KissMeData/273640/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,202700,572233810,17700,17700,17700,17700,401
20230828,202600,572233810,17700,17700,17700,17700,0
20230828,202500,572233810,17700,17700,17700,17700,0
20230828,202400,572233810,17700,17700,17700,17700,0
20230828,202300,572233810,17700,17700,17700,17700,0
20230828,202200,572233810,17700,17700,17700,17700,0
20230828,202100,572233810,17700,17700,17700,17700,0
20230828,202000,572233810,17700,17700,17700,17700,0
20230828,201900,572233810,17700,17700,17700,17700,0
20230828,201800,572233810,17700,17700,17700,17700,0
20230828,201700,572233810,17700,17700,17700,17700,0
20230828,201600,572233810,17700,17700,17700,17700,0
20230828,201500,572233810,17700,17700,17700,17700,0
20230828,201400,572233810,17700,17700,17700,17700,0
20230828,201300,572233810,17700,17700,17700,17700,0
20230828,201200,572233810,17700,17700,17700,17700,0
20230828,201100,572233810,17700,17700,17700,17700,0
20230828,201000,572233810,17700,17700,17700,17700,0
20230828,200900,572233810,17700,17700,17700,17700,0
20230828,200800,572233810,17700,17700,17700,17700,0
20230828,200700,572233810,17700,17700,17700,17700,0
20230828,200600,572233810,17700,17700,17700,17700,0
20230828,200500,572233810,17700,17700,17700,17700,0
20230828,200400,572233810,17700,17700,17700,17700,0
20230828,200300,572233810,17700,17700,17700,17700,0
20230828,200200,572233810,17700,17700,17700,17700,0
20230828,200100,572233810,17700,17700,17700,17700,0
20230828,200000,572233810,17700,17700,17700,17700,0
20230828,195900,572233810,17700,17700,17700,17700,0
20230828,195800,572233810,17700,17700,17700,17700,0
20230828,195700,572233810,17700,17700,17700,17700,401
20230828,195600,572233810,17700,17700,17700,17700,0
20230828,195500,572233810,17700,17700,17700,17700,0
20230828,195400,572233810,17700,17700,17700,17700,0
20230828,195300,572233810,17700,17700,17700,17700,0
20230828,195200,572233810,17700,17700,17700,17700,0
20230828,195100,572233810,17700,17700,17700,17700,0
20230828,195000,572233810,17700,17700,17700,17700,0
20230828,194900,572233810,17700,17700,17700,17700,0
20230828,194800,572233810,17700,17700,17700,17700,0
20230828,194700,572233810,17700,17700,17700,17700,0
20230828,194600,572233810,17700,17700,17700,17700,0
20230828,194500,572233810,17700,17700,17700,17700,0
20230828,194400,572233810,17700,17700,17700,17700,0
20230828,194300,572233810,17700,17700,17700,17700,0
20230828,194200,572233810,17700,17700,17700,17700,0
20230828,194100,572233810,17700,17700,17700,17700,0
20230828,194000,572233810,17700,17700,17700,17700,0
20230828,193900,572233810,17700,17700,17700,17700,0
20230828,193800,572233810,17700,17700,17700,17700,0
20230828,193700,572233810,17700,17700,17700,17700,0
20230828,193600,572233810,17700,17700,17700,17700,0
20230828,193500,572233810,17700,17700,17700,17700,0
20230828,193400,572233810,17700,17700,17700,17700,0
20230828,193300,572233810,17700,17700,17700,17700,0
20230828,193200,572233810,17700,17700,17700,17700,0
20230828,193100,572233810,17700,17700,17700,17700,0
20230828,193000,572233810,17700,17700,17700,17700,0
20230828,192900,572233810,17700,17700,17700,17700,0
20230828,192800,572233810,17700,17700,17700,17700,0
20230828,192700,572233810,17700,17700,17700,17700,401
20230828,192600,572233810,17700,17700,17700,17700,0
20230828,192500,572233810,17700,17700,17700,17700,0
20230828,192400,572233810,17700,17700,17700,17700,0
20230828,192300,572233810,17700,17700,17700,17700,0
20230828,192200,572233810,17700,17700,17700,17700,0
20230828,192100,572233810,17700,17700,17700,17700,0
20230828,192000,572233810,17700,17700,17700,17700,0
20230828,191900,572233810,17700,17700,17700,17700,0
20230828,191800,572233810,17700,17700,17700,17700,0
20230828,191700,572233810,17700,17700,17700,17700,0
20230828,191600,572233810,17700,17700,17700,17700,0
20230828,191500,572233810,17700,17700,17700,17700,0
20230828,191400,572233810,17700,17700,17700,17700,0
20230828,191300,572233810,17700,17700,17700,17700,0
20230828,191200,572233810,17700,17700,17700,17700,0
20230828,191100,572233810,17700,17700,17700,17700,0
20230828,191000,572233810,17700,17700,17700,17700,0
20230828,190900,572233810,17700,17700,17700,17700,0
20230828,190800,572233810,17700,17700,17700,17700,0
20230828,190700,572233810,17700,17700,17700,17700,0
20230828,190600,572233810,17700,17700,17700,17700,0
20230828,190500,572233810,17700,17700,17700,17700,0
20230828,190400,572233810,17700,17700,17700,17700,0
20230828,190300,572233810,17700,17700,17700,17700,0
