KissMeData/210980/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,201200,396160900,20800,20800,20800,20800,1765
20230828,201100,396160900,20800,20800,20800,20800,0
20230828,201000,396160900,20800,20800,20800,20800,0
20230828,200900,396160900,20800,20800,20800,20800,0
20230828,200800,396160900,20800,20800,20800,20800,0
20230828,200700,396160900,20800,20800,20800,20800,0
20230828,200600,396160900,20800,20800,20800,20800,0
20230828,200500,396160900,20800,20800,20800,20800,0
20230828,200400,396160900,20800,20800,20800,20800,0
20230828,200300,396160900,20800,20800,20800,20800,0
20230828,200200,396160900,20800,20800,20800,20800,0
20230828,200100,396160900,20800,20800,20800,20800,0
20230828,200000,396160900,20800,20800,20800,20800,0
20230828,195900,396160900,20800,20800,20800,20800,0
20230828,195800,396160900,20800,20800,20800,20800,0
20230828,195700,396160900,20800,20800,20800,20800,0
20230828,195600,396160900,20800,20800,20800,20800,0
20230828,195500,396160900,20800,20800,20800,20800,0
20230828,195400,396160900,20800,20800,20800,20800,0
20230828,195300,396160900,20800,20800,20800,20800,0
20230828,195200,396160900,20800,20800,20800,20800,0
20230828,195100,396160900,20800,20800,20800,20800,0
20230828,195000,396160900,20800,20800,20800,20800,0
20230828,194900,396160900,20800,20800,20800,20800,0
20230828,194800,396160900,20800,20800,20800,20800,0
20230828,194700,396160900,20800,20800,20800,20800,0
20230828,194600,396160900,20800,20800,20800,20800,0
20230828,194500,396160900,20800,20800,20800,20800,0
20230828,194400,396160900,20800,20800,20800,20800,0
20230828,194300,396160900,20800,20800,20800,20800,0
20230828,194200,396160900,20800,20800,20800,20800,1765
20230828,194100,396160900,20800,20800,20800,20800,0
20230828,194000,396160900,20800,20800,20800,20800,0
20230828,193900,396160900,20800,20800,20800,20800,0
20230828,193800,396160900,20800,20800,20800,20800,0
20230828,193700,396160900,20800,20800,20800,20800,0
20230828,193600,396160900,20800,20800,20800,20800,0
20230828,193500,396160900,20800,20800,20800,20800,0
20230828,193400,396160900,20800,20800,20800,20800,0
20230828,193300,396160900,20800,20800,20800,20800,0
20230828,193200,396160900,20800,20800,20800,20800,0
20230828,193100,396160900,20800,20800,20800,20800,0
20230828,193000,396160900,20800,20800,20800,20800,0
20230828,192900,396160900,20800,20800,20800,20800,0
20230828,192800,396160900,20800,20800,20800,20800,0
20230828,192700,396160900,20800,20800,20800,20800,0
20230828,192600,396160900,20800,20800,20800,20800,0
20230828,192500,396160900,20800,20800,20800,20800,0
20230828,192400,396160900,20800,20800,20800,20800,0
20230828,192300,396160900,20800,20800,20800,20800,0
20230828,192200,396160900,20800,20800,20800,20800,0
20230828,192100,396160900,20800,20800,20800,20800,0
20230828,192000,396160900,20800,20800,20800,20800,0
20230828,191900,396160900,20800,20800,20800,20800,0
20230828,191800,396160900,20800,20800,20800,20800,0
20230828,191700,396160900,20800,20800,20800,20800,0
20230828,191600,396160900,20800,20800,20800,20800,0
20230828,191500,396160900,20800,20800,20800,20800,0
20230828,191400,396160900,20800,20800,20800,20800,0
20230828,191300,396160900,20800,20800,20800,20800,0
20230828,191200,396160900,20800,20800,20800,20800,1765
20230828,191100,396160900,20800,20800,20800,20800,0
20230828,191000,396160900,20800,20800,20800,20800,0
20230828,190900,396160900,20800,20800,20800,20800,0
20230828,190800,396160900,20800,20800,20800,20800,0
20230828,190700,396160900,20800,20800,20800,20800,0
20230828,190600,396160900,20800,20800,20800,20800,0
20230828,190500,396160900,20800,20800,20800,20800,0
20230828,190400,396160900,20800,20800,20800,20800,0
20230828,190300,396160900,20800,20800,20800,20800,0
20230828,190200,396160900,20800,20800,20800,20800,0
20230828,190100,396160900,20800,20800,20800,20800,0
20230828,190000,396160900,20800,20800,20800,20800,0
20230828,185900,396160900,20800,20800,20800,20800,0
20230828,185800,396160900,20800,20800,20800,20800,0
20230828,185700,396160900,20800,20800,20800,20800,0
20230828,185600,396160900,20800,20800,20800,20800,0
20230828,185500,396160900,20800,20800,20800,20800,0
20230828,185400,396160900,20800,20800,20800,20800,0
20230828,185300,396160900,20800,20800,20800,20800,0
20230828,185200,396160900,20800,20800,20800,20800,0
20230828,185100,396160900,20800,20800,20800,20800,0
20230828,185000,396160900,20800,20800,20800,20800,0
