KissMeData/199800/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,200900,715588500,35500,35500,35500,35500,554
20230828,200800,715588500,35500,35500,35500,35500,0
20230828,200700,715588500,35500,35500,35500,35500,0
20230828,200600,715588500,35500,35500,35500,35500,0
20230828,200500,715588500,35500,35500,35500,35500,0
20230828,200400,715588500,35500,35500,35500,35500,0
20230828,200300,715588500,35500,35500,35500,35500,0
20230828,200200,715588500,35500,35500,35500,35500,0
20230828,200100,715588500,35500,35500,35500,35500,0
20230828,200000,715588500,35500,35500,35500,35500,0
20230828,195900,715588500,35500,35500,35500,35500,0
20230828,195800,715588500,35500,35500,35500,35500,0
20230828,195700,715588500,35500,35500,35500,35500,0
20230828,195600,715588500,35500,35500,35500,35500,0
20230828,195500,715588500,35500,35500,35500,35500,0
20230828,195400,715588500,35500,35500,35500,35500,0
20230828,195300,715588500,35500,35500,35500,35500,0
20230828,195200,715588500,35500,35500,35500,35500,0
20230828,195100,715588500,35500,35500,35500,35500,0
20230828,195000,715588500,35500,35500,35500,35500,0
20230828,194900,715588500,35500,35500,35500,35500,0
20230828,194800,715588500,35500,35500,35500,35500,0
20230828,194700,715588500,35500,35500,35500,35500,0
20230828,194600,715588500,35500,35500,35500,35500,0
20230828,194500,715588500,35500,35500,35500,35500,0
20230828,194400,715588500,35500,35500,35500,35500,0
20230828,194300,715588500,35500,35500,35500,35500,0
20230828,194200,715588500,35500,35500,35500,35500,0
20230828,194100,715588500,35500,35500,35500,35500,0
20230828,194000,715588500,35500,35500,35500,35500,0
20230828,193900,715588500,35500,35500,35500,35500,554
20230828,193800,715588500,35500,35500,35500,35500,0
20230828,193700,715588500,35500,35500,35500,35500,0
20230828,193600,715588500,35500,35500,35500,35500,0
20230828,193500,715588500,35500,35500,35500,35500,0
20230828,193400,715588500,35500,35500,35500,35500,0
20230828,193300,715588500,35500,35500,35500,35500,0
20230828,193200,715588500,35500,35500,35500,35500,0
20230828,193100,715588500,35500,35500,35500,35500,0
20230828,193000,715588500,35500,35500,35500,35500,0
20230828,192900,715588500,35500,35500,35500,35500,0
20230828,192800,715588500,35500,35500,35500,35500,0
20230828,192700,715588500,35500,35500,35500,35500,0
20230828,192600,715588500,35500,35500,35500,35500,0
20230828,192500,715588500,35500,35500,35500,35500,0
20230828,192400,715588500,35500,35500,35500,35500,0
20230828,192300,715588500,35500,35500,35500,35500,0
20230828,192200,715588500,35500,35500,35500,35500,0
20230828,192100,715588500,35500,35500,35500,35500,0
20230828,192000,715588500,35500,35500,35500,35500,0
20230828,191900,715588500,35500,35500,35500,35500,0
20230828,191800,715588500,35500,35500,35500,35500,0
20230828,191700,715588500,35500,35500,35500,35500,0
20230828,191600,715588500,35500,35500,35500,35500,0
20230828,191500,715588500,35500,35500,35500,35500,0
20230828,191400,715588500,35500,35500,35500,35500,0
20230828,191300,715588500,35500,35500,35500,35500,0
20230828,191200,715588500,35500,35500,35500,35500,0
20230828,191100,715588500,35500,35500,35500,35500,0
20230828,191000,715588500,35500,35500,35500,35500,0
20230828,190900,715588500,35500,35500,35500,35500,554
20230828,190800,715588500,35500,35500,35500,35500,0
20230828,190700,715588500,35500,35500,35500,35500,0
20230828,190600,715588500,35500,35500,35500,35500,0
20230828,190500,715588500,35500,35500,35500,35500,0
20230828,190400,715588500,35500,35500,35500,35500,0
20230828,190300,715588500,35500,35500,35500,35500,0
20230828,190200,715588500,35500,35500,35500,35500,0
20230828,190100,715588500,35500,35500,35500,35500,0
20230828,190000,715588500,35500,35500,35500,35500,0
20230828,185900,715588500,35500,35500,35500,35500,0
20230828,185800,715588500,35500,35500,35500,35500,0
20230828,185700,715588500,35500,35500,35500,35500,0
20230828,185600,715588500,35500,35500,35500,35500,0
20230828,185500,715588500,35500,35500,35500,35500,0
20230828,185400,715588500,35500,35500,35500,35500,0
20230828,185300,715588500,35500,35500,35500,35500,0
20230828,185200,715588500,35500,35500,35500,35500,0
20230828,185100,715588500,35500,35500,35500,35500,0
20230828,185000,715588500,35500,35500,35500,35500,0
20230828,184900,715588500,35500,35500,35500,35500,0
20230828,184800,715588500,35500,35500,35500,35500,0
20230828,184700,715588500,35500,35500,35500,35500,0
