KissMeData/088130/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,194100,87238430,6500,6500,6500,6500,261
20230828,194000,87238430,6500,6500,6500,6500,0
20230828,193900,87238430,6500,6500,6500,6500,0
20230828,193800,87238430,6500,6500,6500,6500,0
20230828,193700,87238430,6500,6500,6500,6500,0
20230828,193600,87238430,6500,6500,6500,6500,0
20230828,193500,87238430,6500,6500,6500,6500,0
20230828,193400,87238430,6500,6500,6500,6500,0
20230828,193300,87238430,6500,6500,6500,6500,0
20230828,193200,87238430,6500,6500,6500,6500,0
20230828,193100,87238430,6500,6500,6500,6500,0
20230828,193000,87238430,6500,6500,6500,6500,0
20230828,192900,87238430,6500,6500,6500,6500,0
20230828,192800,87238430,6500,6500,6500,6500,0
20230828,192700,87238430,6500,6500,6500,6500,0
20230828,192600,87238430,6500,6500,6500,6500,0
20230828,192500,87238430,6500,6500,6500,6500,0
20230828,192400,87238430,6500,6500,6500,6500,0
20230828,192300,87238430,6500,6500,6500,6500,0
20230828,192200,87238430,6500,6500,6500,6500,0
20230828,192100,87238430,6500,6500,6500,6500,0
20230828,192000,87238430,6500,6500,6500,6500,0
20230828,191900,87238430,6500,6500,6500,6500,0
20230828,191800,87238430,6500,6500,6500,6500,0
20230828,191700,87238430,6500,6500,6500,6500,0
20230828,191600,87238430,6500,6500,6500,6500,0
20230828,191500,87238430,6500,6500,6500,6500,0
20230828,191400,87238430,6500,6500,6500,6500,0
20230828,191300,87238430,6500,6500,6500,6500,0
20230828,191200,87238430,6500,6500,6500,6500,0
20230828,191100,87238430,6500,6500,6500,6500,261
20230828,191000,87238430,6500,6500,6500,6500,0
20230828,190900,87238430,6500,6500,6500,6500,0
20230828,190800,87238430,6500,6500,6500,6500,0
20230828,190700,87238430,6500,6500,6500,6500,0
20230828,190600,87238430,6500,6500,6500,6500,0
20230828,190500,87238430,6500,6500,6500,6500,0
20230828,190400,87238430,6500,6500,6500,6500,0
20230828,190300,87238430,6500,6500,6500,6500,0
20230828,190200,87238430,6500,6500,6500,6500,0
20230828,190100,87238430,6500,6500,6500,6500,0
20230828,190000,87238430,6500,6500,6500,6500,0
20230828,185900,87238430,6500,6500,6500,6500,0
20230828,185800,87238430,6500,6500,6500,6500,0
20230828,185700,87238430,6500,6500,6500,6500,0
20230828,185600,87238430,6500,6500,6500,6500,0
20230828,185500,87238430,6500,6500,6500,6500,0
20230828,185400,87238430,6500,6500,6500,6500,0
20230828,185300,87238430,6500,6500,6500,6500,0
20230828,185200,87238430,6500,6500,6500,6500,0
20230828,185100,87238430,6500,6500,6500,6500,0
20230828,185000,87238430,6500,6500,6500,6500,0
20230828,184900,87238430,6500,6500,6500,6500,0
20230828,184800,87238430,6500,6500,6500,6500,0
20230828,184700,87238430,6500,6500,6500,6500,0
20230828,184600,87238430,6500,6500,6500,6500,0
20230828,184500,87238430,6500,6500,6500,6500,0
20230828,184400,87238430,6500,6500,6500,6500,0
20230828,184300,87238430,6500,6500,6500,6500,0
20230828,184200,87238430,6500,6500,6500,6500,0
20230828,184100,87238430,6500,6500,6500,6500,261
20230828,184000,87238430,6500,6500,6500,6500,0
20230828,183900,87238430,6500,6500,6500,6500,0
20230828,183800,87238430,6500,6500,6500,6500,0
20230828,183700,87238430,6500,6500,6500,6500,0
20230828,183600,87238430,6500,6500,6500,6500,0
20230828,183500,87238430,6500,6500,6500,6500,0
20230828,183400,87238430,6500,6500,6500,6500,0
20230828,183300,87238430,6500,6500,6500,6500,0
20230828,183200,87238430,6500,6500,6500,6500,0
20230828,183100,87238430,6500,6500,6500,6500,0
20230828,183000,87238430,6500,6500,6500,6500,0
20230828,182900,87238430,6500,6500,6500,6500,0
20230828,182800,87238430,6500,6500,6500,6500,0
20230828,182700,87238430,6500,6500,6500,6500,0
20230828,182600,87238430,6500,6500,6500,6500,0
20230828,182500,87238430,6500,6500,6500,6500,0
20230828,182400,87238430,6500,6500,6500,6500,0
20230828,182300,87238430,6500,6500,6500,6500,0
