KissMeData/084010/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,193800,242503210,13100,13100,13100,13100,183
20230828,193700,242503210,13100,13100,13100,13100,0
20230828,193600,242503210,13100,13100,13100,13100,0
20230828,193500,242503210,13100,13100,13100,13100,0
20230828,193400,242503210,13100,13100,13100,13100,0
20230828,193300,242503210,13100,13100,13100,13100,0
20230828,193200,242503210,13100,13100,13100,13100,0
20230828,193100,242503210,13100,13100,13100,13100,0
20230828,193000,242503210,13100,13100,13100,13100,0
20230828,192900,242503210,13100,13100,13100,13100,0
20230828,192800,242503210,13100,13100,13100,13100,0
20230828,192700,242503210,13100,13100,13100,13100,0
20230828,192600,242503210,13100,13100,13100,13100,0
20230828,192500,242503210,13100,13100,13100,13100,0
20230828,192400,242503210,13100,13100,13100,13100,0
20230828,192300,242503210,13100,13100,13100,13100,0
20230828,192200,242503210,13100,13100,13100,13100,0
20230828,192100,242503210,13100,13100,13100,13100,0
20230828,192000,242503210,13100,13100,13100,13100,0
20230828,191900,242503210,13100,13100,13100,13100,0
20230828,191800,242503210,13100,13100,13100,13100,0
20230828,191700,242503210,13100,13100,13100,13100,0
20230828,191600,242503210,13100,13100,13100,13100,0
20230828,191500,242503210,13100,13100,13100,13100,0
20230828,191400,242503210,13100,13100,13100,13100,0
20230828,191300,242503210,13100,13100,13100,13100,0
20230828,191200,242503210,13100,13100,13100,13100,0
20230828,191100,242503210,13100,13100,13100,13100,0
20230828,191000,242503210,13100,13100,13100,13100,0
20230828,190900,242503210,13100,13100,13100,13100,0
20230828,190800,242503210,13100,13100,13100,13100,183
20230828,190700,242503210,13100,13100,13100,13100,0
20230828,190600,242503210,13100,13100,13100,13100,0
20230828,190500,242503210,13100,13100,13100,13100,0
20230828,190400,242503210,13100,13100,13100,13100,0
20230828,190300,242503210,13100,13100,13100,13100,0
20230828,190200,242503210,13100,13100,13100,13100,0
20230828,190100,242503210,13100,13100,13100,13100,0
20230828,190000,242503210,13100,13100,13100,13100,0
20230828,185900,242503210,13100,13100,13100,13100,0
20230828,185800,242503210,13100,13100,13100,13100,0
20230828,185700,242503210,13100,13100,13100,13100,0
20230828,185600,242503210,13100,13100,13100,13100,0
20230828,185500,242503210,13100,13100,13100,13100,0
20230828,185400,242503210,13100,13100,13100,13100,0
20230828,185300,242503210,13100,13100,13100,13100,0
20230828,185200,242503210,13100,13100,13100,13100,0
20230828,185100,242503210,13100,13100,13100,13100,0
20230828,185000,242503210,13100,13100,13100,13100,0
20230828,184900,242503210,13100,13100,13100,13100,0
20230828,184800,242503210,13100,13100,13100,13100,0
20230828,184700,242503210,13100,13100,13100,13100,0
20230828,184600,242503210,13100,13100,13100,13100,0
20230828,184500,242503210,13100,13100,13100,13100,0
20230828,184400,242503210,13100,13100,13100,13100,0
20230828,184300,242503210,13100,13100,13100,13100,0
20230828,184200,242503210,13100,13100,13100,13100,0
20230828,184100,242503210,13100,13100,13100,13100,0
20230828,184000,242503210,13100,13100,13100,13100,0
20230828,183900,242503210,13100,13100,13100,13100,0
20230828,183800,242503210,13100,13100,13100,13100,183
20230828,183700,242503210,13100,13100,13100,13100,0
20230828,183600,242503210,13100,13100,13100,13100,0
20230828,183500,242503210,13100,13100,13100,13100,0
20230828,183400,242503210,13100,13100,13100,13100,0
20230828,183300,242503210,13100,13100,13100,13100,0
20230828,183200,242503210,13100,13100,13100,13100,0
20230828,183100,242503210,13100,13100,13100,13100,0
20230828,183000,242503210,13100,13100,13100,13100,0
20230828,182900,242503210,13100,13100,13100,13100,0
20230828,182800,242503210,13100,13100,13100,13100,0
20230828,182700,242503210,13100,13100,13100,13100,0
20230828,182600,242503210,13100,13100,13100,13100,0
20230828,182500,242503210,13100,13100,13100,13100,0
20230828,182400,242503210,13100,13100,13100,13100,0
20230828,182300,242503210,13100,13100,13100,13100,0
20230828,182200,242503210,13100,13100,13100,13100,0
20230828,182100,242503210,13100,13100,13100,13100,0
20230828,182000,242503210,13100,13100,13100,13100,0