20230828,184900,396160900,20800,20800,20800,20800,0
20230828,184800,396160900,20800,20800,20800,20800,0
20230828,184700,396160900,20800,20800,20800,20800,0
20230828,184600,396160900,20800,20800,20800,20800,0
20230828,184500,396160900,20800,20800,20800,20800,0
20230828,184400,396160900,20800,20800,20800,20800,0
20230828,184300,396160900,20800,20800,20800,20800,0
20230828,184200,396160900,20800,20800,20800,20800,1765
20230828,184100,396160900,20800,20800,20800,20800,0
20230828,184000,396160900,20800,20800,20800,20800,0
20230828,183900,396160900,20800,20800,20800,20800,0
20230828,183800,396160900,20800,20800,20800,20800,0
20230828,183700,396160900,20800,20800,20800,20800,0
20230828,183600,396160900,20800,20800,20800,20800,0
20230828,183500,396160900,20800,20800,20800,20800,0
20230828,183400,396160900,20800,20800,20800,20800,0
20230828,183300,396160900,20800,20800,20800,20800,0
20230828,183200,396160900,20800,20800,20800,20800,0
20230828,183100,396160900,20800,20800,20800,20800,0
20230828,183000,396160900,20800,20800,20800,20800,0
20230828,182900,396160900,20800,20800,20800,20800,0
20230828,182800,396160900,20800,20800,20800,20800,0
20230828,182700,396160900,20800,20800,20800,20800,0
20230828,182600,396160900,20800,20800,20800,20800,0
20230828,182500,396160900,20800,20800,20800,20800,0
20230828,182400,396160900,20800,20800,20800,20800,0
20230828,182300,396160900,20800,20800,20800,20800,0
20230828,182200,396160900,20800,20800,20800,20800,0
20230828,182100,396160900,20800,20800,20800,20800,0
20230828,182000,396160900,20800,20800,20800,20800,0
20230828,181900,396160900,20800,20800,20800,20800,0
20230828,181800,396160900,20800,20800,20800,20800,0
20230828,181700,396160900,20800,20800,20800,20800,0
20230828,181600,396160900,20800,20800,20800,20800,0
20230828,181500,396160900,20800,20800,20800,20800,0
20230828,181400,396160900,20800,20800,20800,20800,0
20230828,181300,396160900,20800,20800,20800,20800,0
20230828,181200,396160900,20800,20800,20800,20800,1765
20230828,181100,396160900,20800,20800,20800,20800,0
20230828,181000,396160900,20800,20800,20800,20800,0
20230828,180900,396160900,20800,20800,20800,20800,0
20230828,180800,396160900,20800,20800,20800,20800,0
20230828,180700,396160900,20800,20800,20800,20800,0
20230828,180600,396160900,20800,20800,20800,20800,0
20230828,180500,396160900,20800,20800,20800,20800,0
20230828,180400,396160900,20800,20800,20800,20800,0
20230828,180300,396160900,20800,20800,20800,20800,0
20230828,180200,396160900,20800,20800,20800,20800,0
20230828,180100,396160900,20800,20800,20800,20800,0
20230828,180000,396160900,20800,20800,20800,20800,0
20230828,175900,396160900,20800,20800,20800,20800,0
20230828,175800,396160900,20800,20800,20800,20800,0
20230828,175700,396160900,20800,20800,20800,20800,0
20230828,175600,396160900,20800,20800,20800,20800,0
20230828,175500,396160900,20800,20800,20800,20800,0
20230828,175400,396160900,20800,20800,20800,20800,0
20230828,175300,396160900,20800,20800,20800,20800,0
20230828,175200,396160900,20800,20800,20800,20800,0
20230828,175100,396160900,20800,20800,20800,20800,0
20230828,175000,396160900,20800,20800,20800,20800,0
20230828,174900,396160900,20800,20800,20800,20800,0
20230828,174800,396160900,20800,20800,20800,20800,0
20230828,174700,396160900,20800,20800,20800,20800,0
20230828,174600,396160900,20800,20800,20800,20800,0
20230828,174500,396160900,20800,20800,20800,20800,0
20230828,174400,396160900,20800,20800,20800,20800,0
20230828,174300,396160900,20800,20800,20800,20800,0
20230828,174200,396160900,20800,20800,20800,20800,1765
20230828,174100,396160900,20800,20800,20800,20800,0
20230828,174000,396160900,20800,20800,20800,20800,0
20230828,173900,396160900,20800,20800,20800,20800,0
20230828,173800,396160900,20800,20800,20800,20800,0
20230828,173700,396160900,20800,20800,20800,20800,0
20230828,173600,396160900,20800,20800,20800,20800,0
20230828,173500,396160900,20800,20800,20800,20800,0
20230828,173400,396160900,20800,20800,20800,20800,0
20230828,173300,396160900,20800,20800,20800,20800,0
20230828,173200,396160900,20800,20800,20800,20800,0
20230828,173100,396160900,20800,20800,20800,20800,0
20230828,173000,396160900,20800,20800,20800,20800,0
20230828,172900,396160900,20800,20800,20800,20800,0
20230828,172800,396160900,20800,20800,20800,20800,0
20230828,172700,396160900,20800,20800,20800,20800,0
20230828,172600,396160900,20800,20800,20800,20800,0
20230828,172500,396160900,20800,20800,20800,20800,0