20230828,190200,572233810,17700,17700,17700,17700,0
20230828,190100,572233810,17700,17700,17700,17700,0
20230828,190000,572233810,17700,17700,17700,17700,0
20230828,185900,572233810,17700,17700,17700,17700,0
20230828,185800,572233810,17700,17700,17700,17700,0
20230828,185700,572233810,17700,17700,17700,17700,401
20230828,185600,572233810,17700,17700,17700,17700,0
20230828,185500,572233810,17700,17700,17700,17700,0
20230828,185400,572233810,17700,17700,17700,17700,0
20230828,185300,572233810,17700,17700,17700,17700,0
20230828,185200,572233810,17700,17700,17700,17700,0
20230828,185100,572233810,17700,17700,17700,17700,0
20230828,185000,572233810,17700,17700,17700,17700,0
20230828,184900,572233810,17700,17700,17700,17700,0
20230828,184800,572233810,17700,17700,17700,17700,0
20230828,184700,572233810,17700,17700,17700,17700,0
20230828,184600,572233810,17700,17700,17700,17700,0
20230828,184500,572233810,17700,17700,17700,17700,0
20230828,184400,572233810,17700,17700,17700,17700,0
20230828,184300,572233810,17700,17700,17700,17700,0
20230828,184200,572233810,17700,17700,17700,17700,0
20230828,184100,572233810,17700,17700,17700,17700,0
20230828,184000,572233810,17700,17700,17700,17700,0
20230828,183900,572233810,17700,17700,17700,17700,0
20230828,183800,572233810,17700,17700,17700,17700,0
20230828,183700,572233810,17700,17700,17700,17700,0
20230828,183600,572233810,17700,17700,17700,17700,0
20230828,183500,572233810,17700,17700,17700,17700,0
20230828,183400,572233810,17700,17700,17700,17700,0
20230828,183300,572233810,17700,17700,17700,17700,0
20230828,183200,572233810,17700,17700,17700,17700,0
20230828,183100,572233810,17700,17700,17700,17700,0
20230828,183000,572233810,17700,17700,17700,17700,0
20230828,182900,572233810,17700,17700,17700,17700,0
20230828,182800,572233810,17700,17700,17700,17700,0
20230828,182700,572233810,17700,17700,17700,17700,401
20230828,182600,572233810,17700,17700,17700,17700,0
20230828,182500,572233810,17700,17700,17700,17700,0
20230828,182400,572233810,17700,17700,17700,17700,0
20230828,182300,572233810,17700,17700,17700,17700,0
20230828,182200,572233810,17700,17700,17700,17700,0
20230828,182100,572233810,17700,17700,17700,17700,0
20230828,182000,572233810,17700,17700,17700,17700,0
20230828,181900,572233810,17700,17700,17700,17700,0
20230828,181800,572233810,17700,17700,17700,17700,0
20230828,181700,572233810,17700,17700,17700,17700,0
20230828,181600,572233810,17700,17700,17700,17700,0
20230828,181500,572233810,17700,17700,17700,17700,0
20230828,181400,572233810,17700,17700,17700,17700,0
20230828,181300,572233810,17700,17700,17700,17700,0
20230828,181200,572233810,17700,17700,17700,17700,0
20230828,181100,572233810,17700,17700,17700,17700,0
20230828,181000,572233810,17700,17700,17700,17700,0
20230828,180900,572233810,17700,17700,17700,17700,0
20230828,180800,572233810,17700,17700,17700,17700,0
20230828,180700,572233810,17700,17700,17700,17700,0
20230828,180600,572233810,17700,17700,17700,17700,0
20230828,180500,572233810,17700,17700,17700,17700,0
20230828,180400,572233810,17700,17700,17700,17700,0
20230828,180300,572233810,17700,17700,17700,17700,0
20230828,180200,572233810,17700,17700,17700,17700,0
20230828,180100,572233810,17700,17700,17700,17700,0
20230828,180000,572233810,17700,17700,17700,17700,0
20230828,175900,572233810,17700,17700,17700,17700,0
20230828,175800,572233810,17700,17700,17700,17700,0
20230828,175700,572233810,17700,17700,17700,17700,401
20230828,175600,572233810,17700,17700,17700,17700,0
20230828,175500,572233810,17700,17700,17700,17700,0
20230828,175400,572233810,17700,17700,17700,17700,0
20230828,175300,572233810,17700,17700,17700,17700,0
20230828,175200,572233810,17700,17700,17700,17700,0
20230828,175100,572233810,17700,17700,17700,17700,0
20230828,175000,572233810,17700,17700,17700,17700,0
20230828,174900,572233810,17700,17700,17700,17700,0
20230828,174800,572233810,17700,17700,17700,17700,0
20230828,174700,572233810,17700,17700,17700,17700,0
20230828,174600,572233810,17700,17700,17700,17700,0
20230828,174500,572233810,17700,17700,17700,17700,0
20230828,174400,572233810,17700,17700,17700,17700,0
20230828,174300,572233810,17700,17700,17700,17700,0
20230828,174200,572233810,17700,17700,17700,17700,0
20230828,174100,572233810,17700,17700,17700,17700,0
20230828,174000,572233810,17700,17700,17700,17700,0
20230828,173900,572233810,17700,17700,17700,17700,0
20230828,173800,572233810,17700,17700,17700,17700,0
20230828,173700,572233810,17700,17700,17700,17700,0
20230828,173600,572233810,17700,17700,17700,17700,0