20230828,181900,242503210,13100,13100,13100,13100,0
20230828,181800,242503210,13100,13100,13100,13100,0
20230828,181700,242503210,13100,13100,13100,13100,0
20230828,181600,242503210,13100,13100,13100,13100,0
20230828,181500,242503210,13100,13100,13100,13100,0
20230828,181400,242503210,13100,13100,13100,13100,0
20230828,181300,242503210,13100,13100,13100,13100,0
20230828,181200,242503210,13100,13100,13100,13100,0
20230828,181100,242503210,13100,13100,13100,13100,0
20230828,181000,242503210,13100,13100,13100,13100,0
20230828,180900,242503210,13100,13100,13100,13100,0
20230828,180800,242503210,13100,13100,13100,13100,183
20230828,180700,242503210,13100,13100,13100,13100,0
20230828,180600,242503210,13100,13100,13100,13100,0
20230828,180500,242503210,13100,13100,13100,13100,0
20230828,180400,242503210,13100,13100,13100,13100,0
20230828,180300,242503210,13100,13100,13100,13100,0
20230828,180200,242503210,13100,13100,13100,13100,0
20230828,180100,242503210,13100,13100,13100,13100,0
20230828,180000,242503210,13100,13100,13100,13100,0
20230828,175900,242503210,13100,13100,13100,13100,0
20230828,175800,242503210,13100,13100,13100,13100,0
20230828,175700,242503210,13100,13100,13100,13100,0
20230828,175600,242503210,13100,13100,13100,13100,0
20230828,175500,242503210,13100,13100,13100,13100,0
20230828,175400,242503210,13100,13100,13100,13100,0
20230828,175300,242503210,13100,13100,13100,13100,0
20230828,175200,242503210,13100,13100,13100,13100,0
20230828,175100,242503210,13100,13100,13100,13100,0
20230828,175000,242503210,13100,13100,13100,13100,0
20230828,174900,242503210,13100,13100,13100,13100,0
20230828,174800,242503210,13100,13100,13100,13100,0
20230828,174700,242503210,13100,13100,13100,13100,0
20230828,174600,242503210,13100,13100,13100,13100,0
20230828,174500,242503210,13100,13100,13100,13100,0
20230828,174400,242503210,13100,13100,13100,13100,0
20230828,174300,242503210,13100,13100,13100,13100,0
20230828,174200,242503210,13100,13100,13100,13100,0
20230828,174100,242503210,13100,13100,13100,13100,0
20230828,174000,242503210,13100,13100,13100,13100,0
20230828,173900,242503210,13100,13100,13100,13100,0
20230828,173800,242503210,13100,13100,13100,13100,183
20230828,173700,242503210,13100,13100,13100,13100,0
20230828,173600,242503210,13100,13100,13100,13100,0
20230828,173500,242503210,13100,13100,13100,13100,0
20230828,173400,242503210,13100,13100,13100,13100,0
20230828,173300,242503210,13100,13100,13100,13100,0
20230828,173200,242503210,13100,13100,13100,13100,0
20230828,173100,242503210,13100,13100,13100,13100,0
20230828,173000,242503210,13100,13100,13100,13100,0
20230828,172900,242503210,13100,13100,13100,13100,0
20230828,172800,242503210,13100,13100,13100,13100,0
20230828,172700,242503210,13100,13100,13100,13100,0
20230828,172600,242503210,13100,13100,13100,13100,0
20230828,172500,242503210,13100,13100,13100,13100,0
20230828,172400,242503210,13100,13100,13100,13100,0
20230828,172300,242503210,13100,13100,13100,13100,0
20230828,172200,242503210,13100,13100,13100,13100,0
20230828,172100,242503210,13100,13100,13100,13100,0
20230828,172000,242503210,13100,13100,13100,13100,0
20230828,171900,242503210,13100,13100,13100,13100,0
20230828,171800,242503210,13100,13100,13100,13100,0
20230828,171700,242503210,13100,13100,13100,13100,0
20230828,171600,242503210,13100,13100,13100,13100,0
20230828,171500,242503210,13100,13100,13100,13100,0
20230828,171400,242503210,13100,13100,13100,13100,0
20230828,171300,242503210,13100,13100,13100,13100,0
20230828,171200,242503210,13100,13100,13100,13100,0
20230828,171100,242503210,13100,13100,13100,13100,0
20230828,171000,242503210,13100,13100,13100,13100,0
20230828,170900,242503210,13100,13100,13100,13100,0
20230828,170800,242503210,13100,13100,13100,13100,183
20230828,170700,242503210,13100,13100,13100,13100,0
20230828,170600,242503210,13100,13100,13100,13100,0
20230828,170500,242503210,13100,13100,13100,13100,0
20230828,170400,242503210,13100,13100,13100,13100,0
20230828,170300,242503210,13100,13100,13100,13100,0
20230828,170200,242503210,13100,13100,13100,13100,0
20230828,170100,242503210,13100,13100,13100,13100,0
