KissMeData/078350/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,193500,486558140,12180,12180,12180,12180,1206
20230828,193400,486558140,12180,12180,12180,12180,0
20230828,193300,486558140,12180,12180,12180,12180,0
20230828,193200,486558140,12180,12180,12180,12180,0
20230828,193100,486558140,12180,12180,12180,12180,0
20230828,193000,486558140,12180,12180,12180,12180,0
20230828,192900,486558140,12180,12180,12180,12180,0
20230828,192800,486558140,12180,12180,12180,12180,0
20230828,192700,486558140,12180,12180,12180,12180,0
20230828,192600,486558140,12180,12180,12180,12180,0
20230828,192500,486558140,12180,12180,12180,12180,0
20230828,192400,486558140,12180,12180,12180,12180,0
20230828,192300,486558140,12180,12180,12180,12180,0
20230828,192200,486558140,12180,12180,12180,12180,0
20230828,192100,486558140,12180,12180,12180,12180,0
20230828,192000,486558140,12180,12180,12180,12180,0
20230828,191900,486558140,12180,12180,12180,12180,0
20230828,191800,486558140,12180,12180,12180,12180,0
20230828,191700,486558140,12180,12180,12180,12180,0
20230828,191600,486558140,12180,12180,12180,12180,0
20230828,191500,486558140,12180,12180,12180,12180,0
20230828,191400,486558140,12180,12180,12180,12180,0
20230828,191300,486558140,12180,12180,12180,12180,0
20230828,191200,486558140,12180,12180,12180,12180,0
20230828,191100,486558140,12180,12180,12180,12180,0
20230828,191000,486558140,12180,12180,12180,12180,0
20230828,190900,486558140,12180,12180,12180,12180,0
20230828,190800,486558140,12180,12180,12180,12180,0
20230828,190700,486558140,12180,12180,12180,12180,0
20230828,190600,486558140,12180,12180,12180,12180,0
20230828,190500,486558140,12180,12180,12180,12180,1206
20230828,190400,486558140,12180,12180,12180,12180,0
20230828,190300,486558140,12180,12180,12180,12180,0
20230828,190200,486558140,12180,12180,12180,12180,0
20230828,190100,486558140,12180,12180,12180,12180,0
20230828,190000,486558140,12180,12180,12180,12180,0
20230828,185900,486558140,12180,12180,12180,12180,0
20230828,185800,486558140,12180,12180,12180,12180,0
20230828,185700,486558140,12180,12180,12180,12180,0
20230828,185600,486558140,12180,12180,12180,12180,0
20230828,185500,486558140,12180,12180,12180,12180,0
20230828,185400,486558140,12180,12180,12180,12180,0
20230828,185300,486558140,12180,12180,12180,12180,0
20230828,185200,486558140,12180,12180,12180,12180,0
20230828,185100,486558140,12180,12180,12180,12180,0
20230828,185000,486558140,12180,12180,12180,12180,0
20230828,184900,486558140,12180,12180,12180,12180,0
20230828,184800,486558140,12180,12180,12180,12180,0
20230828,184700,486558140,12180,12180,12180,12180,0
20230828,184600,486558140,12180,12180,12180,12180,0
20230828,184500,486558140,12180,12180,12180,12180,0
20230828,184400,486558140,12180,12180,12180,12180,0
20230828,184300,486558140,12180,12180,12180,12180,0
20230828,184200,486558140,12180,12180,12180,12180,0
20230828,184100,486558140,12180,12180,12180,12180,0
20230828,184000,486558140,12180,12180,12180,12180,0
20230828,183900,486558140,12180,12180,12180,12180,0
20230828,183800,486558140,12180,12180,12180,12180,0
20230828,183700,486558140,12180,12180,12180,12180,0
20230828,183600,486558140,12180,12180,12180,12180,0
20230828,183500,486558140,12180,12180,12180,12180,1206
20230828,183400,486558140,12180,12180,12180,12180,0
20230828,183300,486558140,12180,12180,12180,12180,0
20230828,183200,486558140,12180,12180,12180,12180,0
20230828,183100,486558140,12180,12180,12180,12180,0
20230828,183000,486558140,12180,12180,12180,12180,0
20230828,182900,486558140,12180,12180,12180,12180,0
20230828,182800,486558140,12180,12180,12180,12180,0
20230828,182700,486558140,12180,12180,12180,12180,0
20230828,182600,486558140,12180,12180,12180,12180,0
20230828,182500,486558140,12180,12180,12180,12180,0
20230828,182400,486558140,12180,12180,12180,12180,0
20230828,182300,486558140,12180,12180,12180,12180,0
20230828,182200,486558140,12180,12180,12180,12180,0
20230828,182100,486558140,12180,12180,12180,12180,0
20230828,182000,486558140,12180,12180,12180,12180,0
20230828,181900,486558140,12180,12180,12180,12180,0
20230828,181800,486558140,12180,12180,12180,12180,0
20230828,181700,486558140,12180,12180,12180,12180,0