20230828,172400,396160900,20800,20800,20800,20800,0
20230828,172300,396160900,20800,20800,20800,20800,0
20230828,172200,396160900,20800,20800,20800,20800,0
20230828,172100,396160900,20800,20800,20800,20800,0
20230828,172000,396160900,20800,20800,20800,20800,0
20230828,171900,396160900,20800,20800,20800,20800,0
20230828,171800,396160900,20800,20800,20800,20800,0
20230828,171700,396160900,20800,20800,20800,20800,0
20230828,171600,396160900,20800,20800,20800,20800,0
20230828,171500,396160900,20800,20800,20800,20800,0
20230828,171400,396160900,20800,20800,20800,20800,0
20230828,171300,396160900,20800,20800,20800,20800,0
20230828,171200,396160900,20800,20800,20800,20800,1765
20230828,171100,396160900,20800,20800,20800,20800,0
20230828,171000,396160900,20800,20800,20800,20800,0
20230828,170900,396160900,20800,20800,20800,20800,0
20230828,170800,396160900,20800,20800,20800,20800,0
20230828,170700,396160900,20800,20800,20800,20800,0
20230828,170600,396160900,20800,20800,20800,20800,0
20230828,170500,396160900,20800,20800,20800,20800,0
20230828,170400,396160900,20800,20800,20800,20800,0
20230828,170300,396160900,20800,20800,20800,20800,0
20230828,170200,396160900,20800,20800,20800,20800,0
20230828,170100,396160900,20800,20800,20800,20800,0
20230828,170000,396160900,20800,20800,20800,20800,0
20230828,165900,396160900,20800,20800,20800,20800,0
20230828,165800,396160900,20800,20800,20800,20800,0
20230828,165700,396160900,20800,20800,20800,20800,0
20230828,165600,396160900,20800,20800,20800,20800,0
20230828,165500,396160900,20800,20800,20800,20800,0
20230828,165400,396160900,20800,20800,20800,20800,0
20230828,165300,396160900,20800,20800,20800,20800,0
20230828,165200,396160900,20800,20800,20800,20800,0
20230828,165100,396160900,20800,20800,20800,20800,0
20230828,165000,396160900,20800,20800,20800,20800,0
20230828,164900,396160900,20800,20800,20800,20800,0
20230828,164800,396160900,20800,20800,20800,20800,0
20230828,164700,396160900,20800,20800,20800,20800,0
20230828,164600,396160900,20800,20800,20800,20800,0
20230828,164500,396160900,20800,20800,20800,20800,0
20230828,164400,396160900,20800,20800,20800,20800,0
20230828,164300,396160900,20800,20800,20800,20800,0
20230828,164200,396160900,20800,20800,20800,20800,1765
20230828,164100,396160900,20800,20800,20800,20800,0
20230828,164000,396160900,20800,20800,20800,20800,0
20230828,163900,396160900,20800,20800,20800,20800,0
20230828,163800,396160900,20800,20800,20800,20800,0
20230828,163700,396160900,20800,20800,20800,20800,0
20230828,163600,396160900,20800,20800,20800,20800,0
20230828,163500,396160900,20800,20800,20800,20800,0
20230828,163400,396160900,20800,20800,20800,20800,0
20230828,163300,396160900,20800,20800,20800,20800,0
20230828,163200,396160900,20800,20800,20800,20800,0
20230828,163100,396160900,20800,20800,20800,20800,0
20230828,163000,396160900,20800,20800,20800,20800,0
20230828,162900,396160900,20800,20800,20800,20800,0
20230828,162800,396160900,20800,20800,20800,20800,0
20230828,162700,396160900,20800,20800,20800,20800,0
20230828,162600,396160900,20800,20800,20800,20800,0
20230828,162500,396160900,20800,20800,20800,20800,0
20230828,162400,396160900,20800,20800,20800,20800,0
20230828,162300,396160900,20800,20800,20800,20800,0
20230828,162200,396160900,20800,20800,20800,20800,0
20230828,162100,396160900,20800,20800,20800,20800,0
20230828,162000,396160900,20800,20800,20800,20800,0
20230828,161900,396160900,20800,20800,20800,20800,0
20230828,161800,396160900,20800,20800,20800,20800,0
20230828,161700,396160900,20800,20800,20800,20800,0
20230828,161600,396160900,20800,20800,20800,20800,0
20230828,161500,396160900,20800,20800,20800,20800,0
20230828,161400,396160900,20800,20800,20800,20800,0
20230828,161300,396160900,20800,20800,20800,20800,0
20230828,161200,396160900,20800,20800,20800,20800,1765
20230828,161100,396160900,20800,20800,20800,20800,0
20230828,161000,396160900,20800,20800,20800,20800,0
20230828,160900,396160900,20800,20800,20800,20800,0
20230828,160800,396160900,20800,20800,20800,20800,0
20230828,160700,396160900,20800,20800,20800,20800,0
20230828,160600,396160900,20800,20800,20800,20800,0
20230828,160500,396160900,20800,20800,20800,20800,0
20230828,160400,396160900,20800,20800,20800,20800,0
20230828,160300,396160900,20800,20800,20800,20800,0
20230828,160200,396160900,20800,20800,20800,20800,0
20230828,160100,396160900,20800,20800,20800,20800,0