20230828,170000,242503210,13100,13100,13100,13100,0
20230828,165900,242503210,13100,13100,13100,13100,0
20230828,165800,242503210,13100,13100,13100,13100,0
20230828,165700,242503210,13100,13100,13100,13100,0
20230828,165600,242503210,13100,13100,13100,13100,0
20230828,165500,242503210,13100,13100,13100,13100,0
20230828,165400,242503210,13100,13100,13100,13100,0
20230828,165300,242503210,13100,13100,13100,13100,0
20230828,165200,242503210,13100,13100,13100,13100,0
20230828,165100,242503210,13100,13100,13100,13100,0
20230828,165000,242503210,13100,13100,13100,13100,0
20230828,164900,242503210,13100,13100,13100,13100,0
20230828,164800,242503210,13100,13100,13100,13100,0
20230828,164700,242503210,13100,13100,13100,13100,0
20230828,164600,242503210,13100,13100,13100,13100,0
20230828,164500,242503210,13100,13100,13100,13100,0
20230828,164400,242503210,13100,13100,13100,13100,0
20230828,164300,242503210,13100,13100,13100,13100,0
20230828,164200,242503210,13100,13100,13100,13100,0
20230828,164100,242503210,13100,13100,13100,13100,0
20230828,164000,242503210,13100,13100,13100,13100,0
20230828,163900,242503210,13100,13100,13100,13100,0
20230828,163800,242503210,13100,13100,13100,13100,183
20230828,163700,242503210,13100,13100,13100,13100,0
20230828,163600,242503210,13100,13100,13100,13100,0
20230828,163500,242503210,13100,13100,13100,13100,0
20230828,163400,242503210,13100,13100,13100,13100,0
20230828,163300,242503210,13100,13100,13100,13100,0
20230828,163200,242503210,13100,13100,13100,13100,0
20230828,163100,242503210,13100,13100,13100,13100,0
20230828,163000,242503210,13100,13100,13100,13100,0
20230828,162900,242503210,13100,13100,13100,13100,0
20230828,162800,242503210,13100,13100,13100,13100,0
20230828,162700,242503210,13100,13100,13100,13100,0
20230828,162600,242503210,13100,13100,13100,13100,0
20230828,162500,242503210,13100,13100,13100,13100,0
20230828,162400,242503210,13100,13100,13100,13100,0
20230828,162300,242503210,13100,13100,13100,13100,0
20230828,162200,242503210,13100,13100,13100,13100,0
20230828,162100,242503210,13100,13100,13100,13100,0
20230828,162000,242503210,13100,13100,13100,13100,0
20230828,161900,242503210,13100,13100,13100,13100,0
20230828,161800,242503210,13100,13100,13100,13100,0
20230828,161700,242503210,13100,13100,13100,13100,0
20230828,161600,242503210,13100,13100,13100,13100,0
20230828,161500,242503210,13100,13100,13100,13100,0
20230828,161400,242503210,13100,13100,13100,13100,0
20230828,161300,242503210,13100,13100,13100,13100,0
20230828,161200,242503210,13100,13100,13100,13100,0
20230828,161100,242503210,13100,13100,13100,13100,0
20230828,161000,242503210,13100,13100,13100,13100,0
20230828,160900,242503210,13100,13100,13100,13100,0
20230828,160800,242503210,13100,13100,13100,13100,183
20230828,160700,242503210,13100,13100,13100,13100,0
20230828,160600,242503210,13100,13100,13100,13100,0
20230828,160500,242503210,13100,13100,13100,13100,0
20230828,160400,242503210,13100,13100,13100,13100,0
20230828,160300,242503210,13100,13100,13100,13100,0
20230828,160200,242503210,13100,13100,13100,13100,0
20230828,160100,242503210,13100,13100,13100,13100,0
20230828,160000,242503210,13100,13100,13100,13100,0
20230828,155900,242503210,13100,13100,13100,13100,0
20230828,155800,242503210,13100,13100,13100,13100,0
20230828,155700,242503210,13100,13100,13100,13100,0
20230828,155600,242503210,13100,13100,13100,13100,0
20230828,155500,242503210,13100,13100,13100,13100,0
20230828,155400,242503210,13100,13100,13100,13100,0
20230828,155300,242503210,13100,13100,13100,13100,0
20230828,155200,242503210,13100,13100,13100,13100,0
20230828,155100,242503210,13100,13100,13100,13100,0
20230828,155000,242503210,13100,13100,13100,13100,0
20230828,154900,242503210,13100,13100,13100,13100,0
20230828,154800,242503210,13100,13100,13100,13100,0
20230828,154700,242503210,13100,13100,13100,13100,0
20230828,154600,242503210,13100,13100,13100,13100,0
20230828,154500,242503210,13100,13100,13100,13100,0
20230828,154400,242503210,13100,13100,13100,13100,0
20230828,154300,242503210,13100,13100,13100,13100,0
20230828,154200,242503210,13100,13100,13100,13100,0
20230828,154100,242503210,13100,13100,13100,13100,0
