KissMeData/083500/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,193800,516259760,9080,9080,9080,9080,165
20230828,193700,516259760,9080,9080,9080,9080,0
20230828,193600,516259760,9080,9080,9080,9080,0
20230828,193500,516259760,9080,9080,9080,9080,0
20230828,193400,516259760,9080,9080,9080,9080,0
20230828,193300,516259760,9080,9080,9080,9080,0
20230828,193200,516259760,9080,9080,9080,9080,0
20230828,193100,516259760,9080,9080,9080,9080,0
20230828,193000,516259760,9080,9080,9080,9080,0
20230828,192900,516259760,9080,9080,9080,9080,0
20230828,192800,516259760,9080,9080,9080,9080,0
20230828,192700,516259760,9080,9080,9080,9080,0
20230828,192600,516259760,9080,9080,9080,9080,0
20230828,192500,516259760,9080,9080,9080,9080,0
20230828,192400,516259760,9080,9080,9080,9080,0
20230828,192300,516259760,9080,9080,9080,9080,0
20230828,192200,516259760,9080,9080,9080,9080,0
20230828,192100,516259760,9080,9080,9080,9080,0
20230828,192000,516259760,9080,9080,9080,9080,0
20230828,191900,516259760,9080,9080,9080,9080,0
20230828,191800,516259760,9080,9080,9080,9080,0
20230828,191700,516259760,9080,9080,9080,9080,0
20230828,191600,516259760,9080,9080,9080,9080,0
20230828,191500,516259760,9080,9080,9080,9080,0
20230828,191400,516259760,9080,9080,9080,9080,0
20230828,191300,516259760,9080,9080,9080,9080,0
20230828,191200,516259760,9080,9080,9080,9080,0
20230828,191100,516259760,9080,9080,9080,9080,0
20230828,191000,516259760,9080,9080,9080,9080,0
20230828,190900,516259760,9080,9080,9080,9080,0
20230828,190800,516259760,9080,9080,9080,9080,165
20230828,190700,516259760,9080,9080,9080,9080,0
20230828,190600,516259760,9080,9080,9080,9080,0
20230828,190500,516259760,9080,9080,9080,9080,0
20230828,190400,516259760,9080,9080,9080,9080,0
20230828,190300,516259760,9080,9080,9080,9080,0
20230828,190200,516259760,9080,9080,9080,9080,0
20230828,190100,516259760,9080,9080,9080,9080,0
20230828,190000,516259760,9080,9080,9080,9080,0
20230828,185900,516259760,9080,9080,9080,9080,0
20230828,185800,516259760,9080,9080,9080,9080,0
20230828,185700,516259760,9080,9080,9080,9080,0
20230828,185600,516259760,9080,9080,9080,9080,0
20230828,185500,516259760,9080,9080,9080,9080,0
20230828,185400,516259760,9080,9080,9080,9080,0
20230828,185300,516259760,9080,9080,9080,9080,0
20230828,185200,516259760,9080,9080,9080,9080,0
20230828,185100,516259760,9080,9080,9080,9080,0
20230828,185000,516259760,9080,9080,9080,9080,0
20230828,184900,516259760,9080,9080,9080,9080,0
20230828,184800,516259760,9080,9080,9080,9080,0
20230828,184700,516259760,9080,9080,9080,9080,0
20230828,184600,516259760,9080,9080,9080,9080,0
20230828,184500,516259760,9080,9080,9080,9080,0
20230828,184400,516259760,9080,9080,9080,9080,0
20230828,184300,516259760,9080,9080,9080,9080,0
20230828,184200,516259760,9080,9080,9080,9080,0
20230828,184100,516259760,9080,9080,9080,9080,0
20230828,184000,516259760,9080,9080,9080,9080,0
20230828,183900,516259760,9080,9080,9080,9080,0
20230828,183800,516259760,9080,9080,9080,9080,165
20230828,183700,516259760,9080,9080,9080,9080,0
20230828,183600,516259760,9080,9080,9080,9080,0
20230828,183500,516259760,9080,9080,9080,9080,0
20230828,183400,516259760,9080,9080,9080,9080,0
20230828,183300,516259760,9080,9080,9080,9080,0
20230828,183200,516259760,9080,9080,9080,9080,0
20230828,183100,516259760,9080,9080,9080,9080,0
20230828,183000,516259760,9080,9080,9080,9080,0
20230828,182900,516259760,9080,9080,9080,9080,0
20230828,182800,516259760,9080,9080,9080,9080,0
20230828,182700,516259760,9080,9080,9080,9080,0
20230828,182600,516259760,9080,9080,9080,9080,0
20230828,182500,516259760,9080,9080,9080,9080,0
20230828,182400,516259760,9080,9080,9080,9080,0
20230828,182300,516259760,9080,9080,9080,9080,0
20230828,182200,516259760,9080,9080,9080,9080,0
20230828,182100,516259760,9080,9080,9080,9080,0
20230828,182000,516259760,9080,9080,9080,9080,0