20230828,182200,87238430,6500,6500,6500,6500,0
20230828,182100,87238430,6500,6500,6500,6500,0
20230828,182000,87238430,6500,6500,6500,6500,0
20230828,181900,87238430,6500,6500,6500,6500,0
20230828,181800,87238430,6500,6500,6500,6500,0
20230828,181700,87238430,6500,6500,6500,6500,0
20230828,181600,87238430,6500,6500,6500,6500,0
20230828,181500,87238430,6500,6500,6500,6500,0
20230828,181400,87238430,6500,6500,6500,6500,0
20230828,181300,87238430,6500,6500,6500,6500,0
20230828,181200,87238430,6500,6500,6500,6500,0
20230828,181100,87238430,6500,6500,6500,6500,261
20230828,181000,87238430,6500,6500,6500,6500,0
20230828,180900,87238430,6500,6500,6500,6500,0
20230828,180800,87238430,6500,6500,6500,6500,0
20230828,180700,87238430,6500,6500,6500,6500,0
20230828,180600,87238430,6500,6500,6500,6500,0
20230828,180500,87238430,6500,6500,6500,6500,0
20230828,180400,87238430,6500,6500,6500,6500,0
20230828,180300,87238430,6500,6500,6500,6500,0
20230828,180200,87238430,6500,6500,6500,6500,0
20230828,180100,87238430,6500,6500,6500,6500,0
20230828,180000,87238430,6500,6500,6500,6500,0
20230828,175900,87238430,6500,6500,6500,6500,0
20230828,175800,87238430,6500,6500,6500,6500,0
20230828,175700,87238430,6500,6500,6500,6500,0
20230828,175600,87238430,6500,6500,6500,6500,0
20230828,175500,87238430,6500,6500,6500,6500,0
20230828,175400,87238430,6500,6500,6500,6500,0
20230828,175300,87238430,6500,6500,6500,6500,0
20230828,175200,87238430,6500,6500,6500,6500,0
20230828,175100,87238430,6500,6500,6500,6500,0
20230828,175000,87238430,6500,6500,6500,6500,0
20230828,174900,87238430,6500,6500,6500,6500,0
20230828,174800,87238430,6500,6500,6500,6500,0
20230828,174700,87238430,6500,6500,6500,6500,0
20230828,174600,87238430,6500,6500,6500,6500,0
20230828,174500,87238430,6500,6500,6500,6500,0
20230828,174400,87238430,6500,6500,6500,6500,0
20230828,174300,87238430,6500,6500,6500,6500,0
20230828,174200,87238430,6500,6500,6500,6500,0
20230828,174100,87238430,6500,6500,6500,6500,261
20230828,174000,87238430,6500,6500,6500,6500,0
20230828,173900,87238430,6500,6500,6500,6500,0
20230828,173800,87238430,6500,6500,6500,6500,0
20230828,173700,87238430,6500,6500,6500,6500,0
20230828,173600,87238430,6500,6500,6500,6500,0
20230828,173500,87238430,6500,6500,6500,6500,0
20230828,173400,87238430,6500,6500,6500,6500,0
20230828,173300,87238430,6500,6500,6500,6500,0
20230828,173200,87238430,6500,6500,6500,6500,0
20230828,173100,87238430,6500,6500,6500,6500,0
20230828,173000,87238430,6500,6500,6500,6500,0
20230828,172900,87238430,6500,6500,6500,6500,0
20230828,172800,87238430,6500,6500,6500,6500,0
20230828,172700,87238430,6500,6500,6500,6500,0
20230828,172600,87238430,6500,6500,6500,6500,0
20230828,172500,87238430,6500,6500,6500,6500,0
20230828,172400,87238430,6500,6500,6500,6500,0
20230828,172300,87238430,6500,6500,6500,6500,0
20230828,172200,87238430,6500,6500,6500,6500,0
20230828,172100,87238430,6500,6500,6500,6500,0
20230828,172000,87238430,6500,6500,6500,6500,0
20230828,171900,87238430,6500,6500,6500,6500,0
20230828,171800,87238430,6500,6500,6500,6500,0
20230828,171700,87238430,6500,6500,6500,6500,0
20230828,171600,87238430,6500,6500,6500,6500,0
20230828,171500,87238430,6500,6500,6500,6500,0
20230828,171400,87238430,6500,6500,6500,6500,0
20230828,171300,87238430,6500,6500,6500,6500,0
20230828,171200,87238430,6500,6500,6500,6500,0
20230828,171100,87238430,6500,6500,6500,6500,261
20230828,171000,87238430,6500,6500,6500,6500,0
20230828,170900,87238430,6500,6500,6500,6500,0
20230828,170800,87238430,6500,6500,6500,6500,0
20230828,170700,87238430,6500,6500,6500,6500,0
20230828,170600,87238430,6500,6500,6500,6500,0
20230828,170500,87238430,6500,6500,6500,6500,0
20230828,170400,87238430,6500,6500,6500,6500,0
20230828,170300,87238430,6500,6500,6500,6500,0
20230828,170200,87238430,6500,6500,6500,6500,0
