KissMeData/101730/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,194900,503944610,8720,8720,8720,8720,2637
20230828,194800,503944610,8720,8720,8720,8720,0
20230828,194700,503944610,8720,8720,8720,8720,0
20230828,194600,503944610,8720,8720,8720,8720,0
20230828,194500,503944610,8720,8720,8720,8720,0
20230828,194400,503944610,8720,8720,8720,8720,0
20230828,194300,503944610,8720,8720,8720,8720,0
20230828,194200,503944610,8720,8720,8720,8720,0
20230828,194100,503944610,8720,8720,8720,8720,0
20230828,194000,503944610,8720,8720,8720,8720,0
20230828,193900,503944610,8720,8720,8720,8720,0
20230828,193800,503944610,8720,8720,8720,8720,0
20230828,193700,503944610,8720,8720,8720,8720,0
20230828,193600,503944610,8720,8720,8720,8720,0
20230828,193500,503944610,8720,8720,8720,8720,0
20230828,193400,503944610,8720,8720,8720,8720,0
20230828,193300,503944610,8720,8720,8720,8720,0
20230828,193200,503944610,8720,8720,8720,8720,0
20230828,193100,503944610,8720,8720,8720,8720,0
20230828,193000,503944610,8720,8720,8720,8720,0
20230828,192900,503944610,8720,8720,8720,8720,0
20230828,192800,503944610,8720,8720,8720,8720,0
20230828,192700,503944610,8720,8720,8720,8720,0
20230828,192600,503944610,8720,8720,8720,8720,0
20230828,192500,503944610,8720,8720,8720,8720,0
20230828,192400,503944610,8720,8720,8720,8720,0
20230828,192300,503944610,8720,8720,8720,8720,0
20230828,192200,503944610,8720,8720,8720,8720,0
20230828,192100,503944610,8720,8720,8720,8720,0
20230828,192000,503944610,8720,8720,8720,8720,0
20230828,191900,503944610,8720,8720,8720,8720,2637
20230828,191800,503944610,8720,8720,8720,8720,0
20230828,191700,503944610,8720,8720,8720,8720,0
20230828,191600,503944610,8720,8720,8720,8720,0
20230828,191500,503944610,8720,8720,8720,8720,0
20230828,191400,503944610,8720,8720,8720,8720,0
20230828,191300,503944610,8720,8720,8720,8720,0
20230828,191200,503944610,8720,8720,8720,8720,0
20230828,191100,503944610,8720,8720,8720,8720,0
20230828,191000,503944610,8720,8720,8720,8720,0
20230828,190900,503944610,8720,8720,8720,8720,0
20230828,190800,503944610,8720,8720,8720,8720,0
20230828,190700,503944610,8720,8720,8720,8720,0
20230828,190600,503944610,8720,8720,8720,8720,0
20230828,190500,503944610,8720,8720,8720,8720,0
20230828,190400,503944610,8720,8720,8720,8720,0
20230828,190300,503944610,8720,8720,8720,8720,0
20230828,190200,503944610,8720,8720,8720,8720,0
20230828,190100,503944610,8720,8720,8720,8720,0
20230828,190000,503944610,8720,8720,8720,8720,0
20230828,185900,503944610,8720,8720,8720,8720,0
20230828,185800,503944610,8720,8720,8720,8720,0
20230828,185700,503944610,8720,8720,8720,8720,0
20230828,185600,503944610,8720,8720,8720,8720,0
20230828,185500,503944610,8720,8720,8720,8720,0
20230828,185400,503944610,8720,8720,8720,8720,0
20230828,185300,503944610,8720,8720,8720,8720,0
20230828,185200,503944610,8720,8720,8720,8720,0
20230828,185100,503944610,8720,8720,8720,8720,0
20230828,185000,503944610,8720,8720,8720,8720,0
20230828,184900,503944610,8720,8720,8720,8720,2637
20230828,184800,503944610,8720,8720,8720,8720,0
20230828,184700,503944610,8720,8720,8720,8720,0
20230828,184600,503944610,8720,8720,8720,8720,0
20230828,184500,503944610,8720,8720,8720,8720,0
20230828,184400,503944610,8720,8720,8720,8720,0
20230828,184300,503944610,8720,8720,8720,8720,0
20230828,184200,503944610,8720,8720,8720,8720,0
20230828,184100,503944610,8720,8720,8720,8720,0
20230828,184000,503944610,8720,8720,8720,8720,0
20230828,183900,503944610,8720,8720,8720,8720,0
20230828,183800,503944610,8720,8720,8720,8720,0
20230828,183700,503944610,8720,8720,8720,8720,0
20230828,183600,503944610,8720,8720,8720,8720,0
20230828,183500,503944610,8720,8720,8720,8720,0
20230828,183400,503944610,8720,8720,8720,8720,0
20230828,183300,503944610,8720,8720,8720,8720,0
20230828,183200,503944610,8720,8720,8720,8720,0
20230828,183100,503944610,8720,8720,8720,8720,0
20230828,183000,503944610,8720,8720,8720,8720,0
20230828,182900,503944610,8720,8720,8720,8720,0