20230828,181900,516259760,9080,9080,9080,9080,0
20230828,181800,516259760,9080,9080,9080,9080,0
20230828,181700,516259760,9080,9080,9080,9080,0
20230828,181600,516259760,9080,9080,9080,9080,0
20230828,181500,516259760,9080,9080,9080,9080,0
20230828,181400,516259760,9080,9080,9080,9080,0
20230828,181300,516259760,9080,9080,9080,9080,0
20230828,181200,516259760,9080,9080,9080,9080,0
20230828,181100,516259760,9080,9080,9080,9080,0
20230828,181000,516259760,9080,9080,9080,9080,0
20230828,180900,516259760,9080,9080,9080,9080,0
20230828,180800,516259760,9080,9080,9080,9080,165
20230828,180700,516259760,9080,9080,9080,9080,0
20230828,180600,516259760,9080,9080,9080,9080,0
20230828,180500,516259760,9080,9080,9080,9080,0
20230828,180400,516259760,9080,9080,9080,9080,0
20230828,180300,516259760,9080,9080,9080,9080,0
20230828,180200,516259760,9080,9080,9080,9080,0
20230828,180100,516259760,9080,9080,9080,9080,0
20230828,180000,516259760,9080,9080,9080,9080,0
20230828,175900,516259760,9080,9080,9080,9080,0
20230828,175800,516259760,9080,9080,9080,9080,0
20230828,175700,516259760,9080,9080,9080,9080,0
20230828,175600,516259760,9080,9080,9080,9080,0
20230828,175500,516259760,9080,9080,9080,9080,0
20230828,175400,516259760,9080,9080,9080,9080,0
20230828,175300,516259760,9080,9080,9080,9080,0
20230828,175200,516259760,9080,9080,9080,9080,0
20230828,175100,516259760,9080,9080,9080,9080,0
20230828,175000,516259760,9080,9080,9080,9080,0
20230828,174900,516259760,9080,9080,9080,9080,0
20230828,174800,516259760,9080,9080,9080,9080,0
20230828,174700,516259760,9080,9080,9080,9080,0
20230828,174600,516259760,9080,9080,9080,9080,0
20230828,174500,516259760,9080,9080,9080,9080,0
20230828,174400,516259760,9080,9080,9080,9080,0
20230828,174300,516259760,9080,9080,9080,9080,0
20230828,174200,516259760,9080,9080,9080,9080,0
20230828,174100,516259760,9080,9080,9080,9080,0
20230828,174000,516259760,9080,9080,9080,9080,0
20230828,173900,516259760,9080,9080,9080,9080,0
20230828,173800,516259760,9080,9080,9080,9080,165
20230828,173700,516259760,9080,9080,9080,9080,0
20230828,173600,516259760,9080,9080,9080,9080,0
20230828,173500,516259760,9080,9080,9080,9080,0
20230828,173400,516259760,9080,9080,9080,9080,0
20230828,173300,516259760,9080,9080,9080,9080,0
20230828,173200,516259760,9080,9080,9080,9080,0
20230828,173100,516259760,9080,9080,9080,9080,0
20230828,173000,516259760,9080,9080,9080,9080,0
20230828,172900,516259760,9080,9080,9080,9080,0
20230828,172800,516259760,9080,9080,9080,9080,0
20230828,172700,516259760,9080,9080,9080,9080,0
20230828,172600,516259760,9080,9080,9080,9080,0
20230828,172500,516259760,9080,9080,9080,9080,0
20230828,172400,516259760,9080,9080,9080,9080,0
20230828,172300,516259760,9080,9080,9080,9080,0
20230828,172200,516259760,9080,9080,9080,9080,0
20230828,172100,516259760,9080,9080,9080,9080,0
20230828,172000,516259760,9080,9080,9080,9080,0
20230828,171900,516259760,9080,9080,9080,9080,0
20230828,171800,516259760,9080,9080,9080,9080,0
20230828,171700,516259760,9080,9080,9080,9080,0
20230828,171600,516259760,9080,9080,9080,9080,0
20230828,171500,516259760,9080,9080,9080,9080,0
20230828,171400,516259760,9080,9080,9080,9080,0
20230828,171300,516259760,9080,9080,9080,9080,0
20230828,171200,516259760,9080,9080,9080,9080,0
20230828,171100,516259760,9080,9080,9080,9080,0
20230828,171000,516259760,9080,9080,9080,9080,0
20230828,170900,516259760,9080,9080,9080,9080,0
20230828,170800,516259760,9080,9080,9080,9080,165
20230828,170700,516259760,9080,9080,9080,9080,0
20230828,170600,516259760,9080,9080,9080,9080,0
20230828,170500,516259760,9080,9080,9080,9080,0
20230828,170400,516259760,9080,9080,9080,9080,0
20230828,170300,516259760,9080,9080,9080,9080,0
20230828,170200,516259760,9080,9080,9080,9080,0
20230828,170100,516259760,9080,9080,9080,9080,0
20230828,170000,516259760,9080,9080,9080,9080,0
20230828,165900,516259760,9080,9080,9080,9080,0
