KissMeData/216080/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,201400,917178100,21000,21000,21000,21000,1141
20230828,201300,917178100,21000,21000,21000,21000,0
20230828,201200,917178100,21000,21000,21000,21000,0
20230828,201100,917178100,21000,21000,21000,21000,0
20230828,201000,917178100,21000,21000,21000,21000,0
20230828,200900,917178100,21000,21000,21000,21000,0
20230828,200800,917178100,21000,21000,21000,21000,0
20230828,200700,917178100,21000,21000,21000,21000,0
20230828,200600,917178100,21000,21000,21000,21000,0
20230828,200500,917178100,21000,21000,21000,21000,0
20230828,200400,917178100,21000,21000,21000,21000,0
20230828,200300,917178100,21000,21000,21000,21000,0
20230828,200200,917178100,21000,21000,21000,21000,0
20230828,200100,917178100,21000,21000,21000,21000,0
20230828,200000,917178100,21000,21000,21000,21000,0
20230828,195900,917178100,21000,21000,21000,21000,0
20230828,195800,917178100,21000,21000,21000,21000,0
20230828,195700,917178100,21000,21000,21000,21000,0
20230828,195600,917178100,21000,21000,21000,21000,0
20230828,195500,917178100,21000,21000,21000,21000,0
20230828,195400,917178100,21000,21000,21000,21000,0
20230828,195300,917178100,21000,21000,21000,21000,0
20230828,195200,917178100,21000,21000,21000,21000,0
20230828,195100,917178100,21000,21000,21000,21000,0
20230828,195000,917178100,21000,21000,21000,21000,0
20230828,194900,917178100,21000,21000,21000,21000,0
20230828,194800,917178100,21000,21000,21000,21000,0
20230828,194700,917178100,21000,21000,21000,21000,0
20230828,194600,917178100,21000,21000,21000,21000,0
20230828,194500,917178100,21000,21000,21000,21000,0
20230828,194400,917178100,21000,21000,21000,21000,1141
20230828,194300,917178100,21000,21000,21000,21000,0
20230828,194200,917178100,21000,21000,21000,21000,0
20230828,194100,917178100,21000,21000,21000,21000,0
20230828,194000,917178100,21000,21000,21000,21000,0
20230828,193900,917178100,21000,21000,21000,21000,0
20230828,193800,917178100,21000,21000,21000,21000,0
20230828,193700,917178100,21000,21000,21000,21000,0
20230828,193600,917178100,21000,21000,21000,21000,0
20230828,193500,917178100,21000,21000,21000,21000,0
20230828,193400,917178100,21000,21000,21000,21000,0
20230828,193300,917178100,21000,21000,21000,21000,0
20230828,193200,917178100,21000,21000,21000,21000,0
20230828,193100,917178100,21000,21000,21000,21000,0
20230828,193000,917178100,21000,21000,21000,21000,0
20230828,192900,917178100,21000,21000,21000,21000,0
20230828,192800,917178100,21000,21000,21000,21000,0
20230828,192700,917178100,21000,21000,21000,21000,0
20230828,192600,917178100,21000,21000,21000,21000,0
20230828,192500,917178100,21000,21000,21000,21000,0
20230828,192400,917178100,21000,21000,21000,21000,0
20230828,192300,917178100,21000,21000,21000,21000,0
20230828,192200,917178100,21000,21000,21000,21000,0
20230828,192100,917178100,21000,21000,21000,21000,0
20230828,192000,917178100,21000,21000,21000,21000,0
20230828,191900,917178100,21000,21000,21000,21000,0
20230828,191800,917178100,21000,21000,21000,21000,0
20230828,191700,917178100,21000,21000,21000,21000,0
20230828,191600,917178100,21000,21000,21000,21000,0
20230828,191500,917178100,21000,21000,21000,21000,0
20230828,191400,917178100,21000,21000,21000,21000,1141
20230828,191300,917178100,21000,21000,21000,21000,0
20230828,191200,917178100,21000,21000,21000,21000,0
20230828,191100,917178100,21000,21000,21000,21000,0
20230828,191000,917178100,21000,21000,21000,21000,0
20230828,190900,917178100,21000,21000,21000,21000,0
20230828,190800,917178100,21000,21000,21000,21000,0
20230828,190700,917178100,21000,21000,21000,21000,0
20230828,190600,917178100,21000,21000,21000,21000,0
20230828,190500,917178100,21000,21000,21000,21000,0
20230828,190400,917178100,21000,21000,21000,21000,0
20230828,190300,917178100,21000,21000,21000,21000,0
20230828,190200,917178100,21000,21000,21000,21000,0
20230828,190100,917178100,21000,21000,21000,21000,0
20230828,190000,917178100,21000,21000,21000,21000,0
20230828,185900,917178100,21000,21000,21000,21000,0
20230828,185800,917178100,21000,21000,21000,21000,0
20230828,185700,917178100,21000,21000,21000,21000,0
20230828,185600,917178100,21000,21000,21000,21000,0
20230828,185500,917178100,21000,21000,21000,21000,0
