KissMeData/246710/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,202100,495990030,12190,12190,12190,12190,167
20230828,202000,495990030,12190,12190,12190,12190,0
20230828,201900,495990030,12190,12190,12190,12190,0
20230828,201800,495990030,12190,12190,12190,12190,0
20230828,201700,495990030,12190,12190,12190,12190,0
20230828,201600,495990030,12190,12190,12190,12190,0
20230828,201500,495990030,12190,12190,12190,12190,0
20230828,201400,495990030,12190,12190,12190,12190,0
20230828,201300,495990030,12190,12190,12190,12190,0
20230828,201200,495990030,12190,12190,12190,12190,0
20230828,201100,495990030,12190,12190,12190,12190,0
20230828,201000,495990030,12190,12190,12190,12190,0
20230828,200900,495990030,12190,12190,12190,12190,0
20230828,200800,495990030,12190,12190,12190,12190,0
20230828,200700,495990030,12190,12190,12190,12190,0
20230828,200600,495990030,12190,12190,12190,12190,0
20230828,200500,495990030,12190,12190,12190,12190,0
20230828,200400,495990030,12190,12190,12190,12190,0
20230828,200300,495990030,12190,12190,12190,12190,0
20230828,200200,495990030,12190,12190,12190,12190,0
20230828,200100,495990030,12190,12190,12190,12190,0
20230828,200000,495990030,12190,12190,12190,12190,0
20230828,195900,495990030,12190,12190,12190,12190,0
20230828,195800,495990030,12190,12190,12190,12190,0
20230828,195700,495990030,12190,12190,12190,12190,0
20230828,195600,495990030,12190,12190,12190,12190,0
20230828,195500,495990030,12190,12190,12190,12190,0
20230828,195400,495990030,12190,12190,12190,12190,0
20230828,195300,495990030,12190,12190,12190,12190,0
20230828,195200,495990030,12190,12190,12190,12190,0
20230828,195100,495990030,12190,12190,12190,12190,167
20230828,195000,495990030,12190,12190,12190,12190,0
20230828,194900,495990030,12190,12190,12190,12190,0
20230828,194800,495990030,12190,12190,12190,12190,0
20230828,194700,495990030,12190,12190,12190,12190,0
20230828,194600,495990030,12190,12190,12190,12190,0
20230828,194500,495990030,12190,12190,12190,12190,0
20230828,194400,495990030,12190,12190,12190,12190,0
20230828,194300,495990030,12190,12190,12190,12190,0
20230828,194200,495990030,12190,12190,12190,12190,0
20230828,194100,495990030,12190,12190,12190,12190,0
20230828,194000,495990030,12190,12190,12190,12190,0
20230828,193900,495990030,12190,12190,12190,12190,0
20230828,193800,495990030,12190,12190,12190,12190,0
20230828,193700,495990030,12190,12190,12190,12190,0
20230828,193600,495990030,12190,12190,12190,12190,0
20230828,193500,495990030,12190,12190,12190,12190,0
20230828,193400,495990030,12190,12190,12190,12190,0
20230828,193300,495990030,12190,12190,12190,12190,0
20230828,193200,495990030,12190,12190,12190,12190,0
20230828,193100,495990030,12190,12190,12190,12190,0
20230828,193000,495990030,12190,12190,12190,12190,0
20230828,192900,495990030,12190,12190,12190,12190,0
20230828,192800,495990030,12190,12190,12190,12190,0
20230828,192700,495990030,12190,12190,12190,12190,0
20230828,192600,495990030,12190,12190,12190,12190,0
20230828,192500,495990030,12190,12190,12190,12190,0
20230828,192400,495990030,12190,12190,12190,12190,0
20230828,192300,495990030,12190,12190,12190,12190,0
20230828,192200,495990030,12190,12190,12190,12190,0
20230828,192100,495990030,12190,12190,12190,12190,167
20230828,192000,495990030,12190,12190,12190,12190,0
20230828,191900,495990030,12190,12190,12190,12190,0
20230828,191800,495990030,12190,12190,12190,12190,0
20230828,191700,495990030,12190,12190,12190,12190,0
20230828,191600,495990030,12190,12190,12190,12190,0
20230828,191500,495990030,12190,12190,12190,12190,0
20230828,191400,495990030,12190,12190,12190,12190,0
20230828,191300,495990030,12190,12190,12190,12190,0
20230828,191200,495990030,12190,12190,12190,12190,0
20230828,191100,495990030,12190,12190,12190,12190,0
20230828,191000,495990030,12190,12190,12190,12190,0
20230828,190900,495990030,12190,12190,12190,12190,0
20230828,190800,495990030,12190,12190,12190,12190,0
20230828,190700,495990030,12190,12190,12190,12190,0
20230828,190600,495990030,12190,12190,12190,12190,0
20230828,190500,495990030,12190,12190,12190,12190,0
20230828,190400,495990030,12190,12190,12190,12190,0
20230828,190300,495990030,12190,12190,12190,12190,0
20230828,190200,495990030,12190,12190,12190,12190,0
20230828,190100,495990030,12190,12190,12190,12190,0
20230828,190000,495990030,12190,12190,12190,12190,0
20230828,185900,495990030,12190,12190,12190,12190,0
20230828,185800,495990030,12190,12190,12190,12190,0
20230828,185700,495990030,12190,12190,12190,12190,0