20230828,165800,516259760,9080,9080,9080,9080,0
20230828,165700,516259760,9080,9080,9080,9080,0
20230828,165600,516259760,9080,9080,9080,9080,0
20230828,165500,516259760,9080,9080,9080,9080,0
20230828,165400,516259760,9080,9080,9080,9080,0
20230828,165300,516259760,9080,9080,9080,9080,0
20230828,165200,516259760,9080,9080,9080,9080,0
20230828,165100,516259760,9080,9080,9080,9080,0
20230828,165000,516259760,9080,9080,9080,9080,0
20230828,164900,516259760,9080,9080,9080,9080,0
20230828,164800,516259760,9080,9080,9080,9080,0
20230828,164700,516259760,9080,9080,9080,9080,0
20230828,164600,516259760,9080,9080,9080,9080,0
20230828,164500,516259760,9080,9080,9080,9080,0
20230828,164400,516259760,9080,9080,9080,9080,0
20230828,164300,516259760,9080,9080,9080,9080,0
20230828,164200,516259760,9080,9080,9080,9080,0
20230828,164100,516259760,9080,9080,9080,9080,0
20230828,164000,516259760,9080,9080,9080,9080,0
20230828,163900,516259760,9080,9080,9080,9080,0
20230828,163800,516259760,9080,9080,9080,9080,165
20230828,163700,516259760,9080,9080,9080,9080,0
20230828,163600,516259760,9080,9080,9080,9080,0
20230828,163500,516259760,9080,9080,9080,9080,0
20230828,163400,516259760,9080,9080,9080,9080,0
20230828,163300,516259760,9080,9080,9080,9080,0
20230828,163200,516259760,9080,9080,9080,9080,0
20230828,163100,516259760,9080,9080,9080,9080,0
20230828,163000,516259760,9080,9080,9080,9080,0
20230828,162900,516259760,9080,9080,9080,9080,0
20230828,162800,516259760,9080,9080,9080,9080,0
20230828,162700,516259760,9080,9080,9080,9080,0
20230828,162600,516259760,9080,9080,9080,9080,0
20230828,162500,516259760,9080,9080,9080,9080,0
20230828,162400,516259760,9080,9080,9080,9080,0
20230828,162300,516259760,9080,9080,9080,9080,0
20230828,162200,516259760,9080,9080,9080,9080,0
20230828,162100,516259760,9080,9080,9080,9080,0
20230828,162000,516259760,9080,9080,9080,9080,0
20230828,161900,516259760,9080,9080,9080,9080,0
20230828,161800,516259760,9080,9080,9080,9080,0
20230828,161700,516259760,9080,9080,9080,9080,0
20230828,161600,516259760,9080,9080,9080,9080,0
20230828,161500,516259760,9080,9080,9080,9080,0
20230828,161400,516259760,9080,9080,9080,9080,0
20230828,161300,516259760,9080,9080,9080,9080,0
20230828,161200,516259760,9080,9080,9080,9080,0
20230828,161100,516259760,9080,9080,9080,9080,0
20230828,161000,516259760,9080,9080,9080,9080,0
20230828,160900,516259760,9080,9080,9080,9080,0
20230828,160800,516259760,9080,9080,9080,9080,165
20230828,160700,516259760,9080,9080,9080,9080,0
20230828,160600,516259760,9080,9080,9080,9080,0
20230828,160500,516259760,9080,9080,9080,9080,0
20230828,160400,516259760,9080,9080,9080,9080,0
20230828,160300,516259760,9080,9080,9080,9080,0
20230828,160200,516259760,9080,9080,9080,9080,0
20230828,160100,516259760,9080,9080,9080,9080,0
20230828,160000,516259760,9080,9080,9080,9080,0
20230828,155900,516259760,9080,9080,9080,9080,0
20230828,155800,516259760,9080,9080,9080,9080,0
20230828,155700,516259760,9080,9080,9080,9080,0
20230828,155600,516259760,9080,9080,9080,9080,0
20230828,155500,516259760,9080,9080,9080,9080,0
20230828,155400,516259760,9080,9080,9080,9080,0
20230828,155300,516259760,9080,9080,9080,9080,0
20230828,155200,516259760,9080,9080,9080,9080,0
20230828,155100,516259760,9080,9080,9080,9080,0
20230828,155000,516259760,9080,9080,9080,9080,0
20230828,154900,516259760,9080,9080,9080,9080,0
20230828,154800,516259760,9080,9080,9080,9080,0
20230828,154700,516259760,9080,9080,9080,9080,0
20230828,154600,516259760,9080,9080,9080,9080,0
20230828,154500,516259760,9080,9080,9080,9080,0
20230828,154400,516259760,9080,9080,9080,9080,0
20230828,154300,516259760,9080,9080,9080,9080,0
20230828,154200,516259760,9080,9080,9080,9080,0
20230828,154100,516259760,9080,9080,9080,9080,0
20230828,154000,516259760,9080,9080,9080,9080,0
20230828,153900,516259760,9080,9080,9080,9080,0