20230828,160000,396160900,20800,20800,20800,20800,0
20230828,155900,396160900,20800,20800,20800,20800,0
20230828,155800,396160900,20800,20800,20800,20800,0
20230828,155700,396160900,20800,20800,20800,20800,0
20230828,155600,396160900,20800,20800,20800,20800,0
20230828,155500,396160900,20800,20800,20800,20800,0
20230828,155400,396160900,20800,20800,20800,20800,0
20230828,155300,396160900,20800,20800,20800,20800,0
20230828,155200,396160900,20800,20800,20800,20800,0
20230828,155100,396160900,20800,20800,20800,20800,0
20230828,155000,396160900,20800,20800,20800,20800,0
20230828,154900,396160900,20800,20800,20800,20800,0
20230828,154800,396160900,20800,20800,20800,20800,0
20230828,154700,396160900,20800,20800,20800,20800,0
20230828,154600,396160900,20800,20800,20800,20800,0
20230828,154500,396160900,20800,20800,20800,20800,0
20230828,154400,396160900,20800,20800,20800,20800,0
20230828,154300,396160900,20800,20800,20800,20800,0
20230828,154200,396160900,20800,20800,20800,20800,1765
20230828,154100,396160900,20800,20800,20800,20800,0
20230828,154000,396160900,20800,20800,20800,20800,0
20230828,153900,396160900,20800,20800,20800,20800,0
20230828,153800,396160900,20800,20800,20800,20800,0
20230828,153700,396160900,20800,20800,20800,20800,0
20230828,153600,396160900,20800,20800,20800,20800,0
20230828,153500,396160900,20800,20800,20800,20800,0
20230828,153400,396160900,20800,20800,20800,20800,0
20230828,153300,396160900,20800,20800,20800,20800,0
20230828,153200,396160900,20800,20800,20800,20800,0
20230828,153100,396160900,20800,20800,20800,20800,0
20230828,153000,396160900,20800,20800,20800,20800,1765
20230828,152900,359448900,20650,20650,20650,20650,0
20230828,152800,359448900,20650,20650,20650,20650,0
20230828,152700,359448900,20650,20650,20650,20650,0
20230828,152600,359448900,20650,20650,20650,20650,0
20230828,152500,359448900,20650,20650,20650,20650,0
20230828,152400,359448900,20650,20650,20650,20650,0
20230828,152300,359448900,20650,20650,20650,20650,0
20230828,152200,359448900,20650,20650,20650,20650,0
20230828,152100,359448900,20650,20650,20650,20650,0
20230828,152000,359448900,20650,20650,20650,20650,0
20230828,151900,359448900,20650,20650,20750,20650,326
20230828,151800,352703700,20650,20700,20700,20650,116
20230828,151700,350302850,20700,20650,20700,20650,4
20230828,151600,350220100,20700,20700,20700,20700,2
20230828,151500,350178700,20700,20700,20700,20650,139
20230828,151400,347301450,20650,20650,20650,20650,267
20230828,151300,341787900,20650,20650,20650,20600,129
20230828,151200,339124150,20600,20600,20600,20600,1
20230828,151100,339103550,20650,20650,20650,20650,105
20230828,151000,336935300,20600,20600,20600,20600,7
20230828,150900,336791100,20600,20600,20600,20600,4
20230828,150800,336708700,20600,20650,20650,20600,168
20230828,150700,333240050,20600,20600,20600,20600,4
20230828,150600,333157650,20600,20600,20600,20600,18
20230828,150500,332786850,20600,20600,20600,20600,5
20230828,150400,332683850,20600,20600,20600,20600,9
20230828,150300,332498450,20600,20600,20600,20600,6
20230828,150200,332374850,20600,20600,20600,20600,112
20230828,150100,330067650,20550,20550,20550,20550,8
20230828,150000,329903250,20550,20550,20550,20550,21
20230828,145900,329471700,20550,20600,20600,20550,64
20230828,145800,328153350,20550,20600,20600,20550,6
20230828,145700,328029800,20600,20600,20600,20600,8
20230828,145600,327865000,20600,20600,20600,20550,324
20230828,145500,321190850,20600,20600,20600,20600,294
20230828,145400,315134450,20600,20650,20650,20600,115
20230828,145300,312759950,20600,20600,20650,20600,145
20230828,145200,309766300,20650,20600,20650,20600,36
20230828,145100,309023100,20600,20600,20600,20600,15
20230828,145000,308714100,20600,20600,20600,20600,4
20230828,144900,308631700,20600,20600,20600,20600,11
20230828,144800,308405100,20650,20600,20650,20600,107
20230828,144700,306195750,20650,20600,20650,20600,104
20230828,144600,304048350,20600,20600,20600,20600,1
20230828,144500,304027750,20600,20600,20600,20600,5
20230828,144400,303924750,20600,20600,20600,20600,107
20230828,144300,301720550,20650,20650,20650,20650,102
20230828,144200,299614250,20600,20600,20650,20600,26
20230828,144100,299077450,20650,20650,20650,20650,0
20230828,144000,299077450,20650,20650,20650,20650,109
20230828,143900,296826600,20600,20600,20600,20600,12
20230828,143800,296579400,20600,20600,20600,20600,40
20230828,143700,295755400,20600,20600,20600,20600,1