20230828,154000,242503210,13100,13100,13100,13100,0
20230828,153900,242503210,13100,13100,13100,13100,0
20230828,153800,242503210,13100,13100,13100,13100,183
20230828,153700,242503210,13100,13100,13100,13100,0
20230828,153600,242503210,13100,13100,13100,13100,0
20230828,153500,242503210,13100,13100,13100,13100,0
20230828,153400,242503210,13100,13100,13100,13100,0
20230828,153300,242503210,13100,13100,13100,13100,0
20230828,153200,242503210,13100,13100,13100,13100,0
20230828,153100,242503210,13100,13100,13100,13100,0
20230828,153000,242503210,13100,13100,13100,13100,183
20230828,152900,240105910,13120,13120,13120,13120,0
20230828,152800,240105910,13120,13120,13120,13120,0
20230828,152700,240105910,13120,13120,13120,13120,0
20230828,152600,240105910,13120,13120,13120,13120,0
20230828,152500,240105910,13120,13120,13120,13120,0
20230828,152400,240105910,13120,13120,13120,13120,0
20230828,152300,240105910,13120,13120,13120,13120,0
20230828,152200,240105910,13120,13120,13120,13120,0
20230828,152100,240105910,13120,13120,13120,13120,0
20230828,152000,240105910,13120,13120,13120,13120,0
20230828,151900,240105910,13120,13120,13120,13120,19
20230828,151800,239856630,13120,13100,13120,13100,276
20230828,151700,236240610,13100,13100,13100,13100,0
20230828,151600,236240610,13100,13100,13100,13100,0
20230828,151500,236240610,13100,13100,13100,13100,2980
20230828,151400,197202610,13100,13100,13100,13100,0
20230828,151300,197202610,13100,13100,13100,13100,0
20230828,151200,197202610,13100,13100,13100,13100,0
20230828,151100,197202610,13100,13100,13100,13100,0
20230828,151000,197202610,13100,13100,13100,13100,17
20230828,150900,196979910,13100,13100,13100,13100,0
20230828,150800,196979910,13100,13100,13100,13100,11
20230828,150700,196835810,13100,13120,13120,13100,8
20230828,150600,196730990,13110,13110,13110,13110,1
20230828,150500,196717880,13120,13120,13120,13120,0
20230828,150400,196717880,13120,13120,13120,13120,0
20230828,150300,196717880,13120,13120,13120,13120,14
20230828,150200,196534200,13120,13120,13120,13120,2
20230828,150100,196507960,13120,13120,13120,13120,0
20230828,150000,196507960,13120,13120,13120,13120,1
20230828,145900,196494840,13110,13110,13110,13110,24
20230828,145800,196180200,13110,13110,13110,13110,0
20230828,145700,196180200,13110,13110,13110,13110,0
20230828,145600,196180200,13110,13110,13110,13110,0
20230828,145500,196180200,13110,13080,13110,13080,48
20230828,145400,195552300,13080,13080,13080,13080,0
20230828,145300,195552300,13080,13080,13080,13080,0
20230828,145200,195552300,13080,13080,13080,13080,0
20230828,145100,195552300,13080,13080,13080,13080,8
20230828,145000,195447660,13080,13080,13080,13080,0
20230828,144900,195447660,13080,13080,13080,13080,0
20230828,144800,195447660,13080,13080,13080,13080,0
20230828,144700,195447660,13080,13080,13080,13080,2
20230828,144600,195421500,13080,13080,13080,13080,112
20230828,144500,193956540,13100,13100,13100,13100,0
20230828,144400,193956540,13100,13100,13100,13100,186
20230828,144300,191519940,13100,13100,13100,13100,0
20230828,144200,191519940,13100,13100,13100,13100,0
20230828,144100,191519940,13100,13100,13100,13100,1
20230828,144000,191506840,13100,13100,13100,13100,13
20230828,143900,191336540,13100,13100,13100,13100,0
20230828,143800,191336540,13100,13100,13100,13100,0
20230828,143700,191336540,13100,13100,13100,13100,0
20230828,143600,191336540,13100,13090,13100,13090,35
20230828,143500,190878050,13080,13080,13080,13080,0
20230828,143400,190878050,13080,13080,13080,13080,1
20230828,143300,190864970,13080,13080,13080,13080,11
20230828,143200,190721090,13090,13090,13090,13090,0
20230828,143100,190721090,13090,13090,13090,13090,0
20230828,143000,190721090,13090,13090,13090,13090,0
20230828,142900,190721090,13090,13090,13090,13090,0
20230828,142800,190721090,13090,13090,13090,13090,2
20230828,142700,190694910,13090,13090,13090,13090,84
20230828,142600,189595350,13080,13080,13080,13080,0
20230828,142500,189595350,13080,13080,13080,13080,0
20230828,142400,189595350,13080,13080,13080,13080,0
20230828,142300,189595350,13080,13080,13080,13080,0
20230828,142200,189595350,13080,13080,13080,13080,0
20230828,142100,189595350,13080,13080,13080,13080,0