20230828,153800,516259760,9080,9080,9080,9080,165
20230828,153700,516259760,9080,9080,9080,9080,0
20230828,153600,516259760,9080,9080,9080,9080,0
20230828,153500,516259760,9080,9080,9080,9080,0
20230828,153400,516259760,9080,9080,9080,9080,0
20230828,153300,516259760,9080,9080,9080,9080,0
20230828,153200,516259760,9080,9080,9080,9080,0
20230828,153100,516259760,9080,9080,9080,9080,0
20230828,153000,516259760,9080,9080,9080,9080,165
20230828,152900,514761560,9090,9090,9090,9090,0
20230828,152800,514761560,9090,9090,9090,9090,0
20230828,152700,514761560,9090,9090,9090,9090,0
20230828,152600,514761560,9090,9090,9090,9090,0
20230828,152500,514761560,9090,9090,9090,9090,0
20230828,152400,514761560,9090,9090,9090,9090,0
20230828,152300,514761560,9090,9090,9090,9090,0
20230828,152200,514761560,9090,9090,9090,9090,0
20230828,152100,514761560,9090,9090,9090,9090,0
20230828,152000,514761560,9090,9090,9090,9090,0
20230828,151900,514761560,9090,9060,9090,9060,38
20230828,151800,514417190,9040,9040,9040,9040,0
20230828,151700,514417190,9040,9040,9040,9040,2
20230828,151600,514399110,9030,9030,9030,9030,0
20230828,151500,514399110,9030,9030,9030,9030,0
20230828,151400,514399110,9030,9030,9030,9030,0
20230828,151300,514399110,9030,9030,9030,9030,0
20230828,151200,514399110,9030,9030,9030,9030,0
20230828,151100,514399110,9030,9030,9030,9030,0
20230828,151000,514399110,9030,9030,9030,9020,171
20230828,150900,512855360,9030,9020,9030,9020,279
20230828,150800,510338750,9030,9030,9030,9030,215
20230828,150700,508397300,9030,9030,9030,9030,97
20230828,150600,507521390,9030,9030,9030,9030,289
20230828,150500,504911720,9030,9030,9030,9030,91
20230828,150400,504089990,9040,9040,9040,9040,0
20230828,150300,504089990,9040,9060,9060,9040,15
20230828,150200,503954350,9040,9040,9040,9040,0
20230828,150100,503954350,9040,9040,9040,9040,0
20230828,150000,503954350,9040,9040,9040,9040,0
20230828,145900,503954350,9040,9040,9040,9040,0
20230828,145800,503954350,9040,9040,9040,9040,0
20230828,145700,503954350,9040,9040,9040,9040,0
20230828,145600,503954350,9040,9040,9040,9040,0
20230828,145500,503954350,9040,9060,9060,9040,479
20230828,145400,499619940,9060,9060,9060,9060,0
20230828,145300,499619940,9060,9060,9060,9060,0
20230828,145200,499619940,9060,9060,9060,9060,0
20230828,145100,499619940,9060,9060,9060,9060,0
20230828,145000,499619940,9060,9060,9060,9060,0
20230828,144900,499619940,9060,9060,9060,9060,0
20230828,144800,499619940,9060,9060,9060,9060,10
20230828,144700,499529340,9060,9060,9060,9060,0
20230828,144600,499529340,9060,9060,9060,9060,0
20230828,144500,499529340,9060,9060,9060,9060,2
20230828,144400,499511220,9090,9090,9090,9090,0
20230828,144300,499511220,9090,9090,9090,9090,2
20230828,144200,499493040,9040,9040,9040,9040,0
20230828,144100,499493040,9040,9040,9040,9040,0
20230828,144000,499493040,9040,9040,9040,9040,0
20230828,143900,499493040,9040,9040,9040,9040,0
20230828,143800,499493040,9040,9090,9090,9040,18
20230828,143700,499330270,9080,9080,9080,9080,0
20230828,143600,499330270,9080,9080,9080,9080,0
20230828,143500,499330270,9080,9080,9080,9080,0
20230828,143400,499330270,9080,9080,9080,9080,0
20230828,143300,499330270,9080,9080,9080,9080,0
20230828,143200,499330270,9080,9080,9080,9080,1
20230828,143100,499321190,9090,9090,9090,9090,0
20230828,143000,499321190,9090,9050,9090,9030,257
20230828,142900,496993020,9080,9080,9080,9080,0
20230828,142800,496993020,9080,9080,9080,9080,0
20230828,142700,496993020,9080,9080,9080,9080,0
20230828,142600,496993020,9080,9080,9080,9080,0
20230828,142500,496993020,9080,9080,9080,9080,0
20230828,142400,496993020,9080,9080,9080,9080,102
20230828,142300,496066860,9080,9080,9080,9080,0
20230828,142200,496066860,9080,9080,9080,9080,5
20230828,142100,496021460,9050,9050,9050,9050,0
20230828,142000,496021460,9050,9050,9050,9050,0
20230828,141900,496021460,9050,9050,9050,9050,0