20230828,185400,917178100,21000,21000,21000,21000,0
20230828,185300,917178100,21000,21000,21000,21000,0
20230828,185200,917178100,21000,21000,21000,21000,0
20230828,185100,917178100,21000,21000,21000,21000,0
20230828,185000,917178100,21000,21000,21000,21000,0
20230828,184900,917178100,21000,21000,21000,21000,0
20230828,184800,917178100,21000,21000,21000,21000,0
20230828,184700,917178100,21000,21000,21000,21000,0
20230828,184600,917178100,21000,21000,21000,21000,0
20230828,184500,917178100,21000,21000,21000,21000,0
20230828,184400,917178100,21000,21000,21000,21000,1141
20230828,184300,917178100,21000,21000,21000,21000,0
20230828,184200,917178100,21000,21000,21000,21000,0
20230828,184100,917178100,21000,21000,21000,21000,0
20230828,184000,917178100,21000,21000,21000,21000,0
20230828,183900,917178100,21000,21000,21000,21000,0
20230828,183800,917178100,21000,21000,21000,21000,0
20230828,183700,917178100,21000,21000,21000,21000,0
20230828,183600,917178100,21000,21000,21000,21000,0
20230828,183500,917178100,21000,21000,21000,21000,0
20230828,183400,917178100,21000,21000,21000,21000,0
20230828,183300,917178100,21000,21000,21000,21000,0
20230828,183200,917178100,21000,21000,21000,21000,0
20230828,183100,917178100,21000,21000,21000,21000,0
20230828,183000,917178100,21000,21000,21000,21000,0
20230828,182900,917178100,21000,21000,21000,21000,0
20230828,182800,917178100,21000,21000,21000,21000,0
20230828,182700,917178100,21000,21000,21000,21000,0
20230828,182600,917178100,21000,21000,21000,21000,0
20230828,182500,917178100,21000,21000,21000,21000,0
20230828,182400,917178100,21000,21000,21000,21000,0
20230828,182300,917178100,21000,21000,21000,21000,0
20230828,182200,917178100,21000,21000,21000,21000,0
20230828,182100,917178100,21000,21000,21000,21000,0
20230828,182000,917178100,21000,21000,21000,21000,0
20230828,181900,917178100,21000,21000,21000,21000,0
20230828,181800,917178100,21000,21000,21000,21000,0
20230828,181700,917178100,21000,21000,21000,21000,0
20230828,181600,917178100,21000,21000,21000,21000,0
20230828,181500,917178100,21000,21000,21000,21000,0
20230828,181400,917178100,21000,21000,21000,21000,1141
20230828,181300,917178100,21000,21000,21000,21000,0
20230828,181200,917178100,21000,21000,21000,21000,0
20230828,181100,917178100,21000,21000,21000,21000,0
20230828,181000,917178100,21000,21000,21000,21000,0
20230828,180900,917178100,21000,21000,21000,21000,0
20230828,180800,917178100,21000,21000,21000,21000,0
20230828,180700,917178100,21000,21000,21000,21000,0
20230828,180600,917178100,21000,21000,21000,21000,0
20230828,180500,917178100,21000,21000,21000,21000,0
20230828,180400,917178100,21000,21000,21000,21000,0
20230828,180300,917178100,21000,21000,21000,21000,0
20230828,180200,917178100,21000,21000,21000,21000,0
20230828,180100,917178100,21000,21000,21000,21000,0
20230828,180000,917178100,21000,21000,21000,21000,0
20230828,175900,917178100,21000,21000,21000,21000,0
20230828,175800,917178100,21000,21000,21000,21000,0
20230828,175700,917178100,21000,21000,21000,21000,0
20230828,175600,917178100,21000,21000,21000,21000,0
20230828,175500,917178100,21000,21000,21000,21000,0
20230828,175400,917178100,21000,21000,21000,21000,0
20230828,175300,917178100,21000,21000,21000,21000,0
20230828,175200,917178100,21000,21000,21000,21000,0
20230828,175100,917178100,21000,21000,21000,21000,0
20230828,175000,917178100,21000,21000,21000,21000,0
20230828,174900,917178100,21000,21000,21000,21000,0
20230828,174800,917178100,21000,21000,21000,21000,0
20230828,174700,917178100,21000,21000,21000,21000,0
20230828,174600,917178100,21000,21000,21000,21000,0
20230828,174500,917178100,21000,21000,21000,21000,0
20230828,174400,917178100,21000,21000,21000,21000,1141
20230828,174300,917178100,21000,21000,21000,21000,0
20230828,174200,917178100,21000,21000,21000,21000,0
20230828,174100,917178100,21000,21000,21000,21000,0
20230828,174000,917178100,21000,21000,21000,21000,0
20230828,173900,917178100,21000,21000,21000,21000,0
20230828,173800,917178100,21000,21000,21000,21000,0
20230828,173700,917178100,21000,21000,21000,21000,0
20230828,173600,917178100,21000,21000,21000,21000,0
20230828,173500,917178100,21000,21000,21000,21000,0
20230828,173400,917178100,21000,21000,21000,21000,0
20230828,173300,917178100,21000,21000,21000,21000,0