20230828,181600,486558140,12180,12180,12180,12180,0
20230828,181500,486558140,12180,12180,12180,12180,0
20230828,181400,486558140,12180,12180,12180,12180,0
20230828,181300,486558140,12180,12180,12180,12180,0
20230828,181200,486558140,12180,12180,12180,12180,0
20230828,181100,486558140,12180,12180,12180,12180,0
20230828,181000,486558140,12180,12180,12180,12180,0
20230828,180900,486558140,12180,12180,12180,12180,0
20230828,180800,486558140,12180,12180,12180,12180,0
20230828,180700,486558140,12180,12180,12180,12180,0
20230828,180600,486558140,12180,12180,12180,12180,0
20230828,180500,486558140,12180,12180,12180,12180,1206
20230828,180400,486558140,12180,12180,12180,12180,0
20230828,180300,486558140,12180,12180,12180,12180,0
20230828,180200,486558140,12180,12180,12180,12180,0
20230828,180100,486558140,12180,12180,12180,12180,0
20230828,180000,486558140,12180,12180,12180,12180,0
20230828,175900,486558140,12180,12180,12180,12180,0
20230828,175800,486558140,12180,12180,12180,12180,0
20230828,175700,486558140,12180,12180,12180,12180,0
20230828,175600,486558140,12180,12180,12180,12180,0
20230828,175500,486558140,12180,12180,12180,12180,0
20230828,175400,486558140,12180,12180,12180,12180,0
20230828,175300,486558140,12180,12180,12180,12180,0
20230828,175200,486558140,12180,12180,12180,12180,0
20230828,175100,486558140,12180,12180,12180,12180,0
20230828,175000,486558140,12180,12180,12180,12180,0
20230828,174900,486558140,12180,12180,12180,12180,0
20230828,174800,486558140,12180,12180,12180,12180,0
20230828,174700,486558140,12180,12180,12180,12180,0
20230828,174600,486558140,12180,12180,12180,12180,0
20230828,174500,486558140,12180,12180,12180,12180,0
20230828,174400,486558140,12180,12180,12180,12180,0
20230828,174300,486558140,12180,12180,12180,12180,0
20230828,174200,486558140,12180,12180,12180,12180,0
20230828,174100,486558140,12180,12180,12180,12180,0
20230828,174000,486558140,12180,12180,12180,12180,0
20230828,173900,486558140,12180,12180,12180,12180,0
20230828,173800,486558140,12180,12180,12180,12180,0
20230828,173700,486558140,12180,12180,12180,12180,0
20230828,173600,486558140,12180,12180,12180,12180,0
20230828,173500,486558140,12180,12180,12180,12180,1206
20230828,173400,486558140,12180,12180,12180,12180,0
20230828,173300,486558140,12180,12180,12180,12180,0
20230828,173200,486558140,12180,12180,12180,12180,0
20230828,173100,486558140,12180,12180,12180,12180,0
20230828,173000,486558140,12180,12180,12180,12180,0
20230828,172900,486558140,12180,12180,12180,12180,0
20230828,172800,486558140,12180,12180,12180,12180,0
20230828,172700,486558140,12180,12180,12180,12180,0
20230828,172600,486558140,12180,12180,12180,12180,0
20230828,172500,486558140,12180,12180,12180,12180,0
20230828,172400,486558140,12180,12180,12180,12180,0
20230828,172300,486558140,12180,12180,12180,12180,0
20230828,172200,486558140,12180,12180,12180,12180,0
20230828,172100,486558140,12180,12180,12180,12180,0
20230828,172000,486558140,12180,12180,12180,12180,0
20230828,171900,486558140,12180,12180,12180,12180,0
20230828,171800,486558140,12180,12180,12180,12180,0
20230828,171700,486558140,12180,12180,12180,12180,0
20230828,171600,486558140,12180,12180,12180,12180,0
20230828,171500,486558140,12180,12180,12180,12180,0
20230828,171400,486558140,12180,12180,12180,12180,0
20230828,171300,486558140,12180,12180,12180,12180,0
20230828,171200,486558140,12180,12180,12180,12180,0
20230828,171100,486558140,12180,12180,12180,12180,0
20230828,171000,486558140,12180,12180,12180,12180,0
20230828,170900,486558140,12180,12180,12180,12180,0
20230828,170800,486558140,12180,12180,12180,12180,0
20230828,170700,486558140,12180,12180,12180,12180,0
20230828,170600,486558140,12180,12180,12180,12180,0
20230828,170500,486558140,12180,12180,12180,12180,1206
20230828,170400,486558140,12180,12180,12180,12180,0
20230828,170300,486558140,12180,12180,12180,12180,0
20230828,170200,486558140,12180,12180,12180,12180,0
20230828,170100,486558140,12180,12180,12180,12180,0
20230828,170000,486558140,12180,12180,12180,12180,0
20230828,165900,486558140,12180,12180,12180,12180,0
20230828,165800,486558140,12180,12180,12180,12180,0
20230828,165700,486558140,12180,12180,12180,12180,0