20230828,170100,87238430,6500,6500,6500,6500,0
20230828,170000,87238430,6500,6500,6500,6500,0
20230828,165900,87238430,6500,6500,6500,6500,0
20230828,165800,87238430,6500,6500,6500,6500,0
20230828,165700,87238430,6500,6500,6500,6500,0
20230828,165600,87238430,6500,6500,6500,6500,0
20230828,165500,87238430,6500,6500,6500,6500,0
20230828,165400,87238430,6500,6500,6500,6500,0
20230828,165300,87238430,6500,6500,6500,6500,0
20230828,165200,87238430,6500,6500,6500,6500,0
20230828,165100,87238430,6500,6500,6500,6500,0
20230828,165000,87238430,6500,6500,6500,6500,0
20230828,164900,87238430,6500,6500,6500,6500,0
20230828,164800,87238430,6500,6500,6500,6500,0
20230828,164700,87238430,6500,6500,6500,6500,0
20230828,164600,87238430,6500,6500,6500,6500,0
20230828,164500,87238430,6500,6500,6500,6500,0
20230828,164400,87238430,6500,6500,6500,6500,0
20230828,164300,87238430,6500,6500,6500,6500,0
20230828,164200,87238430,6500,6500,6500,6500,0
20230828,164100,87238430,6500,6500,6500,6500,261
20230828,164000,87238430,6500,6500,6500,6500,0
20230828,163900,87238430,6500,6500,6500,6500,0
20230828,163800,87238430,6500,6500,6500,6500,0
20230828,163700,87238430,6500,6500,6500,6500,0
20230828,163600,87238430,6500,6500,6500,6500,0
20230828,163500,87238430,6500,6500,6500,6500,0
20230828,163400,87238430,6500,6500,6500,6500,0
20230828,163300,87238430,6500,6500,6500,6500,0
20230828,163200,87238430,6500,6500,6500,6500,0
20230828,163100,87238430,6500,6500,6500,6500,0
20230828,163000,87238430,6500,6500,6500,6500,0
20230828,162900,87238430,6500,6500,6500,6500,0
20230828,162800,87238430,6500,6500,6500,6500,0
20230828,162700,87238430,6500,6500,6500,6500,0
20230828,162600,87238430,6500,6500,6500,6500,0
20230828,162500,87238430,6500,6500,6500,6500,0
20230828,162400,87238430,6500,6500,6500,6500,0
20230828,162300,87238430,6500,6500,6500,6500,0
20230828,162200,87238430,6500,6500,6500,6500,0
20230828,162100,87238430,6500,6500,6500,6500,0
20230828,162000,87238430,6500,6500,6500,6500,0
20230828,161900,87238430,6500,6500,6500,6500,0
20230828,161800,87238430,6500,6500,6500,6500,0
20230828,161700,87238430,6500,6500,6500,6500,0
20230828,161600,87238430,6500,6500,6500,6500,0
20230828,161500,87238430,6500,6500,6500,6500,0
20230828,161400,87238430,6500,6500,6500,6500,0
20230828,161300,87238430,6500,6500,6500,6500,0
20230828,161200,87238430,6500,6500,6500,6500,0
20230828,161100,87238430,6500,6500,6500,6500,261
20230828,161000,87238430,6500,6500,6500,6500,0
20230828,160900,87238430,6500,6500,6500,6500,0
20230828,160800,87238430,6500,6500,6500,6500,0
20230828,160700,87238430,6500,6500,6500,6500,0
20230828,160600,87238430,6500,6500,6500,6500,0
20230828,160500,87238430,6500,6500,6500,6500,0
20230828,160400,87238430,6500,6500,6500,6500,0
20230828,160300,87238430,6500,6500,6500,6500,0
20230828,160200,87238430,6500,6500,6500,6500,0
20230828,160100,87238430,6500,6500,6500,6500,0
20230828,160000,87238430,6500,6500,6500,6500,0
20230828,155900,87238430,6500,6500,6500,6500,0
20230828,155800,87238430,6500,6500,6500,6500,0
20230828,155700,87238430,6500,6500,6500,6500,0
20230828,155600,87238430,6500,6500,6500,6500,0
20230828,155500,87238430,6500,6500,6500,6500,0
20230828,155400,87238430,6500,6500,6500,6500,0
20230828,155300,87238430,6500,6500,6500,6500,0
20230828,155200,87238430,6500,6500,6500,6500,0
20230828,155100,87238430,6500,6500,6500,6500,0
20230828,155000,87238430,6500,6500,6500,6500,0
20230828,154900,87238430,6500,6500,6500,6500,0
20230828,154800,87238430,6500,6500,6500,6500,0
20230828,154700,87238430,6500,6500,6500,6500,0
20230828,154600,87238430,6500,6500,6500,6500,0
20230828,154500,87238430,6500,6500,6500,6500,0
20230828,154400,87238430,6500,6500,6500,6500,0
20230828,154300,87238430,6500,6500,6500,6500,0
20230828,154200,87238430,6500,6500,6500,6500,0