20230828,173500,572233810,17700,17700,17700,17700,0
20230828,173400,572233810,17700,17700,17700,17700,0
20230828,173300,572233810,17700,17700,17700,17700,0
20230828,173200,572233810,17700,17700,17700,17700,0
20230828,173100,572233810,17700,17700,17700,17700,0
20230828,173000,572233810,17700,17700,17700,17700,0
20230828,172900,572233810,17700,17700,17700,17700,0
20230828,172800,572233810,17700,17700,17700,17700,0
20230828,172700,572233810,17700,17700,17700,17700,401
20230828,172600,572233810,17700,17700,17700,17700,0
20230828,172500,572233810,17700,17700,17700,17700,0
20230828,172400,572233810,17700,17700,17700,17700,0
20230828,172300,572233810,17700,17700,17700,17700,0
20230828,172200,572233810,17700,17700,17700,17700,0
20230828,172100,572233810,17700,17700,17700,17700,0
20230828,172000,572233810,17700,17700,17700,17700,0
20230828,171900,572233810,17700,17700,17700,17700,0
20230828,171800,572233810,17700,17700,17700,17700,0
20230828,171700,572233810,17700,17700,17700,17700,0
20230828,171600,572233810,17700,17700,17700,17700,0
20230828,171500,572233810,17700,17700,17700,17700,0
20230828,171400,572233810,17700,17700,17700,17700,0
20230828,171300,572233810,17700,17700,17700,17700,0
20230828,171200,572233810,17700,17700,17700,17700,0
20230828,171100,572233810,17700,17700,17700,17700,0
20230828,171000,572233810,17700,17700,17700,17700,0
20230828,170900,572233810,17700,17700,17700,17700,0
20230828,170800,572233810,17700,17700,17700,17700,0
20230828,170700,572233810,17700,17700,17700,17700,0
20230828,170600,572233810,17700,17700,17700,17700,0
20230828,170500,572233810,17700,17700,17700,17700,0
20230828,170400,572233810,17700,17700,17700,17700,0
20230828,170300,572233810,17700,17700,17700,17700,0
20230828,170200,572233810,17700,17700,17700,17700,0
20230828,170100,572233810,17700,17700,17700,17700,0
20230828,170000,572233810,17700,17700,17700,17700,0
20230828,165900,572233810,17700,17700,17700,17700,0
20230828,165800,572233810,17700,17700,17700,17700,0
20230828,165700,572233810,17700,17700,17700,17700,401
20230828,165600,572233810,17700,17700,17700,17700,0
20230828,165500,572233810,17700,17700,17700,17700,0
20230828,165400,572233810,17700,17700,17700,17700,0
20230828,165300,572233810,17700,17700,17700,17700,0
20230828,165200,572233810,17700,17700,17700,17700,0
20230828,165100,572233810,17700,17700,17700,17700,0
20230828,165000,572233810,17700,17700,17700,17700,0
20230828,164900,572233810,17700,17700,17700,17700,0
20230828,164800,572233810,17700,17700,17700,17700,0
20230828,164700,572233810,17700,17700,17700,17700,0
20230828,164600,572233810,17700,17700,17700,17700,0
20230828,164500,572233810,17700,17700,17700,17700,0
20230828,164400,572233810,17700,17700,17700,17700,0
20230828,164300,572233810,17700,17700,17700,17700,0
20230828,164200,572233810,17700,17700,17700,17700,0
20230828,164100,572233810,17700,17700,17700,17700,0
20230828,164000,572233810,17700,17700,17700,17700,0
20230828,163900,572233810,17700,17700,17700,17700,0
20230828,163800,572233810,17700,17700,17700,17700,0
20230828,163700,572233810,17700,17700,17700,17700,0
20230828,163600,572233810,17700,17700,17700,17700,0
20230828,163500,572233810,17700,17700,17700,17700,0
20230828,163400,572233810,17700,17700,17700,17700,0
20230828,163300,572233810,17700,17700,17700,17700,0
20230828,163200,572233810,17700,17700,17700,17700,0
20230828,163100,572233810,17700,17700,17700,17700,0
20230828,163000,572233810,17700,17700,17700,17700,0
20230828,162900,572233810,17700,17700,17700,17700,0
20230828,162800,572233810,17700,17700,17700,17700,0
20230828,162700,572233810,17700,17700,17700,17700,401
20230828,162600,572233810,17700,17700,17700,17700,0
20230828,162500,572233810,17700,17700,17700,17700,0
20230828,162400,572233810,17700,17700,17700,17700,0
20230828,162300,572233810,17700,17700,17700,17700,0
20230828,162200,572233810,17700,17700,17700,17700,0
20230828,162100,572233810,17700,17700,17700,17700,0
20230828,162000,572233810,17700,17700,17700,17700,0
20230828,161900,572233810,17700,17700,17700,17700,0
20230828,161800,572233810,17700,17700,17700,17700,0
20230828,161700,572233810,17700,17700,17700,17700,0
20230828,161600,572233810,17700,17700,17700,17700,0
20230828,161500,572233810,17700,17700,17700,17700,0
20230828,161400,572233810,17700,17700,17700,17700,0
20230828,161300,572233810,17700,17700,17700,17700,0
20230828,161200,572233810,17700,17700,17700,17700,0
20230828,161100,572233810,17700,17700,17700,17700,0
20230828,161000,572233810,17700,17700,17700,17700,0
20230828,160900,572233810,17700,17700,17700,17700,0