20230828,142000,189595350,13080,13080,13080,13080,50
20230828,141900,188941350,13080,13080,13080,13080,0
20230828,141800,188941350,13080,13080,13080,13080,3
20230828,141700,188902110,13080,13080,13080,13080,0
20230828,141600,188902110,13080,13080,13080,13080,0
20230828,141500,188902110,13080,13080,13080,13080,0
20230828,141400,188902110,13080,13080,13080,13080,0
20230828,141300,188902110,13080,13080,13080,13080,40
20230828,141200,188378910,13080,13080,13080,13080,0
20230828,141100,188378910,13080,13080,13080,13080,4
20230828,141000,188326590,13080,13080,13080,13080,0
20230828,140900,188326590,13080,13080,13080,13080,1
20230828,140800,188313510,13110,13110,13110,13110,0
20230828,140700,188313510,13110,13090,13110,13090,10
20230828,140600,188182450,13090,13090,13090,13090,0
20230828,140500,188182450,13090,13090,13090,13090,0
20230828,140400,188182450,13090,13090,13090,13090,0
20230828,140300,188182450,13090,13090,13090,13090,0
20230828,140200,188182450,13090,13080,13090,13080,33
20230828,140100,187750580,13120,13120,13120,13120,0
20230828,140000,187750580,13120,13120,13120,13120,0
20230828,135900,187750580,13120,13120,13120,13120,0
20230828,135800,187750580,13120,13120,13120,13120,0
20230828,135700,187750580,13120,13120,13120,13120,0
20230828,135600,187750580,13120,13110,13120,13110,5
20230828,135500,187685020,13130,13130,13130,13130,0
20230828,135400,187685020,13130,13130,13130,13130,0
20230828,135300,187685020,13130,13130,13130,13130,0
20230828,135200,187685020,13130,13130,13130,13130,0
20230828,135100,187685020,13130,13130,13130,13130,0
20230828,135000,187685020,13130,13130,13130,13130,4
20230828,134900,187632500,13130,13130,13130,13130,0
20230828,134800,187632500,13130,13130,13130,13130,1
20230828,134700,187619370,13130,13130,13130,13130,0
20230828,134600,187619370,13130,13130,13130,13130,0
20230828,134500,187619370,13130,13130,13130,13130,2
20230828,134400,187593110,13140,13140,13140,13140,0
20230828,134300,187593110,13140,13140,13140,13140,0
20230828,134200,187593110,13140,13140,13140,13140,10
20230828,134100,187461710,13080,13080,13080,13080,0
20230828,134000,187461710,13080,13080,13080,13080,0
20230828,133900,187461710,13080,13080,13080,13080,0
20230828,133800,187461710,13080,13080,13080,13080,0
20230828,133700,187461710,13080,13100,13100,13080,466
20230828,133600,181363920,13080,13160,13160,13080,201
20230828,133500,178729650,13160,13160,13160,13160,0
20230828,133400,178729650,13160,13160,13160,13160,0
20230828,133300,178729650,13160,13160,13160,13160,0
20230828,133200,178729650,13160,13160,13160,13160,0
20230828,133100,178729650,13160,13160,13160,13160,0
20230828,133000,178729650,13160,13210,13210,13160,25
20230828,132900,178399450,13230,13190,13230,13190,520
20230828,132800,171529210,13180,13180,13180,13170,207
20230828,132700,168802950,13180,13130,13180,13130,1627
20230828,132600,147418160,13130,13100,13130,13100,1057
20230828,132500,133564490,13100,13090,13100,13090,1786
20230828,132400,110172620,13090,13090,13090,13090,3
20230828,132300,110133350,13090,13090,13090,13090,0
20230828,132200,110133350,13090,13090,13090,13090,1
20230828,132100,110120260,13090,13090,13090,13090,0
20230828,132000,110120260,13090,13080,13090,13080,86
20230828,131900,108995200,13070,13070,13070,13070,0
20230828,131800,108995200,13070,13070,13070,13070,0
20230828,131700,108995200,13070,13070,13070,13070,55
20230828,131600,108276350,13070,13070,13070,13070,20
20230828,131500,108014950,13070,13070,13070,13070,37
20230828,131400,107531360,13070,13070,13070,13070,114
20230828,131300,106041380,13070,13070,13070,13070,0
20230828,131200,106041380,13070,13070,13070,13070,25
20230828,131100,105714630,13070,13070,13070,13070,0
20230828,131000,105714630,13070,13070,13070,13070,10
20230828,130900,105583930,13080,13080,13080,13080,0
20230828,130800,105583930,13080,13080,13080,13080,9
20230828,130700,105466210,13080,13080,13080,13080,0
20230828,130600,105466210,13080,13080,13080,13080,0
20230828,130500,105466210,13080,13080,13080,13080,0
20230828,130400,105466210,13080,13080,13080,13080,0
20230828,130300,105466210,13080,13080,13080,13080,0
20230828,130200,105466210,13080,13080,13080,13080,9