20230828,143600,295734800,20650,20650,20650,20650,105
20230828,143500,293566550,20600,20600,20600,20600,0
20230828,143400,293566550,20600,20600,20600,20600,1
20230828,143300,293545950,20600,20600,20600,20600,123
20230828,143200,291012150,20550,20550,20550,20550,1
20230828,143100,290991600,20550,20550,20550,20550,0
20230828,143000,290991600,20550,20600,20600,20550,110
20230828,142900,288725650,20550,20550,20550,20550,81
20230828,142800,287061100,20600,20600,20600,20600,104
20230828,142700,284918700,20550,20550,20550,20550,1
20230828,142600,284898150,20550,20550,20550,20550,2
20230828,142500,284857050,20550,20550,20550,20550,2
20230828,142400,284815950,20600,20600,20600,20600,50
20230828,142300,283785950,20550,20550,20550,20550,1
20230828,142200,283765400,20550,20550,20550,20550,0
20230828,142100,283765400,20550,20550,20550,20550,0
20230828,142000,283765400,20550,20600,20600,20550,51
20230828,141900,282714850,20550,20550,20550,20550,1
20230828,141800,282694300,20550,20550,20550,20550,3
20230828,141700,282632650,20550,20550,20550,20550,0
20230828,141600,282632650,20550,20600,20600,20550,2
20230828,141500,282591500,20550,20550,20550,20550,7
20230828,141400,282447650,20550,20550,20550,20550,0
20230828,141300,282447650,20550,20600,20600,20550,51
20230828,141200,281397100,20550,20550,20550,20550,0
20230828,141100,281397100,20550,20550,20550,20550,1
20230828,141000,281376550,20600,20600,20600,20600,0
20230828,140900,281376550,20600,20600,20600,20550,531
20230828,140800,270462950,20600,20600,20600,20600,2
20230828,140700,270421750,20550,20550,20550,20550,0
20230828,140600,270421750,20550,20600,20600,20550,102
20230828,140500,268320600,20550,20550,20550,20550,0
20230828,140400,268320600,20550,20550,20550,20550,2
20230828,140300,268279500,20550,20550,20550,20550,30
20230828,140200,267663000,20600,20600,20600,20600,1
20230828,140100,267642400,20550,20550,20550,20550,3
20230828,140000,267580750,20550,20550,20550,20550,0
20230828,135900,267580750,20550,20550,20550,20550,2
20230828,135800,267539650,20550,20550,20550,20550,0
20230828,135700,267539650,20550,20550,20550,20550,1
20230828,135600,267519100,20600,20600,20600,20600,128
20230828,135500,264882300,20600,20600,20600,20600,0
20230828,135400,264882300,20600,20600,20600,20600,1
20230828,135300,264861700,20600,20600,20600,20600,0
20230828,135200,264861700,20600,20650,20650,20600,33
20230828,135100,264180300,20600,20600,20600,20600,112
20230828,135000,261873100,20600,20600,20600,20600,1
20230828,134900,261852500,20600,20600,20600,20600,1
20230828,134800,261831900,20600,20600,20600,20600,0
20230828,134700,261831900,20600,20600,20600,20600,1
20230828,134600,261811300,20600,20600,20600,20600,2
20230828,134500,261770100,20600,20600,20600,20600,1
20230828,134400,261749500,20600,20600,20600,20600,0
20230828,134300,261749500,20600,20600,20600,20600,20
20230828,134200,261337500,20600,20600,20600,20600,2
20230828,134100,261296300,20600,20600,20600,20600,0
20230828,134000,261296300,20600,20600,20600,20600,31
20230828,133900,260657700,20600,20600,20600,20600,1
20230828,133800,260637100,20600,20600,20600,20600,2
20230828,133700,260595900,20600,20600,20600,20600,2
20230828,133600,260554700,20600,20600,20600,20600,0
20230828,133500,260554700,20600,20600,20600,20600,1
20230828,133400,260534100,20600,20600,20600,20600,1
20230828,133300,260513500,20600,20600,20600,20600,59
20230828,133200,259298100,20600,20600,20600,20600,0
20230828,133100,259298100,20600,20600,20600,20600,1
20230828,133000,259277500,20600,20600,20600,20600,0
20230828,132900,259277500,20600,20650,20650,20600,15
20230828,132800,258968250,20600,20600,20600,20600,1
20230828,132700,258947650,20600,20600,20600,20600,11
20230828,132600,258721050,20600,20650,20650,20600,2
20230828,132500,258679800,20600,20600,20600,20600,0
20230828,132400,258679800,20600,20600,20600,20600,1
20230828,132300,258659200,20600,20600,20600,20600,48
20230828,132200,257670400,20600,20600,20600,20600,0
20230828,132100,257670400,20600,20650,20650,20600,7
20230828,132000,257525900,20650,20650,20650,20650,2
20230828,131900,257484600,20600,20600,20600,20600,1
20230828,131800,257464000,20600,20600,20600,20600,0
20230828,131700,257464000,20600,20600,20600,20600,1
20230828,131600,257443400,20600,20600,20600,20600,0
20230828,131500,257443400,20600,20600,20600,20600,0
20230828,131400,257443400,20600,20600,20600,20600,2
20230828,131300,257402200,20600,20600,20600,20600,88