20230828,160800,572233810,17700,17700,17700,17700,0
20230828,160700,572233810,17700,17700,17700,17700,0
20230828,160600,572233810,17700,17700,17700,17700,0
20230828,160500,572233810,17700,17700,17700,17700,0
20230828,160400,572233810,17700,17700,17700,17700,0
20230828,160300,572233810,17700,17700,17700,17700,0
20230828,160200,572233810,17700,17700,17700,17700,0
20230828,160100,572233810,17700,17700,17700,17700,0
20230828,160000,572233810,17700,17700,17700,17700,0
20230828,155900,572233810,17700,17700,17700,17700,0
20230828,155800,572233810,17700,17700,17700,17700,0
20230828,155700,572233810,17700,17700,17700,17700,401
20230828,155600,572233810,17700,17700,17700,17700,0
20230828,155500,572233810,17700,17700,17700,17700,0
20230828,155400,572233810,17700,17700,17700,17700,0
20230828,155300,572233810,17700,17700,17700,17700,0
20230828,155200,572233810,17700,17700,17700,17700,0
20230828,155100,572233810,17700,17700,17700,17700,0
20230828,155000,572233810,17700,17700,17700,17700,0
20230828,154900,572233810,17700,17700,17700,17700,0
20230828,154800,572233810,17700,17700,17700,17700,0
20230828,154700,572233810,17700,17700,17700,17700,0
20230828,154600,572233810,17700,17700,17700,17700,0
20230828,154500,572233810,17700,17700,17700,17700,0
20230828,154400,572233810,17700,17700,17700,17700,0
20230828,154300,572233810,17700,17700,17700,17700,0
20230828,154200,572233810,17700,17700,17700,17700,0
20230828,154100,572233810,17700,17700,17700,17700,0
20230828,154000,572233810,17700,17700,17700,17700,0
20230828,153900,572233810,17700,17700,17700,17700,0
20230828,153800,572233810,17700,17700,17700,17700,0
20230828,153700,572233810,17700,17700,17700,17700,0
20230828,153600,572233810,17700,17700,17700,17700,0
20230828,153500,572233810,17700,17700,17700,17700,0
20230828,153400,572233810,17700,17700,17700,17700,0
20230828,153300,572233810,17700,17700,17700,17700,0
20230828,153200,572233810,17700,17700,17700,17700,0
20230828,153100,572233810,17700,17700,17700,17700,0
20230828,153000,572233810,17700,17700,17700,17700,401
20230828,152900,565136110,17650,17650,17650,17650,0
20230828,152800,565136110,17650,17650,17650,17650,0
20230828,152700,565136110,17650,17650,17650,17650,0
20230828,152600,565136110,17650,17650,17650,17650,0
20230828,152500,565136110,17650,17650,17650,17650,0
20230828,152400,565136110,17650,17650,17650,17650,0
20230828,152300,565136110,17650,17650,17650,17650,0
20230828,152200,565136110,17650,17650,17650,17650,0
20230828,152100,565136110,17650,17650,17650,17650,0
20230828,152000,565136110,17650,17650,17650,17650,0
20230828,151900,565136110,17650,17660,17670,17650,38
20230828,151800,564465160,17650,17650,17650,17650,17
20230828,151700,564165110,17650,17680,17680,17650,89
20230828,151600,562591780,17680,17680,17680,17680,20
20230828,151500,562238180,17680,17680,17680,17680,51
20230828,151400,561336500,17680,17650,17680,17650,23
20230828,151300,560930130,17660,17650,17660,17650,117
20230828,151200,558865070,17660,17660,17660,17660,0
20230828,151100,558865070,17660,17660,17660,17660,0
20230828,151000,558865070,17660,17660,17660,17660,0
20230828,150900,558865070,17660,17660,17660,17660,0
20230828,150800,558865070,17660,17690,17690,17660,152
20230828,150700,556177650,17690,17690,17690,17690,0
20230828,150600,556177650,17690,17690,17690,17690,8
20230828,150500,556036130,17680,17680,17680,17680,8
20230828,150400,555894690,17680,17680,17680,17680,1
20230828,150300,555877010,17680,17680,17680,17680,9
20230828,150200,555717890,17700,17700,17700,17700,0
20230828,150100,555717890,17700,17700,17700,17700,0
20230828,150000,555717890,17700,17700,17700,17700,0
20230828,145900,555717890,17700,17700,17700,17700,11
20230828,145800,555523190,17680,17680,17680,17680,1
20230828,145700,555505510,17700,17700,17700,17700,0
20230828,145600,555505510,17700,17700,17700,17700,2
20230828,145500,555470110,17700,17700,17700,17700,57
20230828,145400,554461210,17680,17680,17680,17680,5
20230828,145300,554372810,17710,17710,17710,17710,0
20230828,145200,554372810,17710,17710,17710,17710,0
20230828,145100,554372810,17710,17710,17710,17710,0
20230828,145000,554372810,17710,17700,17710,17700,18
20230828,144900,554054140,17700,17700,17700,17700,31
20230828,144800,553505440,17710,17710,17710,17710,153
20230828,144700,550795810,17710,17710,17710,17710,1
20230828,144600,550778100,17710,17710,17710,17710,0
20230828,144500,550778100,17710,17710,17710,17710,5
20230828,144400,550689550,17710,17720,17720,17710,48
20230828,144300,549839150,17710,17710,17710,17710,125