20230828,165600,486558140,12180,12180,12180,12180,0
20230828,165500,486558140,12180,12180,12180,12180,0
20230828,165400,486558140,12180,12180,12180,12180,0
20230828,165300,486558140,12180,12180,12180,12180,0
20230828,165200,486558140,12180,12180,12180,12180,0
20230828,165100,486558140,12180,12180,12180,12180,0
20230828,165000,486558140,12180,12180,12180,12180,0
20230828,164900,486558140,12180,12180,12180,12180,0
20230828,164800,486558140,12180,12180,12180,12180,0
20230828,164700,486558140,12180,12180,12180,12180,0
20230828,164600,486558140,12180,12180,12180,12180,0
20230828,164500,486558140,12180,12180,12180,12180,0
20230828,164400,486558140,12180,12180,12180,12180,0
20230828,164300,486558140,12180,12180,12180,12180,0
20230828,164200,486558140,12180,12180,12180,12180,0
20230828,164100,486558140,12180,12180,12180,12180,0
20230828,164000,486558140,12180,12180,12180,12180,0
20230828,163900,486558140,12180,12180,12180,12180,0
20230828,163800,486558140,12180,12180,12180,12180,0
20230828,163700,486558140,12180,12180,12180,12180,0
20230828,163600,486558140,12180,12180,12180,12180,0
20230828,163500,486558140,12180,12180,12180,12180,1206
20230828,163400,486558140,12180,12180,12180,12180,0
20230828,163300,486558140,12180,12180,12180,12180,0
20230828,163200,486558140,12180,12180,12180,12180,0
20230828,163100,486558140,12180,12180,12180,12180,0
20230828,163000,486558140,12180,12180,12180,12180,0
20230828,162900,486558140,12180,12180,12180,12180,0
20230828,162800,486558140,12180,12180,12180,12180,0
20230828,162700,486558140,12180,12180,12180,12180,0
20230828,162600,486558140,12180,12180,12180,12180,0
20230828,162500,486558140,12180,12180,12180,12180,0
20230828,162400,486558140,12180,12180,12180,12180,0
20230828,162300,486558140,12180,12180,12180,12180,0
20230828,162200,486558140,12180,12180,12180,12180,0
20230828,162100,486558140,12180,12180,12180,12180,0
20230828,162000,486558140,12180,12180,12180,12180,0
20230828,161900,486558140,12180,12180,12180,12180,0
20230828,161800,486558140,12180,12180,12180,12180,0
20230828,161700,486558140,12180,12180,12180,12180,0
20230828,161600,486558140,12180,12180,12180,12180,0
20230828,161500,486558140,12180,12180,12180,12180,0
20230828,161400,486558140,12180,12180,12180,12180,0
20230828,161300,486558140,12180,12180,12180,12180,0
20230828,161200,486558140,12180,12180,12180,12180,0
20230828,161100,486558140,12180,12180,12180,12180,0
20230828,161000,486558140,12180,12180,12180,12180,0
20230828,160900,486558140,12180,12180,12180,12180,0
20230828,160800,486558140,12180,12180,12180,12180,0
20230828,160700,486558140,12180,12180,12180,12180,0
20230828,160600,486558140,12180,12180,12180,12180,0
20230828,160500,486558140,12180,12180,12180,12180,1206
20230828,160400,486558140,12180,12180,12180,12180,0
20230828,160300,486558140,12180,12180,12180,12180,0
20230828,160200,486558140,12180,12180,12180,12180,0
20230828,160100,486558140,12180,12180,12180,12180,0
20230828,160000,486558140,12180,12180,12180,12180,0
20230828,155900,486558140,12180,12180,12180,12180,0
20230828,155800,486558140,12180,12180,12180,12180,0
20230828,155700,486558140,12180,12180,12180,12180,0
20230828,155600,486558140,12180,12180,12180,12180,0
20230828,155500,486558140,12180,12180,12180,12180,0
20230828,155400,486558140,12180,12180,12180,12180,0
20230828,155300,486558140,12180,12180,12180,12180,0
20230828,155200,486558140,12180,12180,12180,12180,0
20230828,155100,486558140,12180,12180,12180,12180,0
20230828,155000,486558140,12180,12180,12180,12180,0
20230828,154900,486558140,12180,12180,12180,12180,0
20230828,154800,486558140,12180,12180,12180,12180,0
20230828,154700,486558140,12180,12180,12180,12180,0
20230828,154600,486558140,12180,12180,12180,12180,0
20230828,154500,486558140,12180,12180,12180,12180,0
20230828,154400,486558140,12180,12180,12180,12180,0
20230828,154300,486558140,12180,12180,12180,12180,0
20230828,154200,486558140,12180,12180,12180,12180,0
20230828,154100,486558140,12180,12180,12180,12180,0
20230828,154000,486558140,12180,12180,12180,12180,0
20230828,153900,486558140,12180,12180,12180,12180,0
20230828,153800,486558140,12180,12180,12180,12180,0
20230828,153700,486558140,12180,12180,12180,12180,0