20230828,184600,715588500,35500,35500,35500,35500,0
20230828,184500,715588500,35500,35500,35500,35500,0
20230828,184400,715588500,35500,35500,35500,35500,0
20230828,184300,715588500,35500,35500,35500,35500,0
20230828,184200,715588500,35500,35500,35500,35500,0
20230828,184100,715588500,35500,35500,35500,35500,0
20230828,184000,715588500,35500,35500,35500,35500,0
20230828,183900,715588500,35500,35500,35500,35500,554
20230828,183800,715588500,35500,35500,35500,35500,0
20230828,183700,715588500,35500,35500,35500,35500,0
20230828,183600,715588500,35500,35500,35500,35500,0
20230828,183500,715588500,35500,35500,35500,35500,0
20230828,183400,715588500,35500,35500,35500,35500,0
20230828,183300,715588500,35500,35500,35500,35500,0
20230828,183200,715588500,35500,35500,35500,35500,0
20230828,183100,715588500,35500,35500,35500,35500,0
20230828,183000,715588500,35500,35500,35500,35500,0
20230828,182900,715588500,35500,35500,35500,35500,0
20230828,182800,715588500,35500,35500,35500,35500,0
20230828,182700,715588500,35500,35500,35500,35500,0
20230828,182600,715588500,35500,35500,35500,35500,0
20230828,182500,715588500,35500,35500,35500,35500,0
20230828,182400,715588500,35500,35500,35500,35500,0
20230828,182300,715588500,35500,35500,35500,35500,0
20230828,182200,715588500,35500,35500,35500,35500,0
20230828,182100,715588500,35500,35500,35500,35500,0
20230828,182000,715588500,35500,35500,35500,35500,0
20230828,181900,715588500,35500,35500,35500,35500,0
20230828,181800,715588500,35500,35500,35500,35500,0
20230828,181700,715588500,35500,35500,35500,35500,0
20230828,181600,715588500,35500,35500,35500,35500,0
20230828,181500,715588500,35500,35500,35500,35500,0
20230828,181400,715588500,35500,35500,35500,35500,0
20230828,181300,715588500,35500,35500,35500,35500,0
20230828,181200,715588500,35500,35500,35500,35500,0
20230828,181100,715588500,35500,35500,35500,35500,0
20230828,181000,715588500,35500,35500,35500,35500,0
20230828,180900,715588500,35500,35500,35500,35500,554
20230828,180800,715588500,35500,35500,35500,35500,0
20230828,180700,715588500,35500,35500,35500,35500,0
20230828,180600,715588500,35500,35500,35500,35500,0
20230828,180500,715588500,35500,35500,35500,35500,0
20230828,180400,715588500,35500,35500,35500,35500,0
20230828,180300,715588500,35500,35500,35500,35500,0
20230828,180200,715588500,35500,35500,35500,35500,0
20230828,180100,715588500,35500,35500,35500,35500,0
20230828,180000,715588500,35500,35500,35500,35500,0
20230828,175900,715588500,35500,35500,35500,35500,0
20230828,175800,715588500,35500,35500,35500,35500,0
20230828,175700,715588500,35500,35500,35500,35500,0
20230828,175600,715588500,35500,35500,35500,35500,0
20230828,175500,715588500,35500,35500,35500,35500,0
20230828,175400,715588500,35500,35500,35500,35500,0
20230828,175300,715588500,35500,35500,35500,35500,0
20230828,175200,715588500,35500,35500,35500,35500,0
20230828,175100,715588500,35500,35500,35500,35500,0
20230828,175000,715588500,35500,35500,35500,35500,0
20230828,174900,715588500,35500,35500,35500,35500,0
20230828,174800,715588500,35500,35500,35500,35500,0
20230828,174700,715588500,35500,35500,35500,35500,0
20230828,174600,715588500,35500,35500,35500,35500,0
20230828,174500,715588500,35500,35500,35500,35500,0
20230828,174400,715588500,35500,35500,35500,35500,0
20230828,174300,715588500,35500,35500,35500,35500,0
20230828,174200,715588500,35500,35500,35500,35500,0
20230828,174100,715588500,35500,35500,35500,35500,0
20230828,174000,715588500,35500,35500,35500,35500,0
20230828,173900,715588500,35500,35500,35500,35500,554
20230828,173800,715588500,35500,35500,35500,35500,0
20230828,173700,715588500,35500,35500,35500,35500,0
20230828,173600,715588500,35500,35500,35500,35500,0
20230828,173500,715588500,35500,35500,35500,35500,0
20230828,173400,715588500,35500,35500,35500,35500,0
20230828,173300,715588500,35500,35500,35500,35500,0
20230828,173200,715588500,35500,35500,35500,35500,0
20230828,173100,715588500,35500,35500,35500,35500,0
20230828,173000,715588500,35500,35500,35500,35500,0
20230828,172900,715588500,35500,35500,35500,35500,0
20230828,172800,715588500,35500,35500,35500,35500,0
20230828,172700,715588500,35500,35500,35500,35500,0
20230828,172600,715588500,35500,35500,35500,35500,0
20230828,172500,715588500,35500,35500,35500,35500,0
20230828,172400,715588500,35500,35500,35500,35500,0
20230828,172300,715588500,35500,35500,35500,35500,0
20230828,172200,715588500,35500,35500,35500,35500,0