20230828,141800,496021460,9050,9050,9050,9050,0
20230828,141700,496021460,9050,9050,9050,9050,2
20230828,141600,496003360,9050,9050,9050,9050,0
20230828,141500,496003360,9050,9050,9050,9050,0
20230828,141400,496003360,9050,9050,9050,9050,0
20230828,141300,496003360,9050,9050,9050,9050,90
20230828,141200,495188860,9040,9050,9050,9040,10
20230828,141100,495098390,9050,9050,9050,9050,0
20230828,141000,495098390,9050,9050,9050,9050,0
20230828,140900,495098390,9050,9050,9050,9050,0
20230828,140800,495098390,9050,9050,9050,9050,5
20230828,140700,495053140,9040,9040,9040,9040,0
20230828,140600,495053140,9040,9040,9040,9040,100
20230828,140500,494149140,9080,9080,9080,9080,0
20230828,140400,494149140,9080,9080,9080,9080,0
20230828,140300,494149140,9080,9070,9080,9070,2
20230828,140200,494130990,9080,9080,9080,9080,50
20230828,140100,493676990,9080,9080,9080,9080,0
20230828,140000,493676990,9080,9080,9080,9080,0
20230828,135900,493676990,9080,9080,9080,9080,0
20230828,135800,493676990,9080,9080,9080,9080,0
20230828,135700,493676990,9080,9080,9080,9080,0
20230828,135600,493676990,9080,9080,9080,9080,0
20230828,135500,493676990,9080,9080,9080,9080,0
20230828,135400,493676990,9080,9080,9080,9080,0
20230828,135300,493676990,9080,9080,9080,9080,1
20230828,135200,493667910,9050,9050,9050,9050,0
20230828,135100,493667910,9050,9050,9050,9050,0
20230828,135000,493667910,9050,9050,9050,9050,0
20230828,134900,493667910,9050,9050,9050,9050,231
20230828,134800,491577360,9050,9050,9050,9050,1
20230828,134700,491568310,9030,9030,9030,9030,0
20230828,134600,491568310,9030,9030,9030,9030,0
20230828,134500,491568310,9030,9030,9030,9030,21
20230828,134400,491378680,9040,9040,9040,9040,12
20230828,134300,491270200,9050,9060,9060,9040,298
20230828,134200,488573240,9060,9060,9060,9060,39
20230828,134100,488219900,9060,9080,9080,9060,42
20230828,134000,487839340,9090,9090,9090,9090,0
20230828,133900,487839340,9090,9080,9090,9080,70
20230828,133800,487203050,9090,9090,9090,9090,0
20230828,133700,487203050,9090,9090,9090,9090,0
20230828,133600,487203050,9090,9090,9090,9090,50
20230828,133500,486748550,9090,9090,9090,9090,0
20230828,133400,486748550,9090,9090,9090,9090,0
20230828,133300,486748550,9090,9090,9090,9090,2
20230828,133200,486730370,9090,9090,9090,9090,0
20230828,133100,486730370,9090,9090,9090,9090,0
20230828,133000,486730370,9090,9090,9090,9090,0
20230828,132900,486730370,9090,9090,9090,9090,0
20230828,132800,486730370,9090,9090,9090,9090,0
20230828,132700,486730370,9090,9090,9090,9090,40
20230828,132600,486366770,9090,9090,9090,9090,50
20230828,132500,485912270,9090,9090,9090,9090,60
20230828,132400,485366870,9090,9090,9090,9090,0
20230828,132300,485366870,9090,9090,9090,9090,0
20230828,132200,485366870,9090,9090,9090,9090,0
20230828,132100,485366870,9090,9090,9090,9090,0
20230828,132000,485366870,9090,9090,9090,9090,0
20230828,131900,485366870,9090,9090,9090,9090,0
20230828,131800,485366870,9090,9090,9090,9090,0
20230828,131700,485366870,9090,9090,9090,9090,0
20230828,131600,485366870,9090,9090,9090,9090,0
20230828,131500,485366870,9090,9080,9090,9080,45
20230828,131400,484958050,9040,9040,9040,9040,0
20230828,131300,484958050,9040,9040,9040,9040,0
20230828,131200,484958050,9040,9040,9040,9040,0
20230828,131100,484958050,9040,9040,9040,9040,0
20230828,131000,484958050,9040,9040,9040,9040,0
20230828,130900,484958050,9040,9040,9040,9040,210
20230828,130800,483059650,9040,9040,9040,9040,0
20230828,130700,483059650,9040,9040,9040,9040,0
20230828,130600,483059650,9040,9040,9040,9040,101
20230828,130500,482146610,9030,9070,9070,9020,5214
20230828,130400,435057630,9080,9100,9100,9080,221
20230828,130300,433049830,9120,9120,9120,9120,0
20230828,130200,433049830,9120,9130,9130,9120,77
20230828,130100,432347530,9120,9120,9120,9120,0
20230828,130000,432347530,9120,9120,9120,9120,100
20230828,125900,431435530,9120,9120,9120,9120,0