20230828,153600,486558140,12180,12180,12180,12180,0
20230828,153500,486558140,12180,12180,12180,12180,1206
20230828,153400,486558140,12180,12180,12180,12180,0
20230828,153300,486558140,12180,12180,12180,12180,0
20230828,153200,486558140,12180,12180,12180,12180,0
20230828,153100,486558140,12180,12180,12180,12180,0
20230828,153000,486558140,12180,12180,12180,12180,1206
20230828,152900,471869060,12180,12180,12180,12180,0
20230828,152800,471869060,12180,12180,12180,12180,0
20230828,152700,471869060,12180,12180,12180,12180,0
20230828,152600,471869060,12180,12180,12180,12180,0
20230828,152500,471869060,12180,12180,12180,12180,0
20230828,152400,471869060,12180,12180,12180,12180,0
20230828,152300,471869060,12180,12180,12180,12180,0
20230828,152200,471869060,12180,12180,12180,12180,0
20230828,152100,471869060,12180,12180,12180,12180,0
20230828,152000,471869060,12180,12180,12180,12180,0
20230828,151900,471869060,12180,12150,12180,12150,1587
20230828,151800,452574780,12100,12100,12100,12100,0
20230828,151700,452574780,12100,12100,12100,12100,218
20230828,151600,449936980,12100,12090,12100,12090,16
20230828,151500,449743440,12090,12090,12090,12090,35
20230828,151400,449320290,12090,12090,12090,12090,5
20230828,151300,449259840,12090,12100,12100,12090,9
20230828,151200,449151000,12100,12100,12100,12100,11
20230828,151100,449017900,12100,12110,12110,12100,141
20230828,151000,447310440,12110,12110,12110,12110,6
20230828,150900,447237780,12110,12110,12110,12110,11
20230828,150800,447104570,12110,12110,12110,12110,5
20230828,150700,447044020,12110,12110,12110,12110,6
20230828,150600,446971360,12110,12110,12110,12110,5
20230828,150500,446910810,12110,12110,12110,12110,11
20230828,150400,446777600,12110,12110,12110,12110,6
20230828,150300,446704940,12110,12110,12110,12110,5
20230828,150200,446644390,12110,12110,12110,12110,11
20230828,150100,446511180,12110,12110,12110,12110,6
20230828,150000,446438520,12150,12110,12150,12110,9
20230828,145900,446329410,12110,12110,12110,12110,14
20230828,145800,446159870,12110,12100,12110,12100,11
20230828,145700,446026710,12100,12100,12100,12100,6
20230828,145600,445954110,12150,12100,12150,12100,136
20230828,145500,444301960,12100,12100,12150,12100,417
20230828,145400,439237920,12100,12100,12100,12100,6
20230828,145300,439165320,12100,12100,12100,12100,15
20230828,145200,438983820,12110,12050,12110,12050,1177
20230828,145100,424733060,12050,12050,12050,12050,6
20230828,145000,424660760,12080,12050,12080,12040,236
20230828,144900,421813960,12050,12050,12050,12050,14
20230828,144800,421645260,12050,12050,12050,12050,11
20230828,144700,421512710,12050,12050,12050,12050,5
20230828,144600,421452460,12050,12060,12060,12050,8
20230828,144500,421356050,12050,12050,12050,12050,20
20230828,144400,421115050,12050,12050,12050,12050,21
20230828,144300,420862000,12040,12040,12040,12040,6
20230828,144200,420789760,12040,12040,12040,12040,5
20230828,144100,420729560,12040,12040,12040,12040,11
20230828,144000,420597120,12040,12040,12040,12040,23
20230828,143900,420320200,12000,12000,12000,12000,76
20230828,143800,419408200,12000,12000,12010,12000,100
20230828,143700,418208140,12000,12010,12010,12000,136
20230828,143600,416574990,12010,12010,12010,12010,48
20230828,143500,415998510,12010,12010,12010,12010,47
20230828,143400,415434040,12010,12010,12010,12010,46
20230828,143300,414881580,12010,12010,12010,12010,50
20230828,143200,414281080,12010,12010,12010,12010,56
20230828,143100,413608520,12010,12020,12020,12010,78
20230828,143000,412671310,12010,12050,12060,12000,3092
20230828,142900,375518790,12050,12050,12050,12050,5
20230828,142800,375458540,12050,12050,12050,12050,11
20230828,142700,375325990,12050,12050,12050,12050,6
20230828,142600,375253690,12040,12040,12040,12040,5
20230828,142500,375193490,12040,12040,12040,12040,431
20230828,142400,370004250,12040,12040,12040,12040,11
20230828,142300,369871810,12070,12070,12070,12070,228
20230828,142200,367119850,12070,12070,12070,12070,16
20230828,142100,366926730,12070,12070,12070,12070,19
20230828,142000,366697400,12070,12070,12070,12070,32
20230828,141900,366311160,12070,12070,12070,12070,6
20230828,141800,366238740,12070,12070,12070,12070,41