20230828,182800,503944610,8720,8720,8720,8720,0
20230828,182700,503944610,8720,8720,8720,8720,0
20230828,182600,503944610,8720,8720,8720,8720,0
20230828,182500,503944610,8720,8720,8720,8720,0
20230828,182400,503944610,8720,8720,8720,8720,0
20230828,182300,503944610,8720,8720,8720,8720,0
20230828,182200,503944610,8720,8720,8720,8720,0
20230828,182100,503944610,8720,8720,8720,8720,0
20230828,182000,503944610,8720,8720,8720,8720,0
20230828,181900,503944610,8720,8720,8720,8720,2637
20230828,181800,503944610,8720,8720,8720,8720,0
20230828,181700,503944610,8720,8720,8720,8720,0
20230828,181600,503944610,8720,8720,8720,8720,0
20230828,181500,503944610,8720,8720,8720,8720,0
20230828,181400,503944610,8720,8720,8720,8720,0
20230828,181300,503944610,8720,8720,8720,8720,0
20230828,181200,503944610,8720,8720,8720,8720,0
20230828,181100,503944610,8720,8720,8720,8720,0
20230828,181000,503944610,8720,8720,8720,8720,0
20230828,180900,503944610,8720,8720,8720,8720,0
20230828,180800,503944610,8720,8720,8720,8720,0
20230828,180700,503944610,8720,8720,8720,8720,0
20230828,180600,503944610,8720,8720,8720,8720,0
20230828,180500,503944610,8720,8720,8720,8720,0
20230828,180400,503944610,8720,8720,8720,8720,0
20230828,180300,503944610,8720,8720,8720,8720,0
20230828,180200,503944610,8720,8720,8720,8720,0
20230828,180100,503944610,8720,8720,8720,8720,0
20230828,180000,503944610,8720,8720,8720,8720,0
20230828,175900,503944610,8720,8720,8720,8720,0
20230828,175800,503944610,8720,8720,8720,8720,0
20230828,175700,503944610,8720,8720,8720,8720,0
20230828,175600,503944610,8720,8720,8720,8720,0
20230828,175500,503944610,8720,8720,8720,8720,0
20230828,175400,503944610,8720,8720,8720,8720,0
20230828,175300,503944610,8720,8720,8720,8720,0
20230828,175200,503944610,8720,8720,8720,8720,0
20230828,175100,503944610,8720,8720,8720,8720,0
20230828,175000,503944610,8720,8720,8720,8720,0
20230828,174900,503944610,8720,8720,8720,8720,2637
20230828,174800,503944610,8720,8720,8720,8720,0
20230828,174700,503944610,8720,8720,8720,8720,0
20230828,174600,503944610,8720,8720,8720,8720,0
20230828,174500,503944610,8720,8720,8720,8720,0
20230828,174400,503944610,8720,8720,8720,8720,0
20230828,174300,503944610,8720,8720,8720,8720,0
20230828,174200,503944610,8720,8720,8720,8720,0
20230828,174100,503944610,8720,8720,8720,8720,0
20230828,174000,503944610,8720,8720,8720,8720,0
20230828,173900,503944610,8720,8720,8720,8720,0
20230828,173800,503944610,8720,8720,8720,8720,0
20230828,173700,503944610,8720,8720,8720,8720,0
20230828,173600,503944610,8720,8720,8720,8720,0
20230828,173500,503944610,8720,8720,8720,8720,0
20230828,173400,503944610,8720,8720,8720,8720,0
20230828,173300,503944610,8720,8720,8720,8720,0
20230828,173200,503944610,8720,8720,8720,8720,0
20230828,173100,503944610,8720,8720,8720,8720,0
20230828,173000,503944610,8720,8720,8720,8720,0
20230828,172900,503944610,8720,8720,8720,8720,0
20230828,172800,503944610,8720,8720,8720,8720,0
20230828,172700,503944610,8720,8720,8720,8720,0
20230828,172600,503944610,8720,8720,8720,8720,0
20230828,172500,503944610,8720,8720,8720,8720,0
20230828,172400,503944610,8720,8720,8720,8720,0
20230828,172300,503944610,8720,8720,8720,8720,0
20230828,172200,503944610,8720,8720,8720,8720,0
20230828,172100,503944610,8720,8720,8720,8720,0
20230828,172000,503944610,8720,8720,8720,8720,0
20230828,171900,503944610,8720,8720,8720,8720,2637
20230828,171800,503944610,8720,8720,8720,8720,0
20230828,171700,503944610,8720,8720,8720,8720,0
20230828,171600,503944610,8720,8720,8720,8720,0
20230828,171500,503944610,8720,8720,8720,8720,0
20230828,171400,503944610,8720,8720,8720,8720,0
20230828,171300,503944610,8720,8720,8720,8720,0
20230828,171200,503944610,8720,8720,8720,8720,0
20230828,171100,503944610,8720,8720,8720,8720,0
20230828,171000,503944610,8720,8720,8720,8720,0
20230828,170900,503944610,8720,8720,8720,8720,0
20230828,170800,503944610,8720,8720,8720,8720,0
20230828,170700,503944610,8720,8720,8720,8720,0