20230828,185600,495990030,12190,12190,12190,12190,0
20230828,185500,495990030,12190,12190,12190,12190,0
20230828,185400,495990030,12190,12190,12190,12190,0
20230828,185300,495990030,12190,12190,12190,12190,0
20230828,185200,495990030,12190,12190,12190,12190,0
20230828,185100,495990030,12190,12190,12190,12190,167
20230828,185000,495990030,12190,12190,12190,12190,0
20230828,184900,495990030,12190,12190,12190,12190,0
20230828,184800,495990030,12190,12190,12190,12190,0
20230828,184700,495990030,12190,12190,12190,12190,0
20230828,184600,495990030,12190,12190,12190,12190,0
20230828,184500,495990030,12190,12190,12190,12190,0
20230828,184400,495990030,12190,12190,12190,12190,0
20230828,184300,495990030,12190,12190,12190,12190,0
20230828,184200,495990030,12190,12190,12190,12190,0
20230828,184100,495990030,12190,12190,12190,12190,0
20230828,184000,495990030,12190,12190,12190,12190,0
20230828,183900,495990030,12190,12190,12190,12190,0
20230828,183800,495990030,12190,12190,12190,12190,0
20230828,183700,495990030,12190,12190,12190,12190,0
20230828,183600,495990030,12190,12190,12190,12190,0
20230828,183500,495990030,12190,12190,12190,12190,0
20230828,183400,495990030,12190,12190,12190,12190,0
20230828,183300,495990030,12190,12190,12190,12190,0
20230828,183200,495990030,12190,12190,12190,12190,0
20230828,183100,495990030,12190,12190,12190,12190,0
20230828,183000,495990030,12190,12190,12190,12190,0
20230828,182900,495990030,12190,12190,12190,12190,0
20230828,182800,495990030,12190,12190,12190,12190,0
20230828,182700,495990030,12190,12190,12190,12190,0
20230828,182600,495990030,12190,12190,12190,12190,0
20230828,182500,495990030,12190,12190,12190,12190,0
20230828,182400,495990030,12190,12190,12190,12190,0
20230828,182300,495990030,12190,12190,12190,12190,0
20230828,182200,495990030,12190,12190,12190,12190,0
20230828,182100,495990030,12190,12190,12190,12190,167
20230828,182000,495990030,12190,12190,12190,12190,0
20230828,181900,495990030,12190,12190,12190,12190,0
20230828,181800,495990030,12190,12190,12190,12190,0
20230828,181700,495990030,12190,12190,12190,12190,0
20230828,181600,495990030,12190,12190,12190,12190,0
20230828,181500,495990030,12190,12190,12190,12190,0
20230828,181400,495990030,12190,12190,12190,12190,0
20230828,181300,495990030,12190,12190,12190,12190,0
20230828,181200,495990030,12190,12190,12190,12190,0
20230828,181100,495990030,12190,12190,12190,12190,0
20230828,181000,495990030,12190,12190,12190,12190,0
20230828,180900,495990030,12190,12190,12190,12190,0
20230828,180800,495990030,12190,12190,12190,12190,0
20230828,180700,495990030,12190,12190,12190,12190,0
20230828,180600,495990030,12190,12190,12190,12190,0
20230828,180500,495990030,12190,12190,12190,12190,0
20230828,180400,495990030,12190,12190,12190,12190,0
20230828,180300,495990030,12190,12190,12190,12190,0
20230828,180200,495990030,12190,12190,12190,12190,0
20230828,180100,495990030,12190,12190,12190,12190,0
20230828,180000,495990030,12190,12190,12190,12190,0
20230828,175900,495990030,12190,12190,12190,12190,0
20230828,175800,495990030,12190,12190,12190,12190,0
20230828,175700,495990030,12190,12190,12190,12190,0
20230828,175600,495990030,12190,12190,12190,12190,0
20230828,175500,495990030,12190,12190,12190,12190,0
20230828,175400,495990030,12190,12190,12190,12190,0
20230828,175300,495990030,12190,12190,12190,12190,0
20230828,175200,495990030,12190,12190,12190,12190,0
20230828,175100,495990030,12190,12190,12190,12190,167
20230828,175000,495990030,12190,12190,12190,12190,0
20230828,174900,495990030,12190,12190,12190,12190,0
20230828,174800,495990030,12190,12190,12190,12190,0
20230828,174700,495990030,12190,12190,12190,12190,0
20230828,174600,495990030,12190,12190,12190,12190,0
20230828,174500,495990030,12190,12190,12190,12190,0
20230828,174400,495990030,12190,12190,12190,12190,0
20230828,174300,495990030,12190,12190,12190,12190,0
20230828,174200,495990030,12190,12190,12190,12190,0
20230828,174100,495990030,12190,12190,12190,12190,0
20230828,174000,495990030,12190,12190,12190,12190,0
20230828,173900,495990030,12190,12190,12190,12190,0
20230828,173800,495990030,12190,12190,12190,12190,0
20230828,173700,495990030,12190,12190,12190,12190,0
20230828,173600,495990030,12190,12190,12190,12190,0
20230828,173500,495990030,12190,12190,12190,12190,0
20230828,173400,495990030,12190,12190,12190,12190,0
20230828,173300,495990030,12190,12190,12190,12190,0
20230828,173200,495990030,12190,12190,12190,12190,0
20230828,173100,495990030,12190,12190,12190,12190,0