20230828,144200,547625400,17700,17670,17700,17670,283
20230828,144100,542622220,17660,17660,17660,17660,0
20230828,144000,542622220,17660,17660,17660,17660,0
20230828,143900,542622220,17660,17660,17660,17660,71
20230828,143800,541368360,17650,17650,17650,17650,5
20230828,143700,541280110,17660,17650,17660,17650,161
20230828,143600,538436860,17650,17650,17650,17650,0
20230828,143500,538436860,17650,17650,17650,17650,53
20230828,143400,537501410,17640,17640,17640,17640,0
20230828,143300,537501410,17640,17640,17640,17640,6
20230828,143200,537395570,17640,17640,17640,17640,21
20230828,143100,537025130,17640,17640,17640,17640,79
20230828,143000,535631570,17640,17650,17650,17640,190
20230828,142900,532278370,17650,17650,17650,17650,0
20230828,142800,532278370,17650,17650,17650,17650,0
20230828,142700,532278370,17650,17660,17660,17650,12
20230828,142600,532066470,17680,17670,17680,17660,371
20230828,142500,525511850,17680,17680,17680,17680,0
20230828,142400,525511850,17680,17680,17680,17680,2
20230828,142300,525476490,17680,17680,17680,17680,33
20230828,142200,524893050,17680,17680,17680,17680,0
20230828,142100,524893050,17680,17680,17680,17680,1
20230828,142000,524875370,17690,17690,17690,17690,7
20230828,141900,524751540,17700,17700,17700,17700,0
20230828,141800,524751540,17700,17700,17700,17700,20
20230828,141700,524397540,17710,17710,17710,17710,0
20230828,141600,524397540,17710,17710,17710,17710,0
20230828,141500,524397540,17710,17710,17710,17710,0
20230828,141400,524397540,17710,17710,17710,17710,0
20230828,141300,524397540,17710,17710,17710,17710,0
20230828,141200,524397540,17710,17710,17710,17710,0
20230828,141100,524397540,17710,17710,17710,17710,0
20230828,141000,524397540,17710,17680,17710,17680,50
20230828,140900,523513020,17680,17680,17680,17680,1
20230828,140800,523495340,17670,17670,17670,17670,2
20230828,140700,523460000,17670,17670,17670,17670,2
20230828,140600,523424660,17670,17670,17670,17670,3
20230828,140500,523371650,17670,17670,17670,17670,33
20230828,140400,522788540,17670,17670,17670,17670,12
20230828,140300,522576500,17670,17670,17670,17670,3
20230828,140200,522523490,17670,17670,17670,17670,4
20230828,140100,522452810,17690,17690,17690,17690,0
20230828,140000,522452810,17690,17690,17690,17690,0
20230828,135900,522452810,17690,17690,17690,17690,0
20230828,135800,522452810,17690,17690,17690,17690,0
20230828,135700,522452810,17690,17690,17690,17690,0
20230828,135600,522452810,17690,17690,17690,17690,0
20230828,135500,522452810,17690,17690,17690,17690,0
20230828,135400,522452810,17690,17690,17690,17690,5
20230828,135300,522364360,17690,17690,17690,17690,10
20230828,135200,522187460,17670,17670,17670,17670,0
20230828,135100,522187460,17670,17700,17700,17670,100
20230828,135000,520419920,17690,17690,17690,17690,5
20230828,134900,520331470,17720,17690,17720,17690,62
20230828,134800,519234520,17690,17690,17690,17690,6
20230828,134700,519128380,17690,17680,17690,17680,456
20230828,134600,511061870,17670,17670,17670,17670,2
20230828,134500,511026530,17670,17670,17670,17670,2
20230828,134400,510991190,17660,17660,17660,17660,1
20230828,134300,510973530,17670,17670,17670,17670,0
20230828,134200,510973530,17670,17660,17670,17660,14
20230828,134100,510726200,17660,17660,17660,17660,0
20230828,134000,510726200,17660,17660,17660,17660,7
20230828,133900,510602580,17660,17660,17660,17660,0
20230828,133800,510602580,17660,17660,17660,17660,1
20230828,133700,510584920,17650,17660,17660,17650,159
20230828,133600,507777340,17680,17680,17680,17670,220
20230828,133500,503888730,17690,17690,17690,17690,158
20230828,133400,501093710,17710,17710,17710,17710,0
20230828,133300,501093710,17710,17710,17710,17710,0
20230828,133200,501093710,17710,17710,17710,17710,1
20230828,133100,501076000,17710,17710,17710,17710,11
20230828,133000,500881190,17710,17700,17710,17700,65
20230828,132900,499730680,17700,17700,17700,17700,18
20230828,132800,499412080,17700,17700,17700,17700,0
20230828,132700,499412080,17700,17690,17700,17690,118
20230828,132600,497324550,17670,17670,17670,17670,0
20230828,132500,497324550,17670,17670,17670,17670,1
20230828,132400,497306880,17690,17690,17690,17690,23
20230828,132300,496900010,17690,17680,17690,17680,142
20230828,132200,494388640,17670,17670,17670,17670,22
20230828,132100,493999900,17660,17660,17660,17660,41
20230828,132000,493275840,17660,17650,17660,17650,28
20230828,131900,492781590,17640,17590,17640,17590,400
20230828,131800,485738650,17580,17580,17580,17580,0
20230828,131700,485738650,17580,17540,17580,17540,690