20230828,172100,715588500,35500,35500,35500,35500,0
20230828,172000,715588500,35500,35500,35500,35500,0
20230828,171900,715588500,35500,35500,35500,35500,0
20230828,171800,715588500,35500,35500,35500,35500,0
20230828,171700,715588500,35500,35500,35500,35500,0
20230828,171600,715588500,35500,35500,35500,35500,0
20230828,171500,715588500,35500,35500,35500,35500,0
20230828,171400,715588500,35500,35500,35500,35500,0
20230828,171300,715588500,35500,35500,35500,35500,0
20230828,171200,715588500,35500,35500,35500,35500,0
20230828,171100,715588500,35500,35500,35500,35500,0
20230828,171000,715588500,35500,35500,35500,35500,0
20230828,170900,715588500,35500,35500,35500,35500,554
20230828,170800,715588500,35500,35500,35500,35500,0
20230828,170700,715588500,35500,35500,35500,35500,0
20230828,170600,715588500,35500,35500,35500,35500,0
20230828,170500,715588500,35500,35500,35500,35500,0
20230828,170400,715588500,35500,35500,35500,35500,0
20230828,170300,715588500,35500,35500,35500,35500,0
20230828,170200,715588500,35500,35500,35500,35500,0
20230828,170100,715588500,35500,35500,35500,35500,0
20230828,170000,715588500,35500,35500,35500,35500,0
20230828,165900,715588500,35500,35500,35500,35500,0
20230828,165800,715588500,35500,35500,35500,35500,0
20230828,165700,715588500,35500,35500,35500,35500,0
20230828,165600,715588500,35500,35500,35500,35500,0
20230828,165500,715588500,35500,35500,35500,35500,0
20230828,165400,715588500,35500,35500,35500,35500,0
20230828,165300,715588500,35500,35500,35500,35500,0
20230828,165200,715588500,35500,35500,35500,35500,0
20230828,165100,715588500,35500,35500,35500,35500,0
20230828,165000,715588500,35500,35500,35500,35500,0
20230828,164900,715588500,35500,35500,35500,35500,0
20230828,164800,715588500,35500,35500,35500,35500,0
20230828,164700,715588500,35500,35500,35500,35500,0
20230828,164600,715588500,35500,35500,35500,35500,0
20230828,164500,715588500,35500,35500,35500,35500,0
20230828,164400,715588500,35500,35500,35500,35500,0
20230828,164300,715588500,35500,35500,35500,35500,0
20230828,164200,715588500,35500,35500,35500,35500,0
20230828,164100,715588500,35500,35500,35500,35500,0
20230828,164000,715588500,35500,35500,35500,35500,0
20230828,163900,715588500,35500,35500,35500,35500,554
20230828,163800,715588500,35500,35500,35500,35500,0
20230828,163700,715588500,35500,35500,35500,35500,0
20230828,163600,715588500,35500,35500,35500,35500,0
20230828,163500,715588500,35500,35500,35500,35500,0
20230828,163400,715588500,35500,35500,35500,35500,0
20230828,163300,715588500,35500,35500,35500,35500,0
20230828,163200,715588500,35500,35500,35500,35500,0
20230828,163100,715588500,35500,35500,35500,35500,0
20230828,163000,715588500,35500,35500,35500,35500,0
20230828,162900,715588500,35500,35500,35500,35500,0
20230828,162800,715588500,35500,35500,35500,35500,0
20230828,162700,715588500,35500,35500,35500,35500,0
20230828,162600,715588500,35500,35500,35500,35500,0
20230828,162500,715588500,35500,35500,35500,35500,0
20230828,162400,715588500,35500,35500,35500,35500,0
20230828,162300,715588500,35500,35500,35500,35500,0
20230828,162200,715588500,35500,35500,35500,35500,0
20230828,162100,715588500,35500,35500,35500,35500,0
20230828,162000,715588500,35500,35500,35500,35500,0
20230828,161900,715588500,35500,35500,35500,35500,0
20230828,161800,715588500,35500,35500,35500,35500,0
20230828,161700,715588500,35500,35500,35500,35500,0
20230828,161600,715588500,35500,35500,35500,35500,0
20230828,161500,715588500,35500,35500,35500,35500,0
20230828,161400,715588500,35500,35500,35500,35500,0
20230828,161300,715588500,35500,35500,35500,35500,0
20230828,161200,715588500,35500,35500,35500,35500,0
20230828,161100,715588500,35500,35500,35500,35500,0
20230828,161000,715588500,35500,35500,35500,35500,0
20230828,160900,715588500,35500,35500,35500,35500,554
20230828,160800,715588500,35500,35500,35500,35500,0
20230828,160700,715588500,35500,35500,35500,35500,0
20230828,160600,715588500,35500,35500,35500,35500,0
20230828,160500,715588500,35500,35500,35500,35500,0
20230828,160400,715588500,35500,35500,35500,35500,0
20230828,160300,715588500,35500,35500,35500,35500,0
20230828,160200,715588500,35500,35500,35500,35500,0
20230828,160100,715588500,35500,35500,35500,35500,0
20230828,160000,715588500,35500,35500,35500,35500,0
20230828,155900,715588500,35500,35500,35500,35500,0
20230828,155800,715588500,35500,35500,35500,35500,0