20230828,173200,917178100,21000,21000,21000,21000,0
20230828,173100,917178100,21000,21000,21000,21000,0
20230828,173000,917178100,21000,21000,21000,21000,0
20230828,172900,917178100,21000,21000,21000,21000,0
20230828,172800,917178100,21000,21000,21000,21000,0
20230828,172700,917178100,21000,21000,21000,21000,0
20230828,172600,917178100,21000,21000,21000,21000,0
20230828,172500,917178100,21000,21000,21000,21000,0
20230828,172400,917178100,21000,21000,21000,21000,0
20230828,172300,917178100,21000,21000,21000,21000,0
20230828,172200,917178100,21000,21000,21000,21000,0
20230828,172100,917178100,21000,21000,21000,21000,0
20230828,172000,917178100,21000,21000,21000,21000,0
20230828,171900,917178100,21000,21000,21000,21000,0
20230828,171800,917178100,21000,21000,21000,21000,0
20230828,171700,917178100,21000,21000,21000,21000,0
20230828,171600,917178100,21000,21000,21000,21000,0
20230828,171500,917178100,21000,21000,21000,21000,0
20230828,171400,917178100,21000,21000,21000,21000,1141
20230828,171300,917178100,21000,21000,21000,21000,0
20230828,171200,917178100,21000,21000,21000,21000,0
20230828,171100,917178100,21000,21000,21000,21000,0
20230828,171000,917178100,21000,21000,21000,21000,0
20230828,170900,917178100,21000,21000,21000,21000,0
20230828,170800,917178100,21000,21000,21000,21000,0
20230828,170700,917178100,21000,21000,21000,21000,0
20230828,170600,917178100,21000,21000,21000,21000,0
20230828,170500,917178100,21000,21000,21000,21000,0
20230828,170400,917178100,21000,21000,21000,21000,0
20230828,170300,917178100,21000,21000,21000,21000,0
20230828,170200,917178100,21000,21000,21000,21000,0
20230828,170100,917178100,21000,21000,21000,21000,0
20230828,170000,917178100,21000,21000,21000,21000,0
20230828,165900,917178100,21000,21000,21000,21000,0
20230828,165800,917178100,21000,21000,21000,21000,0
20230828,165700,917178100,21000,21000,21000,21000,0
20230828,165600,917178100,21000,21000,21000,21000,0
20230828,165500,917178100,21000,21000,21000,21000,0
20230828,165400,917178100,21000,21000,21000,21000,0
20230828,165300,917178100,21000,21000,21000,21000,0
20230828,165200,917178100,21000,21000,21000,21000,0
20230828,165100,917178100,21000,21000,21000,21000,0
20230828,165000,917178100,21000,21000,21000,21000,0
20230828,164900,917178100,21000,21000,21000,21000,0
20230828,164800,917178100,21000,21000,21000,21000,0
20230828,164700,917178100,21000,21000,21000,21000,0
20230828,164600,917178100,21000,21000,21000,21000,0
20230828,164500,917178100,21000,21000,21000,21000,0
20230828,164400,917178100,21000,21000,21000,21000,1141
20230828,164300,917178100,21000,21000,21000,21000,0
20230828,164200,917178100,21000,21000,21000,21000,0
20230828,164100,917178100,21000,21000,21000,21000,0
20230828,164000,917178100,21000,21000,21000,21000,0
20230828,163900,917178100,21000,21000,21000,21000,0
20230828,163800,917178100,21000,21000,21000,21000,0
20230828,163700,917178100,21000,21000,21000,21000,0
20230828,163600,917178100,21000,21000,21000,21000,0
20230828,163500,917178100,21000,21000,21000,21000,0
20230828,163400,917178100,21000,21000,21000,21000,0
20230828,163300,917178100,21000,21000,21000,21000,0
20230828,163200,917178100,21000,21000,21000,21000,0
20230828,163100,917178100,21000,21000,21000,21000,0
20230828,163000,917178100,21000,21000,21000,21000,0
20230828,162900,917178100,21000,21000,21000,21000,0
20230828,162800,917178100,21000,21000,21000,21000,0
20230828,162700,917178100,21000,21000,21000,21000,0
20230828,162600,917178100,21000,21000,21000,21000,0
20230828,162500,917178100,21000,21000,21000,21000,0
20230828,162400,917178100,21000,21000,21000,21000,0
20230828,162300,917178100,21000,21000,21000,21000,0
20230828,162200,917178100,21000,21000,21000,21000,0
20230828,162100,917178100,21000,21000,21000,21000,0
20230828,162000,917178100,21000,21000,21000,21000,0
20230828,161900,917178100,21000,21000,21000,21000,0
20230828,161800,917178100,21000,21000,21000,21000,0
20230828,161700,917178100,21000,21000,21000,21000,0
20230828,161600,917178100,21000,21000,21000,21000,0
20230828,161500,917178100,21000,21000,21000,21000,0
20230828,161400,917178100,21000,21000,21000,21000,1141
20230828,161300,917178100,21000,21000,21000,21000,0
20230828,161200,917178100,21000,21000,21000,21000,0
20230828,161100,917178100,21000,21000,21000,21000,0