20230828,141700,365743870,12070,12070,12070,12070,21
20230828,141600,365490400,12070,12070,12070,12070,16
20230828,141500,365297280,12070,12070,12070,12070,263
20230828,141400,362122870,12070,12070,12070,12070,20
20230828,141300,361881470,12070,12090,12090,12070,160
20230828,141200,359947290,12090,12090,12090,12090,100
20230828,141100,358738290,12070,12070,12070,12070,11
20230828,141000,358605520,12070,12070,12070,12070,6
20230828,140900,358533100,12070,12090,12090,12070,6
20230828,140800,358460660,12070,12100,12100,12070,168
20230828,140700,356428040,12070,12070,12070,12070,11
20230828,140600,356295270,12100,12100,12100,12100,1487
20230828,140500,338302570,12100,12070,12100,12070,25
20230828,140400,338000330,12070,12070,12080,12070,131
20230828,140300,336419110,12080,12030,12080,12030,324
20230828,140200,332509180,12030,12030,12030,12030,5
20230828,140100,332449030,12080,12020,12080,12020,1547
20230828,140000,313789800,12030,12020,12030,12020,16
20230828,135900,313597430,12020,12020,12020,12020,14
20230828,135800,313429150,12020,12020,12020,12020,6
20230828,135700,313357030,12020,12020,12020,12020,11
20230828,135600,313224810,12020,12020,12020,12020,5
20230828,135500,313164710,12020,12020,12020,12020,12
20230828,135400,313020470,12020,12040,12040,12010,892
20230828,135300,302294670,12040,12040,12040,12040,136
20230828,135200,300657230,12050,12050,12050,12050,145
20230828,135100,298909980,12050,12070,12070,12050,810
20230828,135000,289146110,12070,12060,12070,12060,28
20230828,134900,288808200,12060,12060,12060,12060,6
20230828,134800,288735840,12060,12060,12060,12060,5
20230828,134700,288675540,12060,12060,12060,12060,11
20230828,134600,288542880,12060,12060,12060,12060,6
20230828,134500,288470520,12060,12060,12060,12060,5
20230828,134400,288410220,12060,12060,12060,12060,11
20230828,134300,288277560,12060,12100,12100,12060,1583
20230828,134200,269147290,12100,12100,12100,12100,5
20230828,134100,269086790,12100,12100,12100,12100,11
20230828,134000,268953690,12100,12100,12100,12100,11
20230828,133900,268820590,12100,12100,12100,12100,5
20230828,133800,268760090,12100,12100,12100,12100,6
20230828,133700,268687490,12110,12110,12110,12110,42
20230828,133600,268178870,12110,12110,12110,12110,5
20230828,133500,268118320,12110,12110,12110,12110,35
20230828,133400,267694470,12100,12100,12100,12100,6
20230828,133300,267621870,12100,12100,12100,12100,20
20230828,133200,267379870,12100,12100,12100,12100,18
20230828,133100,267162070,12100,12100,12100,12100,11
20230828,133000,267028970,12100,12100,12100,12100,11
20230828,132900,266895870,12100,12100,12100,12100,5
20230828,132800,266835370,12100,12100,12100,12100,6
20230828,132700,266762770,12100,12100,12100,12100,48
20230828,132600,266181970,12100,12090,12100,12090,15
20230828,132500,266000560,12090,12090,12090,12090,6
20230828,132400,265928020,12100,12090,12100,12090,6
20230828,132300,265855470,12100,12090,12100,12090,6
20230828,132200,265782920,12090,12090,12090,12090,6
20230828,132100,265710380,12090,12100,12130,12090,10
20230828,132000,265589320,12100,12110,12110,12100,14
20230828,131900,265419830,12120,12120,12120,12120,0
20230828,131800,265419830,12120,12120,12120,12120,0
20230828,131700,265419830,12120,12120,12120,12120,0
20230828,131600,265419830,12120,12120,12120,12120,0
20230828,131500,265419830,12120,12120,12120,12090,904
20230828,131400,254479660,12120,12120,12120,12120,1
20230828,131300,254467540,12120,12120,12120,12120,5
20230828,131200,254406940,12120,12120,12120,12120,0
20230828,131100,254406940,12120,12120,12120,12120,0
20230828,131000,254406940,12120,12120,12120,12120,5
20230828,130900,254346340,12140,12140,12140,12140,0
20230828,130800,254346340,12140,12140,12140,12140,0
20230828,130700,254346340,12140,12140,12140,12140,0
20230828,130600,254346340,12140,12140,12140,12140,30
20230828,130500,253982140,12160,12160,12160,12160,0
20230828,130400,253982140,12160,12160,12160,12160,0
20230828,130300,253982140,12160,12130,12160,12130,166
20230828,130200,251965810,12110,12110,12110,12110,0
20230828,130100,251965810,12110,12110,12110,12110,0
20230828,130000,251965810,12110,12110,12110,12110,0
20230828,125900,251965810,12110,12110,12110,12110,0