20230828,155700,715588500,35500,35500,35500,35500,0
20230828,155600,715588500,35500,35500,35500,35500,0
20230828,155500,715588500,35500,35500,35500,35500,0
20230828,155400,715588500,35500,35500,35500,35500,0
20230828,155300,715588500,35500,35500,35500,35500,0
20230828,155200,715588500,35500,35500,35500,35500,0
20230828,155100,715588500,35500,35500,35500,35500,0
20230828,155000,715588500,35500,35500,35500,35500,0
20230828,154900,715588500,35500,35500,35500,35500,0
20230828,154800,715588500,35500,35500,35500,35500,0
20230828,154700,715588500,35500,35500,35500,35500,0
20230828,154600,715588500,35500,35500,35500,35500,0
20230828,154500,715588500,35500,35500,35500,35500,0
20230828,154400,715588500,35500,35500,35500,35500,0
20230828,154300,715588500,35500,35500,35500,35500,0
20230828,154200,715588500,35500,35500,35500,35500,0
20230828,154100,715588500,35500,35500,35500,35500,0
20230828,154000,715588500,35500,35500,35500,35500,0
20230828,153900,715588500,35500,35500,35500,35500,554
20230828,153800,715588500,35500,35500,35500,35500,0
20230828,153700,715588500,35500,35500,35500,35500,0
20230828,153600,715588500,35500,35500,35500,35500,0
20230828,153500,715588500,35500,35500,35500,35500,0
20230828,153400,715588500,35500,35500,35500,35500,0
20230828,153300,715588500,35500,35500,35500,35500,0
20230828,153200,715588500,35500,35500,35500,35500,0
20230828,153100,715588500,35500,35500,35500,35500,0
20230828,153000,715588500,35500,35500,35500,35500,554
20230828,152900,695921500,35650,35650,35650,35650,0
20230828,152800,695921500,35650,35650,35650,35650,0
20230828,152700,695921500,35650,35650,35650,35650,0
20230828,152600,695921500,35650,35650,35650,35650,0
20230828,152500,695921500,35650,35650,35650,35650,0
20230828,152400,695921500,35650,35650,35650,35650,0
20230828,152300,695921500,35650,35650,35650,35650,0
20230828,152200,695921500,35650,35650,35650,35650,0
20230828,152100,695921500,35650,35650,35650,35650,0
20230828,152000,695921500,35650,35650,35650,35650,0
20230828,151900,695921500,35650,35650,35650,35650,114
20230828,151800,691857400,35600,35650,35650,35600,242
20230828,151700,683240550,35650,35600,35650,35600,163
20230828,151600,677437550,35600,35600,35650,35550,134
20230828,151500,672667750,35650,35650,35650,35650,12
20230828,151400,672239950,35600,35600,35600,35600,4
20230828,151300,672097550,35550,35600,35600,35550,15
20230828,151200,671564250,35600,35600,35600,35600,28
20230828,151100,670567450,35600,35600,35600,35600,237
20230828,151000,662130250,35600,35600,35650,35600,127
20230828,150900,657607850,35750,35750,35750,35750,21
20230828,150800,656857100,35600,35700,35700,35600,111
20230828,150700,652895450,35700,35700,35700,35700,0
20230828,150600,652895450,35700,35700,35700,35700,2
20230828,150500,652824050,35600,35650,35650,35600,16
20230828,150400,652254400,35600,35600,35600,35600,0
20230828,150300,652254400,35600,35700,35700,35600,16
20230828,150200,651684600,35700,35700,35700,35700,107
20230828,150100,647864700,35700,35700,35700,35700,1
20230828,150000,647829000,35700,35600,35700,35600,23
20230828,145900,647009500,35600,35600,35600,35600,2
20230828,145800,646938300,35600,35600,35600,35600,66
20230828,145700,644588700,35600,35650,35700,35600,32
20230828,145600,643448450,35600,35600,35600,35600,0
20230828,145500,643448450,35600,35600,35600,35600,19
20230828,145400,642772050,35600,35600,35600,35600,0
20230828,145300,642772050,35600,35600,35600,35600,11
20230828,145200,642380450,35600,35600,35600,35600,0
20230828,145100,642380450,35600,35600,35600,35600,0
20230828,145000,642380450,35600,35600,35600,35600,15
20230828,144900,641846450,35600,35600,35600,35600,0
20230828,144800,641846450,35600,35600,35600,35600,15
20230828,144700,641312450,35600,35650,35650,35600,117
20230828,144600,637145000,35650,35650,35650,35650,0
20230828,144500,637145000,35650,35650,35650,35650,16
20230828,144400,636574600,35600,35600,35600,35600,0
20230828,144300,636574600,35600,35600,35600,35600,14
20230828,144200,636076200,35750,35750,35750,35750,35
20230828,144100,634824950,35650,35650,35650,35650,0
20230828,144000,634824950,35650,35650,35650,35600,152
20230828,143900,629412900,35800,35800,35800,35800,50
20230828,143800,627622900,35600,35600,35600,35600,13
20230828,143700,627160100,35650,35650,35650,35650,0
20230828,143600,627160100,35650,35650,35650,35650,0
20230828,143500,627160100,35650,35650,35650,35650,21
20230828,143400,626411450,35600,35600,35600,35600,0