20230828,154100,87238430,6500,6500,6500,6500,261
20230828,154000,87238430,6500,6500,6500,6500,0
20230828,153900,87238430,6500,6500,6500,6500,0
20230828,153800,87238430,6500,6500,6500,6500,0
20230828,153700,87238430,6500,6500,6500,6500,0
20230828,153600,87238430,6500,6500,6500,6500,0
20230828,153500,87238430,6500,6500,6500,6500,0
20230828,153400,87238430,6500,6500,6500,6500,0
20230828,153300,87238430,6500,6500,6500,6500,0
20230828,153200,87238430,6500,6500,6500,6500,0
20230828,153100,87238430,6500,6500,6500,6500,0
20230828,153000,87238430,6500,6500,6500,6500,261
20230828,152900,85541930,6490,6490,6490,6490,0
20230828,152800,85541930,6490,6490,6490,6490,0
20230828,152700,85541930,6490,6490,6490,6490,0
20230828,152600,85541930,6490,6490,6490,6490,0
20230828,152500,85541930,6490,6490,6490,6490,0
20230828,152400,85541930,6490,6490,6490,6490,0
20230828,152300,85541930,6490,6490,6490,6490,0
20230828,152200,85541930,6490,6490,6490,6490,0
20230828,152100,85541930,6490,6490,6490,6490,0
20230828,152000,85541930,6490,6490,6490,6490,0
20230828,151900,85541930,6490,6490,6490,6490,1
20230828,151800,85535440,6440,6500,6500,6440,1042
20230828,151700,78784290,6510,6510,6510,6510,0
20230828,151600,78784290,6510,6510,6510,6510,0
20230828,151500,78784290,6510,6510,6510,6510,0
20230828,151400,78784290,6510,6510,6510,6510,0
20230828,151300,78784290,6510,6510,6510,6510,0
20230828,151200,78784290,6510,6510,6510,6510,20
20230828,151100,78654090,6500,6500,6500,6500,0
20230828,151000,78654090,6500,6500,6500,6500,0
20230828,150900,78654090,6500,6520,6520,6500,700
20230828,150800,74102200,6520,6520,6520,6520,81
20230828,150700,73574080,6520,6520,6520,6520,0
20230828,150600,73574080,6520,6520,6520,6520,0
20230828,150500,73574080,6520,6520,6520,6520,0
20230828,150400,73574080,6520,6520,6520,6520,0
20230828,150300,73574080,6520,6520,6520,6520,0
20230828,150200,73574080,6520,6520,6520,6520,0
20230828,150100,73574080,6520,6520,6520,6520,0
20230828,150000,73574080,6520,6520,6520,6520,0
20230828,145900,73574080,6520,6520,6520,6520,0
20230828,145800,73574080,6520,6520,6520,6520,0
20230828,145700,73574080,6520,6520,6520,6520,0
20230828,145600,73574080,6520,6520,6520,6520,0
20230828,145500,73574080,6520,6510,6520,6510,12
20230828,145400,73495900,6520,6520,6520,6520,164
20230828,145300,72426620,6510,6510,6510,6510,0
20230828,145200,72426620,6510,6510,6510,6510,0
20230828,145100,72426620,6510,6510,6510,6510,0
20230828,145000,72426620,6510,6510,6510,6510,0
20230828,144900,72426620,6510,6510,6510,6510,3
20230828,144800,72407090,6510,6510,6510,6510,1
20230828,144700,72400580,6510,6510,6510,6510,80
20230828,144600,71879780,6510,6510,6510,6510,4
20230828,144500,71853740,6510,6510,6510,6510,103
20230828,144400,71183210,6520,6520,6520,6520,0
20230828,144300,71183210,6520,6520,6520,6520,71
20230828,144200,70720290,6520,6520,6520,6520,0
20230828,144100,70720290,6520,6520,6520,6520,0
20230828,144000,70720290,6520,6520,6520,6520,0
20230828,143900,70720290,6520,6520,6520,6520,0
20230828,143800,70720290,6520,6520,6520,6520,0
20230828,143700,70720290,6520,6520,6520,6520,0
20230828,143600,70720290,6520,6520,6520,6520,1
20230828,143500,70713770,6510,6510,6510,6510,1
20230828,143400,70707260,6530,6530,6530,6530,0
20230828,143300,70707260,6530,6530,6530,6530,0
20230828,143200,70707260,6530,6530,6530,6530,0
20230828,143100,70707260,6530,6530,6530,6530,0
20230828,143000,70707260,6530,6530,6530,6530,0
20230828,142900,70707260,6530,6530,6530,6530,0
20230828,142800,70707260,6530,6530,6530,6530,0
20230828,142700,70707260,6530,6530,6530,6530,0
20230828,142600,70707260,6530,6510,6530,6510,23
20230828,142500,70557290,6530,6530,6530,6530,0
20230828,142400,70557290,6530,6530,6530,6530,0
20230828,142300,70557290,6530,6530,6530,6530,0
20230828,142200,70557290,6530,6530,6530,6530,0
20230828,142100,70557290,6530,6530,6530,6530,0
