KissMeData/175140/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,200500,374812550,12000,12000,12000,12000,990
20230828,200400,374812550,12000,12000,12000,12000,0
20230828,200300,374812550,12000,12000,12000,12000,0
20230828,200200,374812550,12000,12000,12000,12000,0
20230828,200100,374812550,12000,12000,12000,12000,0
20230828,200000,374812550,12000,12000,12000,12000,0
20230828,195900,374812550,12000,12000,12000,12000,0
20230828,195800,374812550,12000,12000,12000,12000,0
20230828,195700,374812550,12000,12000,12000,12000,0
20230828,195600,374812550,12000,12000,12000,12000,0
20230828,195500,374812550,12000,12000,12000,12000,0
20230828,195400,374812550,12000,12000,12000,12000,0
20230828,195300,374812550,12000,12000,12000,12000,0
20230828,195200,374812550,12000,12000,12000,12000,0
20230828,195100,374812550,12000,12000,12000,12000,0
20230828,195000,374812550,12000,12000,12000,12000,0
20230828,194900,374812550,12000,12000,12000,12000,0
20230828,194800,374812550,12000,12000,12000,12000,0
20230828,194700,374812550,12000,12000,12000,12000,0
20230828,194600,374812550,12000,12000,12000,12000,0
20230828,194500,374812550,12000,12000,12000,12000,0
20230828,194400,374812550,12000,12000,12000,12000,0
20230828,194300,374812550,12000,12000,12000,12000,0
20230828,194200,374812550,12000,12000,12000,12000,0
20230828,194100,374812550,12000,12000,12000,12000,0
20230828,194000,374812550,12000,12000,12000,12000,0
20230828,193900,374812550,12000,12000,12000,12000,0
20230828,193800,374812550,12000,12000,12000,12000,0
20230828,193700,374812550,12000,12000,12000,12000,0
20230828,193600,374812550,12000,12000,12000,12000,0
20230828,193500,374812550,12000,12000,12000,12000,990
20230828,193400,374812550,12000,12000,12000,12000,0
20230828,193300,374812550,12000,12000,12000,12000,0
20230828,193200,374812550,12000,12000,12000,12000,0
20230828,193100,374812550,12000,12000,12000,12000,0
20230828,193000,374812550,12000,12000,12000,12000,0
20230828,192900,374812550,12000,12000,12000,12000,0
20230828,192800,374812550,12000,12000,12000,12000,0
20230828,192700,374812550,12000,12000,12000,12000,0
20230828,192600,374812550,12000,12000,12000,12000,0
20230828,192500,374812550,12000,12000,12000,12000,0
20230828,192400,374812550,12000,12000,12000,12000,0
20230828,192300,374812550,12000,12000,12000,12000,0
20230828,192200,374812550,12000,12000,12000,12000,0
20230828,192100,374812550,12000,12000,12000,12000,0
20230828,192000,374812550,12000,12000,12000,12000,0
20230828,191900,374812550,12000,12000,12000,12000,0
20230828,191800,374812550,12000,12000,12000,12000,0
20230828,191700,374812550,12000,12000,12000,12000,0
20230828,191600,374812550,12000,12000,12000,12000,0
20230828,191500,374812550,12000,12000,12000,12000,0
20230828,191400,374812550,12000,12000,12000,12000,0
20230828,191300,374812550,12000,12000,12000,12000,0
20230828,191200,374812550,12000,12000,12000,12000,0
20230828,191100,374812550,12000,12000,12000,12000,0
20230828,191000,374812550,12000,12000,12000,12000,0
20230828,190900,374812550,12000,12000,12000,12000,0
20230828,190800,374812550,12000,12000,12000,12000,0
20230828,190700,374812550,12000,12000,12000,12000,0
20230828,190600,374812550,12000,12000,12000,12000,0
20230828,190500,374812550,12000,12000,12000,12000,990
20230828,190400,374812550,12000,12000,12000,12000,0
20230828,190300,374812550,12000,12000,12000,12000,0
20230828,190200,374812550,12000,12000,12000,12000,0
20230828,190100,374812550,12000,12000,12000,12000,0
20230828,190000,374812550,12000,12000,12000,12000,0
20230828,185900,374812550,12000,12000,12000,12000,0
20230828,185800,374812550,12000,12000,12000,12000,0
20230828,185700,374812550,12000,12000,12000,12000,0
20230828,185600,374812550,12000,12000,12000,12000,0
20230828,185500,374812550,12000,12000,12000,12000,0
20230828,185400,374812550,12000,12000,12000,12000,0
20230828,185300,374812550,12000,12000,12000,12000,0
20230828,185200,374812550,12000,12000,12000,12000,0
20230828,185100,374812550,12000,12000,12000,12000,0
20230828,185000,374812550,12000,12000,12000,12000,0
20230828,184900,374812550,12000,12000,12000,12000,0
20230828,184800,374812550,12000,12000,12000,12000,0
20230828,184700,374812550,12000,12000,12000,12000,0
20230828,184600,374812550,12000,12000,12000,12000,0
20230828,184500,374812550,12000,12000,12000,12000,0
20230828,184400,374812550,12000,12000,12000,12000,0
20230828,184300,374812550,12000,12000,12000,12000,0