20230828,125800,251965810,12110,12100,12110,12100,63
20230828,125700,251203100,12100,12100,12100,12100,1
20230828,125600,251191000,12100,12090,12100,12090,10
20230828,125500,251070080,12090,12090,12090,12090,0
20230828,125400,251070080,12090,12090,12090,12090,0
20230828,125300,251070080,12090,12090,12090,12090,0
20230828,125200,251070080,12090,12090,12090,12090,0
20230828,125100,251070080,12090,12090,12090,12090,9
20230828,125000,250961270,12090,12090,12090,12090,0
20230828,124900,250961270,12090,12090,12090,12090,0
20230828,124800,250961270,12090,12090,12090,12090,0
20230828,124700,250961270,12090,12090,12090,12090,0
20230828,124600,250961270,12090,12090,12090,12090,0
20230828,124500,250961270,12090,12100,12100,12090,500
20230828,124400,244913450,12100,12100,12100,12100,200
20230828,124300,242493450,12100,12100,12100,12100,0
20230828,124200,242493450,12100,12100,12100,12100,10
20230828,124100,242372450,12110,12110,12110,12110,0
20230828,124000,242372450,12110,12110,12110,12110,1
20230828,123900,242360340,12100,12100,12100,12100,0
20230828,123800,242360340,12100,12100,12100,12100,0
20230828,123700,242360340,12100,12100,12100,12100,9
20230828,123600,242251440,12100,12100,12100,12100,3
20230828,123500,242215140,12100,12100,12100,12100,200
20230828,123400,239795140,12090,12090,12090,12090,0
20230828,123300,239795140,12090,12090,12090,12090,89
20230828,123200,238719130,12100,12100,12100,12100,0
20230828,123100,238719130,12100,12110,12110,12100,288
20230828,123000,235233850,12110,12110,12110,12110,0
20230828,122900,235233850,12110,12110,12110,12110,0
20230828,122800,235233850,12110,12110,12110,12110,0
20230828,122700,235233850,12110,12110,12110,12110,52
20230828,122600,234604130,12100,12100,12100,12100,0
20230828,122500,234604130,12100,12100,12100,12100,0
20230828,122400,234604130,12100,12100,12100,12100,317
20230828,122300,230768430,12110,12110,12110,12110,115
20230828,122200,229375780,12140,12120,12140,12120,42
20230828,122100,228866060,12110,12110,12110,12110,0
20230828,122000,228866060,12110,12110,12110,12110,1
20230828,121900,228853950,12140,12140,12140,12140,0
20230828,121800,228853950,12140,12140,12140,12140,0
20230828,121700,228853950,12140,12130,12140,12130,176
20230828,121600,226717970,12130,12130,12130,12130,33
20230828,121500,226317680,12130,12130,12130,12130,61
20230828,121400,225577750,12140,12100,12150,12100,1561
20230828,121300,206627650,12100,12100,12100,12100,0
20230828,121200,206627650,12100,12100,12100,12100,23
20230828,121100,206349350,12090,12090,12090,12090,0
20230828,121000,206349350,12090,12090,12090,12090,8
20230828,120900,206252630,12090,12090,12090,12090,0
20230828,120800,206252630,12090,12090,12090,12090,0
20230828,120700,206252630,12090,12090,12090,12090,0
20230828,120600,206252630,12090,12090,12090,12090,0
20230828,120500,206252630,12090,12090,12090,12090,9
20230828,120400,206143820,12090,12090,12090,12090,0
20230828,120300,206143820,12090,12090,12090,12090,8
20230828,120200,206047100,12090,12090,12090,12090,0
20230828,120100,206047100,12090,12090,12090,12090,0
20230828,120000,206047100,12090,12090,12090,12090,0
20230828,115900,206047100,12090,12090,12090,12090,0
20230828,115800,206047100,12090,12090,12090,12090,91
20230828,115700,204946910,12090,12090,12090,12090,0
20230828,115600,204946910,12090,12090,12090,12090,9
20230828,115500,204838100,12090,12090,12090,12090,0
20230828,115400,204838100,12090,12090,12090,12090,8
20230828,115300,204741380,12100,12100,12100,12100,0
20230828,115200,204741380,12100,12100,12100,12100,10
20230828,115100,204620380,12100,12100,12100,12100,0
20230828,115000,204620380,12100,12100,12100,12100,0
20230828,114900,204620380,12100,12090,12100,12090,10
20230828,114800,204499470,12060,12060,12060,12060,0
20230828,114700,204499470,12060,12060,12060,12060,150
20230828,114600,202690470,12060,12060,12060,12060,0
20230828,114500,202690470,12060,12090,12090,12060,953
20230828,114400,191182070,12090,12090,12090,12090,0
20230828,114300,191182070,12090,12090,12090,12090,108
20230828,114200,189876350,12090,12090,12090,12090,10
20230828,114100,189755450,12090,12090,12090,12090,30
20230828,114000,189392750,12090,12090,12090,12090,0