20230828,173000,495990030,12190,12190,12190,12190,0
20230828,172900,495990030,12190,12190,12190,12190,0
20230828,172800,495990030,12190,12190,12190,12190,0
20230828,172700,495990030,12190,12190,12190,12190,0
20230828,172600,495990030,12190,12190,12190,12190,0
20230828,172500,495990030,12190,12190,12190,12190,0
20230828,172400,495990030,12190,12190,12190,12190,0
20230828,172300,495990030,12190,12190,12190,12190,0
20230828,172200,495990030,12190,12190,12190,12190,0
20230828,172100,495990030,12190,12190,12190,12190,167
20230828,172000,495990030,12190,12190,12190,12190,0
20230828,171900,495990030,12190,12190,12190,12190,0
20230828,171800,495990030,12190,12190,12190,12190,0
20230828,171700,495990030,12190,12190,12190,12190,0
20230828,171600,495990030,12190,12190,12190,12190,0
20230828,171500,495990030,12190,12190,12190,12190,0
20230828,171400,495990030,12190,12190,12190,12190,0
20230828,171300,495990030,12190,12190,12190,12190,0
20230828,171200,495990030,12190,12190,12190,12190,0
20230828,171100,495990030,12190,12190,12190,12190,0
20230828,171000,495990030,12190,12190,12190,12190,0
20230828,170900,495990030,12190,12190,12190,12190,0
20230828,170800,495990030,12190,12190,12190,12190,0
20230828,170700,495990030,12190,12190,12190,12190,0
20230828,170600,495990030,12190,12190,12190,12190,0
20230828,170500,495990030,12190,12190,12190,12190,0
20230828,170400,495990030,12190,12190,12190,12190,0
20230828,170300,495990030,12190,12190,12190,12190,0
20230828,170200,495990030,12190,12190,12190,12190,0
20230828,170100,495990030,12190,12190,12190,12190,0
20230828,170000,495990030,12190,12190,12190,12190,0
20230828,165900,495990030,12190,12190,12190,12190,0
20230828,165800,495990030,12190,12190,12190,12190,0
20230828,165700,495990030,12190,12190,12190,12190,0
20230828,165600,495990030,12190,12190,12190,12190,0
20230828,165500,495990030,12190,12190,12190,12190,0
20230828,165400,495990030,12190,12190,12190,12190,0
20230828,165300,495990030,12190,12190,12190,12190,0
20230828,165200,495990030,12190,12190,12190,12190,0
20230828,165100,495990030,12190,12190,12190,12190,167
20230828,165000,495990030,12190,12190,12190,12190,0
20230828,164900,495990030,12190,12190,12190,12190,0
20230828,164800,495990030,12190,12190,12190,12190,0
20230828,164700,495990030,12190,12190,12190,12190,0
20230828,164600,495990030,12190,12190,12190,12190,0
20230828,164500,495990030,12190,12190,12190,12190,0
20230828,164400,495990030,12190,12190,12190,12190,0
20230828,164300,495990030,12190,12190,12190,12190,0
20230828,164200,495990030,12190,12190,12190,12190,0
20230828,164100,495990030,12190,12190,12190,12190,0
20230828,164000,495990030,12190,12190,12190,12190,0
20230828,163900,495990030,12190,12190,12190,12190,0
20230828,163800,495990030,12190,12190,12190,12190,0
20230828,163700,495990030,12190,12190,12190,12190,0
20230828,163600,495990030,12190,12190,12190,12190,0
20230828,163500,495990030,12190,12190,12190,12190,0
20230828,163400,495990030,12190,12190,12190,12190,0
20230828,163300,495990030,12190,12190,12190,12190,0
20230828,163200,495990030,12190,12190,12190,12190,0
20230828,163100,495990030,12190,12190,12190,12190,0
20230828,163000,495990030,12190,12190,12190,12190,0
20230828,162900,495990030,12190,12190,12190,12190,0
20230828,162800,495990030,12190,12190,12190,12190,0
20230828,162700,495990030,12190,12190,12190,12190,0
20230828,162600,495990030,12190,12190,12190,12190,0
20230828,162500,495990030,12190,12190,12190,12190,0
20230828,162400,495990030,12190,12190,12190,12190,0
20230828,162300,495990030,12190,12190,12190,12190,0
20230828,162200,495990030,12190,12190,12190,12190,0
20230828,162100,495990030,12190,12190,12190,12190,167
20230828,162000,495990030,12190,12190,12190,12190,0
20230828,161900,495990030,12190,12190,12190,12190,0
20230828,161800,495990030,12190,12190,12190,12190,0
20230828,161700,495990030,12190,12190,12190,12190,0
20230828,161600,495990030,12190,12190,12190,12190,0
20230828,161500,495990030,12190,12190,12190,12190,0
20230828,161400,495990030,12190,12190,12190,12190,0
20230828,161300,495990030,12190,12190,12190,12190,0
20230828,161200,495990030,12190,12190,12190,12190,0
20230828,161100,495990030,12190,12190,12190,12190,0
20230828,161000,495990030,12190,12190,12190,12190,0
20230828,160900,495990030,12190,12190,12190,12190,0
20230828,160800,495990030,12190,12190,12190,12190,0
20230828,160700,495990030,12190,12190,12190,12190,0
20230828,160600,495990030,12190,12190,12190,12190,0
20230828,160500,495990030,12190,12190,12190,12190,0