20230828,130100,105348490,13070,13070,13070,13070,1
20230828,130000,105335420,13070,13070,13070,13070,10
20230828,125900,105204720,13080,13080,13080,13080,1
20230828,125800,105191640,13080,13080,13080,13080,0
20230828,125700,105191640,13080,13080,13080,13080,0
20230828,125600,105191640,13080,13080,13080,13080,0
20230828,125500,105191640,13080,13080,13080,13080,0
20230828,125400,105191640,13080,13080,13080,13080,1
20230828,125300,105178560,13070,13070,13070,13070,71
20230828,125200,104250590,13070,13070,13070,13070,0
20230828,125100,104250590,13070,13070,13070,13070,0
20230828,125000,104250590,13070,13070,13070,13070,0
20230828,124900,104250590,13070,13060,13070,13060,17
20230828,124800,104028410,13060,13060,13060,13060,1
20230828,124700,104015350,13060,13060,13060,13060,11
20230828,124600,103871690,13050,13050,13050,13050,9
20230828,124500,103754240,13040,13040,13040,13040,0
20230828,124400,103754240,13040,13040,13040,13040,55
20230828,124300,103037040,13050,13050,13050,13050,0
20230828,124200,103037040,13050,13050,13050,13050,0
20230828,124100,103037040,13050,13050,13050,13050,1
20230828,124000,103023990,13050,13050,13050,13050,0
20230828,123900,103023990,13050,13050,13050,13050,0
20230828,123800,103023990,13050,13050,13050,13050,0
20230828,123700,103023990,13050,13050,13050,13050,0
20230828,123600,103023990,13050,13050,13050,13050,0
20230828,123500,103023990,13050,13050,13050,13050,0
20230828,123400,103023990,13050,13050,13050,13050,0
20230828,123300,103023990,13050,13050,13050,13050,0
20230828,123200,103023990,13050,13050,13050,13050,0
20230828,123100,103023990,13050,13040,13050,13040,238
20230828,123000,99918530,13030,13030,13030,13030,0
20230828,122900,99918530,13030,13030,13030,13030,2
20230828,122800,99892470,13030,13030,13030,13030,0
20230828,122700,99892470,13030,13030,13030,13030,40
20230828,122600,99371270,13030,13030,13030,13030,0
20230828,122500,99371270,13030,13030,13030,13030,0
20230828,122400,99371270,13030,13030,13030,13030,0
20230828,122300,99371270,13030,13030,13030,13030,0
20230828,122200,99371270,13030,13030,13030,13030,0
20230828,122100,99371270,13030,13030,13030,13030,0
20230828,122000,99371270,13030,13030,13040,13030,1031
20230828,121900,85935020,13020,13020,13020,13020,0
20230828,121800,85935020,13020,13020,13020,13020,13
20230828,121700,85765760,13010,13010,13010,13010,1
20230828,121600,85752750,13030,13030,13030,13030,8
20230828,121500,85648510,13030,13030,13030,13030,0
20230828,121400,85648510,13030,13030,13030,13030,0
20230828,121300,85648510,13030,13030,13030,13030,9
20230828,121200,85531240,13020,13020,13020,13020,0
20230828,121100,85531240,13020,13020,13020,13020,0
20230828,121000,85531240,13020,13020,13020,13020,9
20230828,120900,85414060,13020,13020,13020,13020,0
20230828,120800,85414060,13020,13020,13020,13020,0
20230828,120700,85414060,13020,13020,13020,13020,0
20230828,120600,85414060,13020,13020,13020,13020,0
20230828,120500,85414060,13020,13010,13020,13010,56
20230828,120400,84685490,13020,13020,13020,13020,0
20230828,120300,84685490,13020,13020,13020,13020,29
20230828,120200,84307910,13020,13020,13020,13020,1
20230828,120100,84294890,13020,13020,13020,13020,10
20230828,120000,84164690,13020,13020,13020,13020,15
20230828,115900,83969390,13020,13020,13020,13020,3
20230828,115800,83930330,13020,13020,13020,13020,1
20230828,115700,83917310,13020,13020,13020,13020,0
20230828,115600,83917310,13020,13020,13020,13020,0
20230828,115500,83917310,13020,13020,13020,13020,0
20230828,115400,83917310,13020,13020,13020,13020,0
20230828,115300,83917310,13020,13020,13020,13020,19
20230828,115200,83669930,13010,13010,13010,13010,3
20230828,115100,83630900,13010,13010,13010,13010,0
20230828,115000,83630900,13010,13010,13010,13010,0
20230828,114900,83630900,13010,13010,13010,13010,0
20230828,114800,83630900,13010,13010,13010,13010,15
20230828,114700,83435750,13010,13010,13010,13010,0
20230828,114600,83435750,13010,13010,13010,13010,0
20230828,114500,83435750,13010,13010,13010,13010,0
20230828,114400,83435750,13010,13010,13010,13010,0
20230828,114300,83435750,13010,13010,13010,13010,0
20230828,114200,83435750,13010,13010,13010,13010,0