20230828,170600,503944610,8720,8720,8720,8720,0
20230828,170500,503944610,8720,8720,8720,8720,0
20230828,170400,503944610,8720,8720,8720,8720,0
20230828,170300,503944610,8720,8720,8720,8720,0
20230828,170200,503944610,8720,8720,8720,8720,0
20230828,170100,503944610,8720,8720,8720,8720,0
20230828,170000,503944610,8720,8720,8720,8720,0
20230828,165900,503944610,8720,8720,8720,8720,0
20230828,165800,503944610,8720,8720,8720,8720,0
20230828,165700,503944610,8720,8720,8720,8720,0
20230828,165600,503944610,8720,8720,8720,8720,0
20230828,165500,503944610,8720,8720,8720,8720,0
20230828,165400,503944610,8720,8720,8720,8720,0
20230828,165300,503944610,8720,8720,8720,8720,0
20230828,165200,503944610,8720,8720,8720,8720,0
20230828,165100,503944610,8720,8720,8720,8720,0
20230828,165000,503944610,8720,8720,8720,8720,0
20230828,164900,503944610,8720,8720,8720,8720,2637
20230828,164800,503944610,8720,8720,8720,8720,0
20230828,164700,503944610,8720,8720,8720,8720,0
20230828,164600,503944610,8720,8720,8720,8720,0
20230828,164500,503944610,8720,8720,8720,8720,0
20230828,164400,503944610,8720,8720,8720,8720,0
20230828,164300,503944610,8720,8720,8720,8720,0
20230828,164200,503944610,8720,8720,8720,8720,0
20230828,164100,503944610,8720,8720,8720,8720,0
20230828,164000,503944610,8720,8720,8720,8720,0
20230828,163900,503944610,8720,8720,8720,8720,0
20230828,163800,503944610,8720,8720,8720,8720,0
20230828,163700,503944610,8720,8720,8720,8720,0
20230828,163600,503944610,8720,8720,8720,8720,0
20230828,163500,503944610,8720,8720,8720,8720,0
20230828,163400,503944610,8720,8720,8720,8720,0
20230828,163300,503944610,8720,8720,8720,8720,0
20230828,163200,503944610,8720,8720,8720,8720,0
20230828,163100,503944610,8720,8720,8720,8720,0
20230828,163000,503944610,8720,8720,8720,8720,0
20230828,162900,503944610,8720,8720,8720,8720,0
20230828,162800,503944610,8720,8720,8720,8720,0
20230828,162700,503944610,8720,8720,8720,8720,0
20230828,162600,503944610,8720,8720,8720,8720,0
20230828,162500,503944610,8720,8720,8720,8720,0
20230828,162400,503944610,8720,8720,8720,8720,0
20230828,162300,503944610,8720,8720,8720,8720,0
20230828,162200,503944610,8720,8720,8720,8720,0
20230828,162100,503944610,8720,8720,8720,8720,0
20230828,162000,503944610,8720,8720,8720,8720,0
20230828,161900,503944610,8720,8720,8720,8720,2637
20230828,161800,503944610,8720,8720,8720,8720,0
20230828,161700,503944610,8720,8720,8720,8720,0
20230828,161600,503944610,8720,8720,8720,8720,0
20230828,161500,503944610,8720,8720,8720,8720,0
20230828,161400,503944610,8720,8720,8720,8720,0
20230828,161300,503944610,8720,8720,8720,8720,0
20230828,161200,503944610,8720,8720,8720,8720,0
20230828,161100,503944610,8720,8720,8720,8720,0
20230828,161000,503944610,8720,8720,8720,8720,0
20230828,160900,503944610,8720,8720,8720,8720,0
20230828,160800,503944610,8720,8720,8720,8720,0
20230828,160700,503944610,8720,8720,8720,8720,0
20230828,160600,503944610,8720,8720,8720,8720,0
20230828,160500,503944610,8720,8720,8720,8720,0
20230828,160400,503944610,8720,8720,8720,8720,0
20230828,160300,503944610,8720,8720,8720,8720,0
20230828,160200,503944610,8720,8720,8720,8720,0
20230828,160100,503944610,8720,8720,8720,8720,0
20230828,160000,503944610,8720,8720,8720,8720,0
20230828,155900,503944610,8720,8720,8720,8720,0
20230828,155800,503944610,8720,8720,8720,8720,0
20230828,155700,503944610,8720,8720,8720,8720,0
20230828,155600,503944610,8720,8720,8720,8720,0
20230828,155500,503944610,8720,8720,8720,8720,0
20230828,155400,503944610,8720,8720,8720,8720,0
20230828,155300,503944610,8720,8720,8720,8720,0
20230828,155200,503944610,8720,8720,8720,8720,0
20230828,155100,503944610,8720,8720,8720,8720,0
20230828,155000,503944610,8720,8720,8720,8720,0
20230828,154900,503944610,8720,8720,8720,8720,2637
20230828,154800,503944610,8720,8720,8720,8720,0
20230828,154700,503944610,8720,8720,8720,8720,0
20230828,154600,503944610,8720,8720,8720,8720,0
20230828,154500,503944610,8720,8720,8720,8720,0