20230828,160400,495990030,12190,12190,12190,12190,0
20230828,160300,495990030,12190,12190,12190,12190,0
20230828,160200,495990030,12190,12190,12190,12190,0
20230828,160100,495990030,12190,12190,12190,12190,0
20230828,160000,495990030,12190,12190,12190,12190,0
20230828,155900,495990030,12190,12190,12190,12190,0
20230828,155800,495990030,12190,12190,12190,12190,0
20230828,155700,495990030,12190,12190,12190,12190,0
20230828,155600,495990030,12190,12190,12190,12190,0
20230828,155500,495990030,12190,12190,12190,12190,0
20230828,155400,495990030,12190,12190,12190,12190,0
20230828,155300,495990030,12190,12190,12190,12190,0
20230828,155200,495990030,12190,12190,12190,12190,0
20230828,155100,495990030,12190,12190,12190,12190,167
20230828,155000,495990030,12190,12190,12190,12190,0
20230828,154900,495990030,12190,12190,12190,12190,0
20230828,154800,495990030,12190,12190,12190,12190,0
20230828,154700,495990030,12190,12190,12190,12190,0
20230828,154600,495990030,12190,12190,12190,12190,0
20230828,154500,495990030,12190,12190,12190,12190,0
20230828,154400,495990030,12190,12190,12190,12190,0
20230828,154300,495990030,12190,12190,12190,12190,0
20230828,154200,495990030,12190,12190,12190,12190,0
20230828,154100,495990030,12190,12190,12190,12190,0
20230828,154000,495990030,12190,12190,12190,12190,0
20230828,153900,495990030,12190,12190,12190,12190,0
20230828,153800,495990030,12190,12190,12190,12190,0
20230828,153700,495990030,12190,12190,12190,12190,0
20230828,153600,495990030,12190,12190,12190,12190,0
20230828,153500,495990030,12190,12190,12190,12190,0
20230828,153400,495990030,12190,12190,12190,12190,0
20230828,153300,495990030,12190,12190,12190,12190,0
20230828,153200,495990030,12190,12190,12190,12190,0
20230828,153100,495990030,12190,12190,12190,12190,0
20230828,153000,495990030,12190,12190,12190,12190,167
20230828,152900,493954300,12240,12240,12240,12240,0
20230828,152800,493954300,12240,12240,12240,12240,0
20230828,152700,493954300,12240,12240,12240,12240,0
20230828,152600,493954300,12240,12240,12240,12240,0
20230828,152500,493954300,12240,12240,12240,12240,0
20230828,152400,493954300,12240,12240,12240,12240,0
20230828,152300,493954300,12240,12240,12240,12240,0
20230828,152200,493954300,12240,12240,12240,12240,0
20230828,152100,493954300,12240,12240,12240,12240,0
20230828,152000,493954300,12240,12240,12240,12240,0
20230828,151900,493954300,12240,12240,12240,12170,133
20230828,151800,492335100,12170,12210,12210,12170,150
20230828,151700,490509500,12180,12200,12200,12170,109
20230828,151600,489182490,12210,12210,12210,12210,10
20230828,151500,489060390,12210,12230,12230,12210,64
20230828,151400,488278790,12230,12240,12240,12230,57
20230828,151300,487581140,12240,12240,12240,12240,0
20230828,151200,487581140,12240,12240,12240,12240,118
20230828,151100,486136820,12240,12250,12250,12240,49
20230828,151000,485537050,12240,12240,12240,12220,336
20230828,150900,481424430,12240,12240,12240,12240,92
20230828,150800,480298350,12240,12240,12240,12240,10
20230828,150700,480175950,12240,12240,12240,12240,87
20230828,150600,479111070,12260,12260,12260,12260,187
20230828,150500,476818450,12250,12240,12250,12240,50
20230828,150400,476206150,12240,12240,12240,12240,0
20230828,150300,476206150,12240,12240,12240,12240,30
20230828,150200,475838950,12240,12240,12240,12240,44
20230828,150100,475300390,12240,12240,12240,12240,1
20230828,150000,475288150,12240,12240,12240,12240,97
20230828,145900,474100870,12250,12250,12250,12250,0
20230828,145800,474100870,12250,12250,12250,12250,6
20230828,145700,474027370,12250,12250,12250,12250,18
20230828,145600,473806870,12250,12220,12250,12220,230
20230828,145500,470993370,12220,12220,12220,12220,30
20230828,145400,470626770,12230,12220,12230,12220,64
20230828,145300,469844350,12220,12220,12220,12220,38
20230828,145200,469379990,12200,12200,12200,12200,70
20230828,145100,468525990,12200,12210,12210,12200,48
20230828,145000,467939950,12210,12220,12220,12210,96
20230828,144900,466767690,12230,12230,12230,12230,100
20230828,144800,465544690,12230,12210,12230,12200,319
20230828,144700,461644280,12220,12230,12230,12220,20
20230828,144600,461399780,12230,12230,12230,12230,33
20230828,144500,460996190,12210,12220,12220,12210,31
20230828,144400,460617640,12220,12220,12220,12220,0
20230828,144300,460617640,12220,12230,12230,12210,41
20230828,144200,460116290,12220,12220,12220,12220,30
20230828,144100,459749690,12240,12230,12240,12220,111
20230828,144000,458391190,12240,12240,12240,12240,44