20230828,131600,473624270,17530,17530,17530,17530,0
20230828,131500,473624270,17530,17530,17530,17530,0
20230828,131400,473624270,17530,17530,17530,17530,60
20230828,131300,472572470,17530,17530,17530,17530,0
20230828,131200,472572470,17530,17530,17530,17530,0
20230828,131100,472572470,17530,17530,17530,17530,0
20230828,131000,472572470,17530,17530,17530,17530,0
20230828,130900,472572470,17530,17520,17530,17520,115
20230828,130800,470556530,17520,17520,17520,17520,110
20230828,130700,468629330,17530,17530,17530,17530,1
20230828,130600,468611800,17540,17520,17540,17510,729
20230828,130500,455835650,17440,17520,17520,17440,1051
20230828,130400,437469270,17530,17540,17540,17530,84
20230828,130300,435996720,17540,17540,17540,17540,0
20230828,130200,435996720,17540,17550,17550,17540,82
20230828,130100,434558420,17550,17550,17550,17550,58
20230828,130000,433540520,17550,17550,17550,17550,6
20230828,125900,433435220,17550,17560,17560,17550,52
20230828,125800,432522600,17560,17560,17560,17560,95
20230828,125700,430854400,17570,17570,17570,17570,2
20230828,125600,430819260,17580,17580,17580,17580,0
20230828,125500,430819260,17580,17580,17580,17580,20
20230828,125400,430467660,17560,17570,17570,17560,68
20230828,125300,429273000,17570,17570,17570,17570,2
20230828,125200,429237860,17570,17570,17570,17570,0
20230828,125100,429237860,17570,17570,17570,17570,0
20230828,125000,429237860,17570,17570,17570,17570,3
20230828,124900,429185150,17570,17570,17570,17570,9
20230828,124800,429027020,17580,17580,17580,17580,1
20230828,124700,429009440,17600,17600,17600,17600,10
20230828,124600,428833440,17600,17600,17600,17600,0
20230828,124500,428833440,17600,17590,17600,17590,22
20230828,124400,428446270,17580,17580,17580,17580,40
20230828,124300,427743070,17580,17580,17580,17580,9
20230828,124200,427584850,17580,17580,17580,17580,1
20230828,124100,427567270,17580,17580,17580,17580,8
20230828,124000,427426630,17600,17590,17600,17590,150
20230828,123900,424786990,17580,17580,17580,17580,1
20230828,123800,424769410,17590,17590,17590,17590,0
20230828,123700,424769410,17590,17590,17590,17590,28
20230828,123600,424276890,17600,17600,17610,17600,57
20230828,123500,423273410,17610,17610,17610,17610,0
20230828,123400,423273410,17610,17610,17610,17610,2
20230828,123300,423238190,17610,17610,17610,17610,0
20230828,123200,423238190,17610,17590,17610,17590,76
20230828,123100,421901130,17590,17610,17620,17590,19
20230828,123000,421566630,17590,17590,17590,17590,1
20230828,122900,421549040,17620,17620,17620,17620,0
20230828,122800,421549040,17620,17620,17620,17620,1
20230828,122700,421531420,17600,17620,17620,17600,241
20230828,122600,417289200,17620,17630,17630,17620,52
20230828,122500,416372950,17640,17630,17640,17630,666
20230828,122400,404624900,17640,17640,17640,17640,0
20230828,122300,404624900,17640,17640,17640,17640,0
20230828,122200,404624900,17640,17640,17640,17640,62
20230828,122100,403531220,17650,17650,17650,17650,0
20230828,122000,403531220,17650,17660,17660,17650,97
20230828,121900,401819140,17660,17660,17660,17660,0
20230828,121800,401819140,17660,17650,17660,17650,67
20230828,121700,400636010,17660,17660,17660,17660,3
20230828,121600,400583030,17660,17660,17660,17660,5
20230828,121500,400494730,17660,17660,17660,17660,100
20230828,121400,398728730,17670,17670,17670,17670,2
20230828,121300,398693390,17670,17670,17670,17670,10
20230828,121200,398516690,17670,17670,17670,17670,61
20230828,121100,397438820,17670,17670,17670,17670,1
20230828,121000,397421150,17670,17670,17670,17670,39
20230828,120900,396732020,17670,17670,17670,17670,0
20230828,120800,396732020,17670,17680,17680,17670,58
20230828,120700,395706850,17680,17680,17680,17680,0
20230828,120600,395706850,17680,17680,17680,17680,0
20230828,120500,395706850,17680,17680,17680,17680,0
20230828,120400,395706850,17680,17680,17680,17680,85
20230828,120300,394204050,17700,17700,17700,17700,0
20230828,120200,394204050,17700,17700,17700,17700,0
20230828,120100,394204050,17700,17710,17710,17700,213
20230828,120000,390433290,17710,17710,17710,17710,35
20230828,115900,389813440,17710,17720,17720,17710,35
20230828,115800,389193490,17710,17710,17710,17710,0
20230828,115700,389193490,17710,17710,17710,17710,0
20230828,115600,389193490,17710,17710,17710,17710,5
20230828,115500,389104940,17710,17700,17710,17700,6
20230828,115400,388998690,17710,17710,17710,17710,69
20230828,115300,387776700,17710,17710,17710,17710,79
20230828,115200,386377610,17710,17710,17710,17710,150
20230828,115100,383721110,17720,17710,17720,17710,613