20230828,154400,503944610,8720,8720,8720,8720,0
20230828,154300,503944610,8720,8720,8720,8720,0
20230828,154200,503944610,8720,8720,8720,8720,0
20230828,154100,503944610,8720,8720,8720,8720,0
20230828,154000,503944610,8720,8720,8720,8720,0
20230828,153900,503944610,8720,8720,8720,8720,0
20230828,153800,503944610,8720,8720,8720,8720,0
20230828,153700,503944610,8720,8720,8720,8720,0
20230828,153600,503944610,8720,8720,8720,8720,0
20230828,153500,503944610,8720,8720,8720,8720,0
20230828,153400,503944610,8720,8720,8720,8720,0
20230828,153300,503944610,8720,8720,8720,8720,0
20230828,153200,503944610,8720,8720,8720,8720,0
20230828,153100,503944610,8720,8720,8720,8720,0
20230828,153000,503944610,8720,8720,8720,8720,2637
20230828,152900,480949970,8790,8790,8790,8790,0
20230828,152800,480949970,8790,8790,8790,8790,0
20230828,152700,480949970,8790,8790,8790,8790,0
20230828,152600,480949970,8790,8790,8790,8790,0
20230828,152500,480949970,8790,8790,8790,8790,0
20230828,152400,480949970,8790,8790,8790,8790,0
20230828,152300,480949970,8790,8790,8790,8790,0
20230828,152200,480949970,8790,8790,8790,8790,0
20230828,152100,480949970,8790,8790,8790,8790,0
20230828,152000,480949970,8790,8790,8790,8790,0
20230828,151900,480949970,8790,8790,8790,8790,130
20230828,151800,479807270,8780,8780,8780,8780,14
20230828,151700,479684350,8790,8800,8800,8780,374
20230828,151600,476394160,8790,8790,8790,8790,3
20230828,151500,476367790,8800,8800,8800,8800,13
20230828,151400,476253390,8800,8790,8800,8790,45
20230828,151300,475857790,8790,8790,8790,8790,0
20230828,151200,475857790,8790,8790,8790,8790,0
20230828,151100,475857790,8790,8790,8790,8790,13
20230828,151000,475743520,8800,8800,8800,8800,767
20230828,150900,468993920,8800,8800,8800,8800,21
20230828,150800,468809120,8790,8790,8800,8780,99
20230828,150700,467938750,8790,8780,8790,8780,272
20230828,150600,465548190,8780,8770,8780,8760,720
20230828,150500,459227280,8780,8780,8780,8770,163
20230828,150400,457796320,8780,8780,8790,8780,310
20230828,150300,455071600,8790,8780,8790,8780,207
20230828,150200,453252390,8780,8780,8780,8780,12
20230828,150100,453147030,8720,8740,8740,8700,1050
20230828,150000,444008510,8760,8760,8760,8760,59
20230828,145900,443491670,8760,8730,8760,8720,151
20230828,145800,442173220,8730,8770,8770,8730,58
20230828,145700,441666440,8770,8770,8770,8770,0
20230828,145600,441666440,8770,8740,8770,8740,2186
20230828,145500,422495490,8740,8710,8740,8710,20
20230828,145400,422320790,8700,8710,8710,8700,2363
20230828,145300,401758080,8710,8720,8720,8710,400
20230828,145200,398272080,8730,8730,8730,8730,1
20230828,145100,398263350,8740,8740,8740,8740,2
20230828,145000,398245870,8710,8710,8710,8710,0
20230828,144900,398245870,8710,8720,8720,8710,208
20230828,144800,396433500,8720,8730,8730,8720,280
20230828,144700,393990400,8730,8730,8730,8730,0
20230828,144600,393990400,8730,8730,8730,8730,0
20230828,144500,393990400,8730,8730,8730,8730,0
20230828,144400,393990400,8730,8730,8730,8730,0
20230828,144300,393990400,8730,8730,8730,8730,108
20230828,144200,393047560,8730,8730,8730,8730,0
20230828,144100,393047560,8730,8720,8730,8720,150
20230828,144000,391739060,8720,8720,8720,8720,0
20230828,143900,391739060,8720,8720,8720,8720,0
20230828,143800,391739060,8720,8720,8720,8720,0
20230828,143700,391739060,8720,8730,8730,8720,186
20230828,143600,390116620,8730,8750,8750,8730,153
20230828,143500,388780320,8760,8760,8760,8760,54
20230828,143400,388307280,8770,8770,8770,8770,15
20230828,143300,388175730,8760,8760,8760,8760,10
20230828,143200,388088130,8770,8770,8770,8770,0
20230828,143100,388088130,8770,8770,8770,8770,1
20230828,143000,388079360,8730,8730,8730,8730,0
20230828,142900,388079360,8730,8730,8730,8730,0
20230828,142800,388079360,8730,8730,8730,8730,811
20230828,142700,380999330,8730,8750,8750,8730,339
20230828,142600,378035810,8750,8750,8750,8750,0
20230828,142500,378035810,8750,8750,8750,8750,0
20230828,142400,378035810,8750,8750,8750,8750,0