20230828,143900,457852630,12240,12240,12240,12240,10
20230828,143800,457730230,12240,12240,12240,12240,34
20230828,143700,457314070,12240,12240,12240,12240,10
20230828,143600,457191670,12240,12240,12240,12240,10
20230828,143500,457069270,12240,12240,12240,12240,43
20230828,143400,456542950,12230,12230,12230,12230,2
20230828,143300,456518490,12230,12230,12230,12230,12
20230828,143200,456371730,12240,12240,12240,12240,44
20230828,143100,455833170,12230,12230,12230,12230,0
20230828,143000,455833170,12230,12240,12240,12230,20
20230828,142900,455588470,12240,12240,12240,12240,34
20230828,142800,455172310,12240,12240,12240,12240,20
20230828,142700,454927510,12240,12240,12240,12240,35
20230828,142600,454499110,12240,12240,12240,12240,9
20230828,142500,454388950,12240,12240,12240,12240,11
20230828,142400,454254310,12240,12240,12240,12240,42
20230828,142300,453740230,12230,12230,12230,12230,0
20230828,142200,453740230,12230,12230,12230,12230,0
20230828,142100,453740230,12230,12240,12240,12230,160
20230828,142000,451781950,12240,12240,12240,12240,0
20230828,141900,451781950,12240,12240,12240,12240,50
20230828,141800,451169950,12240,12240,12240,12240,0
20230828,141700,451169950,12240,12240,12240,12240,221
20230828,141600,448464910,12240,12240,12240,12240,0
20230828,141500,448464910,12240,12240,12240,12240,49
20230828,141400,447865150,12240,12240,12240,12240,12
20230828,141300,447718270,12240,12240,12240,12240,0
20230828,141200,447718270,12240,12240,12240,12240,0
20230828,141100,447718270,12240,12240,12240,12240,18
20230828,141000,447497950,12240,12240,12240,12240,0
20230828,140900,447497950,12240,12240,12240,12240,0
20230828,140800,447497950,12240,12240,12240,12240,26
20230828,140700,447179710,12240,12240,12240,12240,0
20230828,140600,447179710,12240,12240,12240,12240,10
20230828,140500,447057310,12240,12240,12240,12240,84
20230828,140400,446029150,12240,12240,12240,12240,10
20230828,140300,445906750,12240,12240,12240,12240,3
20230828,140200,445870030,12240,12240,12240,12240,79
20230828,140100,444903070,12240,12240,12240,12240,0
20230828,140000,444903070,12240,12240,12240,12240,20
20230828,135900,444658270,12240,12240,12240,12240,10
20230828,135800,444535870,12240,12240,12240,12240,10
20230828,135700,444413470,12240,12240,12240,12240,30
20230828,135600,444046270,12240,12240,12240,12240,10
20230828,135500,443923870,12240,12240,12240,12240,20
20230828,135400,443679070,12240,12240,12240,12240,50
20230828,135300,443067070,12240,12240,12240,12240,50
20230828,135200,442455070,12240,12240,12280,12240,102
20230828,135100,441206550,12240,12240,12240,12240,20
20230828,135000,440961750,12250,12250,12250,12250,2
20230828,134900,440937250,12250,12250,12250,12240,598
20230828,134800,433617050,12250,12250,12250,12250,0
20230828,134700,433617050,12250,12250,12250,12250,0
20230828,134600,433617050,12250,12250,12250,12250,0
20230828,134500,433617050,12250,12250,12250,12250,0
20230828,134400,433617050,12250,12250,12250,12250,0
20230828,134300,433617050,12250,12250,12250,12250,0
20230828,134200,433617050,12250,12250,12250,12250,0
20230828,134100,433617050,12250,12250,12250,12250,0
20230828,134000,433617050,12250,12250,12250,12250,0
20230828,133900,433617050,12250,12250,12250,12250,10
20230828,133800,433494550,12250,12250,12250,12250,0
20230828,133700,433494550,12250,12250,12250,12250,0
20230828,133600,433494550,12250,12250,12250,12250,0
20230828,133500,433494550,12250,12250,12250,12250,0
20230828,133400,433494550,12250,12250,12250,12250,12
20230828,133300,433347550,12240,12240,12240,12240,0
20230828,133200,433347550,12240,12240,12240,12240,0
20230828,133100,433347550,12240,12240,12240,12240,0
20230828,133000,433347550,12240,12240,12240,12240,0
20230828,132900,433347550,12240,12240,12240,12240,0
20230828,132800,433347550,12240,12240,12240,12240,0
20230828,132700,433347550,12240,12240,12240,12240,0
20230828,132600,433347550,12240,12240,12240,12240,147
20230828,132500,431548270,12240,12240,12240,12240,10
20230828,132400,431425870,12240,12240,12240,12240,44
20230828,132300,430887310,12240,12240,12240,12240,60
20230828,132200,430152910,12240,12240,12240,12240,44
20230828,132100,429614350,12240,12240,12240,12240,0
20230828,132000,429614350,12240,12240,12240,12240,0
20230828,131900,429614350,12240,12240,12240,12240,33
20230828,131800,429210430,12240,12240,12240,12240,129
20230828,131700,427631470,12240,12240,12240,12240,0
20230828,131600,427631470,12240,12240,12240,12240,0
20230828,131500,427631470,12240,12240,12240,12240,0