20230828,113900,189392750,12090,12090,12090,12090,0
20230828,113800,189392750,12090,12090,12090,12090,9
20230828,113700,189283940,12090,12090,12090,12090,2
20230828,113600,189259760,12090,12090,12090,12090,0
20230828,113500,189259760,12090,12090,12090,12090,0
20230828,113400,189259760,12090,12090,12090,12090,6
20230828,113300,189187220,12080,12080,12080,12080,0
20230828,113200,189187220,12080,12080,12080,12080,0
20230828,113100,189187220,12080,12080,12080,12080,0
20230828,113000,189187220,12080,12080,12080,12080,0
20230828,112900,189187220,12080,12080,12080,12080,0
20230828,112800,189187220,12080,12080,12080,12080,6
20230828,112700,189114740,12110,12110,12110,12110,100
20230828,112600,187903740,12110,12110,12110,12110,0
20230828,112500,187903740,12110,12110,12110,12110,2
20230828,112400,187879520,12070,12070,12070,12070,0
20230828,112300,187879520,12070,12070,12070,12070,0
20230828,112200,187879520,12070,12140,12140,12070,2000
20230828,112100,163702960,12160,12160,12160,12160,0
20230828,112000,163702960,12160,12160,12160,12160,0
20230828,111900,163702960,12160,12160,12160,12160,0
20230828,111800,163702960,12160,12160,12160,12160,0
20230828,111700,163702960,12160,12160,12160,12160,0
20230828,111600,163702960,12160,12160,12160,12160,0
20230828,111500,163702960,12160,12160,12160,12160,184
20230828,111400,161465520,12190,12180,12190,12180,102
20230828,111300,160222960,12190,12210,12210,12190,666
20230828,111200,152096440,12210,12210,12210,12210,0
20230828,111100,152096440,12210,12210,12210,12210,9
20230828,111000,151986550,12210,12210,12210,12210,4
20230828,110900,151937710,12210,12210,12210,12210,1
20230828,110800,151925500,12210,12210,12210,12210,2
20230828,110700,151901080,12210,12210,12210,12210,6
20230828,110600,151827820,12210,12210,12220,12210,33
20230828,110500,151424800,12200,12200,12200,12200,0
20230828,110400,151424800,12200,12200,12200,12200,0
20230828,110300,151424800,12200,12200,12200,12200,0
20230828,110200,151424800,12200,12200,12200,12200,9
20230828,110100,151315000,12200,12200,12200,12200,0
20230828,110000,151315000,12200,12200,12200,12200,0
20230828,105900,151315000,12200,12200,12200,12200,0
20230828,105800,151315000,12200,12200,12200,12200,0
20230828,105700,151315000,12200,12200,12200,12200,18
20230828,105600,151095400,12200,12200,12200,12200,0
20230828,105500,151095400,12200,12200,12200,12200,0
20230828,105400,151095400,12200,12200,12200,12200,15
20230828,105300,150912400,12200,12200,12200,12200,7
20230828,105200,150827000,12200,12190,12200,12190,211
20230828,105100,148252820,12180,12180,12180,12180,0
20230828,105000,148252820,12180,12180,12180,12180,0
20230828,104900,148252820,12180,12200,12200,12180,80
20230828,104800,147278400,12240,12240,12240,12240,0
20230828,104700,147278400,12240,12240,12240,12240,0
20230828,104600,147278400,12240,12230,12240,12230,107
20230828,104500,145968790,12210,12210,12210,12210,1
20230828,104400,145956580,12210,12200,12210,12200,30
20230828,104300,145590560,12200,12190,12200,12190,197
20230828,104200,143189030,12190,12190,12190,12190,4
20230828,104100,143140270,12180,12180,12180,12180,0
20230828,104000,143140270,12180,12170,12180,12170,11
20230828,103900,143006380,12180,12180,12180,12180,0
20230828,103800,143006380,12180,12180,12180,12180,0
20230828,103700,143006380,12180,12180,12180,12180,0
20230828,103600,143006380,12180,12130,12180,12130,10
20230828,103500,142884780,12180,12180,12180,12180,0
20230828,103400,142884780,12180,12180,12180,12180,0
20230828,103300,142884780,12180,12180,12180,12180,0
20230828,103200,142884780,12180,12180,12180,12180,0
20230828,103100,142884780,12180,12180,12180,12180,444
20230828,103000,137476860,12180,12180,12180,12180,56
20230828,102900,136794780,12180,12180,12180,12180,35
20230828,102800,136368480,12180,12180,12180,12180,100
20230828,102700,135150480,12180,12130,12180,12130,1667
20230828,102600,114869170,12140,12140,12140,12140,0
20230828,102500,114869170,12140,12140,12140,12140,0
20230828,102400,114869170,12140,12140,12140,12140,0
20230828,102300,114869170,12140,12140,12140,12140,0
20230828,102200,114869170,12140,12100,12140,12090,361
20230828,102100,110504020,12120,12120,12120,12120,0
20230828,102000,110504020,12120,12100,12120,12100,425