20230828,114100,83435750,13010,13010,13010,13010,8
20230828,114000,83331670,13010,13010,13010,13010,0
20230828,113900,83331670,13010,13010,13010,13010,0
20230828,113800,83331670,13010,13000,13010,13000,80
20230828,113700,82291370,13000,13000,13000,13000,0
20230828,113600,82291370,13000,13010,13010,13000,121
20230828,113500,80718160,13000,13000,13000,13000,0
20230828,113400,80718160,13000,13000,13000,13000,0
20230828,113300,80718160,13000,13000,13000,13000,0
20230828,113200,80718160,13000,13000,13000,13000,0
20230828,113100,80718160,13000,13000,13000,13000,0
20230828,113000,80718160,13000,13000,13000,13000,0
20230828,112900,80718160,13000,13000,13000,13000,0
20230828,112800,80718160,13000,13000,13000,13000,0
20230828,112700,80718160,13000,13000,13000,13000,10
20230828,112600,80588160,13010,13010,13010,13010,0
20230828,112500,80588160,13010,13010,13010,13010,5
20230828,112400,80523110,13000,13000,13000,13000,0
20230828,112300,80523110,13000,13000,13000,13000,0
20230828,112200,80523110,13000,13000,13000,13000,1
20230828,112100,80510110,13000,13000,13000,13000,0
20230828,112000,80510110,13000,13000,13000,13000,267
20230828,111900,77039110,13000,13000,13000,13000,0
20230828,111800,77039110,13000,13000,13000,13000,0
20230828,111700,77039110,13000,13000,13000,13000,1
20230828,111600,77026110,13000,12990,13000,12990,83
20230828,111500,75947610,13000,13000,13000,13000,0
20230828,111400,75947610,13000,13000,13000,13000,2
20230828,111300,75921610,12990,12990,12990,12990,0
20230828,111200,75921610,12990,12990,12990,12990,10
20230828,111100,75791710,12980,12980,12980,12980,10
20230828,111000,75661910,12980,12980,12980,12980,0
20230828,110900,75661910,12980,12980,12980,12980,0
20230828,110800,75661910,12980,12980,12980,12980,1
20230828,110700,75648930,13000,13000,13000,13000,0
20230828,110600,75648930,13000,12980,13000,12980,232
20230828,110500,72635350,12980,12980,12980,12980,0
20230828,110400,72635350,12980,12980,12980,12980,0
20230828,110300,72635350,12980,12980,12980,12980,0
20230828,110200,72635350,12980,12980,12980,12980,1
20230828,110100,72622370,12980,12980,12980,12980,27
20230828,110000,72271910,12980,12980,12980,12980,0
20230828,105900,72271910,12980,12980,12980,12980,0
20230828,105800,72271910,12980,12980,12980,12980,0
20230828,105700,72271910,12980,12980,12980,12980,11
20230828,105600,72129130,12990,12990,12990,12990,0
20230828,105500,72129130,12990,12990,12990,12990,0
20230828,105400,72129130,12990,12990,12990,12990,111
20230828,105300,70687240,12990,12980,12990,12980,548
20230828,105200,63570180,12980,12980,12980,12980,4
20230828,105100,63518260,12960,12960,12960,12960,0
20230828,105000,63518260,12960,12960,12960,12960,0
20230828,104900,63518260,12960,12960,12960,12960,0
20230828,104800,63518260,12960,12960,12960,12960,16
20230828,104700,63310900,12980,12980,12980,12980,0
20230828,104600,63310900,12980,12980,12980,12980,1
20230828,104500,63297920,12950,12950,12950,12950,0
20230828,104400,63297920,12950,12950,12950,12950,0
20230828,104300,63297920,12950,12950,12950,12950,0
20230828,104200,63297920,12950,12950,12950,12950,0
20230828,104100,63297920,12950,12950,12950,12950,0
20230828,104000,63297920,12950,12950,12950,12950,0
20230828,103900,63297920,12950,12950,12950,12950,0
20230828,103800,63297920,12950,12950,12950,12950,46
20230828,103700,62702220,12950,12950,12950,12950,0
20230828,103600,62702220,12950,12950,12950,12950,0
20230828,103500,62702220,12950,12950,12950,12950,0
20230828,103400,62702220,12950,12950,12950,12950,0
20230828,103300,62702220,12950,12950,12950,12950,0
20230828,103200,62702220,12950,12950,12950,12950,0
20230828,103100,62702220,12950,12950,12950,12950,0
20230828,103000,62702220,12950,12950,12950,12950,0
20230828,102900,62702220,12950,12950,12950,12950,16
20230828,102800,62495020,12970,12970,12970,12970,0
20230828,102700,62495020,12970,12970,12970,12970,0
20230828,102600,62495020,12970,12970,12970,12970,0
20230828,102500,62495020,12970,12970,12970,12970,0
20230828,102400,62495020,12970,12970,12970,12970,0
20230828,102300,62495020,12970,12970,12970,12970,90
20230828,102200,61327720,12970,12970,12970,12970,50
20230828,102100,60679220,12970,12970,12970,12970,0