20230828,142000,70557290,6530,6530,6530,6530,0
20230828,141900,70557290,6530,6530,6530,6530,0
20230828,141800,70557290,6530,6530,6530,6530,0
20230828,141700,70557290,6530,6530,6530,6530,0
20230828,141600,70557290,6530,6530,6530,6530,0
20230828,141500,70557290,6530,6530,6530,6530,0
20230828,141400,70557290,6530,6530,6530,6530,0
20230828,141300,70557290,6530,6530,6530,6530,0
20230828,141200,70557290,6530,6530,6530,6530,0
20230828,141100,70557290,6530,6530,6530,6530,1
20230828,141000,70550760,6510,6510,6510,6510,2
20230828,140900,70537740,6530,6530,6530,6530,0
20230828,140800,70537740,6530,6530,6530,6530,0
20230828,140700,70537740,6530,6530,6530,6530,2
20230828,140600,70524680,6510,6510,6510,6510,0
20230828,140500,70524680,6510,6500,6510,6500,1442
20230828,140400,61151640,6500,6500,6500,6500,0
20230828,140300,61151640,6500,6500,6500,6500,10
20230828,140200,61086640,6490,6490,6490,6490,0
20230828,140100,61086640,6490,6490,6490,6490,0
20230828,140000,61086640,6490,6490,6490,6490,0
20230828,135900,61086640,6490,6490,6490,6490,0
20230828,135800,61086640,6490,6490,6490,6490,0
20230828,135700,61086640,6490,6490,6490,6490,0
20230828,135600,61086640,6490,6490,6490,6490,0
20230828,135500,61086640,6490,6490,6490,6490,1
20230828,135400,61080150,6490,6490,6490,6490,0
20230828,135300,61080150,6490,6490,6490,6490,3
20230828,135200,61060680,6490,6490,6490,6490,0
20230828,135100,61060680,6490,6490,6490,6490,3
20230828,135000,61041210,6490,6490,6490,6490,103
20230828,134900,60372740,6500,6500,6500,6500,0
20230828,134800,60372740,6500,6500,6500,6500,0
20230828,134700,60372740,6500,6500,6500,6500,0
20230828,134600,60372740,6500,6500,6500,6500,0
20230828,134500,60372740,6500,6500,6500,6500,0
20230828,134400,60372740,6500,6500,6500,6500,0
20230828,134300,60372740,6500,6500,6500,6500,0
20230828,134200,60372740,6500,6500,6500,6500,0
20230828,134100,60372740,6500,6500,6500,6500,0
20230828,134000,60372740,6500,6500,6500,6500,0
20230828,133900,60372740,6500,6500,6500,6500,131
20230828,133800,59521240,6500,6500,6500,6500,0
20230828,133700,59521240,6500,6500,6500,6500,0
20230828,133600,59521240,6500,6500,6500,6500,0
20230828,133500,59521240,6500,6500,6500,6500,0
20230828,133400,59521240,6500,6500,6500,6500,0
20230828,133300,59521240,6500,6500,6500,6500,1
20230828,133200,59514740,6500,6490,6500,6490,3
20230828,133100,59495250,6490,6480,6490,6480,10
20230828,133000,59430430,6480,6480,6480,6480,293
20230828,132900,57531790,6490,6490,6490,6490,0
20230828,132800,57531790,6490,6490,6490,6490,0
20230828,132700,57531790,6490,6490,6490,6490,0
20230828,132600,57531790,6490,6490,6490,6490,0
20230828,132500,57531790,6490,6480,6490,6480,214
20230828,132400,56143020,6450,6450,6450,6450,0
20230828,132300,56143020,6450,6450,6450,6450,0
20230828,132200,56143020,6450,6470,6470,6450,79
20230828,132100,55632300,6490,6490,6490,6490,0
20230828,132000,55632300,6490,6490,6490,6490,0
20230828,131900,55632300,6490,6490,6490,6490,0
20230828,131800,55632300,6490,6490,6490,6490,0
20230828,131700,55632300,6490,6490,6490,6490,0
20230828,131600,55632300,6490,6490,6490,6490,0
20230828,131500,55632300,6490,6490,6490,6490,0
20230828,131400,55632300,6490,6490,6490,6490,0
20230828,131300,55632300,6490,6490,6490,6490,0
20230828,131200,55632300,6490,6490,6490,6490,0
20230828,131100,55632300,6490,6490,6490,6490,0
20230828,131000,55632300,6490,6490,6490,6490,0
20230828,130900,55632300,6490,6490,6490,6490,269
20230828,130800,53886490,6490,6490,6490,6490,0
20230828,130700,53886490,6490,6490,6490,6490,100
20230828,130600,53237490,6480,6460,6480,6460,295
20230828,130500,51326910,6470,6460,6470,6460,355
20230828,130400,49031080,6470,6470,6470,6470,0
20230828,130300,49031080,6470,6470,6470,6470,0
20230828,130200,49031080,6470,6470,6470,6470,0
20230828,130100,49031080,6470,6470,6470,6470,0