20230828,142300,378035810,8750,8750,8750,8750,0
20230828,142200,378035810,8750,8750,8750,8750,0
20230828,142100,378035810,8750,8750,8750,8750,0
20230828,142000,378035810,8750,8750,8750,8750,0
20230828,141900,378035810,8750,8750,8750,8750,0
20230828,141800,378035810,8750,8750,8750,8750,0
20230828,141700,378035810,8750,8750,8750,8750,0
20230828,141600,378035810,8750,8760,8760,8750,687
20230828,141500,372023700,8760,8760,8760,8760,0
20230828,141400,372023700,8760,8760,8760,8760,220
20230828,141300,370096500,8760,8770,8770,8760,4
20230828,141200,370061450,8770,8770,8770,8770,1
20230828,141100,370052680,8770,8770,8770,8770,102
20230828,141000,369158140,8770,8770,8770,8770,0
20230828,140900,369158140,8770,8770,8770,8770,0
20230828,140800,369158140,8770,8770,8770,8770,5
20230828,140700,369114290,8770,8770,8770,8770,0
20230828,140600,369114290,8770,8790,8790,8770,100
20230828,140500,368236530,8800,8800,8800,8800,0
20230828,140400,368236530,8800,8800,8800,8800,0
20230828,140300,368236530,8800,8800,8800,8800,0
20230828,140200,368236530,8800,8800,8800,8800,0
20230828,140100,368236530,8800,8800,8800,8800,0
20230828,140000,368236530,8800,8800,8800,8800,0
20230828,135900,368236530,8800,8800,8800,8800,1
20230828,135800,368227730,8800,8800,8800,8800,0
20230828,135700,368227730,8800,8800,8800,8800,1
20230828,135600,368218930,8800,8800,8800,8800,1
20230828,135500,368210130,8790,8790,8790,8790,1
20230828,135400,368201340,8810,8810,8810,8800,36
20230828,135300,367884190,8810,8810,8810,8810,2
20230828,135200,367866570,8810,8810,8810,8810,0
20230828,135100,367866570,8810,8810,8810,8810,0
20230828,135000,367866570,8810,8810,8810,8810,0
20230828,134900,367866570,8810,8810,8810,8810,6
20230828,134800,367813710,8810,8810,8810,8810,1
20230828,134700,367804900,8810,8810,8810,8810,0
20230828,134600,367804900,8810,8810,8810,8810,1
20230828,134500,367796090,8780,8780,8780,8780,0
20230828,134400,367796090,8780,8780,8780,8780,0
20230828,134300,367796090,8780,8780,8780,8780,0
20230828,134200,367796090,8780,8780,8780,8780,0
20230828,134100,367796090,8780,8780,8780,8780,0
20230828,134000,367796090,8780,8780,8780,8780,0
20230828,133900,367796090,8780,8780,8780,8780,0
20230828,133800,367796090,8780,8780,8780,8780,0
20230828,133700,367796090,8780,8780,8780,8780,0
20230828,133600,367796090,8780,8780,8780,8780,0
20230828,133500,367796090,8780,8780,8780,8780,2
20230828,133400,367778530,8780,8780,8780,8780,0
20230828,133300,367778530,8780,8780,8780,8780,5
20230828,133200,367734630,8780,8780,8780,8780,0
20230828,133100,367734630,8780,8780,8780,8780,0
20230828,133000,367734630,8780,8780,8780,8780,100
20230828,132900,366856630,8780,8780,8780,8780,0
20230828,132800,366856630,8780,8780,8780,8780,0
20230828,132700,366856630,8780,8780,8780,8780,167
20230828,132600,365390370,8780,8780,8780,8780,55
20230828,132500,364907470,8790,8790,8790,8790,0
20230828,132400,364907470,8790,8790,8790,8790,0
20230828,132300,364907470,8790,8790,8790,8790,0
20230828,132200,364907470,8790,8790,8790,8790,4
20230828,132100,364872310,8790,8790,8790,8790,10
20230828,132000,364784410,8790,8790,8790,8790,0
20230828,131900,364784410,8790,8790,8790,8790,1
20230828,131800,364775620,8790,8790,8790,8790,82
20230828,131700,364054840,8780,8790,8790,8780,323
20230828,131600,361215770,8790,8790,8790,8790,123
20230828,131500,360134600,8790,8790,8790,8790,3
20230828,131400,360108230,8810,8810,8810,8810,6
20230828,131300,360055370,8790,8790,8790,8790,0
20230828,131200,360055370,8790,8790,8790,8790,6
20230828,131100,360002630,8790,8790,8790,8790,0
20230828,131000,360002630,8790,8790,8790,8790,0
20230828,130900,360002630,8790,8790,8790,8790,50
20230828,130800,359563130,8780,8780,8780,8780,0
20230828,130700,359563130,8780,8780,8780,8780,0
20230828,130600,359563130,8780,8780,8780,8780,0
20230828,130500,359563130,8780,8780,8780,8780,0
20230828,130400,359563130,8780,8780,8780,8780,0
20230828,130300,359563130,8780,8780,8780,8780,0