20230828,131400,427631470,12240,12240,12240,12240,5
20230828,131300,427570270,12250,12250,12250,12250,4
20230828,131200,427521270,12250,12250,12250,12250,9
20230828,131100,427411020,12240,12240,12240,12240,39
20230828,131000,426933660,12220,12220,12220,12220,117
20230828,130900,425503920,12240,12240,12240,12240,0
20230828,130800,425503920,12240,12240,12240,12240,33
20230828,130700,425100000,12210,12230,12230,12210,100
20230828,130600,423878720,12240,12240,12240,12240,10
20230828,130500,423756320,12240,12240,12240,12240,44
20230828,130400,423217760,12240,12240,12240,12240,0
20230828,130300,423217760,12240,12240,12240,12230,47
20230828,130200,422642580,12230,12240,12240,12230,119
20230828,130100,421186120,12240,12240,12240,12240,10
20230828,130000,421063720,12230,12240,12240,12230,45
20230828,125900,420513020,12230,12230,12230,12230,0
20230828,125800,420513020,12230,12230,12230,12230,10
20230828,125700,420390720,12230,12240,12240,12230,53
20230828,125600,419742100,12240,12240,12240,12240,0
20230828,125500,419742100,12240,12240,12240,12240,0
20230828,125400,419742100,12240,12230,12240,12230,44
20230828,125300,419203640,12240,12240,12240,12240,0
20230828,125200,419203640,12240,12240,12240,12240,74
20230828,125100,418297880,12220,12240,12240,12220,115
20230828,125000,416890300,12240,12240,12240,12240,0
20230828,124900,416890300,12240,12240,12240,12240,60
20230828,124800,416155900,12240,12240,12240,12240,0
20230828,124700,416155900,12240,12250,12250,12240,1188
20230828,124600,401614210,12280,12280,12280,12280,0
20230828,124500,401614210,12280,12280,12280,12280,0
20230828,124400,401614210,12280,12280,12280,12280,0
20230828,124300,401614210,12280,12280,12280,12280,13
20230828,124200,401454570,12280,12280,12280,12280,20
20230828,124100,401208970,12280,12280,12280,12280,14
20230828,124000,401037050,12280,12280,12280,12280,0
20230828,123900,401037050,12280,12280,12280,12280,0
20230828,123800,401037050,12280,12280,12280,12280,0
20230828,123700,401037050,12280,12280,12280,12280,0
20230828,123600,401037050,12280,12280,12280,12280,0
20230828,123500,401037050,12280,12280,12280,12280,3
20230828,123400,401000210,12280,12280,12280,12280,128
20230828,123300,399428370,12290,12290,12290,12290,12
20230828,123200,399280890,12290,12290,12290,12290,0
20230828,123100,399280890,12290,12290,12290,12290,0
20230828,123000,399280890,12290,12290,12290,12290,0
20230828,122900,399280890,12290,12290,12290,12290,34
20230828,122800,398863030,12280,12280,12280,12280,10
20230828,122700,398740230,12280,12280,12280,12280,0
20230828,122600,398740230,12280,12290,12290,12280,2
20230828,122500,398715660,12280,12280,12280,12280,0
20230828,122400,398715660,12280,12280,12280,12280,133
20230828,122300,397082420,12280,12280,12280,12280,0
20230828,122200,397082420,12280,12240,12280,12240,57
20230828,122100,396384690,12240,12240,12240,12240,113
20230828,122000,395001570,12240,12240,12240,12240,0
20230828,121900,395001570,12240,12240,12240,12240,0
20230828,121800,395001570,12240,12240,12240,12240,1
20230828,121700,394989330,12240,12240,12240,12240,10
20230828,121600,394866930,12240,12240,12240,12240,34
20230828,121500,394450770,12240,12240,12240,12240,249
20230828,121400,391403010,12250,12250,12250,12250,0
20230828,121300,391403010,12250,12250,12250,12250,0
20230828,121200,391403010,12250,12250,12250,12250,0
20230828,121100,391403010,12250,12250,12250,12250,1
20230828,121000,391390760,12250,12250,12250,12250,1
20230828,120900,391378510,12240,12240,12240,12240,0
20230828,120800,391378510,12240,12240,12240,12240,16
20230828,120700,391182670,12240,12250,12250,12240,4
20230828,120600,391133700,12240,12230,12240,12230,99
20230828,120500,389921950,12240,12240,12240,12240,0
20230828,120400,389921950,12240,12240,12240,12240,32
20230828,120300,389530270,12240,12240,12240,12240,11
20230828,120200,389395630,12240,12240,12240,12240,0
20230828,120100,389395630,12240,12240,12240,12240,0
20230828,120000,389395630,12240,12190,12240,12190,51
20230828,115900,388772240,12190,12190,12190,12190,12
20230828,115800,388625960,12190,12190,12190,12190,3
20230828,115700,388589390,12190,12180,12190,12180,20
20230828,115600,388345690,12180,12180,12180,12180,17
20230828,115500,388138630,12180,12190,12190,12180,155
20230828,115400,386250040,12190,12200,12200,12190,12
20230828,115300,386103650,12240,12240,12240,12240,0
20230828,115200,386103650,12240,12240,12240,12240,44
20230828,115100,385565090,12180,12200,12200,12180,119
20230828,115000,384115070,12190,12190,12190,12190,2