20230828,130000,49031080,6470,6470,6470,6470,0
20230828,125900,49031080,6470,6470,6470,6470,0
20230828,125800,49031080,6470,6470,6470,6470,0
20230828,125700,49031080,6470,6460,6470,6460,192
20230828,125600,47789520,6460,6460,6460,6460,0
20230828,125500,47789520,6460,6460,6460,6460,0
20230828,125400,47789520,6460,6460,6460,6460,0
20230828,125300,47789520,6460,6460,6460,6460,200
20230828,125200,46497520,6460,6460,6460,6460,1
20230828,125100,46491060,6470,6470,6470,6470,2
20230828,125000,46478120,6460,6460,6460,6460,0
20230828,124900,46478120,6460,6460,6460,6460,0
20230828,124800,46478120,6460,6460,6460,6460,0
20230828,124700,46478120,6460,6460,6460,6460,0
20230828,124600,46478120,6460,6460,6460,6460,1
20230828,124500,46471660,6470,6470,6470,6470,0
20230828,124400,46471660,6470,6470,6470,6470,0
20230828,124300,46471660,6470,6470,6470,6470,0
20230828,124200,46471660,6470,6470,6470,6470,0
20230828,124100,46471660,6470,6470,6470,6470,0
20230828,124000,46471660,6470,6470,6470,6470,0
20230828,123900,46471660,6470,6470,6470,6470,0
20230828,123800,46471660,6470,6470,6470,6470,0
20230828,123700,46471660,6470,6470,6470,6470,0
20230828,123600,46471660,6470,6470,6470,6470,0
20230828,123500,46471660,6470,6470,6470,6470,1
20230828,123400,46465190,6470,6470,6470,6470,0
20230828,123300,46465190,6470,6470,6470,6470,0
20230828,123200,46465190,6470,6470,6470,6470,1
20230828,123100,46458720,6470,6470,6470,6470,0
20230828,123000,46458720,6470,6470,6470,6470,0
20230828,122900,46458720,6470,6470,6470,6470,0
20230828,122800,46458720,6470,6470,6470,6470,0
20230828,122700,46458720,6470,6470,6470,6470,120
20230828,122600,45682320,6470,6470,6470,6470,30
20230828,122500,45488220,6460,6460,6460,6460,0
20230828,122400,45488220,6460,6460,6460,6460,0
20230828,122300,45488220,6460,6460,6460,6460,0
20230828,122200,45488220,6460,6460,6460,6460,0
20230828,122100,45488220,6460,6460,6460,6460,155
20230828,122000,44486920,6460,6460,6460,6460,0
20230828,121900,44486920,6460,6460,6460,6460,7
20230828,121800,44441700,6480,6480,6480,6480,0
20230828,121700,44441700,6480,6460,6480,6460,210
20230828,121600,43084900,6460,6460,6460,6460,1500
20230828,121500,33394900,6480,6480,6480,6480,168
20230828,121400,32306260,6480,6480,6480,6480,0
20230828,121300,32306260,6480,6480,6480,6480,0
20230828,121200,32306260,6480,6480,6480,6480,0
20230828,121100,32306260,6480,6480,6480,6480,0
20230828,121000,32306260,6480,6480,6480,6480,0
20230828,120900,32306260,6480,6480,6480,6480,0
20230828,120800,32306260,6480,6480,6480,6480,0
20230828,120700,32306260,6480,6480,6480,6480,0
20230828,120600,32306260,6480,6480,6480,6480,0
20230828,120500,32306260,6480,6480,6480,6480,0
20230828,120400,32306260,6480,6480,6480,6480,0
20230828,120300,32306260,6480,6480,6480,6480,0
20230828,120200,32306260,6480,6480,6480,6480,0
20230828,120100,32306260,6480,6480,6480,6480,0
20230828,120000,32306260,6480,6480,6480,6480,0
20230828,115900,32306260,6480,6480,6480,6480,18
20230828,115800,32189620,6480,6480,6480,6480,1
20230828,115700,32183140,6470,6470,6470,6470,0
20230828,115600,32183140,6470,6470,6470,6470,0
20230828,115500,32183140,6470,6470,6470,6470,1
20230828,115400,32176670,6470,6470,6470,6470,0
20230828,115300,32176670,6470,6470,6470,6470,3
20230828,115200,32157260,6460,6460,6460,6460,2
20230828,115100,32144340,6460,6460,6460,6460,0
20230828,115000,32144340,6460,6460,6460,6460,1
20230828,114900,32137880,6460,6460,6460,6460,0
20230828,114800,32137880,6460,6460,6460,6460,0
20230828,114700,32137880,6460,6460,6460,6460,0
20230828,114600,32137880,6460,6460,6460,6460,2
20230828,114500,32124960,6460,6460,6460,6460,0
20230828,114400,32124960,6460,6460,6460,6460,0
20230828,114300,32124960,6460,6460,6460,6460,4
20230828,114200,32099120,6460,6460,6460,6460,0
20230828,114100,32099120,6460,6460,6460,6460,0