20230828,161000,917178100,21000,21000,21000,21000,0
20230828,160900,917178100,21000,21000,21000,21000,0
20230828,160800,917178100,21000,21000,21000,21000,0
20230828,160700,917178100,21000,21000,21000,21000,0
20230828,160600,917178100,21000,21000,21000,21000,0
20230828,160500,917178100,21000,21000,21000,21000,0
20230828,160400,917178100,21000,21000,21000,21000,0
20230828,160300,917178100,21000,21000,21000,21000,0
20230828,160200,917178100,21000,21000,21000,21000,0
20230828,160100,917178100,21000,21000,21000,21000,0
20230828,160000,917178100,21000,21000,21000,21000,0
20230828,155900,917178100,21000,21000,21000,21000,0
20230828,155800,917178100,21000,21000,21000,21000,0
20230828,155700,917178100,21000,21000,21000,21000,0
20230828,155600,917178100,21000,21000,21000,21000,0
20230828,155500,917178100,21000,21000,21000,21000,0
20230828,155400,917178100,21000,21000,21000,21000,0
20230828,155300,917178100,21000,21000,21000,21000,0
20230828,155200,917178100,21000,21000,21000,21000,0
20230828,155100,917178100,21000,21000,21000,21000,0
20230828,155000,917178100,21000,21000,21000,21000,0
20230828,154900,917178100,21000,21000,21000,21000,0
20230828,154800,917178100,21000,21000,21000,21000,0
20230828,154700,917178100,21000,21000,21000,21000,0
20230828,154600,917178100,21000,21000,21000,21000,0
20230828,154500,917178100,21000,21000,21000,21000,0
20230828,154400,917178100,21000,21000,21000,21000,1141
20230828,154300,917178100,21000,21000,21000,21000,0
20230828,154200,917178100,21000,21000,21000,21000,0
20230828,154100,917178100,21000,21000,21000,21000,0
20230828,154000,917178100,21000,21000,21000,21000,0
20230828,153900,917178100,21000,21000,21000,21000,0
20230828,153800,917178100,21000,21000,21000,21000,0
20230828,153700,917178100,21000,21000,21000,21000,0
20230828,153600,917178100,21000,21000,21000,21000,0
20230828,153500,917178100,21000,21000,21000,21000,0
20230828,153400,917178100,21000,21000,21000,21000,0
20230828,153300,917178100,21000,21000,21000,21000,0
20230828,153200,917178100,21000,21000,21000,21000,0
20230828,153100,917178100,21000,21000,21000,21000,0
20230828,153000,917178100,21000,21000,21000,21000,1141
20230828,152900,893217100,21200,21200,21200,21200,0
20230828,152800,893217100,21200,21200,21200,21200,0
20230828,152700,893217100,21200,21200,21200,21200,0
20230828,152600,893217100,21200,21200,21200,21200,0
20230828,152500,893217100,21200,21200,21200,21200,0
20230828,152400,893217100,21200,21200,21200,21200,0
20230828,152300,893217100,21200,21200,21200,21200,0
20230828,152200,893217100,21200,21200,21200,21200,0
20230828,152100,893217100,21200,21200,21200,21200,0
20230828,152000,893217100,21200,21200,21200,21200,0
20230828,151900,893217100,21200,21050,21200,21050,63
20230828,151800,891890500,21100,21100,21100,21100,0
20230828,151700,891890500,21100,21100,21150,21050,1280
20230828,151600,864856900,21100,21050,21100,21050,152
20230828,151500,861649800,21100,21100,21100,21100,5
20230828,151400,861544300,21100,21100,21100,21100,1
20230828,151300,861523200,21050,21050,21050,21050,85
20230828,151200,859733950,21050,21050,21050,21050,66
20230828,151100,858344650,21050,21050,21050,21050,48
20230828,151000,857334250,21050,21050,21050,21050,0
20230828,150900,857334250,21050,21050,21050,21050,105
20230828,150800,855124000,21050,21050,21050,21050,10
20230828,150700,854913500,21050,21050,21050,21050,0
20230828,150600,854913500,21050,21050,21050,21050,96
20230828,150500,852892700,21000,21000,21000,21000,0
20230828,150400,852892700,21000,21000,21000,21000,56
20230828,150300,851716700,21000,21000,21000,21000,268
20230828,150200,846088700,21000,21000,21000,21000,0
20230828,150100,846088700,21000,21000,21000,21000,2
20230828,150000,846046700,21000,21000,21000,21000,430
20230828,145900,837016700,21000,21000,21000,21000,21
20230828,145800,836575700,21000,21000,21000,21000,25
20230828,145700,836050700,20950,20950,20950,20950,9
20230828,145600,835862150,20950,20950,20950,20950,232
20230828,145500,831001750,20950,20950,20950,20950,10
20230828,145400,830792250,21000,21000,21000,21000,0
20230828,145300,830792250,21000,21000,21000,21000,1
20230828,145200,830771250,20950,20950,20950,20950,0
20230828,145100,830771250,20950,20950,20950,20950,180
20230828,145000,827000250,20950,20950,20950,20950,0