20230828,131200,255589400,20550,20550,20550,20550,1
20230828,131100,255568850,20600,20550,20600,20550,2
20230828,131000,255527700,20550,20550,20550,20550,0
20230828,130900,255527700,20550,20550,20550,20550,1
20230828,130800,255507150,20600,20600,20600,20600,1
20230828,130700,255486550,20550,20550,20550,20550,4
20230828,130600,255404350,20550,20550,20550,20550,2
20230828,130500,255363250,20550,20550,20550,20550,1
20230828,130400,255342700,20600,20600,20600,20600,0
20230828,130300,255342700,20600,20600,20600,20600,2
20230828,130200,255301500,20550,20550,20550,20550,1
20230828,130100,255280950,20600,20600,20600,20600,39
20230828,130000,254477550,20600,20600,20600,20500,166
20230828,125900,251058050,20500,20500,20500,20500,0
20230828,125800,251058050,20500,20500,20500,20500,1
20230828,125700,251037550,20550,20550,20550,20550,39
20230828,125600,250236100,20500,20500,20500,20500,0
20230828,125500,250236100,20500,20500,20500,20500,1
20230828,125400,250215600,20500,20500,20500,20500,0
20230828,125300,250215600,20500,20500,20500,20500,6
20230828,125200,250092600,20500,20500,20500,20500,4
20230828,125100,250010600,20500,20500,20500,20500,2
20230828,125000,249969600,20550,20550,20550,20550,19
20230828,124900,249579150,20550,20550,20550,20550,0
20230828,124800,249579150,20550,20550,20550,20550,1
20230828,124700,249558600,20550,20550,20550,20550,0
20230828,124600,249558600,20550,20550,20550,20550,2
20230828,124500,249517500,20550,20550,20550,20550,393
20230828,124400,241441350,20550,20550,20550,20550,0
20230828,124300,241441350,20550,20550,20550,20550,2
20230828,124200,241400250,20550,20550,20550,20550,0
20230828,124100,241400250,20550,20550,20550,20550,1
20230828,124000,241379700,20550,20550,20550,20550,0
20230828,123900,241379700,20550,20550,20550,20550,1
20230828,123800,241359150,20550,20550,20550,20550,0
20230828,123700,241359150,20550,20550,20550,20550,0
20230828,123600,241359150,20550,20600,20600,20550,201
20230828,123500,237218600,20500,20500,20500,20500,0
20230828,123400,237218600,20500,20500,20500,20500,1
20230828,123300,237198100,20500,20500,20500,20500,0
20230828,123200,237198100,20500,20500,20500,20500,1
20230828,123100,237177600,20550,20550,20550,20550,0
20230828,123000,237177600,20550,20550,20550,20550,102
20230828,122900,235081500,20500,20500,20500,20500,1
20230828,122800,235061000,20500,20500,20500,20500,0
20230828,122700,235061000,20500,20500,20500,20500,1
20230828,122600,235040500,20500,20500,20500,20500,0
20230828,122500,235040500,20500,20500,20500,20500,3
20230828,122400,234979000,20550,20550,20550,20550,0
20230828,122300,234979000,20550,20550,20550,20550,210
20230828,122200,230663500,20550,20550,20550,20550,1
20230828,122100,230642950,20600,20600,20600,20600,26
20230828,122000,230107350,20550,20550,20550,20550,1
20230828,121900,230086800,20550,20550,20550,20550,0
20230828,121800,230086800,20550,20550,20550,20550,0
20230828,121700,230086800,20550,20550,20550,20550,1
20230828,121600,230066250,20550,20550,20550,20550,0
20230828,121500,230066250,20550,20600,20600,20550,6
20230828,121400,229942700,20550,20550,20550,20550,200
20230828,121300,225832700,20550,20550,20550,20550,6
20230828,121200,225709400,20550,20550,20550,20550,0
20230828,121100,225709400,20550,20550,20550,20550,0
20230828,121000,225709400,20550,20550,20550,20550,1
20230828,120900,225688850,20550,20550,20550,20550,3
20230828,120800,225627200,20550,20550,20550,20550,1
20230828,120700,225606650,20550,20550,20550,20550,0
20230828,120600,225606650,20550,20550,20550,20550,1
20230828,120500,225586100,20550,20550,20550,20550,25
20230828,120400,225072350,20550,20550,20550,20550,0
20230828,120300,225072350,20550,20600,20600,20550,2
20230828,120200,225031200,20550,20550,20550,20550,1
20230828,120100,225010650,20550,20550,20550,20550,231
20230828,120000,220263600,20600,20600,20600,20600,12
20230828,115900,220016400,20550,20550,20550,20550,17
20230828,115800,219667050,20600,20600,20600,20600,0
20230828,115700,219667050,20600,20550,20600,20550,151
20230828,115600,216556650,20550,20500,20550,20500,12
20230828,115500,216310100,20600,20550,20600,20550,64
20230828,115400,214993400,20550,20550,20550,20550,16
20230828,115300,214664600,20600,20600,20600,20600,12
20230828,115200,214417400,20550,20550,20550,20550,177
20230828,115100,210780050,20500,20550,20550,20500,175
20230828,115000,207187900,20550,20550,20600,20550,28
20230828,114900,206611950,20550,20550,20600,20550,4
20230828,114800,206529650,20550,20550,20550,20550,0