20230828,125800,431435530,9120,9120,9120,9120,0
20230828,125700,431435530,9120,9120,9120,9120,0
20230828,125600,431435530,9120,9120,9120,9120,0
20230828,125500,431435530,9120,9120,9120,9120,0
20230828,125400,431435530,9120,9120,9120,9120,0
20230828,125300,431435530,9120,9120,9120,9120,0
20230828,125200,431435530,9120,9120,9120,9120,0
20230828,125100,431435530,9120,9120,9120,9120,0
20230828,125000,431435530,9120,9120,9120,9120,0
20230828,124900,431435530,9120,9120,9120,9120,0
20230828,124800,431435530,9120,9090,9120,9090,101
20230828,124700,430517410,9130,9130,9130,9130,1
20230828,124600,430508280,9090,9090,9090,9090,0
20230828,124500,430508280,9090,9090,9090,9090,1
20230828,124400,430499190,9140,9110,9140,9110,330
20230828,124300,427486620,9090,9090,9090,9090,1
20230828,124200,427477530,9080,9080,9080,9080,0
20230828,124100,427477530,9080,9080,9080,9080,0
20230828,124000,427477530,9080,9080,9080,9080,33
20230828,123900,427177890,9080,9080,9080,9080,0
20230828,123800,427177890,9080,9080,9080,9080,0
20230828,123700,427177890,9080,9080,9080,9080,0
20230828,123600,427177890,9080,9080,9080,9080,0
20230828,123500,427177890,9080,9100,9100,9070,1434
20230828,123400,414159700,9140,9140,9140,9140,0
20230828,123300,414159700,9140,9140,9140,9140,0
20230828,123200,414159700,9140,9140,9140,9140,0
20230828,123100,414159700,9140,9130,9140,9130,101
20230828,123000,413237560,9130,9130,9130,9130,1
20230828,122900,413228430,9080,9080,9080,9080,0
20230828,122800,413228430,9080,9080,9080,9080,0
20230828,122700,413228430,9080,9080,9080,9080,0
20230828,122600,413228430,9080,9080,9080,9080,0
20230828,122500,413228430,9080,9080,9080,9080,1
20230828,122400,413219350,9130,9130,9130,9130,0
20230828,122300,413219350,9130,9130,9130,9130,0
20230828,122200,413219350,9130,9130,9130,9130,0
20230828,122100,413219350,9130,9130,9130,9130,0
20230828,122000,413219350,9130,9130,9130,9130,0
20230828,121900,413219350,9130,9130,9130,9130,0
20230828,121800,413219350,9130,9130,9130,9130,0
20230828,121700,413219350,9130,9130,9130,9130,0
20230828,121600,413219350,9130,9130,9130,9130,1
20230828,121500,413210220,9070,9070,9070,9070,0
20230828,121400,413210220,9070,9070,9070,9070,0
20230828,121300,413210220,9070,9090,9090,9070,20
20230828,121200,413028760,9160,9160,9160,9160,0
20230828,121100,413028760,9160,9160,9160,9160,0
20230828,121000,413028760,9160,9160,9160,9160,0
20230828,120900,413028760,9160,9160,9160,9160,0
20230828,120800,413028760,9160,9160,9160,9160,0
20230828,120700,413028760,9160,9160,9160,9160,0
20230828,120600,413028760,9160,9160,9160,9160,0
20230828,120500,413028760,9160,9160,9160,9160,0
20230828,120400,413028760,9160,9160,9160,9160,0
20230828,120300,413028760,9160,9160,9160,9160,0
20230828,120200,413028760,9160,9160,9160,9160,0
20230828,120100,413028760,9160,9160,9160,9160,200
20230828,120000,411196760,9160,9160,9160,9160,0
20230828,115900,411196760,9160,9160,9160,9160,0
20230828,115800,411196760,9160,9160,9160,9160,0
20230828,115700,411196760,9160,9160,9160,9160,0
20230828,115600,411196760,9160,9160,9160,9160,0
20230828,115500,411196760,9160,9160,9160,9160,33
20230828,115400,410894480,9160,9150,9160,9150,3
20230828,115300,410867020,9070,9070,9070,9070,0
20230828,115200,410867020,9070,9080,9080,9070,312
20230828,115100,408036060,9080,9080,9080,9080,0
20230828,115000,408036060,9080,9080,9080,9080,0
20230828,114900,408036060,9080,9080,9080,9080,0
20230828,114800,408036060,9080,9080,9080,9080,0
20230828,114700,408036060,9080,9080,9080,9080,0
20230828,114600,408036060,9080,9080,9080,9080,0
20230828,114500,408036060,9080,9080,9080,9080,2
20230828,114400,408017900,9160,9160,9160,9160,2
20230828,114300,407999580,9080,9080,9080,9080,0
20230828,114200,407999580,9080,9120,9120,9080,7859
20230828,114100,336506070,9120,9120,9120,9120,9
20230828,114000,336423990,9130,9120,9130,9120,701
20230828,113900,330027360,9110,9100,9110,9100,1092