20230828,114900,384090690,12200,12200,12200,12190,152
20230828,114800,382236370,12240,12220,12240,12220,26
20230828,114700,381918470,12230,12220,12230,12220,32
20230828,114600,381527330,12220,12190,12220,12180,600
20230828,114500,374212800,12190,12180,12190,12180,12
20230828,114400,374066540,12190,12190,12190,12190,34
20230828,114300,373652080,12180,12180,12180,12180,10
20230828,114200,373530280,12190,12190,12190,12190,0
20230828,114100,373530280,12190,12170,12190,12170,243
20230828,114000,370570120,12190,12190,12190,12190,0
20230828,113900,370570120,12190,12160,12190,12160,89
20230828,113800,369486380,12150,12150,12150,12150,20
20230828,113700,369243380,12160,12160,12160,12160,10
20230828,113600,369121780,12160,12160,12160,12160,44
20230828,113500,368586740,12160,12160,12160,12160,10
20230828,113400,368465140,12150,12160,12160,12150,16
20230828,113300,368270690,12160,12150,12160,12150,29
20230828,113200,367918240,12110,12110,12110,12110,0
20230828,113100,367918240,12110,12110,12110,12110,147
20230828,113000,366138070,12110,12110,12110,12110,3
20230828,112900,366101740,12100,12090,12100,12090,421
20230828,112800,361007740,12100,12100,12100,12100,448
20230828,112700,355586940,12090,12090,12090,12090,10
20230828,112600,355466040,12090,12090,12090,12090,10
20230828,112500,355345140,12090,12100,12100,12090,44
20230828,112400,354812840,12090,12090,12090,12090,10
20230828,112300,354691940,12090,12090,12100,12090,12
20230828,112200,354546850,12070,12060,12090,12060,45
20230828,112100,354003120,12110,12090,12110,12070,22
20230828,112000,353737130,12040,12100,12110,12040,150
20230828,111900,351924140,12110,12110,12110,12110,33
20230828,111800,351524510,12020,12020,12020,12020,0
20230828,111700,351524510,12020,12000,12020,12000,421
20230828,111600,346468190,11980,11980,11980,11980,1
20230828,111500,346456210,11940,11940,11940,11940,0
20230828,111400,346456210,11940,11940,11940,11940,0
20230828,111300,346456210,11940,11940,11940,11940,0
20230828,111200,346456210,11940,11940,11940,11940,0
20230828,111100,346456210,11940,11950,11950,11940,300
20230828,111000,342874000,11950,11950,11950,11950,0
20230828,110900,342874000,11950,11950,11950,11950,274
20230828,110800,339599700,11950,11970,11970,11950,225
20230828,110700,336908220,11970,11970,11970,11970,57
20230828,110600,336225930,11970,12000,12000,11970,18
20230828,110500,336010170,11980,11980,11980,11980,0
20230828,110400,336010170,11980,12010,12010,11980,217
20230828,110300,333409200,12010,12010,12010,12010,0
20230828,110200,333409200,12010,12000,12010,11990,3
20230828,110100,333373200,11980,11980,11980,11980,0
20230828,110000,333373200,11980,11980,11980,11980,0
20230828,105900,333373200,11980,11980,11980,11980,0
20230828,105800,333373200,11980,11980,11980,11980,20
20230828,105700,333133600,12000,12000,12000,12000,4
20230828,105600,333085600,12000,12000,12000,12000,64
20230828,105500,332317600,12010,12010,12010,12010,32
20230828,105400,331933280,12020,12020,12020,12020,0
20230828,105300,331933280,12020,12020,12020,12020,1
20230828,105200,331921260,12020,12020,12020,12020,0
20230828,105100,331921260,12020,12020,12020,12020,10
20230828,105000,331801060,12050,12060,12060,12040,22
20230828,104900,331536030,12040,12040,12040,12040,0
20230828,104800,331536030,12040,12040,12040,12040,0
20230828,104700,331536030,12040,12040,12040,12040,0
20230828,104600,331536030,12040,12060,12060,12040,35
20230828,104500,331114370,12070,12070,12070,12070,0
20230828,104400,331114370,12070,12070,12070,12070,0
20230828,104300,331114370,12070,12070,12070,12070,1
20230828,104200,331102300,12090,12090,12090,12090,0
20230828,104100,331102300,12090,12090,12090,12090,93
20230828,104000,329977930,12040,12040,12040,12040,8
20230828,103900,329881610,12020,12020,12020,12020,20
20230828,103800,329641210,12040,12020,12040,12020,80
20230828,103700,328679470,12020,12020,12020,12020,3
20230828,103600,328643410,12030,12030,12030,12030,0
20230828,103500,328643410,12030,12030,12030,12030,300
20230828,103400,325034410,12000,12000,12000,12000,140
20230828,103300,323354410,12000,12010,12010,12000,300
20230828,103200,319753410,12000,12000,12000,12000,39
20230828,103100,319285410,12000,12000,12000,12000,2
20230828,103000,319261410,12000,12210,12220,12000,60
20230828,102900,318533710,12220,11990,12250,11990,1789
20230828,102800,296729130,11980,11980,11980,11980,54
20230828,102700,296082210,11920,11920,11920,11920,0
20230828,102600,296082210,11920,11920,11920,11920,99
20230828,102500,294902130,11920,11930,11930,11920,100