20230828,114700,206529650,20550,20600,20600,20550,175
20230828,114600,202925400,20650,20650,20650,20650,11
20230828,114500,202698250,20600,20600,20600,20600,15
20230828,114400,202389250,20600,20650,20650,20600,12
20230828,114300,202141500,20600,20600,20600,20600,15
20230828,114200,201832500,20600,20650,20650,20600,201
20230828,114100,197681900,20650,20600,20650,20600,27
20230828,114000,197125100,20600,20600,20600,20600,1
20230828,113900,197104500,20600,20600,20600,20600,0
20230828,113800,197104500,20600,20650,20650,20600,29
20230828,113700,196506450,20600,20650,20650,20600,165
20230828,113600,193099450,20650,20650,20650,20650,0
20230828,113500,193099450,20650,20600,20650,20600,13
20230828,113400,192831050,20600,20550,20600,20550,64
20230828,113300,191515750,20550,20550,20550,20550,1
20230828,113200,191495200,20600,20600,20600,20600,11
20230828,113100,191268600,20550,20550,20550,20550,0
20230828,113000,191268600,20550,20550,20550,20550,1
20230828,112900,191248050,20600,20600,20600,20600,12
20230828,112800,191000850,20600,20550,20600,20550,2
20230828,112700,190959700,20600,20600,20600,20600,0
20230828,112600,190959700,20600,20600,20600,20600,11
20230828,112500,190733100,20550,20550,20550,20550,1
20230828,112400,190712550,20550,20550,20550,20550,0
20230828,112300,190712550,20550,20550,20600,20550,23
20230828,112200,190239300,20550,20600,20600,20550,14
20230828,112100,189951100,20600,20550,20600,20550,50
20230828,112000,188921150,20600,20600,20600,20600,11
20230828,111900,188694550,20600,20600,20600,20550,235
20230828,111800,183862250,20600,20600,20600,20600,1
20230828,111700,183841650,20650,20600,20650,20600,4
20230828,111600,183759200,20550,20600,20600,20550,117
20230828,111500,181349050,20650,20650,20650,20650,0
20230828,111400,181349050,20650,20600,20650,20600,12
20230828,111300,181101300,20600,20600,20600,20600,50
20230828,111200,180071300,20550,20550,20550,20550,0
20230828,111100,180071300,20550,20600,20600,20550,241
20230828,111000,175106750,20600,20600,20600,20600,140
20230828,110900,172222750,20550,20550,20550,20550,1
20230828,110800,172202200,20600,20600,20600,20600,12
20230828,110700,171955000,20550,20550,20550,20550,63
20230828,110600,170660350,20600,20600,20600,20600,5
20230828,110500,170557350,20600,20600,20600,20600,11
20230828,110400,170330750,20550,20550,20550,20550,1
20230828,110300,170310200,20550,20550,20550,20550,0
20230828,110200,170310200,20550,20600,20600,20550,13
20230828,110100,170042450,20600,20600,20600,20600,0
20230828,110000,170042450,20600,20600,20600,20600,1
20230828,105900,170021850,20550,20600,20600,20550,12
20230828,105800,169774700,20550,20550,20550,20550,2
20230828,105700,169733600,20550,20550,20550,20550,7
20230828,105600,169589750,20600,20600,20600,20600,14
20230828,105500,169301350,20600,20600,20600,20600,314
20230828,105400,162832950,20650,20650,20650,20650,0
20230828,105300,162832950,20650,20650,20650,20650,0
20230828,105200,162832950,20650,20600,20650,20600,12
20230828,105100,162585200,20600,20600,20600,20600,0
20230828,105000,162585200,20600,20600,20600,20600,1
20230828,104900,162564600,20650,20650,20650,20650,12
20230828,104800,162316800,20600,20600,20600,20600,6
20230828,104700,162193200,20650,20650,20650,20650,1
20230828,104600,162172550,20650,20600,20650,20600,12
20230828,104500,161924800,20600,20600,20600,20600,1
20230828,104400,161904200,20650,20650,20650,20650,0
20230828,104300,161904200,20650,20600,20650,20600,17
20230828,104200,161553200,20600,20600,20600,20600,2
20230828,104100,161512000,20600,20600,20600,20600,1
20230828,104000,161491400,20650,20600,20650,20600,76
20230828,103900,159925250,20600,20600,20600,20600,0
20230828,103800,159925250,20600,20600,20600,20600,1
20230828,103700,159904650,20650,20650,20650,20650,12
20230828,103600,159656850,20600,20600,20600,20600,136
20230828,103500,156855250,20650,20650,20650,20650,0
20230828,103400,156855250,20650,20650,20650,20650,11
20230828,103300,156628100,20600,20600,20600,20600,1
20230828,103200,156607500,20650,20650,20650,20650,48
20230828,103100,155616300,20650,20650,20650,20650,12
20230828,103000,155368500,20600,20600,20600,20600,0
20230828,102900,155368500,20600,20600,20600,20600,87
20230828,102800,153576300,20600,20650,20650,20600,122
20230828,102700,151061100,20650,20650,20650,20650,0
20230828,102600,151061100,20650,20650,20650,20650,0
20230828,102500,151061100,20650,20600,20650,20600,13