20230828,144900,827000250,20950,21000,21000,20950,5
20230828,144800,826895450,20950,20950,20950,20950,0
20230828,144700,826895450,20950,20950,20950,20950,13
20230828,144600,826623100,20950,20950,20950,20950,50
20230828,144500,825575600,20950,20950,20950,20950,9
20230828,144400,825387050,20950,20950,20950,20950,5
20230828,144300,825282300,20950,20950,20950,20950,0
20230828,144200,825282300,20950,20950,20950,20950,2
20230828,144100,825240400,21000,21000,21000,21000,0
20230828,144000,825240400,21000,21000,21000,21000,5
20230828,143900,825135400,21000,21000,21000,21000,2
20230828,143800,825093400,20950,20950,20950,20950,12
20230828,143700,824842000,21000,21000,21000,21000,1
20230828,143600,824821000,20950,20950,20950,20950,0
20230828,143500,824821000,20950,20950,20950,20950,0
20230828,143400,824821000,20950,20950,20950,20950,0
20230828,143300,824821000,20950,20950,20950,20950,163
20230828,143200,821406150,20900,20900,20900,20900,0
20230828,143100,821406150,20900,20900,20900,20900,50
20230828,143000,820361150,20900,20900,20900,20900,101
20230828,142900,818250250,20900,20900,20900,20900,0
20230828,142800,818250250,20900,20900,20900,20900,9
20230828,142700,818062150,20900,20900,20900,20900,2
20230828,142600,818020350,21000,20950,21000,20950,7
20230828,142500,817873600,20950,20950,20950,20950,0
20230828,142400,817873600,20950,20950,20950,20950,0
20230828,142300,817873600,20950,20950,20950,20950,150
20230828,142200,814731100,21000,21000,21000,21000,0
20230828,142100,814731100,21000,21000,21000,21000,4
20230828,142000,814647100,21000,21000,21000,21000,1
20230828,141900,814626100,20900,20900,20900,20900,0
20230828,141800,814626100,20900,20950,20950,20900,136
20230828,141700,811778700,20950,20950,20950,20950,1
20230828,141600,811757750,20900,20900,20900,20900,0
20230828,141500,811757750,20900,20900,20900,20900,0
20230828,141400,811757750,20900,20900,20900,20900,2
20230828,141300,811715950,20900,20900,20900,20900,30
20230828,141200,811088950,20950,20950,20950,20950,1
20230828,141100,811068000,20900,20900,20900,20900,0
20230828,141000,811068000,20900,20950,20950,20900,29
20230828,140900,810460900,20950,20950,20950,20950,50
20230828,140800,809413400,20950,20950,20950,20950,0
20230828,140700,809413400,20950,20950,20950,20950,0
20230828,140600,809413400,20950,20950,20950,20950,3
20230828,140500,809350550,21000,21000,21000,21000,0
20230828,140400,809350550,21000,21000,21000,21000,1
20230828,140300,809329550,20950,20950,20950,20950,0
20230828,140200,809329550,20950,20950,20950,20950,0
20230828,140100,809329550,20950,20950,20950,20950,0
20230828,140000,809329550,20950,20950,20950,20950,0
20230828,135900,809329550,20950,20950,20950,20950,0
20230828,135800,809329550,20950,20950,20950,20950,0
20230828,135700,809329550,20950,20950,20950,20950,29
20230828,135600,808722000,20950,20950,20950,20950,3
20230828,135500,808659150,20950,20950,20950,20950,19
20230828,135400,808261100,20950,21000,21000,20950,12
20230828,135300,808009200,21000,21000,21000,21000,390
20230828,135200,799819200,21000,21000,21000,21000,10
20230828,135100,799609200,21000,21000,21000,21000,9
20230828,135000,799420200,21050,21050,21050,21050,109
20230828,134900,797125750,21050,21050,21050,21050,220
20230828,134800,792494750,21050,21050,21050,21050,0
20230828,134700,792494750,21050,21050,21050,21050,100
20230828,134600,790389750,21100,21100,21100,21100,1
20230828,134500,790368650,21050,21050,21050,21050,34
20230828,134400,789652950,21100,21100,21100,21100,0
20230828,134300,789652950,21100,21100,21100,21100,1
20230828,134200,789631850,21050,21050,21050,21050,0
20230828,134100,789631850,21050,21050,21050,21050,12
20230828,134000,789379250,21050,21050,21050,21050,0
20230828,133900,789379250,21050,21050,21050,21050,0
20230828,133800,789379250,21050,21050,21050,21050,12
20230828,133700,789126650,21050,21050,21050,21050,3
20230828,133600,789063500,21100,21100,21100,21100,0
20230828,133500,789063500,21100,21100,21100,21100,1
20230828,133400,789042400,21050,21050,21050,21050,0
20230828,133300,789042400,21050,21050,21050,21050,0
20230828,133200,789042400,21050,21050,21050,21050,200
20230828,133100,784832400,21100,21100,21100,21100,44
20230828,133000,783904000,21100,21100,21100,21100,0
20230828,132900,783904000,21100,21100,21100,21100,0