20230828,114000,32099120,6460,6460,6460,6460,0
20230828,113900,32099120,6460,6460,6460,6460,0
20230828,113800,32099120,6460,6460,6460,6460,49
20230828,113700,31782580,6450,6450,6450,6450,347
20230828,113600,29544430,6440,6440,6440,6440,0
20230828,113500,29544430,6440,6440,6440,6440,1
20230828,113400,29537990,6440,6440,6440,6440,0
20230828,113300,29537990,6440,6440,6440,6440,0
20230828,113200,29537990,6440,6440,6440,6440,0
20230828,113100,29537990,6440,6440,6440,6440,0
20230828,113000,29537990,6440,6440,6440,6440,0
20230828,112900,29537990,6440,6440,6440,6440,0
20230828,112800,29537990,6440,6440,6440,6440,0
20230828,112700,29537990,6440,6440,6440,6440,0
20230828,112600,29537990,6440,6440,6440,6440,0
20230828,112500,29537990,6440,6440,6440,6440,0
20230828,112400,29537990,6440,6440,6440,6440,0
20230828,112300,29537990,6440,6440,6440,6440,0
20230828,112200,29537990,6440,6440,6440,6440,0
20230828,112100,29537990,6440,6440,6440,6440,0
20230828,112000,29537990,6440,6440,6440,6440,0
20230828,111900,29537990,6440,6440,6440,6440,0
20230828,111800,29537990,6440,6440,6440,6440,0
20230828,111700,29537990,6440,6440,6440,6440,0
20230828,111600,29537990,6440,6440,6440,6440,0
20230828,111500,29537990,6440,6440,6440,6440,0
20230828,111400,29537990,6440,6440,6440,6440,0
20230828,111300,29537990,6440,6440,6440,6440,0
20230828,111200,29537990,6440,6440,6440,6440,0
20230828,111100,29537990,6440,6440,6440,6440,0
20230828,111000,29537990,6440,6440,6440,6440,0
20230828,110900,29537990,6440,6440,6440,6440,0
20230828,110800,29537990,6440,6440,6440,6440,7
20230828,110700,29492910,6440,6440,6440,6440,0
20230828,110600,29492910,6440,6440,6440,6440,114
20230828,110500,28758750,6440,6440,6440,6440,0
20230828,110400,28758750,6440,6440,6440,6440,0
20230828,110300,28758750,6440,6430,6440,6430,100
20230828,110200,28114800,6430,6430,6430,6430,0
20230828,110100,28114800,6430,6430,6430,6430,0
20230828,110000,28114800,6430,6430,6430,6430,0
20230828,105900,28114800,6430,6430,6430,6430,0
20230828,105800,28114800,6430,6430,6430,6430,0
20230828,105700,28114800,6430,6430,6430,6430,0
20230828,105600,28114800,6430,6430,6430,6430,0
20230828,105500,28114800,6430,6430,6430,6430,0
20230828,105400,28114800,6430,6430,6430,6430,0
20230828,105300,28114800,6430,6430,6430,6430,0
20230828,105200,28114800,6430,6430,6430,6430,0
20230828,105100,28114800,6430,6430,6430,6430,3
20230828,105000,28095510,6430,6430,6430,6430,0
20230828,104900,28095510,6430,6430,6430,6430,0
20230828,104800,28095510,6430,6430,6430,6430,0
20230828,104700,28095510,6430,6430,6430,6430,0
20230828,104600,28095510,6430,6430,6430,6430,0
20230828,104500,28095510,6430,6430,6430,6430,0
20230828,104400,28095510,6430,6430,6430,6430,0
20230828,104300,28095510,6430,6430,6430,6430,0
20230828,104200,28095510,6430,6430,6430,6430,0
20230828,104100,28095510,6430,6430,6430,6430,30
20230828,104000,27902610,6430,6430,6430,6430,0
20230828,103900,27902610,6430,6430,6430,6430,0
20230828,103800,27902610,6430,6430,6430,6430,0
20230828,103700,27902610,6430,6430,6430,6430,0
20230828,103600,27902610,6430,6430,6430,6430,0
20230828,103500,27902610,6430,6430,6430,6430,0
20230828,103400,27902610,6430,6430,6430,6430,0
20230828,103300,27902610,6430,6430,6430,6430,0
20230828,103200,27902610,6430,6430,6430,6430,0
20230828,103100,27902610,6430,6430,6430,6430,0
20230828,103000,27902610,6430,6430,6430,6430,0
20230828,102900,27902610,6430,6430,6430,6430,0
20230828,102800,27902610,6430,6430,6430,6430,0
20230828,102700,27902610,6430,6430,6430,6430,16
20230828,102600,27799730,6430,6430,6430,6430,0
20230828,102500,27799730,6430,6430,6430,6430,0
20230828,102400,27799730,6430,6430,6430,6430,0
20230828,102300,27799730,6430,6430,6430,6430,1
20230828,102200,27793300,6430,6430,6430,6430,0
20230828,102100,27793300,6430,6430,6430,6430,18
20230828,102000,27677560,6420,6410,6420,6410,353