20230828,184200,374812550,12000,12000,12000,12000,0
20230828,184100,374812550,12000,12000,12000,12000,0
20230828,184000,374812550,12000,12000,12000,12000,0
20230828,183900,374812550,12000,12000,12000,12000,0
20230828,183800,374812550,12000,12000,12000,12000,0
20230828,183700,374812550,12000,12000,12000,12000,0
20230828,183600,374812550,12000,12000,12000,12000,0
20230828,183500,374812550,12000,12000,12000,12000,990
20230828,183400,374812550,12000,12000,12000,12000,0
20230828,183300,374812550,12000,12000,12000,12000,0
20230828,183200,374812550,12000,12000,12000,12000,0
20230828,183100,374812550,12000,12000,12000,12000,0
20230828,183000,374812550,12000,12000,12000,12000,0
20230828,182900,374812550,12000,12000,12000,12000,0
20230828,182800,374812550,12000,12000,12000,12000,0
20230828,182700,374812550,12000,12000,12000,12000,0
20230828,182600,374812550,12000,12000,12000,12000,0
20230828,182500,374812550,12000,12000,12000,12000,0
20230828,182400,374812550,12000,12000,12000,12000,0
20230828,182300,374812550,12000,12000,12000,12000,0
20230828,182200,374812550,12000,12000,12000,12000,0
20230828,182100,374812550,12000,12000,12000,12000,0
20230828,182000,374812550,12000,12000,12000,12000,0
20230828,181900,374812550,12000,12000,12000,12000,0
20230828,181800,374812550,12000,12000,12000,12000,0
20230828,181700,374812550,12000,12000,12000,12000,0
20230828,181600,374812550,12000,12000,12000,12000,0
20230828,181500,374812550,12000,12000,12000,12000,0
20230828,181400,374812550,12000,12000,12000,12000,0
20230828,181300,374812550,12000,12000,12000,12000,0
20230828,181200,374812550,12000,12000,12000,12000,0
20230828,181100,374812550,12000,12000,12000,12000,0
20230828,181000,374812550,12000,12000,12000,12000,0
20230828,180900,374812550,12000,12000,12000,12000,0
20230828,180800,374812550,12000,12000,12000,12000,0
20230828,180700,374812550,12000,12000,12000,12000,0
20230828,180600,374812550,12000,12000,12000,12000,0
20230828,180500,374812550,12000,12000,12000,12000,990
20230828,180400,374812550,12000,12000,12000,12000,0
20230828,180300,374812550,12000,12000,12000,12000,0
20230828,180200,374812550,12000,12000,12000,12000,0
20230828,180100,374812550,12000,12000,12000,12000,0
20230828,180000,374812550,12000,12000,12000,12000,0
20230828,175900,374812550,12000,12000,12000,12000,0
20230828,175800,374812550,12000,12000,12000,12000,0
20230828,175700,374812550,12000,12000,12000,12000,0
20230828,175600,374812550,12000,12000,12000,12000,0
20230828,175500,374812550,12000,12000,12000,12000,0
20230828,175400,374812550,12000,12000,12000,12000,0
20230828,175300,374812550,12000,12000,12000,12000,0
20230828,175200,374812550,12000,12000,12000,12000,0
20230828,175100,374812550,12000,12000,12000,12000,0
20230828,175000,374812550,12000,12000,12000,12000,0
20230828,174900,374812550,12000,12000,12000,12000,0
20230828,174800,374812550,12000,12000,12000,12000,0
20230828,174700,374812550,12000,12000,12000,12000,0
20230828,174600,374812550,12000,12000,12000,12000,0
20230828,174500,374812550,12000,12000,12000,12000,0
20230828,174400,374812550,12000,12000,12000,12000,0
20230828,174300,374812550,12000,12000,12000,12000,0
20230828,174200,374812550,12000,12000,12000,12000,0
20230828,174100,374812550,12000,12000,12000,12000,0
20230828,174000,374812550,12000,12000,12000,12000,0
20230828,173900,374812550,12000,12000,12000,12000,0
20230828,173800,374812550,12000,12000,12000,12000,0
20230828,173700,374812550,12000,12000,12000,12000,0
20230828,173600,374812550,12000,12000,12000,12000,0
20230828,173500,374812550,12000,12000,12000,12000,990
20230828,173400,374812550,12000,12000,12000,12000,0
20230828,173300,374812550,12000,12000,12000,12000,0
20230828,173200,374812550,12000,12000,12000,12000,0
20230828,173100,374812550,12000,12000,12000,12000,0
20230828,173000,374812550,12000,12000,12000,12000,0
20230828,172900,374812550,12000,12000,12000,12000,0
20230828,172800,374812550,12000,12000,12000,12000,0
20230828,172700,374812550,12000,12000,12000,12000,0
20230828,172600,374812550,12000,12000,12000,12000,0
20230828,172500,374812550,12000,12000,12000,12000,0
20230828,172400,374812550,12000,12000,12000,12000,0
20230828,172300,374812550,12000,12000,12000,12000,0
20230828,172200,374812550,12000,12000,12000,12000,0
20230828,172100,374812550,12000,12000,12000,12000,0
20230828,172000,374812550,12000,12000,12000,12000,0