20230828,130200,359563130,8780,8790,8790,8780,500
20230828,130100,355172000,8780,8780,8780,8780,0
20230828,130000,355172000,8780,8780,8780,8780,0
20230828,125900,355172000,8780,8780,8780,8780,16
20230828,125800,355031520,8790,8790,8790,8790,0
20230828,125700,355031520,8790,8790,8790,8790,100
20230828,125600,354152520,8790,8790,8790,8790,0
20230828,125500,354152520,8790,8790,8790,8790,0
20230828,125400,354152520,8790,8790,8790,8790,0
20230828,125300,354152520,8790,8790,8790,8790,18
20230828,125200,353994300,8790,8790,8790,8790,1
20230828,125100,353985510,8800,8800,8800,8800,1
20230828,125000,353976710,8810,8820,8820,8810,38
20230828,124900,353641920,8810,8810,8810,8810,0
20230828,124800,353641920,8810,8810,8810,8810,0
20230828,124700,353641920,8810,8810,8810,8810,6
20230828,124600,353589060,8790,8790,8790,8790,0
20230828,124500,353589060,8790,8790,8790,8790,0
20230828,124400,353589060,8790,8790,8790,8790,0
20230828,124300,353589060,8790,8790,8790,8790,0
20230828,124200,353589060,8790,8790,8790,8790,0
20230828,124100,353589060,8790,8790,8790,8790,20
20230828,124000,353413260,8780,8790,8790,8780,2
20230828,123900,353395690,8790,8790,8790,8790,39
20230828,123800,353052880,8790,8790,8790,8790,0
20230828,123700,353052880,8790,8790,8790,8790,0
20230828,123600,353052880,8790,8790,8790,8790,0
20230828,123500,353052880,8790,8790,8790,8790,0
20230828,123400,353052880,8790,8790,8790,8790,71
20230828,123300,352428790,8790,8790,8790,8790,0
20230828,123200,352428790,8790,8790,8790,8790,0
20230828,123100,352428790,8790,8790,8790,8790,7
20230828,123000,352367260,8790,8790,8790,8790,0
20230828,122900,352367260,8790,8790,8790,8790,1
20230828,122800,352358470,8790,8790,8790,8790,0
20230828,122700,352358470,8790,8790,8790,8790,0
20230828,122600,352358470,8790,8790,8790,8790,0
20230828,122500,352358470,8790,8790,8790,8790,0
20230828,122400,352358470,8790,8790,8790,8790,2
20230828,122300,352340890,8790,8790,8790,8790,20
20230828,122200,352165090,8780,8790,8790,8780,100
20230828,122100,351286490,8780,8780,8780,8780,0
20230828,122000,351286490,8780,8780,8780,8780,0
20230828,121900,351286490,8780,8800,8800,8780,185
20230828,121800,349661790,8800,8800,8800,8800,292
20230828,121700,347092190,8810,8820,8820,8810,130
20230828,121600,345946810,8820,8830,8830,8820,103
20230828,121500,345037350,8830,8830,8830,8830,0
20230828,121400,345037350,8830,8830,8830,8830,0
20230828,121300,345037350,8830,8830,8830,8830,10
20230828,121200,344949050,8820,8820,8820,8820,146
20230828,121100,343661330,8830,8830,8830,8830,0
20230828,121000,343661330,8830,8830,8830,8830,2
20230828,120900,343643670,8840,8840,8840,8840,0
20230828,120800,343643670,8840,8840,8840,8840,0
20230828,120700,343643670,8840,8840,8840,8840,0
20230828,120600,343643670,8840,8840,8840,8840,5
20230828,120500,343599470,8820,8820,8820,8820,0
20230828,120400,343599470,8820,8820,8820,8820,400
20230828,120300,340071470,8820,8820,8820,8820,0
20230828,120200,340071470,8820,8820,8820,8820,54
20230828,120100,339595190,8830,8830,8830,8830,0
20230828,120000,339595190,8830,8830,8830,8830,4
20230828,115900,339559870,8830,8830,8830,8830,100
20230828,115800,338676870,8830,8830,8830,8830,0
20230828,115700,338676870,8830,8830,8830,8830,28
20230828,115600,338429630,8830,8830,8830,8830,13
20230828,115500,338314840,8850,8850,8850,8850,0
20230828,115400,338314840,8850,8850,8850,8850,5
20230828,115300,338270590,8850,8850,8850,8850,1
20230828,115200,338261740,8830,8830,8830,8830,37
20230828,115100,337935030,8830,8830,8830,8830,0
20230828,115000,337935030,8830,8830,8830,8830,0
20230828,114900,337935030,8830,8830,8830,8830,11
20230828,114800,337837900,8840,8840,8840,8840,0
20230828,114700,337837900,8840,8840,8840,8840,0
20230828,114600,337837900,8840,8840,8840,8840,0
20230828,114500,337837900,8840,8840,8840,8840,1
20230828,114400,337829060,8840,8840,8840,8840,304
20230828,114300,335141700,8830,8830,8830,8830,0
20230828,114200,335141700,8830,8830,8830,8830,0
20230828,114100,335141700,8830,8830,8830,8830,13