20230828,132800,783904000,21100,21050,21100,21050,55
20230828,132700,782743600,21100,21100,21100,21100,1
20230828,132600,782722500,21050,21100,21100,21050,6
20230828,132500,782596150,21050,21050,21050,21050,694
20230828,132400,767987450,21050,21100,21100,21050,2
20230828,132300,767945300,21100,21100,21100,21100,60
20230828,132200,766679300,21100,21100,21100,21100,143
20230828,132100,763662000,21100,21100,21100,21100,0
20230828,132000,763662000,21100,21100,21100,21100,1
20230828,131900,763640900,21050,21100,21100,21050,38
20230828,131800,762839350,21100,21100,21100,21100,0
20230828,131700,762839350,21100,21100,21100,21100,0
20230828,131600,762839350,21100,21100,21100,21100,0
20230828,131500,762839350,21100,21100,21100,21100,0
20230828,131400,762839350,21100,21100,21100,21100,0
20230828,131300,762839350,21100,21100,21100,21100,1
20230828,131200,762818250,21050,21050,21050,21050,0
20230828,131100,762818250,21050,21050,21050,21050,0
20230828,131000,762818250,21050,21050,21050,21050,2
20230828,130900,762776150,21100,21050,21100,21050,111
20230828,130800,760434550,21050,21050,21050,21050,27
20230828,130700,759866200,21100,21100,21100,21100,0
20230828,130600,759866200,21100,21100,21100,21100,5
20230828,130500,759760700,21100,21100,21100,21100,17
20230828,130400,759402000,21100,21100,21100,21100,0
20230828,130300,759402000,21100,21100,21100,21100,1
20230828,130200,759380900,21150,21150,21150,21150,1
20230828,130100,759359750,21050,21050,21050,21050,0
20230828,130000,759359750,21050,21150,21150,21050,6
20230828,125900,759232950,21100,21100,21100,21100,0
20230828,125800,759232950,21100,21100,21100,21100,11
20230828,125700,759000850,21100,21100,21100,21100,2
20230828,125600,758958650,21150,21150,21150,21150,1
20230828,125500,758937500,21150,21150,21150,21150,0
20230828,125400,758937500,21150,21150,21150,21150,3
20230828,125300,758874050,21150,21150,21150,21150,1
20230828,125200,758852900,21150,21150,21150,21150,0
20230828,125100,758852900,21150,21150,21150,21150,526
20230828,125000,747728000,21200,21250,21250,21200,55
20230828,124900,746559500,21250,21250,21250,21250,600
20230828,124800,733809500,21150,21250,21250,21150,22
20230828,124700,733342200,21200,21200,21200,21200,347
20230828,124600,725985800,21200,21150,21200,21150,1010
20230828,124500,704576200,21100,21150,21150,21100,56
20230828,124400,703394550,21150,21150,21150,21100,72
20230828,124300,701873500,21150,21150,21150,21150,50
20230828,124200,700816000,21150,21100,21150,21100,1380
20230828,124100,671647500,21050,21050,21050,21050,152
20230828,124000,668447900,21050,21050,21050,21050,0
20230828,123900,668447900,21050,21050,21050,21050,776
20230828,123800,652113100,21050,21000,21050,21000,224
20230828,123700,647408950,21000,21000,21000,21000,0
20230828,123600,647408950,21000,21000,21000,21000,2
20230828,123500,647366950,21000,21000,21000,21000,0
20230828,123400,647366950,21000,21000,21000,21000,0
20230828,123300,647366950,21000,21000,21000,21000,1
20230828,123200,647345950,21000,21000,21000,21000,216
20230828,123100,642809950,21000,21000,21000,21000,0
20230828,123000,642809950,21000,21000,21000,21000,611
20230828,122900,629978950,21000,21000,21000,21000,401
20230828,122800,621557950,20950,20950,20950,20950,52
20230828,122700,620468550,20950,20950,20950,20950,101
20230828,122600,618352600,20900,20900,20900,20900,0
20230828,122500,618352600,20900,20850,20900,20850,442
20230828,122400,609114900,20850,20900,20900,20850,258
20230828,122300,603723550,20900,20900,20900,20900,0
20230828,122200,603723550,20900,20900,20900,20900,0
20230828,122100,603723550,20900,20900,20900,20900,1
20230828,122000,603702650,20850,20850,20850,20850,0
20230828,121900,603702650,20850,20850,20850,20850,3
20230828,121800,603640100,20900,20900,20900,20900,0
20230828,121700,603640100,20900,20850,20900,20850,9
20230828,121600,603452400,20900,20900,20900,20900,28
20230828,121500,602867200,20900,20900,20900,20900,6
20230828,121400,602741800,20950,20950,20950,20950,0
20230828,121300,602741800,20950,20950,21000,20950,502
20230828,121200,592224850,20900,20900,20900,20900,180
20230828,121100,588462850,20950,20950,20950,20950,0
20230828,121000,588462850,20950,20950,20950,20950,10
20230828,120900,588253350,20950,20950,20950,20950,1
20230828,120800,588232400,20900,20900,20900,20900,10