20230828,171900,374812550,12000,12000,12000,12000,0
20230828,171800,374812550,12000,12000,12000,12000,0
20230828,171700,374812550,12000,12000,12000,12000,0
20230828,171600,374812550,12000,12000,12000,12000,0
20230828,171500,374812550,12000,12000,12000,12000,0
20230828,171400,374812550,12000,12000,12000,12000,0
20230828,171300,374812550,12000,12000,12000,12000,0
20230828,171200,374812550,12000,12000,12000,12000,0
20230828,171100,374812550,12000,12000,12000,12000,0
20230828,171000,374812550,12000,12000,12000,12000,0
20230828,170900,374812550,12000,12000,12000,12000,0
20230828,170800,374812550,12000,12000,12000,12000,0
20230828,170700,374812550,12000,12000,12000,12000,0
20230828,170600,374812550,12000,12000,12000,12000,0
20230828,170500,374812550,12000,12000,12000,12000,990
20230828,170400,374812550,12000,12000,12000,12000,0
20230828,170300,374812550,12000,12000,12000,12000,0
20230828,170200,374812550,12000,12000,12000,12000,0
20230828,170100,374812550,12000,12000,12000,12000,0
20230828,170000,374812550,12000,12000,12000,12000,0
20230828,165900,374812550,12000,12000,12000,12000,0
20230828,165800,374812550,12000,12000,12000,12000,0
20230828,165700,374812550,12000,12000,12000,12000,0
20230828,165600,374812550,12000,12000,12000,12000,0
20230828,165500,374812550,12000,12000,12000,12000,0
20230828,165400,374812550,12000,12000,12000,12000,0
20230828,165300,374812550,12000,12000,12000,12000,0
20230828,165200,374812550,12000,12000,12000,12000,0
20230828,165100,374812550,12000,12000,12000,12000,0
20230828,165000,374812550,12000,12000,12000,12000,0
20230828,164900,374812550,12000,12000,12000,12000,0
20230828,164800,374812550,12000,12000,12000,12000,0
20230828,164700,374812550,12000,12000,12000,12000,0
20230828,164600,374812550,12000,12000,12000,12000,0
20230828,164500,374812550,12000,12000,12000,12000,0
20230828,164400,374812550,12000,12000,12000,12000,0
20230828,164300,374812550,12000,12000,12000,12000,0
20230828,164200,374812550,12000,12000,12000,12000,0
20230828,164100,374812550,12000,12000,12000,12000,0
20230828,164000,374812550,12000,12000,12000,12000,0
20230828,163900,374812550,12000,12000,12000,12000,0
20230828,163800,374812550,12000,12000,12000,12000,0
20230828,163700,374812550,12000,12000,12000,12000,0
20230828,163600,374812550,12000,12000,12000,12000,0
20230828,163500,374812550,12000,12000,12000,12000,990
20230828,163400,374812550,12000,12000,12000,12000,0
20230828,163300,374812550,12000,12000,12000,12000,0
20230828,163200,374812550,12000,12000,12000,12000,0
20230828,163100,374812550,12000,12000,12000,12000,0
20230828,163000,374812550,12000,12000,12000,12000,0
20230828,162900,374812550,12000,12000,12000,12000,0
20230828,162800,374812550,12000,12000,12000,12000,0
20230828,162700,374812550,12000,12000,12000,12000,0
20230828,162600,374812550,12000,12000,12000,12000,0
20230828,162500,374812550,12000,12000,12000,12000,0
20230828,162400,374812550,12000,12000,12000,12000,0
20230828,162300,374812550,12000,12000,12000,12000,0
20230828,162200,374812550,12000,12000,12000,12000,0
20230828,162100,374812550,12000,12000,12000,12000,0
20230828,162000,374812550,12000,12000,12000,12000,0
20230828,161900,374812550,12000,12000,12000,12000,0
20230828,161800,374812550,12000,12000,12000,12000,0
20230828,161700,374812550,12000,12000,12000,12000,0
20230828,161600,374812550,12000,12000,12000,12000,0
20230828,161500,374812550,12000,12000,12000,12000,0
20230828,161400,374812550,12000,12000,12000,12000,0
20230828,161300,374812550,12000,12000,12000,12000,0
20230828,161200,374812550,12000,12000,12000,12000,0
20230828,161100,374812550,12000,12000,12000,12000,0
20230828,161000,374812550,12000,12000,12000,12000,0
20230828,160900,374812550,12000,12000,12000,12000,0
20230828,160800,374812550,12000,12000,12000,12000,0
20230828,160700,374812550,12000,12000,12000,12000,0
20230828,160600,374812550,12000,12000,12000,12000,0
20230828,160500,374812550,12000,12000,12000,12000,990
20230828,160400,374812550,12000,12000,12000,12000,0
20230828,160300,374812550,12000,12000,12000,12000,0
20230828,160200,374812550,12000,12000,12000,12000,0
20230828,160100,374812550,12000,12000,12000,12000,0
20230828,160000,374812550,12000,12000,12000,12000,0
20230828,155900,374812550,12000,12000,12000,12000,0
20230828,155800,374812550,12000,12000,12000,12000,0
20230828,155700,374812550,12000,12000,12000,12000,0
20230828,155600,374812550,12000,12000,12000,12000,0