20230828,113800,320085130,9090,9090,9090,9090,206
20230828,113700,318212590,9090,9080,9090,9080,697
20230828,113600,311876910,9080,9080,9080,9080,3
20230828,113500,311849670,9070,9070,9070,9070,190
20230828,113400,310126370,9090,9090,9090,9090,0
20230828,113300,310126370,9090,9090,9090,9090,0
20230828,113200,310126370,9090,9090,9090,9090,0
20230828,113100,310126370,9090,9090,9090,9090,0
20230828,113000,310126370,9090,9090,9090,9090,0
20230828,112900,310126370,9090,9090,9090,9090,0
20230828,112800,310126370,9090,9060,9090,9060,14
20230828,112700,309999500,9050,9050,9050,9050,0
20230828,112600,309999500,9050,9050,9050,9050,0
20230828,112500,309999500,9050,9070,9070,9050,1500
20230828,112400,296420010,9080,9080,9080,9080,6
20230828,112300,296365530,9080,9090,9090,9080,332
20230828,112200,293349960,9100,9100,9100,9100,0
20230828,112100,293349960,9100,9100,9100,9100,0
20230828,112000,293349960,9100,9100,9100,9100,0
20230828,111900,293349960,9100,9100,9100,9100,0
20230828,111800,293349960,9100,9100,9100,9100,1
20230828,111700,293340860,9080,9080,9080,9080,0
20230828,111600,293340860,9080,9080,9080,9080,0
20230828,111500,293340860,9080,9080,9080,9080,51
20230828,111400,292877780,9110,9110,9110,9110,1
20230828,111300,292868670,9070,9070,9070,9070,0
20230828,111200,292868670,9070,9070,9070,9070,0
20230828,111100,292868670,9070,9080,9080,9070,281
20230828,111000,290319990,9120,9100,9120,9080,42
20230828,110900,289938490,9090,9090,9090,9090,10
20230828,110800,289847590,9090,9090,9090,9090,0
20230828,110700,289847590,9090,9090,9090,9090,0
20230828,110600,289847590,9090,9100,9100,9090,262
20230828,110500,287463690,9100,9100,9100,9100,0
20230828,110400,287463690,9100,9100,9100,9100,0
20230828,110300,287463690,9100,9100,9100,9100,0
20230828,110200,287463690,9100,9100,9100,9100,10
20230828,110100,287372690,9090,9090,9090,9090,1405
20230828,110000,274601240,9100,9100,9100,9100,1
20230828,105900,274592140,9090,9090,9090,9090,0
20230828,105800,274592140,9090,9090,9090,9090,3
20230828,105700,274564870,9100,9100,9100,9100,357
20230828,105600,271316170,9100,9100,9100,9100,134
20230828,105500,270096770,9100,9100,9100,9100,1082
20230828,105400,260250570,9130,9100,9130,9090,4516
20230828,105300,219193880,9100,9100,9100,9100,41
20230828,105200,218820780,9100,9100,9100,9100,104
20230828,105100,217874380,9100,9100,9100,9100,0
20230828,105000,217874380,9100,9100,9100,9100,0
20230828,104900,217874380,9100,9100,9100,9100,0
20230828,104800,217874380,9100,9100,9100,9100,0
20230828,104700,217874380,9100,9100,9100,9100,1
20230828,104600,217865280,9050,9050,9050,9050,0
20230828,104500,217865280,9050,9070,9070,9050,10
20230828,104400,217774600,9070,9070,9070,9070,0
20230828,104300,217774600,9070,9070,9070,9070,1
20230828,104200,217765530,9070,9040,9070,9040,53
20230828,104100,217286380,9040,9040,9040,9040,0
20230828,104000,217286380,9040,9040,9040,9040,0
20230828,103900,217286380,9040,9060,9060,9040,999
20230828,103800,208249090,9060,9060,9060,9060,0
20230828,103700,208249090,9060,9060,9060,9060,0
20230828,103600,208249090,9060,9060,9060,9060,1
20230828,103500,208240030,9060,9060,9060,9060,0
20230828,103400,208240030,9060,9060,9060,9060,45
20230828,103300,207832330,9040,9040,9040,9040,0
20230828,103200,207832330,9040,9040,9040,9040,0
20230828,103100,207832330,9040,9040,9040,9040,0
20230828,103000,207832330,9040,9040,9040,9040,2
20230828,102900,207814250,9030,9030,9030,9030,0
20230828,102800,207814250,9030,9030,9030,9030,0
20230828,102700,207814250,9030,9030,9030,9030,2265
20230828,102600,187361300,9030,9060,9060,9030,545
20230828,102500,182439050,9060,9060,9060,9060,0
20230828,102400,182439050,9060,9060,9060,9060,0
20230828,102300,182439050,9060,9060,9060,9060,1
20230828,102200,182429990,9030,9030,9030,9030,0
20230828,102100,182429990,9030,9030,9030,9030,0
20230828,102000,182429990,9030,9030,9030,9030,0
20230828,101900,182429990,9030,9050,9050,9030,613