20230828,120700,588023400,20950,20950,20950,20950,75
20230828,120600,586452150,21000,21000,21000,21000,0
20230828,120500,586452150,21000,21000,21000,21000,0
20230828,120400,586452150,21000,21050,21050,21000,100
20230828,120300,584349650,21050,21050,21050,21050,1
20230828,120200,584328600,21100,21050,21100,21050,2863
20230828,120100,523969250,21000,20950,21000,20950,2535
20230828,120000,470794950,20900,20900,20900,20900,20
20230828,115900,470376950,20900,20900,20900,20900,84
20230828,115800,468621350,20900,20900,20900,20900,354
20230828,115700,461222750,20850,20850,20850,20850,0
20230828,115600,461222750,20850,20900,20900,20850,102
20230828,115500,459095950,20850,20850,20850,20850,25
20230828,115400,458574700,20900,20900,20900,20900,2
20230828,115300,458532900,20900,20900,20900,20900,2
20230828,115200,458491100,20900,20900,20900,20900,1
20230828,115100,458470200,20900,20900,20900,20900,11
20230828,115000,458240300,20900,20900,20900,20900,5
20230828,114900,458135800,20900,20900,20900,20900,5
20230828,114800,458031300,20900,20900,20900,20900,0
20230828,114700,458031300,20900,20900,20900,20900,31
20230828,114600,457383400,20900,20900,20900,20900,15
20230828,114500,457069900,20850,20850,20850,20850,1
20230828,114400,457049050,20950,20950,20950,20950,1
20230828,114300,457028100,20950,20950,20950,20950,1
20230828,114200,457007150,20900,20900,20900,20900,0
20230828,114100,457007150,20900,20900,20900,20900,85
20230828,114000,455230650,20900,20900,20900,20900,105
20230828,113900,453036150,20950,20900,20950,20900,648
20230828,113800,439492900,20900,20900,20900,20900,50
20230828,113700,438447900,20900,20800,20900,20800,3
20230828,113600,438385300,20900,20900,20900,20900,1
20230828,113500,438364400,20900,20900,20900,20900,225
20230828,113400,433661900,20850,20850,20850,20850,191
20230828,113300,429679550,20850,20800,20850,20800,1055
20230828,113200,407688450,20800,20800,20800,20800,76
20230828,113100,406107650,20800,20800,20800,20800,18
20230828,113000,405733250,20800,20800,20800,20800,2
20230828,112900,405691650,20700,20700,20700,20700,0
20230828,112800,405691650,20700,20700,20700,20700,0
20230828,112700,405691650,20700,20750,20750,20700,12
20230828,112600,405443100,20800,20800,20800,20800,4
20230828,112500,405359900,20750,20750,20750,20750,10
20230828,112400,405152400,20800,20800,20800,20800,322
20230828,112300,398454800,20800,20750,20800,20750,172
20230828,112200,394885750,20750,20750,20750,20750,0
20230828,112100,394885750,20750,20700,20750,20700,8
20230828,112000,394720100,20700,20750,20750,20700,285
20230828,111900,388820100,20750,20750,20750,20750,528
20230828,111800,377864100,20750,20750,20750,20750,155
20230828,111700,374647850,20750,20700,20750,20700,973
20230828,111600,354489450,20700,20700,20700,20700,552
20230828,111500,343063050,20700,20700,20700,20700,0
20230828,111400,343063050,20700,20700,20700,20700,0
20230828,111300,343063050,20700,20700,20700,20700,1
20230828,111200,343042350,20700,20600,20700,20600,93
20230828,111100,341122850,20650,20650,20650,20650,0
20230828,111000,341122850,20650,20650,20650,20650,0
20230828,110900,341122850,20650,20650,20650,20650,55
20230828,110800,339987100,20700,20700,20700,20700,4
20230828,110700,339904300,20700,20700,20700,20700,2
20230828,110600,339862900,20600,20600,20600,20600,0
20230828,110500,339862900,20600,20600,20600,20600,166
20230828,110400,336443300,20600,20600,20600,20600,0
20230828,110300,336443300,20600,20600,20600,20600,0
20230828,110200,336443300,20600,20600,20600,20600,0
20230828,110100,336443300,20600,20600,20600,20600,0
20230828,110000,336443300,20600,20600,20600,20600,13
20230828,105900,336175500,20600,20600,20600,20600,0
20230828,105800,336175500,20600,20600,20600,20600,0
20230828,105700,336175500,20600,20600,20600,20600,110
20230828,105600,333909500,20600,20600,20600,20600,0
20230828,105500,333909500,20600,20600,20600,20600,150
20230828,105400,330819500,20600,20600,20600,20600,0
20230828,105300,330819500,20600,20600,20600,20600,0
20230828,105200,330819500,20600,20600,20600,20600,172
20230828,105100,327276300,20600,20600,20600,20600,0
20230828,105000,327276300,20600,20600,20600,20600,2
20230828,104900,327235100,20600,20600,20600,20600,0
20230828,104800,327235100,20600,20600,20600,20550,103