20230828,115000,372864850,17710,17710,17710,17710,110
20230828,114900,370916750,17730,17700,17730,17700,225
20230828,114800,366929580,17690,17690,17690,17680,109
20230828,114700,365001410,17690,17690,17700,17690,7
20230828,114600,364877570,17680,17680,17680,17680,0
20230828,114500,364877570,17680,17680,17680,17680,0
20230828,114400,364877570,17680,17680,17680,17680,8
20230828,114300,364736130,17690,17690,17690,17690,0
20230828,114200,364736130,17690,17690,17690,17690,0
20230828,114100,364736130,17690,17690,17690,17690,1
20230828,114000,364718440,17690,17690,17690,17690,35
20230828,113900,364099290,17690,17690,17690,17690,9
20230828,113800,363940080,17690,17690,17690,17690,1
20230828,113700,363922390,17690,17690,17690,17690,9
20230828,113600,363763180,17700,17700,17700,17700,114
20230828,113500,361745380,17700,17700,17700,17700,1
20230828,113400,361727680,17700,17710,17710,17700,11
20230828,113300,361532970,17720,17720,17720,17720,1
20230828,113200,361515250,17720,17720,17720,17720,1
20230828,113100,361497530,17720,17730,17730,17720,19
20230828,113000,361160750,17730,17720,17730,17720,449
20230828,112900,353202660,17710,17710,17710,17710,104
20230828,112800,351360820,17700,17700,17700,17700,55
20230828,112700,350387320,17700,17700,17700,17700,15
20230828,112600,350121820,17700,17700,17700,17700,0
20230828,112500,350121820,17700,17700,17700,17700,0
20230828,112400,350121820,17700,17690,17700,17690,3
20230828,112300,350068740,17690,17690,17690,17690,139
20230828,112200,347609830,17670,17670,17670,17670,0
20230828,112100,347609830,17670,17670,17670,17670,0
20230828,112000,347609830,17670,17720,17720,17640,679
20230828,111900,335622420,17720,17720,17720,17720,77
20230828,111800,334257980,17720,17720,17720,17720,0
20230828,111700,334257980,17720,17720,17720,17720,6
20230828,111600,334151660,17720,17700,17720,17700,246
20230828,111500,329792560,17700,17700,17700,17700,0
20230828,111400,329792560,17700,17700,17700,17700,13
20230828,111300,329562460,17700,17700,17700,17700,364
20230828,111200,323119660,17680,17670,17680,17670,6
20230828,111100,323013590,17660,17660,17660,17660,1
20230828,111000,322995930,17670,17670,17670,17670,10
20230828,110900,322819230,17660,17660,17660,17660,0
20230828,110800,322819230,17660,17660,17660,17660,9
20230828,110700,322660290,17670,17660,17670,17660,21
20230828,110600,322289420,17670,17670,17670,17670,19
20230828,110500,321953690,17670,17670,17670,17670,1
20230828,110400,321936020,17670,17670,17670,17670,3
20230828,110300,321883010,17670,17690,17690,17670,41
20230828,110200,321158460,17700,17720,17720,17700,152
20230828,110100,318467800,17710,17710,17710,17710,2
20230828,110000,318432380,17710,17700,17720,17700,25
20230828,105900,317989460,17700,17700,17700,17700,22
20230828,105800,317600060,17700,17700,17700,17700,9
20230828,105700,317440760,17700,17700,17700,17700,3
20230828,105600,317387660,17700,17700,17700,17700,0
20230828,105500,317387660,17700,17700,17700,17700,1
20230828,105400,317369960,17700,17700,17710,17690,138
20230828,105300,314927440,17700,17700,17700,17700,1
20230828,105200,314909740,17680,17680,17680,17680,0
20230828,105100,314909740,17680,17680,17680,17680,14
20230828,105000,314662220,17680,17690,17690,17680,2
20230828,104900,314626850,17700,17700,17700,17700,0
20230828,104800,314626850,17700,17700,17700,17700,0
20230828,104700,314626850,17700,17700,17700,17700,9
20230828,104600,314467550,17700,17700,17700,17700,200
20230828,104500,310927550,17700,17700,17700,17700,15
20230828,104400,310662050,17720,17720,17720,17720,0
20230828,104300,310662050,17720,17710,17720,17710,47
20230828,104200,309829220,17720,17680,17720,17680,14
20230828,104100,309581200,17650,17650,17650,17650,0
20230828,104000,309581200,17650,17670,17670,17650,186
20230828,103900,306294680,17650,17650,17650,17650,1
20230828,103800,306277030,17650,17670,17670,17650,30
20230828,103700,305747130,17650,17650,17650,17650,40
20230828,103600,305041130,17650,17660,17660,17650,13
20230828,103500,304811670,17650,17650,17650,17650,0
20230828,103400,304811670,17650,17650,17650,17650,7
20230828,103300,304688120,17650,17650,17650,17650,147
20230828,103200,302093570,17670,17670,17670,17670,44
20230828,103100,301316090,17700,17700,17700,17700,9
20230828,103000,301156790,17700,17670,17700,17670,10
20230828,102900,300979820,17670,17690,17700,17670,308
20230828,102800,295530720,17680,17670,17680,17670,12
20230828,102700,295318570,17650,17670,17670,17650,50
20230828,102600,294435490,17680,17690,17690,17680,68
20230828,102500,293232580,17690,17690,17690,17690,1