20230828,155500,374812550,12000,12000,12000,12000,0
20230828,155400,374812550,12000,12000,12000,12000,0
20230828,155300,374812550,12000,12000,12000,12000,0
20230828,155200,374812550,12000,12000,12000,12000,0
20230828,155100,374812550,12000,12000,12000,12000,0
20230828,155000,374812550,12000,12000,12000,12000,0
20230828,154900,374812550,12000,12000,12000,12000,0
20230828,154800,374812550,12000,12000,12000,12000,0
20230828,154700,374812550,12000,12000,12000,12000,0
20230828,154600,374812550,12000,12000,12000,12000,0
20230828,154500,374812550,12000,12000,12000,12000,0
20230828,154400,374812550,12000,12000,12000,12000,0
20230828,154300,374812550,12000,12000,12000,12000,0
20230828,154200,374812550,12000,12000,12000,12000,0
20230828,154100,374812550,12000,12000,12000,12000,0
20230828,154000,374812550,12000,12000,12000,12000,0
20230828,153900,374812550,12000,12000,12000,12000,0
20230828,153800,374812550,12000,12000,12000,12000,0
20230828,153700,374812550,12000,12000,12000,12000,0
20230828,153600,374812550,12000,12000,12000,12000,0
20230828,153500,374812550,12000,12000,12000,12000,990
20230828,153400,374812550,12000,12000,12000,12000,0
20230828,153300,374812550,12000,12000,12000,12000,0
20230828,153200,374812550,12000,12000,12000,12000,0
20230828,153100,374812550,12000,12000,12000,12000,0
20230828,153000,374812550,12000,12000,12000,12000,990
20230828,152900,362932550,12020,12020,12020,12020,0
20230828,152800,362932550,12020,12020,12020,12020,0
20230828,152700,362932550,12020,12020,12020,12020,0
20230828,152600,362932550,12020,12020,12020,12020,0
20230828,152500,362932550,12020,12020,12020,12020,0
20230828,152400,362932550,12020,12020,12020,12020,0
20230828,152300,362932550,12020,12020,12020,12020,0
20230828,152200,362932550,12020,12020,12020,12020,0
20230828,152100,362932550,12020,12020,12020,12020,0
20230828,152000,362932550,12020,12020,12020,12020,0
20230828,151900,362932550,12020,12010,12020,12010,500
20230828,151800,356927070,12010,12010,12010,12010,1
20230828,151700,356915060,12030,12030,12030,12030,0
20230828,151600,356915060,12030,12030,12030,12030,0
20230828,151500,356915060,12030,12030,12030,12030,45
20230828,151400,356373710,12050,12050,12050,12050,0
20230828,151300,356373710,12050,12050,12050,12050,1
20230828,151200,356361660,12070,12070,12070,12070,1
20230828,151100,356349590,12000,11980,12000,11980,565
20230828,151000,349578810,11980,11980,11980,11980,0
20230828,150900,349578810,11980,11980,11980,11980,1
20230828,150800,349566830,11980,11980,11980,11980,2
20230828,150700,349542870,11980,11980,11980,11980,146
20230828,150600,347793790,11980,11980,11980,11980,1
20230828,150500,347781810,11920,11920,11920,11920,0
20230828,150400,347781810,11920,11920,11920,11920,63
20230828,150300,347030850,11940,11940,11940,11940,0
20230828,150200,347030850,11940,11940,11940,11940,37
20230828,150100,346589070,11950,11950,11950,11950,0
20230828,150000,346589070,11950,11950,11950,11950,0
20230828,145900,346589070,11950,11950,11950,11950,0
20230828,145800,346589070,11950,11950,11950,11950,0
20230828,145700,346589070,11950,11950,11950,11950,73
20230828,145600,345716720,11960,11960,11960,11960,365
20230828,145500,341351320,11990,11990,11990,11990,0
20230828,145400,341351320,11990,11990,11990,11990,2
20230828,145300,341327340,11960,11960,11960,11960,0
20230828,145200,341327340,11960,11960,11960,11960,0
20230828,145100,341327340,11960,11960,11960,11960,0
20230828,145000,341327340,11960,11960,11960,11960,0
20230828,144900,341327340,11960,11960,11960,11960,0
20230828,144800,341327340,11960,11960,11960,11960,24
20230828,144700,341040300,12000,12000,12000,12000,0
20230828,144600,341040300,12000,12000,12000,12000,0
20230828,144500,341040300,12000,12000,12000,12000,0
20230828,144400,341040300,12000,12000,12000,12000,45
20230828,144300,340500300,12030,12030,12030,12030,44
20230828,144200,339970980,12100,12100,12100,12100,0
20230828,144100,339970980,12100,12100,12100,12100,0
20230828,144000,339970980,12100,12030,12100,12030,106
20230828,143900,338693700,12030,11960,12030,11960,53
20230828,143800,338057720,11960,11960,12000,11960,25
20230828,143700,337758320,12000,12000,12000,12000,0
20230828,143600,337758320,12000,12000,12000,12000,49
20230828,143500,337170320,12000,12000,12000,12000,0
20230828,143400,337170320,12000,12000,12000,12000,9
20230828,143300,337062320,12000,11950,12000,11950,68