20230828,102000,60679220,12970,12970,12990,12970,84
20230828,101900,59589490,12950,12950,12950,12950,14
20230828,101800,59408190,12930,12930,12930,12930,0
20230828,101700,59408190,12930,12930,12930,12930,0
20230828,101600,59408190,12930,12930,12930,12930,0
20230828,101500,59408190,12930,12930,12930,12930,2
20230828,101400,59382330,12940,12940,12940,12940,6
20230828,101300,59304690,12930,12930,12930,12930,0
20230828,101200,59304690,12930,12930,12930,12930,0
20230828,101100,59304690,12930,12930,12930,12930,9
20230828,101000,59188320,12940,12940,12940,12940,0
20230828,100900,59188320,12940,12940,12940,12940,0
20230828,100800,59188320,12940,12940,12940,12940,0
20230828,100700,59188320,12940,12940,12940,12940,20
20230828,100600,58929520,12880,12880,12880,12880,0
20230828,100500,58929520,12880,12890,12890,12880,80
20230828,100400,57898730,12900,12900,12900,12900,42
20230828,100300,57356930,12900,12900,12900,12900,0
20230828,100200,57356930,12900,12900,12900,12900,0
20230828,100100,57356930,12900,12900,12900,12900,100
20230828,100000,56066930,12900,12900,12900,12900,22
20230828,095900,55783130,12880,12880,12880,12880,0
20230828,095800,55783130,12880,12880,12880,12880,0
20230828,095700,55783130,12880,12880,12880,12880,0
20230828,095600,55783130,12880,12880,12880,12880,0
20230828,095500,55783130,12880,12880,12880,12880,16
20230828,095400,55577050,12900,12900,12900,12900,0
20230828,095300,55577050,12900,12900,12900,12900,0
20230828,095200,55577050,12900,12900,12900,12900,20
20230828,095100,55319050,12900,12900,12900,12900,28
20230828,095000,54957850,12900,12900,12900,12900,0
20230828,094900,54957850,12900,12900,12900,12900,0
20230828,094800,54957850,12900,12910,12910,12900,31
20230828,094700,54557830,12900,12900,12900,12900,0
20230828,094600,54557830,12900,12900,12900,12900,0
20230828,094500,54557830,12900,12900,12900,12900,0
20230828,094400,54557830,12900,12900,12900,12900,0
20230828,094300,54557830,12900,12900,12900,12900,0
20230828,094200,54557830,12900,12900,12900,12900,0
20230828,094100,54557830,12900,12900,12900,12900,231
20230828,094000,51577930,12900,12900,12900,12900,130
20230828,093900,49900930,12900,12900,12900,12900,0
20230828,093800,49900930,12900,12900,12900,12900,16
20230828,093700,49694530,12900,12900,12900,12900,0
20230828,093600,49694530,12900,12900,12900,12900,0
20230828,093500,49694530,12900,12900,12900,12900,0
20230828,093400,49694530,12900,12900,12900,12900,0
20230828,093300,49694530,12900,12900,12900,12900,0
20230828,093200,49694530,12900,12900,12900,12900,0
20230828,093100,49694530,12900,12900,12900,12900,0
20230828,093000,49694530,12900,12900,12900,12900,0
20230828,092900,49694530,12900,12900,12900,12900,0
20230828,092800,49694530,12900,12900,12900,12900,0
20230828,092700,49694530,12900,12900,12900,12900,0
20230828,092600,49694530,12900,12900,12900,12900,10
20230828,092500,49565530,12910,12920,12920,12910,79
20230828,092400,48545490,12920,12920,12920,12920,0
20230828,092300,48545490,12920,12920,12920,12920,0
20230828,092200,48545490,12920,12910,12920,12910,250
20230828,092100,45316490,12900,12900,12900,12900,122
20230828,092000,43742690,12880,12870,12880,12870,15
20230828,091900,43549510,12870,12860,12870,12860,41
20230828,091800,43021870,12860,12840,12860,12840,94
20230828,091700,41814130,12840,12840,12840,12840,11
20230828,091600,41672890,12800,12800,12800,12800,0
20230828,091500,41672890,12800,12800,12800,12800,300
20230828,091400,37832890,12800,12800,12800,12800,0
20230828,091300,37832890,12800,12800,12800,12800,104
20230828,091200,36501690,12840,12840,12840,12840,0
20230828,091100,36501690,12840,12840,12840,12840,0
20230828,091000,36501690,12840,12830,12840,12830,28
20230828,090900,36142260,12800,12800,12800,12800,22
20230828,090800,35860660,12800,12830,12830,12780,1092
20230828,090700,21881750,12900,12900,12900,12900,0
20230828,090600,21881750,12900,12900,12900,12900,0
20230828,090500,21881750,12900,12900,12900,12900,0
20230828,090400,21881750,12900,12830,12920,12830,21
20230828,090300,21611530,12850,12890,12890,12850,405
20230828,090200,16406860,13130,12910,13130,12910,1093
20230828,090100,2237040,12910,12910,12910,12910,0
20230828,090000,2237040,12910,12820,12910,12820,174