20230828,114000,335026910,8840,8840,8840,8840,0
20230828,113900,335026910,8840,8840,8840,8840,0
20230828,113800,335026910,8840,8840,8840,8840,0
20230828,113700,335026910,8840,8840,8840,8840,10
20230828,113600,334938510,8840,8840,8840,8840,2
20230828,113500,334920830,8830,8830,8830,8830,10
20230828,113400,334832530,8830,8830,8830,8830,0
20230828,113300,334832530,8830,8830,8830,8830,10
20230828,113200,334744230,8830,8830,8830,8830,0
20230828,113100,334744230,8830,8830,8830,8830,56
20230828,113000,334249750,8830,8830,8830,8830,0
20230828,112900,334249750,8830,8830,8830,8830,0
20230828,112800,334249750,8830,8830,8830,8830,12
20230828,112700,334143790,8830,8810,8830,8810,2807
20230828,112600,309404430,8810,8810,8810,8810,0
20230828,112500,309404430,8810,8810,8810,8810,0
20230828,112400,309404430,8810,8810,8810,8810,247
20230828,112300,307228360,8810,8810,8810,8810,0
20230828,112200,307228360,8810,8810,8810,8810,0
20230828,112100,307228360,8810,8810,8810,8810,0
20230828,112000,307228360,8810,8810,8810,8810,0
20230828,111900,307228360,8810,8810,8810,8810,40
20230828,111800,306875960,8820,8820,8820,8820,5
20230828,111700,306831860,8810,8810,8810,8810,0
20230828,111600,306831860,8810,8810,8810,8810,178
20230828,111500,305263680,8810,8820,8820,8810,202
20230828,111400,303482060,8800,8810,8810,8800,138
20230828,111300,302266870,8830,8830,8830,8830,0
20230828,111200,302266870,8830,8810,8830,8810,14
20230828,111100,302143270,8820,8820,8820,8820,727
20230828,111000,295731130,8830,8830,8830,8830,0
20230828,110900,295731130,8830,8830,8830,8830,25
20230828,110800,295510380,8840,8840,8840,8840,9
20230828,110700,295430820,8840,8840,8840,8840,50
20230828,110600,294988820,8840,8840,8840,8840,132
20230828,110500,293821940,8830,8830,8830,8830,514
20230828,110400,289283320,8830,8830,8830,8830,0
20230828,110300,289283320,8830,8830,8830,8830,0
20230828,110200,289283320,8830,8830,8830,8830,8
20230828,110100,289212680,8830,8830,8830,8830,30
20230828,110000,288947780,8830,8830,8830,8830,51
20230828,105900,288497450,8840,8840,8840,8840,0
20230828,105800,288497450,8840,8840,8840,8840,0
20230828,105700,288497450,8840,8840,8840,8840,0
20230828,105600,288497450,8840,8840,8840,8840,0
20230828,105500,288497450,8840,8840,8840,8840,131
20230828,105400,287339410,8850,8850,8850,8850,14
20230828,105300,287215510,8840,8840,8840,8840,11
20230828,105200,287118270,8840,8840,8840,8840,0
20230828,105100,287118270,8840,8840,8840,8840,103
20230828,105000,286207750,8840,8840,8840,8840,0
20230828,104900,286207750,8840,8840,8840,8840,0
20230828,104800,286207750,8840,8840,8840,8840,60
20230828,104700,285677350,8830,8840,8840,8830,16
20230828,104600,285536040,8840,8840,8840,8840,0
20230828,104500,285536040,8840,8830,8840,8830,758
20230828,104400,278837900,8830,8830,8830,8830,290
20230828,104300,276277200,8800,8800,8800,8800,10
20230828,104200,276189200,8800,8800,8800,8800,0
20230828,104100,276189200,8800,8800,8800,8800,0
20230828,104000,276189200,8800,8800,8800,8800,0
20230828,103900,276189200,8800,8800,8800,8800,0
20230828,103800,276189200,8800,8800,8800,8800,0
20230828,103700,276189200,8800,8800,8800,8800,1
20230828,103600,276180400,8800,8800,8800,8800,0
20230828,103500,276180400,8800,8790,8800,8780,32
20230828,103400,275899350,8770,8770,8770,8770,0
20230828,103300,275899350,8770,8770,8770,8770,0
20230828,103200,275899350,8770,8770,8770,8770,0
20230828,103100,275899350,8770,8840,8840,8770,146
20230828,103000,274615970,8840,8840,8840,8840,0
20230828,102900,274615970,8840,8840,8840,8840,0
20230828,102800,274615970,8840,8840,8840,8840,83
20230828,102700,273882250,8850,8840,8850,8840,60
20230828,102600,273351750,8850,8800,8850,8800,1034
20230828,102500,264213040,8830,8830,8830,8830,1
20230828,102400,264204210,8840,8840,8840,8840,14
20230828,102300,264080450,8840,8790,8840,8790,2252
20230828,102200,244245440,8790,8790,8790,8790,197
20230828,102100,242513810,8790,8790,8790,8790,0
20230828,102000,242513810,8790,8790,8790,8790,3