20230828,143200,336247720,11950,11940,11950,11940,191
20230828,143100,333966880,11910,11910,11910,11910,0
20230828,143000,333966880,11910,11910,11910,11910,0
20230828,142900,333966880,11910,11910,11910,11910,288
20230828,142800,330536800,11940,11910,11940,11910,58
20230828,142700,329845720,11940,11940,11940,11940,0
20230828,142600,329845720,11940,11940,11940,11940,0
20230828,142500,329845720,11940,11930,11940,11930,60
20230828,142400,329129720,11930,11910,11930,11910,219
20230828,142300,326519430,11910,11910,11930,11910,4
20230828,142200,326471770,11910,11930,11930,11910,93
20230828,142100,325362340,11930,11930,11930,11930,0
20230828,142000,325362340,11930,11930,11930,11930,0
20230828,141900,325362340,11930,11930,11930,11930,0
20230828,141800,325362340,11930,11920,11930,11920,2
20230828,141700,325338490,11920,11910,11920,11910,41
20230828,141600,324850140,11920,11920,11920,11920,0
20230828,141500,324850140,11920,11920,11920,11920,0
20230828,141400,324850140,11920,11920,11920,11920,0
20230828,141300,324850140,11920,11920,11920,11920,0
20230828,141200,324850140,11920,11920,11920,11920,0
20230828,141100,324850140,11920,11920,11920,11920,0
20230828,141000,324850140,11920,11920,11920,11920,0
20230828,140900,324850140,11920,11920,11920,11920,50
20230828,140800,324254140,11920,11920,11920,11920,0
20230828,140700,324254140,11920,11920,11920,11920,0
20230828,140600,324254140,11920,11920,11920,11920,0
20230828,140500,324254140,11920,11920,11920,11920,0
20230828,140400,324254140,11920,11920,11920,11920,0
20230828,140300,324254140,11920,11920,11920,11920,5
20230828,140200,324194540,11920,11920,11920,11920,0
20230828,140100,324194540,11920,11920,11920,11920,0
20230828,140000,324194540,11920,11920,11920,11920,0
20230828,135900,324194540,11920,11910,11920,11910,2
20230828,135800,324170710,11900,11900,11900,11900,4
20230828,135700,324123110,11870,11870,11870,11870,31
20230828,135600,323755140,11900,11900,11900,11900,69
20230828,135500,322934040,11900,11920,11920,11870,107
20230828,135400,321663420,11910,11910,11910,11910,1
20230828,135300,321651510,11920,11920,11920,11920,0
20230828,135200,321651510,11920,11910,11920,11910,5
20230828,135100,321591950,11870,11870,11870,11870,0
20230828,135000,321591950,11870,11870,11870,11870,0
20230828,134900,321591950,11870,11860,11870,11860,64
20230828,134800,320832440,11860,11860,11860,11860,0
20230828,134700,320832440,11860,11860,11860,11860,1
20230828,134600,320820580,11870,11870,11870,11870,0
20230828,134500,320820580,11870,11870,11870,11870,47
20230828,134400,320262690,11870,11860,11870,11860,30
20230828,134300,319906690,11860,11870,11870,11860,285
20230828,134200,316523840,11870,11870,11870,11870,0
20230828,134100,316523840,11870,11870,11870,11870,2
20230828,134000,316500100,11920,11920,11920,11920,0
20230828,133900,316500100,11920,11920,11920,11920,0
20230828,133800,316500100,11920,11920,11920,11920,0
20230828,133700,316500100,11920,11920,11920,11920,0
20230828,133600,316500100,11920,11920,11920,11920,10
20230828,133500,316380900,11920,11910,11920,11870,501
20230828,133400,310427240,11930,11930,11930,11930,0
20230828,133300,310427240,11930,11930,11930,11930,1
20230828,133200,310415310,11910,11910,11910,11910,0
20230828,133100,310415310,11910,11910,11910,11910,9
20230828,133000,310308120,11930,11930,11930,11930,0
20230828,132900,310308120,11930,11930,11930,11930,0
20230828,132800,310308120,11930,11920,11930,11910,312
20230828,132700,306591610,11930,11930,11930,11930,470
20230828,132600,300984510,11940,11940,11940,11940,0
20230828,132500,300984510,11940,11940,11940,11940,0
20230828,132400,300984510,11940,11940,11940,11940,10
20230828,132300,300865110,11930,11930,11930,11930,8
20230828,132200,300769670,11930,11930,11930,11930,109
20230828,132100,299469300,11930,11940,11940,11930,105
20230828,132000,298215650,11930,11940,11940,11930,41
20230828,131900,297726120,11940,11940,11940,11940,0
20230828,131800,297726120,11940,11940,11940,11940,10
20230828,131700,297606720,11950,11950,11950,11950,500
20230828,131600,291631720,11950,11950,11950,11950,0
20230828,131500,291631720,11950,11950,11950,11950,0
20230828,131400,291631720,11950,11950,11950,11950,10
20230828,131300,291512220,11950,11950,11950,11950,10
20230828,131200,291392720,11950,11950,11950,11950,20
20230828,131100,291153720,11950,11970,11970,11950,235
20230828,131000,288345270,11990,11990,11990,11990,6
20230828,130900,288273330,11990,11980,11990,11980,16