20230828,143300,626411450,35600,35650,35650,35600,15
20230828,143200,625876800,35650,35650,35650,35650,361
20230828,143100,613007150,35650,35650,35650,35650,0
20230828,143000,613007150,35650,35650,35650,35650,18
20230828,142900,612365450,35700,35700,35700,35700,0
20230828,142800,612365450,35700,35700,35700,35700,11
20230828,142700,611972750,35700,35900,35900,35700,10
20230828,142600,611613950,35650,35650,35650,35650,0
20230828,142500,611613950,35650,35700,35700,35650,58
20230828,142400,609545500,35900,35950,35950,35900,11
20230828,142300,609150100,35900,35700,35900,35700,15
20230828,142200,608612800,35700,35700,35700,35700,92
20230828,142100,605328400,35700,35700,35700,35700,0
20230828,142000,605328400,35700,35700,35700,35700,19
20230828,141900,604650100,35750,35750,35750,35750,0
20230828,141800,604650100,35750,35750,35750,35750,0
20230828,141700,604650100,35750,35800,35900,35750,320
20230828,141600,593173950,35700,35700,35700,35700,0
20230828,141500,593173950,35700,35650,35700,35650,20
20230828,141400,592460800,35700,35700,35700,35700,20
20230828,141300,591746800,35700,35700,35700,35700,0
20230828,141200,591746800,35700,35700,35700,35650,18
20230828,141100,591104850,35700,35700,35700,35700,1
20230828,141000,591069150,35650,35650,35650,35650,15
20230828,140900,590534400,35700,35700,35700,35700,1
20230828,140800,590498700,35650,35650,35650,35650,0
20230828,140700,590498700,35650,35700,35700,35650,55
20230828,140600,588535950,35700,35700,35700,35700,27
20230828,140500,587572050,35650,35650,35650,35650,0
20230828,140400,587572050,35650,35650,35650,35650,18
20230828,140300,586930350,35650,35650,35650,35650,0
20230828,140200,586930350,35650,35650,35650,35650,11
20230828,140100,586538200,35650,35650,35650,35650,0
20230828,140000,586538200,35650,35700,35700,35650,191
20230828,135900,579726400,35700,35700,35700,35700,15
20230828,135800,579190900,35700,35700,35700,35700,0
20230828,135700,579190900,35700,35700,35700,35700,92
20230828,135600,575906500,35700,35700,35700,35700,0
20230828,135500,575906500,35700,35700,35700,35700,107
20230828,135400,572086600,35750,35700,35750,35700,19
20230828,135300,571408200,35750,35750,35750,35750,1
20230828,135200,571372450,35750,35750,35750,35750,51
20230828,135100,569549200,35700,35700,35700,35700,0
20230828,135000,569549200,35700,35700,35700,35700,0
20230828,134900,569549200,35700,35700,35700,35700,16
20230828,134800,568978000,35700,35700,35700,35700,0
20230828,134700,568978000,35700,35700,35700,35700,14
20230828,134600,568478200,35700,35700,35700,35700,0
20230828,134500,568478200,35700,35700,35700,35700,10
20230828,134400,568121200,35700,35700,35700,35700,6
20230828,134300,567907000,35650,35650,35650,35650,0
20230828,134200,567907000,35650,35650,35650,35650,14
20230828,134100,567407900,35650,35650,35650,35650,123
20230828,134000,563022950,35650,35650,35650,35650,0
20230828,133900,563022950,35650,35650,35650,35650,17
20230828,133800,562416900,35650,35650,35650,35650,0
20230828,133700,562416900,35650,35650,35650,35650,13
20230828,133600,561953450,35850,35850,35850,35850,0
20230828,133500,561953450,35850,35850,35850,35850,3
20230828,133400,561845900,35650,35650,35650,35650,18
20230828,133300,561204200,35650,35650,35650,35650,0
20230828,133200,561204200,35650,35650,35650,35650,0
20230828,133100,561204200,35650,35650,35650,35650,12
20230828,133000,560776400,35650,35650,35650,35650,0
20230828,132900,560776400,35650,35650,35650,35650,17
20230828,132800,560170350,35650,35650,35650,35650,0
20230828,132700,560170350,35650,35650,35650,35650,0
20230828,132600,560170350,35650,35650,35650,35650,13
20230828,132500,559706900,35650,35650,35650,35650,0
20230828,132400,559706900,35650,35650,35650,35650,19
20230828,132300,559029550,35650,35650,35650,35650,13
20230828,132200,558566100,35650,35650,35650,35650,0
20230828,132100,558566100,35650,35650,35650,35650,8
20230828,132000,558280900,35650,35650,35650,35650,0
20230828,131900,558280900,35650,35700,35700,35650,141
20230828,131800,553253950,35700,35700,35700,35700,0
20230828,131700,553253950,35700,35700,35700,35700,0
20230828,131600,553253950,35700,35700,35700,35700,14
20230828,131500,552754150,35700,35700,35700,35700,0
20230828,131400,552754150,35700,35700,35700,35700,17
20230828,131300,552147250,35650,35650,35650,35650,0
20230828,131200,552147250,35650,35650,35650,35650,0
20230828,131100,552147250,35650,35650,35650,35650,13