20230828,102400,293709960,11930,11930,11930,11930,500
20230828,102300,287744960,11930,11940,11940,11930,667
20230828,102200,279784070,11940,11940,11940,11940,0
20230828,102100,279784070,11940,11940,11940,11940,600
20230828,102000,272620070,11940,11940,11940,11940,0
20230828,101900,272620070,11940,11940,11940,11940,1314
20230828,101800,256930910,11940,11960,11960,11940,2291
20230828,101700,229552850,11960,11960,11960,11960,309
20230828,101600,225857210,11960,11960,11960,11960,0
20230828,101500,225857210,11960,11960,11960,11960,0
20230828,101400,225857210,11960,11960,11960,11960,0
20230828,101300,225857210,11960,11960,11960,11960,0
20230828,101200,225857210,11960,11960,11960,11960,0
20230828,101100,225857210,11960,11960,11960,11960,0
20230828,101000,225857210,11960,11960,11960,11960,25
20230828,100900,225558210,11960,11960,11960,11960,0
20230828,100800,225558210,11960,11960,11960,11960,140
20230828,100700,223883810,11980,11980,11980,11980,110
20230828,100600,222566010,12000,12000,12000,11960,103
20230828,100500,221330090,12000,12000,12000,12000,0
20230828,100400,221330090,12000,12000,12000,12000,0
20230828,100300,221330090,12000,12000,12000,12000,1
20230828,100200,221318090,12030,12030,12030,12030,0
20230828,100100,221318090,12030,12040,12040,11950,2319
20230828,100000,193571160,12030,11970,12030,11960,601
20230828,095900,186376010,12010,12010,12010,12010,0
20230828,095800,186376010,12010,12010,12010,12010,0
20230828,095700,186376010,12010,12000,12010,12000,74
20230828,095600,185487480,11940,11940,11940,11940,0
20230828,095500,185487480,11940,11950,11950,11940,610
20230828,095400,178203640,11950,11970,11970,11950,60
20230828,095300,177486610,11960,11970,11970,11960,37
20230828,095200,177043920,11970,11970,11970,11970,165
20230828,095100,175068870,11960,11960,11960,11960,0
20230828,095000,175068870,11960,11960,11960,11960,48
20230828,094900,174494790,11960,11960,11960,11930,660
20230828,094800,166616890,11960,11950,11960,11950,283
20230828,094700,163234940,11950,11990,12000,11950,1051
20230828,094600,150664300,11990,11990,11990,11990,0
20230828,094500,150664300,11990,12010,12010,11990,184
20230828,094400,148455720,12000,12000,12000,12000,1
20230828,094300,148443720,12000,12000,12000,12000,0
20230828,094200,148443720,12000,12020,12020,12000,116
20230828,094100,147049720,12020,12030,12030,12020,128
20230828,094000,145511110,12020,12020,12020,12020,47
20230828,093900,144946170,12030,12030,12030,12030,110
20230828,093800,143622870,12030,12010,12030,12000,156
20230828,093700,141748670,12000,11960,12000,11960,10
20230828,093600,141628750,11960,11970,11970,11960,60
20230828,093500,140911010,11970,12000,12000,11970,106
20230828,093400,139641920,12000,12010,12040,12000,124
20230828,093300,138152800,12010,12070,12100,11960,2438
20230828,093200,108890790,12100,12120,12120,12080,510
20230828,093100,102728020,12100,12150,12220,12100,2138
20230828,093000,76813360,12240,12170,12240,12170,78
20230828,092900,75863540,12150,12160,12160,12150,3
20230828,092800,75827070,12160,12160,12170,12150,9
20230828,092700,75717630,12170,12180,12180,12130,22
20230828,092600,75449730,12180,12130,12180,12130,437
20230828,092500,70136570,12130,12140,12140,12130,170
20230828,092400,68074130,12130,12200,12200,12130,837
20230828,092300,57891510,12240,12240,12240,12240,0
20230828,092200,57891510,12240,12240,12240,12240,29
20230828,092100,57536550,12250,12240,12250,12240,5
20230828,092000,57475340,12240,12190,12240,12180,243
20230828,091900,54513270,12200,12240,12250,12190,168
20230828,091800,52464010,12240,12200,12240,12190,275
20230828,091700,49110980,12250,12240,12250,12240,164
20230828,091600,47102020,12250,12190,12250,12190,31
20230828,091500,46723340,12190,12200,12200,12190,164
20230828,091400,44723390,12200,12250,12250,12200,27
20230828,091300,44393900,12260,12260,12260,12260,0
20230828,091200,44393900,12260,12260,12260,12260,140
20230828,091100,42677500,12260,12250,12260,12250,65
20230828,091000,41880670,12250,12250,12250,12250,45
20230828,090900,41329420,12250,12250,12250,12250,30
20230828,090800,40961920,12190,12190,12190,12190,52
20230828,090700,40328040,12190,12190,12190,12190,7
20230828,090600,40242710,12250,12190,12250,12190,529
20230828,090500,33792400,12190,12200,12200,12180,120
20230828,090400,32329920,12240,12280,12280,12240,913
20230828,090300,21152720,12310,12300,12310,12290,672
20230828,090200,12884420,12310,12280,12310,12280,131
20230828,090100,11273160,12280,12250,12280,12240,421
20230828,090000,6120000,12240,12240,12240,12240,500