20230828,130800,288081640,11980,11990,11990,11980,103
20230828,130700,286846720,11960,11960,11960,11960,305
20230828,130600,283198920,11960,11980,11980,11960,18
20230828,130500,282983580,11980,12000,12000,11980,264
20230828,130400,279817810,12000,12010,12010,12000,80
20230828,130300,278857760,12010,12010,12010,12010,0
20230828,130200,278857760,12010,12010,12010,12010,0
20230828,130100,278857760,12010,12010,12010,12010,13
20230828,130000,278701630,12010,12010,12010,12010,0
20230828,125900,278701630,12010,12010,12010,12010,0
20230828,125800,278701630,12010,12010,12010,12010,2
20230828,125700,278677610,12010,12010,12010,12010,0
20230828,125600,278677610,12010,12010,12010,12010,0
20230828,125500,278677610,12010,12010,12010,12010,0
20230828,125400,278677610,12010,12010,12010,12010,30
20230828,125300,278317310,12000,12000,12000,12000,0
20230828,125200,278317310,12000,12000,12000,12000,0
20230828,125100,278317310,12000,12030,12030,12000,520
20230828,125000,272075110,12030,12040,12040,12030,61
20230828,124900,271340760,12050,12050,12050,12050,0
20230828,124800,271340760,12050,12060,12060,12050,235
20230828,124700,268508910,12110,12110,12110,12110,0
20230828,124600,268508910,12110,12110,12110,12110,0
20230828,124500,268508910,12110,12110,12110,12110,8
20230828,124400,268412030,12110,12110,12110,12110,5
20230828,124300,268351480,12110,12110,12110,12110,0
20230828,124200,268351480,12110,12060,12110,12050,419
20230828,124100,263301710,12060,12060,12060,12060,0
20230828,124000,263301710,12060,12060,12060,12060,0
20230828,123900,263301710,12060,12060,12060,12060,0
20230828,123800,263301710,12060,12060,12060,12060,169
20230828,123700,261263570,12060,12060,12060,12060,0
20230828,123600,261263570,12060,12060,12060,12060,0
20230828,123500,261263570,12060,12060,12060,12060,2
20230828,123400,261239450,12060,12060,12060,12060,0
20230828,123300,261239450,12060,12060,12060,12060,74
20230828,123200,260347010,12070,12070,12070,12070,0
20230828,123100,260347010,12070,12070,12070,12070,0
20230828,123000,260347010,12070,12080,12080,12070,2
20230828,122900,260322860,12140,12140,12140,12140,0
20230828,122800,260322860,12140,12140,12140,12140,0
20230828,122700,260322860,12140,12140,12140,12140,0
20230828,122600,260322860,12140,12140,12140,12140,0
20230828,122500,260322860,12140,12140,12140,12140,0
20230828,122400,260322860,12140,12140,12140,12140,0
20230828,122300,260322860,12140,12140,12140,12140,0
20230828,122200,260322860,12140,12140,12140,12140,0
20230828,122100,260322860,12140,12140,12140,12140,0
20230828,122000,260322860,12140,12090,12140,12060,510
20230828,121900,254167580,12200,12140,12200,12140,80
20230828,121800,253193880,12130,12130,12130,12130,10
20230828,121700,253072580,12140,12120,12140,12120,46
20230828,121600,252514340,12120,12120,12120,12120,1
20230828,121500,252502220,12070,12070,12070,12070,1
20230828,121400,252490150,12060,12070,12070,12060,13
20230828,121300,252333360,12060,12070,12070,12060,47
20230828,121200,251766080,12080,12080,12080,12080,1
20230828,121100,251754000,12080,12080,12080,12080,0
20230828,121000,251754000,12080,12090,12090,12080,97
20230828,120900,250582230,12080,12080,12080,12080,0
20230828,120800,250582230,12080,12080,12080,12080,0
20230828,120700,250582230,12080,12080,12080,12080,0
20230828,120600,250582230,12080,12080,12080,12080,0
20230828,120500,250582230,12080,12090,12090,12080,26
20230828,120400,250268140,12080,12080,12080,12080,0
20230828,120300,250268140,12080,12080,12080,12080,0
20230828,120200,250268140,12080,12080,12080,12080,0
20230828,120100,250268140,12080,12080,12080,12080,0
20230828,120000,250268140,12080,12080,12080,12080,0
20230828,115900,250268140,12080,12080,12080,12080,0
20230828,115800,250268140,12080,12080,12080,12080,0
20230828,115700,250268140,12080,12080,12080,12080,0
20230828,115600,250268140,12080,12100,12100,12080,495
20230828,115500,244281340,12110,12120,12120,12110,2
20230828,115400,244257110,12190,12190,12190,12190,0
20230828,115300,244257110,12190,12190,12190,12190,19
20230828,115200,244025500,12190,12190,12190,12190,0
20230828,115100,244025500,12190,12190,12190,12190,0
20230828,115000,244025500,12190,12190,12190,12190,1
20230828,114900,244013310,12190,12190,12190,12190,2
20230828,114800,243988930,12190,12190,12190,12190,0
20230828,114700,243988930,12190,12190,12190,12190,1
20230828,114600,243976740,12110,12110,12110,12110,0