20230828,102400,293214890,17700,17700,17700,17700,20
20230828,102300,292860890,17700,17690,17720,17690,662
20230828,102200,281141370,17690,17690,17690,17690,487
20230828,102100,272526340,17690,17680,17690,17680,282
20230828,102000,267538610,17690,17650,17690,17650,480
20230828,101900,259058490,17640,17630,17640,17630,98
20230828,101800,257330360,17630,17640,17640,17630,57
20230828,101700,256325440,17610,17610,17610,17610,0
20230828,101600,256325440,17610,17610,17610,17610,0
20230828,101500,256325440,17610,17620,17620,17610,116
20230828,101400,254282120,17640,17640,17640,17640,0
20230828,101300,254282120,17640,17620,17640,17620,582
20230828,101200,244021340,17620,17630,17640,17620,85
20230828,101100,242522390,17630,17630,17630,17630,11
20230828,101000,242328460,17630,17630,17630,17630,20
20230828,100900,241975860,17630,17630,17630,17630,0
20230828,100800,241975860,17630,17630,17630,17630,20
20230828,100700,241623260,17630,17620,17630,17620,15
20230828,100600,241358900,17620,17620,17620,17620,50
20230828,100500,240477900,17620,17620,17620,17620,0
20230828,100400,240477900,17620,17620,17630,17620,80
20230828,100300,239068100,17600,17610,17610,17600,14
20230828,100200,238821600,17610,17600,17610,17600,25
20230828,100100,238381480,17600,17600,17600,17600,19
20230828,100000,238047080,17600,17600,17600,17600,12
20230828,095900,237835880,17600,17600,17600,17600,9
20230828,095800,237677480,17600,17600,17600,17600,50
20230828,095700,236797480,17600,17590,17640,17540,1020
20230828,095600,218843970,17570,17570,17570,17570,4
20230828,095500,218773690,17590,17590,17590,17590,6
20230828,095400,218668150,17590,17580,17590,17580,94
20230828,095300,217014710,17590,17540,17590,17540,12
20230828,095200,216803680,17590,17590,17590,17590,0
20230828,095100,216803680,17590,17530,17590,17530,110
20230828,095000,214870000,17520,17550,17550,17520,43
20230828,094900,214115840,17540,17560,17560,17540,105
20230828,094800,212273220,17570,17570,17570,17570,5
20230828,094700,212185370,17570,17570,17570,17570,15
20230828,094600,211921820,17550,17550,17550,17550,0
20230828,094500,211921820,17550,17560,17560,17550,103
20230828,094400,210113200,17560,17560,17560,17560,0
20230828,094300,210113200,17560,17560,17560,17560,7
20230828,094200,209990280,17550,17590,17590,17550,253
20230828,094100,205544260,17610,17610,17610,17610,25
20230828,094000,205104010,17580,17600,17600,17570,286
20230828,093900,200075080,17600,17460,17600,17460,1197
20230828,093800,179025870,17520,17520,17520,17520,2
20230828,093700,178990830,17460,17460,17460,17460,5
20230828,093600,178903530,17510,17460,17510,17460,14
20230828,093500,178658890,17500,17500,17500,17500,64
20230828,093400,177538890,17550,17500,17550,17500,246
20230828,093300,173233740,17400,17420,17420,17400,100
20230828,093200,171493340,17500,17500,17500,17410,15
20230828,093100,171231650,17430,17440,17450,17420,30
20230828,093000,170708640,17400,17510,17510,17400,695
20230828,092900,158606220,17510,17510,17510,17510,0
20230828,092800,158606220,17510,17540,17540,17510,561
20230828,092700,148774880,17560,17560,17560,17560,0
20230828,092600,148774880,17560,17550,17560,17550,65
20230828,092500,147633520,17540,17580,17580,17540,92
20230828,092400,146019000,17580,17540,17580,17540,272
20230828,092300,141237300,17580,17540,17580,17540,51
20230828,092200,140341310,17510,17500,17510,17500,113
20230828,092100,138363290,17480,17380,17480,17380,2372
20230828,092000,97063730,17440,17380,17440,17380,119
20230828,091900,94988560,17420,17370,17420,17370,377
20230828,091800,88433090,17340,17320,17340,17320,396
20230828,091700,81570340,17330,17330,17330,17330,0
20230828,091600,81570340,17330,17330,17330,17330,98
20230828,091500,79872000,17330,17330,17330,17330,117
20230828,091400,77844390,17340,17340,17340,17340,0
20230828,091300,77844390,17340,17300,17340,17300,105
20230828,091200,76027050,17300,17300,17300,17300,43
20230828,091100,75283150,17290,17290,17290,17290,30
20230828,091000,74764450,17300,17290,17300,17270,91
20230828,090900,73190780,17300,17300,17300,17300,5
20230828,090800,73104280,17270,17290,17290,17270,47
20230828,090700,72292010,17300,17320,17320,17300,105
20230828,090600,70473490,17290,17290,17290,17290,6
20230828,090500,70369750,17310,17350,17380,17310,13
20230828,090400,70144450,17380,17290,17380,17280,230
20230828,090300,66167760,17400,17270,17400,17270,12
20230828,090200,65959240,17420,17420,17420,17420,1
20230828,090100,65941820,17480,17360,17480,17250,47
20230828,090000,65130410,17210,17140,17210,17140,3799