20230828,101800,176890750,9050,9050,9050,9050,0
20230828,101700,176890750,9050,9050,9050,9050,0
20230828,101600,176890750,9050,9060,9060,9050,99
20230828,101500,175994530,9060,9060,9060,9060,1
20230828,101400,175985470,9060,9060,9060,9060,2
20230828,101300,175967350,9060,9060,9060,9060,0
20230828,101200,175967350,9060,9060,9060,9060,50
20230828,101100,175514350,9060,9060,9060,9060,4
20230828,101000,175478110,9060,9060,9060,9060,5
20230828,100900,175432810,9060,9070,9070,9060,118
20230828,100800,174363600,9090,9110,9110,9090,22
20230828,100700,174163590,9090,9090,9090,9090,0
20230828,100600,174163590,9090,9090,9090,9090,0
20230828,100500,174163590,9090,9090,9090,9090,0
20230828,100400,174163590,9090,9090,9090,9090,80
20230828,100300,173436390,9090,9090,9090,9090,0
20230828,100200,173436390,9090,9090,9090,9090,0
20230828,100100,173436390,9090,9090,9090,9090,160
20230828,100000,171981990,9100,9100,9100,9100,1
20230828,095900,171972890,9110,9150,9150,9110,190
20230828,095800,170237430,9110,9110,9110,9110,0
20230828,095700,170237430,9110,9120,9170,9110,280
20230828,095600,167683100,9070,9070,9070,9070,0
20230828,095500,167683100,9070,9070,9070,9070,0
20230828,095400,167683100,9070,9070,9070,9070,0
20230828,095300,167683100,9070,9070,9070,9070,0
20230828,095200,167683100,9070,9110,9110,9070,160
20230828,095100,166227500,9110,9110,9110,9110,0
20230828,095000,166227500,9110,9110,9110,9110,200
20230828,094900,164405500,9050,9080,9080,9050,1129
20230828,094800,154166100,9060,9060,9060,9060,0
20230828,094700,154166100,9060,9060,9060,9060,0
20230828,094600,154166100,9060,9060,9060,9060,0
20230828,094500,154166100,9060,9060,9060,9060,0
20230828,094400,154166100,9060,9060,9060,9060,10
20230828,094300,154075500,9070,9070,9070,9070,110
20230828,094200,153077800,9080,9080,9080,9080,140
20230828,094100,151806600,9160,9160,9160,9160,6
20230828,094000,151751640,9170,9170,9170,9170,30
20230828,093900,151476540,9170,9170,9170,9170,2
20230828,093800,151458200,9180,9180,9180,9180,2
20230828,093700,151439840,9190,9160,9190,9160,1266
20230828,093600,139809540,9170,9170,9170,9170,0
20230828,093500,139809540,9170,9170,9170,9170,1
20230828,093400,139800370,9190,9090,9190,9090,1536
20230828,093300,125727400,9060,9060,9060,9060,0
20230828,093200,125727400,9060,9090,9090,9060,24
20230828,093100,125509510,9090,9090,9090,9090,2
20230828,093000,125491330,9060,9040,9090,9040,7
20230828,092900,125427870,9100,9100,9100,9100,16
20230828,092800,125282270,9100,9100,9100,9100,1
20230828,092700,125273170,9090,9090,9090,9090,77
20230828,092600,124573240,9090,9090,9090,9090,50
20230828,092500,124118740,9090,9070,9100,9020,431
20230828,092400,120205280,9070,9070,9070,9070,52
20230828,092300,119733640,9070,9070,9070,9070,1
20230828,092200,119724570,9040,9040,9040,9040,0
20230828,092100,119724570,9040,9040,9040,9040,49
20230828,092000,119281610,9020,9020,9020,9020,5
20230828,091900,119236510,9020,9020,9020,9020,0
20230828,091800,119236510,9020,9000,9060,9000,2801
20230828,091700,93986500,8990,8990,8990,8990,64
20230828,091600,93411140,8990,9000,9000,8990,26
20230828,091500,93177300,8970,8960,8970,8950,1547
20230828,091400,79307740,8960,8970,8970,8960,350
20230828,091300,76169840,8970,8980,8980,8970,307
20230828,091200,73413330,8990,9020,9020,8990,1411
20230828,091100,60701720,9020,9010,9020,9010,51
20230828,091000,60241710,9060,9060,9060,9060,10
20230828,090900,60151110,9010,9010,9010,9010,67
20230828,090800,59547440,9010,9010,9010,9010,3
20230828,090700,59520410,9010,9060,9060,9010,1719
20230828,090600,44012950,9060,9070,9150,9060,605
20230828,090500,38479580,9150,9100,9150,9050,597
20230828,090400,33037630,9100,9070,9100,9070,400
20230828,090300,29402610,9000,9000,9000,9000,0
20230828,090200,29402610,9000,9010,9010,9000,737
20230828,090100,22767560,9020,9100,9160,9020,2373
20230828,090000,1301960,9100,9180,9180,9100,142