20230828,114500,243976740,12110,12110,12110,12110,0
20230828,114400,243976740,12110,12110,12110,12110,0
20230828,114300,243976740,12110,12110,12110,12110,0
20230828,114200,243976740,12110,12110,12110,12110,0
20230828,114100,243976740,12110,12110,12110,12110,0
20230828,114000,243976740,12110,12110,12110,12110,0
20230828,113900,243976740,12110,12110,12110,12110,7
20230828,113800,243891970,12110,12120,12120,12110,97
20230828,113700,242716340,12120,12120,12120,12120,0
20230828,113600,242716340,12120,12120,12120,12120,0
20230828,113500,242716340,12120,12140,12140,12120,64
20230828,113400,241940360,12140,12140,12140,12140,0
20230828,113300,241940360,12140,12140,12140,12140,0
20230828,113200,241940360,12140,12140,12140,12140,1
20230828,113100,241928220,12140,12140,12140,12140,4
20230828,113000,241879660,12140,12120,12140,12120,28
20230828,112900,241539960,12120,12120,12120,12120,0
20230828,112800,241539960,12120,12120,12120,12120,0
20230828,112700,241539960,12120,12120,12120,12120,0
20230828,112600,241539960,12120,12120,12120,12120,0
20230828,112500,241539960,12120,12120,12120,12120,0
20230828,112400,241539960,12120,12120,12120,12120,0
20230828,112300,241539960,12120,12120,12120,12120,163
20230828,112200,239564400,12070,12070,12070,12070,0
20230828,112100,239564400,12070,12070,12070,12070,1
20230828,112000,239552330,12120,12120,12120,12120,0
20230828,111900,239552330,12120,12120,12120,12120,0
20230828,111800,239552330,12120,12120,12120,12120,0
20230828,111700,239552330,12120,12120,12120,12120,187
20230828,111600,237285890,12050,12050,12050,12050,0
20230828,111500,237285890,12050,12050,12050,12050,0
20230828,111400,237285890,12050,12050,12050,12050,0
20230828,111300,237285890,12050,12050,12050,12050,0
20230828,111200,237285890,12050,12050,12050,12050,0
20230828,111100,237285890,12050,12050,12050,12050,0
20230828,111000,237285890,12050,12050,12050,12050,15
20230828,110900,237105140,12040,12040,12040,12040,0
20230828,110800,237105140,12040,12040,12040,12040,0
20230828,110700,237105140,12040,12040,12040,12040,0
20230828,110600,237105140,12040,12040,12040,12040,0
20230828,110500,237105140,12040,12140,12140,12040,500
20230828,110400,231058110,12140,12140,12140,12140,0
20230828,110300,231058110,12140,12140,12140,12140,0
20230828,110200,231058110,12140,12140,12140,12140,0
20230828,110100,231058110,12140,12140,12140,12140,0
20230828,110000,231058110,12140,12140,12140,12140,0
20230828,105900,231058110,12140,12140,12140,12140,0
20230828,105800,231058110,12140,12140,12140,12140,88
20230828,105700,229989790,12140,12130,12140,12130,100
20230828,105600,228776330,12130,12140,12140,12130,370
20230828,105500,224284540,12140,12140,12140,12140,0
20230828,105400,224284540,12140,12140,12140,12140,0
20230828,105300,224284540,12140,12140,12140,12140,0
20230828,105200,224284540,12140,12140,12140,12140,0
20230828,105100,224284540,12140,12140,12140,12140,0
20230828,105000,224284540,12140,12140,12140,12140,0
20230828,104900,224284540,12140,12140,12140,12140,39
20230828,104800,223811080,12140,12140,12140,12140,0
20230828,104700,223811080,12140,12140,12140,12140,0
20230828,104600,223811080,12140,12140,12140,12140,0
20230828,104500,223811080,12140,12140,12140,12140,0
20230828,104400,223811080,12140,12140,12140,12140,0
20230828,104300,223811080,12140,12140,12140,12140,0
20230828,104200,223811080,12140,12140,12140,12140,2
20230828,104100,223786800,12200,12200,12200,12200,1
20230828,104000,223774600,12200,12200,12200,12200,0
20230828,103900,223774600,12200,12200,12200,12200,0
20230828,103800,223774600,12200,12200,12200,12200,1
20230828,103700,223762400,12230,12230,12230,12230,0
20230828,103600,223762400,12230,12220,12230,12220,20
20230828,103500,223517830,12230,12230,12230,12230,0
20230828,103400,223517830,12230,12230,12230,12230,0
20230828,103300,223517830,12230,12230,12230,12230,0
20230828,103200,223517830,12230,12230,12230,12230,2
20230828,103100,223493370,12240,12240,12240,12220,105
20230828,103000,222208310,12240,12240,12240,12240,2
20230828,102900,222183830,12240,12240,12240,12240,0
20230828,102800,222183830,12240,12240,12240,12240,2
20230828,102700,222159350,12250,12270,12270,12250,31
20230828,102600,221779290,12270,12440,12440,12270,46
20230828,102500,221213520,12510,12110,12510,12110,2117
20230828,102400,194900990,12140,12140,12140,12140,0
20230828,102300,194900990,12140,12140,12140,12140,0