20230828,131000,551683800,35650,35650,35650,35650,0
20230828,130900,551683800,35650,35650,35650,35650,16
20230828,130800,551113400,35650,35650,35650,35650,12
20230828,130700,550685600,35650,35700,35700,35650,175
20230828,130600,544446550,35700,35700,35700,35700,104
20230828,130500,540733750,35700,35700,35700,35700,0
20230828,130400,540733750,35700,35700,35700,35700,16
20230828,130300,540162550,35700,35800,35800,35700,60
20230828,130200,538019550,35700,35700,35700,35700,0
20230828,130100,538019550,35700,35700,35700,35700,14
20230828,130000,537519750,35700,35900,35900,35700,54
20230828,125900,535590550,35900,35900,35900,35900,0
20230828,125800,535590550,35900,35700,35900,35700,20
20230828,125700,534876350,35700,35700,35700,35700,0
20230828,125600,534876350,35700,35700,35700,35700,11
20230828,125500,534483650,35900,35900,35900,35900,10
20230828,125400,534124650,35700,35700,35700,35700,0
20230828,125300,534124650,35700,35700,35700,35700,18
20230828,125200,533482050,35700,35700,35700,35700,0
20230828,125100,533482050,35700,35700,35700,35700,12
20230828,125000,533053650,35700,35700,35700,35700,0
20230828,124900,533053650,35700,35700,35700,35700,0
20230828,124800,533053650,35700,35700,35700,35700,17
20230828,124700,532446750,35700,35700,35700,35700,0
20230828,124600,532446750,35700,35700,35700,35700,12
20230828,124500,532018350,35950,35950,35950,35950,0
20230828,124400,532018350,35950,35750,35950,35750,534
20230828,124300,512852150,35650,35750,35750,35650,22
20230828,124200,512067350,35750,35750,35750,35750,0
20230828,124100,512067350,35750,35600,35750,35600,14
20230828,124000,511568800,35650,35650,35650,35650,4
20230828,123900,511426200,35600,35600,35600,35600,0
20230828,123800,511426200,35600,35600,35600,35600,18
20230828,123700,510785400,35600,35600,35600,35600,0
20230828,123600,510785400,35600,35600,35600,35600,12
20230828,123500,510358200,35650,35650,35650,35650,0
20230828,123400,510358200,35650,35650,35650,35650,0
20230828,123300,510358200,35650,35650,35650,35650,11
20230828,123200,509966050,35550,35550,35550,35550,0
20230828,123100,509966050,35550,35550,35550,35550,0
20230828,123000,509966050,35550,35550,35550,35550,15
20230828,122900,509432800,35750,35750,35750,35750,1
20230828,122800,509397050,35550,35550,35550,35550,16
20230828,122700,508828250,35750,35750,35750,35750,1
20230828,122600,508792500,35550,35550,35550,35550,2
20230828,122500,508721400,35550,35600,35600,35550,22
20230828,122400,507938900,35600,35600,35600,35600,0
20230828,122300,507938900,35600,35600,35600,35600,7
20230828,122200,507689700,35600,35600,35600,35600,4
20230828,122100,507547300,35600,35600,35600,35600,10
20230828,122000,507191300,35600,35600,35600,35600,1
20230828,121900,507155700,35750,35750,35750,35750,5
20230828,121800,506976950,35750,35550,35750,35550,115
20230828,121700,502888100,35750,35750,35750,35750,67
20230828,121600,500492850,35550,35550,35550,35550,0
20230828,121500,500492850,35550,35550,35550,35550,85
20230828,121400,497471100,35550,35550,35550,35550,20
20230828,121300,496760100,35600,35600,35600,35600,18
20230828,121200,496119300,35600,35600,35600,35600,0
20230828,121100,496119300,35600,35600,35600,35600,12
20230828,121000,495692100,35600,35600,35600,35600,1
20230828,120900,495656500,35800,35700,35800,35700,46
20230828,120800,494010000,35550,35550,35550,35550,17
20230828,120700,493405650,35550,35550,35550,35550,0
20230828,120600,493405650,35550,35550,35550,35550,0
20230828,120500,493405650,35550,35700,35700,35550,310
20230828,120400,482340600,35700,35500,35700,35500,138
20230828,120300,477415000,35500,35500,35500,35500,16
20230828,120200,476847000,35500,35500,35500,35500,0
20230828,120100,476847000,35500,35550,35550,35500,75
20230828,120000,474184000,35500,35700,35700,35500,19
20230828,115900,473508500,35500,35500,35500,35500,0
20230828,115800,473508500,35500,35500,35500,35500,0
20230828,115700,473508500,35500,35500,35500,35500,18
20230828,115600,472869500,35500,35500,35500,35500,0
20230828,115500,472869500,35500,35500,35500,35500,12
20230828,115400,472443500,35500,35500,35500,35500,0
20230828,115300,472443500,35500,35500,35500,35500,0
20230828,115200,472443500,35500,35500,35500,35500,19
20230828,115100,471769000,35500,35500,35500,35500,0
20230828,115000,471769000,35500,35500,35500,35500,11
20230828,114900,471378500,35700,35700,35700,35700,3
20230828,114800,471271400,35500,35500,35500,35500,0
20230828,114700,471271400,35500,35500,35500,35500,18