20230828,101900,242487440,8790,8790,8790,8790,2
20230828,101800,242469860,8770,8770,8770,8770,0
20230828,101700,242469860,8770,8770,8770,8770,5
20230828,101600,242426010,8770,8770,8770,8770,200
20230828,101500,240672010,8770,8770,8770,8770,0
20230828,101400,240672010,8770,8770,8770,8770,5
20230828,101300,240628160,8800,8800,8800,8800,0
20230828,101200,240628160,8800,8800,8800,8800,15
20230828,101100,240496160,8770,8770,8770,8770,2
20230828,101000,240478620,8790,8790,8790,8790,0
20230828,100900,240478620,8790,8790,8790,8790,1
20230828,100800,240469830,8800,8820,8820,8800,52
20230828,100700,240012190,8810,8810,8810,8810,140
20230828,100600,238778790,8820,8810,8820,8810,346
20230828,100500,235728380,8800,8800,8800,8800,100
20230828,100400,234848380,8800,8760,8800,8760,3162
20230828,100300,207086700,8750,8740,8750,8740,402
20230828,100200,203569400,8750,8750,8750,8750,0
20230828,100100,203569400,8750,8750,8750,8750,100
20230828,100000,202694400,8760,8760,8760,8760,0
20230828,095900,202694400,8760,8760,8760,8760,211
20230828,095800,200846040,8760,8760,8760,8760,11
20230828,095700,200749680,8740,8740,8740,8740,650
20230828,095600,195068680,8760,8760,8760,8760,0
20230828,095500,195068680,8760,8760,8760,8760,0
20230828,095400,195068680,8760,8760,8760,8760,29
20230828,095300,194814640,8760,8760,8760,8760,0
20230828,095200,194814640,8760,8750,8760,8750,278
20230828,095100,192382130,8740,8730,8740,8730,385
20230828,095000,189017770,8730,8730,8730,8730,140
20230828,094900,187795570,8700,8730,8730,8690,370
20230828,094800,184574860,8750,8750,8750,8750,723
20230828,094700,178248610,8750,8750,8750,8750,511
20230828,094600,173777360,8750,8750,8770,8750,439
20230828,094500,169936010,8750,8770,8770,8750,1559
20230828,094400,156294010,8770,8770,8770,8770,300
20230828,094300,153663010,8770,8770,8770,8770,0
20230828,094200,153663010,8770,8770,8770,8770,0
20230828,094100,153663010,8770,8770,8770,8760,127
20230828,094000,152549360,8770,8770,8770,8770,0
20230828,093900,152549360,8770,8770,8770,8770,5
20230828,093800,152505510,8780,8780,8780,8780,6
20230828,093700,152452830,8810,8810,8810,8810,0
20230828,093600,152452830,8810,8810,8810,8810,201
20230828,093500,150682020,8810,8810,8810,8810,204
20230828,093400,148884780,8760,8800,8800,8760,183
20230828,093300,147274420,8800,8800,8800,8800,48
20230828,093200,146852020,8790,8780,8790,8780,21
20230828,093100,146667630,8790,8760,8800,8760,222
20230828,093000,144718840,8770,8770,8770,8770,1
20230828,092900,144710070,8750,8750,8750,8750,54
20230828,092800,144237570,8750,8750,8750,8750,950
20230828,092700,135925070,8750,8740,8750,8740,774
20230828,092600,129154230,8740,8740,8740,8740,0
20230828,092500,129154230,8740,8740,8740,8740,50
20230828,092400,128717230,8750,8750,8750,8750,501
20230828,092300,124333480,8750,8750,8750,8750,0
20230828,092200,124333480,8750,8750,8750,8750,600
20230828,092100,119083480,8750,8730,8750,8730,796
20230828,092000,112124660,8730,8720,8730,8720,222
20230828,091900,110187870,8710,8710,8710,8710,71
20230828,091800,109569460,8700,8700,8700,8700,17
20230828,091700,109421560,8700,8700,8700,8700,5
20230828,091600,109378060,8700,8680,8700,8680,86
20230828,091500,108631540,8680,8670,8680,8670,2
20230828,091400,108614190,8660,8660,8660,8660,1749
20230828,091300,93467850,8660,8700,8720,8660,1360
20230828,091200,81670560,8700,8770,8770,8700,67
20230828,091100,81083040,8650,8780,8780,8650,2617
20230828,091000,58349200,8790,8790,8810,8780,1332
20230828,090900,46650330,8810,8790,8820,8780,146
20230828,090800,45367740,8790,8850,8850,8790,464
20230828,090700,41286690,8800,8820,8860,8800,321
20230828,090600,38450160,8810,8800,8810,8800,208
20230828,090500,36619730,8800,8780,8800,8780,812
20230828,090400,29479610,8780,8730,8780,8690,1079
20230828,090300,20028970,8750,8730,8770,8730,426
20230828,090200,16301160,8670,8690,8750,8660,365
20230828,090100,13134430,8750,8800,8800,8750,391
20230828,090000,9708030,8800,8660,8800,8660,1114