20230828,102400,150792700,20600,20600,20600,20600,0
20230828,102300,150792700,20600,20600,20600,20600,100
20230828,102200,148732700,20650,20600,20650,20600,30
20230828,102100,148113550,20600,20600,20600,20600,19
20230828,102000,147722150,20600,20600,20600,20600,23
20230828,101900,147248350,20600,20600,20600,20600,41
20230828,101800,146403750,20600,20600,20600,20600,157
20230828,101700,143169550,20600,20600,20600,20600,305
20230828,101600,136886550,20600,20600,20600,20600,16
20230828,101500,136556950,20550,20650,20650,20550,73
20230828,101400,135053850,20650,20650,20650,20650,0
20230828,101300,135053850,20650,20600,20650,20600,793
20230828,101200,118707550,20550,20550,20550,20550,224
20230828,101100,114104350,20550,20550,20550,20550,1
20230828,101000,114083800,20500,20550,20550,20500,18
20230828,100900,113714250,20500,20500,20500,20500,172
20230828,100800,110188250,20550,20550,20550,20550,0
20230828,100700,110188250,20550,20550,20550,20550,35
20230828,100600,109469000,20500,20500,20500,20500,48
20230828,100500,108485000,20550,20450,20550,20450,707
20230828,100400,93995350,20450,20400,20450,20400,13
20230828,100300,93729550,20400,20400,20400,20400,0
20230828,100200,93729550,20400,20450,20450,20400,61
20230828,100100,92484300,20500,20500,20500,20500,11
20230828,100000,92258800,20500,20500,20500,20500,30
20230828,095900,91643800,20500,20500,20500,20500,0
20230828,095800,91643800,20500,20500,20500,20500,12
20230828,095700,91397800,20450,20450,20450,20450,0
20230828,095600,91397800,20450,20450,20450,20450,0
20230828,095500,91397800,20450,20450,20450,20450,31
20230828,095400,90763850,20450,20450,20450,20450,19
20230828,095300,90375300,20450,20450,20450,20450,0
20230828,095200,90375300,20450,20450,20450,20450,2
20230828,095100,90334400,20500,20500,20500,20500,62
20230828,095000,89063400,20450,20450,20450,20450,15
20230828,094900,88756650,20450,20450,20450,20450,100
20230828,094800,86711650,20500,20500,20500,20500,11
20230828,094700,86486150,20500,20500,20500,20500,5
20230828,094600,86383650,20500,20500,20500,20500,6
20230828,094500,86260650,20500,20500,20500,20500,12
20230828,094400,86014650,20450,20500,20500,20450,35
20230828,094300,85298400,20500,20500,20500,20500,5
20230828,094200,85195900,20500,20500,20500,20500,22
20230828,094100,84744900,20500,20500,20500,20500,7
20230828,094000,84601400,20500,20500,20500,20500,0
20230828,093900,84601400,20500,20450,20500,20450,22
20230828,093800,84150900,20450,20550,20550,20450,397
20230828,093700,76012050,20550,20550,20550,20550,1
20230828,093600,75991500,20550,20550,20550,20550,12
20230828,093500,75744900,20550,20550,20550,20550,7
20230828,093400,75601050,20600,20600,20600,20600,1
20230828,093300,75580450,20550,20550,20550,20500,23
20230828,093200,75107900,20550,20550,20550,20550,5
20230828,093100,75005150,20550,20550,20550,20550,1
20230828,093000,74984600,20550,20550,20550,20550,12
20230828,092900,74738000,20550,20550,20550,20550,0
20230828,092800,74738000,20550,20550,20550,20550,0
20230828,092700,74738000,20550,20550,20550,20550,12
20230828,092600,74491400,20600,20550,20600,20550,10
20230828,092500,74285750,20550,20550,20550,20550,0
20230828,092400,74285750,20550,20550,20550,20550,108
20230828,092300,72066350,20550,20550,20550,20550,5
20230828,092200,71963600,20550,20550,20550,20550,3
20230828,092100,71901950,20550,20550,20550,20550,37
20230828,092000,71141600,20500,20500,20500,20500,36
20230828,091900,70403600,20500,20500,20500,20500,8
20230828,091800,70239600,20500,20500,20500,20500,13
20230828,091700,69973100,20450,20450,20450,20450,22
20230828,091600,69523200,20450,20450,20450,20450,1
20230828,091500,69502750,20500,20500,20500,20500,3
20230828,091400,69441250,20500,20500,20500,20500,41
20230828,091300,68600750,20500,20500,20500,20500,3
20230828,091200,68539250,20450,20500,20500,20400,77
20230828,091100,66965000,20500,20500,20500,20500,26
20230828,091000,66432000,20500,20400,20500,20050,2657
20230828,090900,12619800,20450,20450,20450,20450,12
20230828,090800,12374400,20450,20450,20450,20450,15
20230828,090700,12067650,20450,20450,20450,20450,61
20230828,090600,10820200,20500,20500,20500,20500,27
20230828,090500,10266700,20500,20500,20500,20500,1
20230828,090400,10246200,20500,20500,20500,20500,5
20230828,090300,10143700,20500,20500,20500,20450,101
20230828,090200,8073450,20550,20450,20550,20450,219
20230828,090100,3592100,20450,20500,20500,20450,48
20230828,090000,2610000,20500,20600,20600,20500,126