20230828,114600,470632400,35500,35500,35500,35500,0
20230828,114500,470632400,35500,35500,35500,35500,12
20230828,114400,470206400,35500,35500,35500,35500,0
20230828,114300,470206400,35500,35500,35500,35500,16
20230828,114200,469638400,35500,35500,35500,35500,1
20230828,114100,469602900,35450,35450,35450,35450,0
20230828,114000,469602900,35450,35450,35450,35450,13
20230828,113900,469142050,35450,35450,35450,35450,0
20230828,113800,469142050,35450,35450,35450,35450,0
20230828,113700,469142050,35450,35500,35500,35450,28
20230828,113600,468148950,35450,35500,35500,35450,100
20230828,113500,464599950,35500,35500,35500,35500,74
20230828,113400,461972950,35500,35500,35500,35500,0
20230828,113300,461972950,35500,35500,35500,35500,0
20230828,113200,461972950,35500,35500,35500,35500,18
20230828,113100,461333950,35700,35500,35700,35500,505
20230828,113000,443406050,35550,35550,35550,35550,2
20230828,112900,443334950,35550,35550,35550,35550,5
20230828,112800,443157200,35550,35550,35550,35550,8
20230828,112700,442872800,35500,35550,35550,35500,69
20230828,112600,440423150,35550,35550,35550,35550,0
20230828,112500,440423150,35550,35550,35550,35550,0
20230828,112400,440423150,35550,35550,35550,35500,331
20230828,112300,428664450,35550,35550,35550,35550,0
20230828,112200,428664450,35550,35550,35550,35550,17
20230828,112100,428060100,35550,35550,35550,35550,0
20230828,112000,428060100,35550,35550,35550,35550,349
20230828,111900,415653150,35600,35600,35600,35600,78
20230828,111800,412876350,35600,35600,35600,35600,13
20230828,111700,412413550,35600,35600,35600,35600,6
20230828,111600,412199950,35600,35600,35600,35600,8
20230828,111500,411915150,35600,35600,35600,35600,6
20230828,111400,411701550,35600,35600,35600,35600,5
20230828,111300,411523550,35550,35550,35550,35550,0
20230828,111200,411523550,35550,35600,35600,35550,75
20230828,111100,408855850,35600,35600,35600,35600,0
20230828,111000,408855850,35600,35600,35600,35600,0
20230828,110900,408855850,35600,35650,35650,35600,246
20230828,110800,400096300,35650,35650,35650,35650,0
20230828,110700,400096300,35650,35650,35650,35650,16
20230828,110600,399525900,35650,35650,35650,35650,61
20230828,110500,397351250,35650,35650,35650,35650,9
20230828,110400,397030400,35650,35650,35650,35650,14
20230828,110300,396531300,35700,35650,35700,35650,10
20230828,110200,396174350,35700,35700,35700,35700,2
20230828,110100,396102950,35900,35900,35900,35900,0
20230828,110000,396102950,35900,35850,35900,35850,252
20230828,105900,387062100,35650,35650,35650,35650,11
20230828,105800,386669950,35650,35650,35650,35650,0
20230828,105700,386669950,35650,35650,35650,35650,1
20230828,105600,386634300,35650,35600,35650,35600,18
20230828,105500,385993450,35600,35600,35600,35600,0
20230828,105400,385993450,35600,35650,35650,35600,19
20230828,105300,385316750,35600,35600,35600,35600,0
20230828,105200,385316750,35600,35600,35600,35600,0
20230828,105100,385316750,35600,35600,35600,35600,19
20230828,105000,384640350,35850,35850,35850,35850,5
20230828,104900,384461100,35600,35600,35600,35600,11
20230828,104800,384069500,35700,35700,35700,35700,5
20230828,104700,383891000,35600,35600,35600,35600,1
20230828,104600,383855400,35600,35600,35600,35600,17
20230828,104500,383250200,35600,35600,35600,35600,0
20230828,104400,383250200,35600,35600,35600,35600,63
20230828,104300,381007400,35600,35600,35600,35600,0
20230828,104200,381007400,35600,35600,35600,35600,0
20230828,104100,381007400,35600,35850,35850,35600,21
20230828,104000,380258800,35850,35850,35850,35850,2
20230828,103900,380187100,35600,35600,35600,35600,13
20230828,103800,379724300,35600,35600,35600,35600,0
20230828,103700,379724300,35600,35650,35650,35600,3
20230828,103600,379617400,35600,35600,35600,35600,16
20230828,103500,379047800,35600,35600,35600,35600,464
20230828,103400,362529400,35650,35750,35750,35650,776
20230828,103300,334834700,35850,35850,35850,35850,0
20230828,103200,334834700,35850,35750,35850,35750,50
20230828,103100,333043800,35750,35750,35750,35750,15
20230828,103000,332507550,35750,35750,35750,35750,0
20230828,102900,332507550,35750,35750,35750,35750,2
20230828,102800,332436050,35700,35750,35750,35700,21
20230828,102700,331685850,35700,35750,35750,35700,39
20230828,102600,330292800,35700,35700,35700,35700,16
20230828,102500,329721600,35750,35750,35750,35750,0
20230828,102400,329721600,35750,35750,35750,35750,1
20230828,102300,329685850,35700,35700,35700,35700,23