20230828,102200,194900990,12140,12140,12140,12140,0
20230828,102100,194900990,12140,12140,12140,12140,0
20230828,102000,194900990,12140,12140,12140,12140,0
20230828,101900,194900990,12140,12140,12140,12140,0
20230828,101800,194900990,12140,12140,12140,12140,0
20230828,101700,194900990,12140,12140,12140,12140,0
20230828,101600,194900990,12140,12140,12140,12140,0
20230828,101500,194900990,12140,12140,12140,12000,508
20230828,101400,188782280,12110,12110,12110,12110,0
20230828,101300,188782280,12110,12110,12110,12110,1
20230828,101200,188770170,12100,12090,12100,12090,171
20230828,101100,186702330,12090,12080,12090,12080,129
20230828,101000,185142790,12010,12010,12010,12010,0
20230828,100900,185142790,12010,12010,12010,12010,103
20230828,100800,183905760,12010,12010,12010,12010,11
20230828,100700,183773650,11990,11990,11990,11990,66
20230828,100600,182982310,12010,12010,12010,12010,0
20230828,100500,182982310,12010,12010,12010,12010,67
20230828,100400,182177640,11980,11980,11980,11980,190
20230828,100300,179901440,11950,11950,11950,11950,0
20230828,100200,179901440,11950,11950,11950,11950,10
20230828,100100,179781940,11950,11960,11960,11950,30
20230828,100000,179423380,11950,11950,11950,11950,1
20230828,095900,179411430,12000,12020,12020,12000,1072
20230828,095800,166541520,12050,12050,12050,12050,0
20230828,095700,166541520,12050,12050,12050,12050,0
20230828,095600,166541520,12050,12050,12050,12050,47
20230828,095500,165975170,12060,12100,12100,12060,69
20230828,095400,165141750,12100,12100,12100,12100,0
20230828,095300,165141750,12100,12100,12100,12100,0
20230828,095200,165141750,12100,12100,12100,12100,5
20230828,095100,165081250,12100,12050,12100,12050,72
20230828,095000,164211980,12010,12010,12010,12000,195
20230828,094900,161870180,12030,12030,12030,12030,0
20230828,094800,161870180,12030,12030,12030,12010,53
20230828,094700,161233150,12030,12030,12030,12030,0
20230828,094600,161233150,12030,12050,12050,12030,249
20230828,094500,158236200,12050,12050,12050,12050,4
20230828,094400,158188000,12110,12110,12110,12110,41
20230828,094300,157691490,12110,12120,12120,12110,59
20230828,094200,156976610,12030,12030,12030,12030,0
20230828,094100,156976610,12030,12170,12170,12030,2837
20230828,094000,122525410,12180,12190,12190,12180,433
20230828,093900,117249730,12200,12200,12330,12200,105
20230828,093800,115959130,12190,12190,12190,12190,87
20230828,093700,114898600,12190,12190,12190,12190,0
20230828,093600,114898600,12190,12280,12280,12190,12
20230828,093500,114751690,12200,12200,12200,12200,0
20230828,093400,114751690,12200,12220,12290,12200,32
20230828,093300,114360180,12330,12290,12330,12290,101
20230828,093200,113115750,12300,12300,12300,12300,0
20230828,093100,113115750,12300,12290,12300,12290,4
20230828,093000,113066580,12260,12260,12260,12260,173
20230828,092900,110945600,12260,12260,12260,12260,0
20230828,092800,110945600,12260,12260,12260,12260,0
20230828,092700,110945600,12260,12260,12260,12260,0
20230828,092600,110945600,12260,12260,12260,12260,0
20230828,092500,110945600,12260,12260,12260,12260,0
20230828,092400,110945600,12260,12260,12260,12260,1
20230828,092300,110933340,12190,12250,12250,12190,77
20230828,092200,109991110,12250,12250,12250,12250,15
20230828,092100,109807360,12180,12180,12180,12180,0
20230828,092000,109807360,12180,12180,12180,12180,0
20230828,091900,109807360,12180,12180,12180,12180,0
20230828,091800,109807360,12180,12240,12240,12180,117
20230828,091700,108376420,12270,12270,12270,12270,0
20230828,091600,108376420,12270,12270,12270,12270,15
20230828,091500,108192370,12270,12340,12340,12270,59
20230828,091400,107468350,12340,12340,12340,12340,1903
20230828,091300,83985330,12340,12340,12340,12340,7
20230828,091200,83898950,12340,12330,12340,12330,318
20230828,091100,79974940,12330,12480,12500,12330,3315
20230828,091000,38599560,12480,12250,12490,12250,436
20230828,090900,33199640,12240,12190,12240,12190,266
20230828,090800,29950770,12180,12140,12180,12130,243
20230828,090700,26996830,12130,12050,12130,12040,121
20230828,090600,25539510,12040,12050,12050,12040,39
20230828,090500,25069830,12040,12040,12040,12030,80
20230828,090400,24106670,12030,12030,12030,12030,36
20230828,090300,23673590,12040,12040,12040,12040,0
20230828,090200,23673590,12040,12090,12090,12030,226
20230828,090100,20948770,12130,12130,12130,12130,508
20230828,090000,14786730,12130,12140,12150,12130,1218