20230828,101900,105356050,12090,12090,12090,12090,0
20230828,101800,105356050,12090,12090,12090,12090,0
20230828,101700,105356050,12090,12090,12090,12090,0
20230828,101600,105356050,12090,12090,12090,12090,8
20230828,101500,105259330,12090,12090,12090,12090,0
20230828,101400,105259330,12090,12090,12090,12090,0
20230828,101300,105259330,12090,12070,12090,12070,216
20230828,101200,102649060,12080,12080,12080,12080,0
20230828,101100,102649060,12080,12080,12080,12080,1
20230828,101000,102636980,12050,12050,12050,12050,0
20230828,100900,102636980,12050,12050,12050,12050,185
20230828,100800,100407730,12050,12050,12050,12050,0
20230828,100700,100407730,12050,12050,12050,12050,40
20230828,100600,99925730,12060,12060,12060,12060,0
20230828,100500,99925730,12060,12060,12060,12060,105
20230828,100400,98659430,12110,12110,12110,12110,0
20230828,100300,98659430,12110,12090,12110,12090,33
20230828,100200,98260070,12060,12060,12060,12060,0
20230828,100100,98260070,12060,12050,12060,12050,16
20230828,100000,98067190,12050,12050,12050,12050,13
20230828,095900,97910540,12050,12050,12050,12050,1
20230828,095800,97898490,12050,12050,12050,12050,0
20230828,095700,97898490,12050,12050,12050,12050,0
20230828,095600,97898490,12050,12050,12050,12050,462
20230828,095500,92331390,12060,12060,12060,12060,7
20230828,095400,92246970,12060,12060,12060,12060,3
20230828,095300,92210790,12060,12060,12060,12060,0
20230828,095200,92210790,12060,12060,12060,12060,8
20230828,095100,92114310,12050,12050,12050,12050,0
20230828,095000,92114310,12050,12050,12050,12050,0
20230828,094900,92114310,12050,12050,12050,12050,0
20230828,094800,92114310,12050,12050,12050,12050,1
20230828,094700,92102260,12120,12120,12120,12120,10
20230828,094600,91981060,12120,12120,12120,12120,10
20230828,094500,91859860,12000,12000,12000,12000,0
20230828,094400,91859860,12000,12020,12080,12000,1217
20230828,094300,77249340,12100,12100,12100,12100,10
20230828,094200,77128340,12120,12040,12120,12010,316
20230828,094100,73327940,12110,12050,12110,12030,233
20230828,094000,70522150,12110,12110,12110,12110,0
20230828,093900,70522150,12110,12110,12110,12110,0
20230828,093800,70522150,12110,12110,12110,12110,2
20230828,093700,70497930,12020,12070,12070,12020,432
20230828,093600,65293580,12060,12060,12060,12060,0
20230828,093500,65293580,12060,12090,12180,12060,701
20230828,093400,56828800,12100,12100,12100,12100,120
20230828,093300,55376800,12110,12110,12110,12110,1
20230828,093200,55364690,12100,12100,12100,12100,369
20230828,093100,50899790,12110,12120,12120,12110,41
20230828,093000,50403080,12130,12140,12140,12130,2
20230828,092900,50378810,12130,12150,12180,12130,115
20230828,092800,48981760,12150,12160,12160,12150,20
20230828,092700,48738660,12160,12160,12160,12160,0
20230828,092600,48738660,12160,12160,12160,12160,1
20230828,092500,48726500,12100,12140,12140,12100,368
20230828,092400,44259100,12140,12110,12140,12110,4
20230828,092300,44210610,12100,12100,12100,12100,260
20230828,092200,41064610,12130,12130,12130,12130,0
20230828,092100,41064610,12130,12120,12130,12120,10
20230828,092000,40943350,12130,12070,12130,12070,9
20230828,091900,40834240,12070,12070,12070,12070,8
20230828,091800,40737680,12070,12080,12080,12070,105
20230828,091700,39469480,12090,12090,12090,12090,0
20230828,091600,39469480,12090,12100,12100,12090,227
20230828,091500,36722810,12100,12100,12100,12100,0
20230828,091400,36722810,12100,12100,12100,12100,32
20230828,091300,36335610,12100,12100,12100,12100,0
20230828,091200,36335610,12100,12110,12110,12100,598
20230828,091100,29098810,12100,12100,12100,12100,0
20230828,091000,29098810,12100,12180,12180,12100,1000
20230828,090900,16965960,12180,12170,12180,12170,9
20230828,090800,16856360,12120,12120,12120,12120,20
20230828,090700,16613960,12140,12140,12140,12140,0
20230828,090600,16613960,12140,12140,12140,12140,0
20230828,090500,16613960,12140,12140,12140,12140,146
20230828,090400,14841520,12120,12120,12120,12120,0
20230828,090300,14841520,12120,12120,12120,12120,0
20230828,090200,14841520,12120,12120,12120,12120,16
20230828,090100,14647600,12100,12180,12180,12100,1000
20230828,090000,2521370,12200,12180,12200,12180,207