20230828,102200,328864750,35700,35700,35700,35700,11
20230828,102100,328472050,35600,35600,35600,35600,16
20230828,102000,327902450,35700,35700,35700,35700,10
20230828,101900,327545450,35750,35750,35750,35750,1
20230828,101800,327509700,35600,35600,35650,35600,123
20230828,101700,323130800,35650,35600,35650,35600,55
20230828,101600,321172550,35600,35650,35650,35600,156
20230828,101500,315618500,35600,35600,35600,35600,0
20230828,101400,315618500,35600,35600,35600,35600,50
20230828,101300,313838500,35600,35600,35600,35600,63
20230828,101200,311595700,35600,35600,35600,35600,100
20230828,101100,308035700,35750,35600,35750,35600,18
20230828,101000,307394450,35600,35600,35600,35600,0
20230828,100900,307394450,35600,35600,35600,35600,0
20230828,100800,307394450,35600,35600,35600,35600,15
20230828,100700,306860450,35600,35600,35600,35600,0
20230828,100600,306860450,35600,35600,35600,35600,29
20230828,100500,305828050,35550,35550,35550,35550,0
20230828,100400,305828050,35550,35550,35550,35550,0
20230828,100300,305828050,35550,35550,35550,35550,15
20230828,100200,305294800,35550,35550,35550,35550,0
20230828,100100,305294800,35550,35550,35550,35550,15
20230828,100000,304761550,35800,35800,35800,35800,0
20230828,095900,304761550,35800,35750,35800,35750,7
20230828,095800,304511050,35800,35800,35800,35550,17
20230828,095700,303906200,35800,35700,35800,35700,31
20230828,095600,302797900,35450,35450,35450,35450,0
20230828,095500,302797900,35450,35450,35450,35450,77
20230828,095400,300068250,35450,35650,35650,35450,664
20230828,095300,276477900,35600,35750,35750,35600,1220
20230828,095200,232946800,35800,35800,35800,35800,37
20230828,095100,231622200,35800,35800,35800,35800,159
20230828,095000,225930000,35800,35800,35800,35800,40
20230828,094900,224498000,35800,35900,35950,35800,734
20230828,094800,198167850,35950,35950,36000,35950,146
20230828,094700,192919050,35950,35950,35950,35950,93
20230828,094600,189575700,35950,36250,36250,35950,199
20230828,094500,182416400,36000,36000,36000,36000,17
20230828,094400,181804400,36050,36050,36050,36050,0
20230828,094300,181804400,36050,36050,36050,36050,73
20230828,094200,179172750,36200,36200,36200,36200,19
20230828,094100,178484950,36200,36200,36200,36200,0
20230828,094000,178484950,36200,36000,36200,35950,69
20230828,093900,176001650,36000,36050,36050,36000,106
20230828,093800,172185350,36000,36000,36000,36000,41
20230828,093700,170709350,36000,36050,36250,36000,373
20230828,093600,157267550,36050,36050,36050,36050,62
20230828,093500,155032450,36050,36150,36250,36050,26
20230828,093400,154093950,36250,36200,36250,36200,11
20230828,093300,153695450,36250,36100,36250,36050,158
20230828,093200,147998600,36300,36300,36300,36300,4
20230828,093100,147853400,36300,36200,36300,36100,180
20230828,093000,141351000,36500,36200,36500,36200,17
20230828,092900,140735300,36150,36150,36150,36150,124
20230828,092800,136252700,36150,36150,36150,36150,4
20230828,092700,136108100,36100,36150,36150,36100,164
20230828,092600,130180200,36100,36150,36150,36100,51
20230828,092500,128338850,36150,36250,36250,36150,355
20230828,092400,115488100,36300,36300,36300,36300,89
20230828,092300,112257400,36300,36350,36350,36300,127
20230828,092200,107646750,36350,36400,36600,36350,209
20230828,092100,100047700,36400,36400,36400,36400,200
20230828,092000,92767700,36600,36450,36600,36450,36
20230828,091900,91455350,36600,36600,36600,36600,0
20230828,091800,91455350,36600,36450,36600,36450,9
20230828,091700,91127150,36450,36450,36700,36450,52
20230828,091600,89224250,36700,36700,36700,36700,0
20230828,091500,89224250,36700,36700,36700,36400,192
20230828,091400,82183250,36700,36350,36700,36350,5
20230828,091300,82000200,36350,36500,36600,36350,61
20230828,091200,79776200,36350,36350,36350,36350,12
20230828,091100,79340000,36700,36700,36700,36700,100
20230828,091000,75670000,36700,36700,36700,36300,20
20230828,090900,74942800,36300,36300,36300,36300,1
20230828,090800,74906500,36700,36300,36700,36300,28
20230828,090700,73884750,36300,36300,36300,36300,2
20230828,090600,73812150,36650,36650,36650,36650,1
20230828,090500,73775500,36100,36500,36500,36000,405
20230828,090400,59120550,36700,36850,36850,36550,684
20230828,090300,34071600,36950,36950,36950,36950,97
20230828,090200,30487450,36950,37200,37200,36950,311
20230828,090100,18986500,37200,37200,37200,37200,2
20230828,090000,18912100,36950,36950,37300,36950,459