20230828,101900,25414300,6410,6410,6410,6410,0
20230828,101800,25414300,6410,6410,6410,6410,0
20230828,101700,25414300,6410,6410,6410,6410,0
20230828,101600,25414300,6410,6410,6410,6410,100
20230828,101500,24773300,6420,6420,6420,6420,0
20230828,101400,24773300,6420,6420,6420,6420,0
20230828,101300,24773300,6420,6420,6420,6420,0
20230828,101200,24773300,6420,6420,6420,6420,0
20230828,101100,24773300,6420,6420,6420,6420,0
20230828,101000,24773300,6420,6420,6420,6420,20
20230828,100900,24644900,6420,6420,6420,6420,0
20230828,100800,24644900,6420,6420,6420,6420,0
20230828,100700,24644900,6420,6420,6420,6420,0
20230828,100600,24644900,6420,6420,6420,6420,1
20230828,100500,24638480,6420,6420,6420,6420,0
20230828,100400,24638480,6420,6420,6420,6420,0
20230828,100300,24638480,6420,6420,6420,6420,10
20230828,100200,24574280,6420,6420,6420,6420,0
20230828,100100,24574280,6420,6420,6420,6420,0
20230828,100000,24574280,6420,6410,6420,6410,17
20230828,095900,24465300,6400,6400,6400,6400,54
20230828,095800,24119700,6390,6390,6390,6390,0
20230828,095700,24119700,6390,6390,6390,6390,0
20230828,095600,24119700,6390,6390,6390,6390,0
20230828,095500,24119700,6390,6390,6390,6390,0
20230828,095400,24119700,6390,6390,6390,6390,241
20230828,095300,22579710,6390,6390,6390,6390,2
20230828,095200,22566930,6400,6400,6400,6400,0
20230828,095100,22566930,6400,6390,6400,6390,3
20230828,095000,22547740,6400,6400,6400,6400,1
20230828,094900,22541340,6390,6390,6390,6390,0
20230828,094800,22541340,6390,6390,6390,6390,2
20230828,094700,22528560,6400,6400,6400,6400,2
20230828,094600,22515760,6390,6390,6390,6390,0
20230828,094500,22515760,6390,6390,6390,6370,12
20230828,094400,22439140,6400,6400,6400,6400,0
20230828,094300,22439140,6400,6400,6400,6400,0
20230828,094200,22439140,6400,6400,6400,6400,0
20230828,094100,22439140,6400,6400,6400,6400,0
20230828,094000,22439140,6400,6400,6400,6400,0
20230828,093900,22439140,6400,6400,6400,6400,2
20230828,093800,22426340,6400,6400,6400,6400,0
20230828,093700,22426340,6400,6400,6400,6400,3
20230828,093600,22407140,6410,6410,6410,6410,0
20230828,093500,22407140,6410,6410,6410,6410,0
20230828,093400,22407140,6410,6410,6410,6410,0
20230828,093300,22407140,6410,6410,6410,6410,0
20230828,093200,22407140,6410,6410,6410,6410,0
20230828,093100,22407140,6410,6410,6410,6410,2
20230828,093000,22394320,6400,6400,6400,6390,142
20230828,092900,21485540,6390,6390,6390,6390,475
20230828,092800,18450290,6380,6380,6380,6380,0
20230828,092700,18450290,6380,6380,6380,6380,0
20230828,092600,18450290,6380,6380,6380,6380,500
20230828,092500,15260290,6380,6380,6380,6380,0
20230828,092400,15260290,6380,6380,6380,6380,500
20230828,092300,12070290,6320,6320,6320,6320,0
20230828,092200,12070290,6320,6320,6320,6320,1
20230828,092100,12063970,6300,6300,6300,6300,0
20230828,092000,12063970,6300,6300,6300,6300,0
20230828,091900,12063970,6300,6300,6300,6300,0
20230828,091800,12063970,6300,6330,6330,6300,40
20230828,091700,11811540,6350,6350,6350,6350,0
20230828,091600,11811540,6350,6350,6350,6350,0
20230828,091500,11811540,6350,6340,6350,6340,215
20230828,091400,10448290,6360,6370,6370,6360,379
20230828,091300,8034670,6370,6370,6370,6370,0
20230828,091200,8034670,6370,6370,6370,6370,0
20230828,091100,8034670,6370,6370,6370,6370,320
20230828,091000,5996270,6370,6370,6370,6370,0
20230828,090900,5996270,6370,6370,6370,6370,0
20230828,090800,5996270,6370,6370,6370,6370,0
20230828,090700,5996270,6370,6370,6370,6370,0
20230828,090600,5996270,6370,6370,6370,6370,0
20230828,090500,5996270,6370,6370,6370,6370,13
20230828,090400,5913460,6360,6380,6390,6360,830
20230828,090300,625400,6400,6400,6400,6400,0
20230828,090200,625400,6400,6400,6400,6400,0
20230828,090100,625400,6400,6400,6400,6400,0
20230828,090000,625400,6400,6380,6400,6380,98