20230828,104700,325113350,20550,20550,20550,20550,8
20230828,104600,324948950,20550,20550,20550,20550,2
20230828,104500,324907850,20500,20500,20500,20500,0
20230828,104400,324907850,20500,20500,20500,20500,246
20230828,104300,319864850,20500,20500,20500,20500,1
20230828,104200,319844350,20500,20500,20500,20500,50
20230828,104100,318819350,20500,20500,20500,20500,317
20230828,104000,312320850,20500,20500,20500,20500,128
20230828,103900,309696850,20500,20500,20500,20450,94
20230828,103800,307769950,20500,20500,20500,20500,22
20230828,103700,307318950,20500,20500,20500,20500,253
20230828,103600,302132450,20500,20500,20500,20500,30
20230828,103500,301517450,20500,20500,20500,20500,0
20230828,103400,301517450,20500,20500,20500,20500,17
20230828,103300,301168950,20500,20500,20500,20500,1
20230828,103200,301148450,20600,20600,20600,20600,0
20230828,103100,301148450,20600,20500,20600,20500,4
20230828,103000,301066250,20450,20450,20450,20450,50
20230828,102900,300043750,20450,20500,20500,20450,409
20230828,102800,291662400,20600,20500,20600,20500,102
20230828,102700,289571200,20500,20500,20500,20500,163
20230828,102600,286229700,20600,20600,20600,20600,1
20230828,102500,286209100,20600,20600,20600,20600,2
20230828,102400,286167900,20600,20600,20600,20600,0
20230828,102300,286167900,20600,20600,20600,20600,0
20230828,102200,286167900,20600,20600,20600,20600,0
20230828,102100,286167900,20600,20600,20600,20600,0
20230828,102000,286167900,20600,20600,20600,20600,0
20230828,101900,286167900,20600,20600,20600,20600,0
20230828,101800,286167900,20600,20600,20600,20600,0
20230828,101700,286167900,20600,20600,20600,20600,1
20230828,101600,286147300,20600,20500,20600,20500,1036
20230828,101500,264909100,20500,20500,20500,20500,2
20230828,101400,264868100,20600,20650,20650,20600,258
20230828,101300,259540850,20700,20700,20700,20700,0
20230828,101200,259540850,20700,20700,20700,20700,0
20230828,101100,259540850,20700,20700,20700,20700,177
20230828,101000,255876950,20700,20700,20700,20700,73
20230828,100900,254365850,20700,20700,20700,20700,1693
20230828,100800,219320750,20700,20650,20700,20650,85
20230828,100700,217565400,20650,20650,20650,20650,322
20230828,100600,210916100,20600,20500,20600,20500,1341
20230828,100500,183319650,20550,20500,20550,20500,20
20230828,100400,182909550,20500,20500,20500,20500,50
20230828,100300,181884550,20550,20500,20550,20500,252
20230828,100200,176718450,20550,20550,20550,20550,0
20230828,100100,176718450,20550,20550,20550,20500,4
20230828,100000,176636350,20550,20550,20550,20550,0
20230828,095900,176636350,20550,20550,20550,20550,48
20230828,095800,175649950,20550,20550,20550,20550,1
20230828,095700,175629400,20550,20550,20550,20550,20
20230828,095600,175218400,20500,20500,20500,20500,0
20230828,095500,175218400,20500,20500,20500,20500,2
20230828,095400,175177400,20550,20550,20550,20550,0
20230828,095300,175177400,20550,20550,20550,20550,7
20230828,095200,175033550,20500,20500,20500,20500,0
20230828,095100,175033550,20500,20500,20500,20500,2
20230828,095000,174992550,20500,20550,20550,20500,489
20230828,094900,164967950,20550,20550,20550,20500,6
20230828,094800,164844750,20550,20600,20600,20550,55
20230828,094700,163714450,20550,20550,20550,20550,15
20230828,094600,163406200,20550,20550,20550,20550,0
20230828,094500,163406200,20550,20550,20600,20550,289
20230828,094400,157467150,20550,20600,20600,20550,28
20230828,094300,156890800,20600,20600,20600,20600,3
20230828,094200,156829000,20650,20650,20650,20650,10
20230828,094100,156622500,20650,20650,20650,20650,2
20230828,094000,156581200,20600,20600,20600,20600,0
20230828,093900,156581200,20600,20600,20600,20600,116
20230828,093800,154191600,20700,20700,20700,20700,1
20230828,093700,154170900,20600,20700,20700,20600,22
20230828,093600,153715700,20700,20700,20700,20600,609
20230828,093500,141110900,20700,20700,20700,20700,0
20230828,093400,141110900,20700,20600,20700,20600,6
20230828,093300,140986800,20600,20600,20600,20600,144
20230828,093200,138020400,20700,20700,20700,20700,97
20230828,093100,136012500,20600,20600,20600,20600,166
20230828,093000,132592900,20600,20550,20600,20550,439
20230828,092900,123568450,20600,20600,20600,20600,30
20230828,092800,122950450,20650,20700,20700,20650,19
20230828,092700,122557700,20700,20700,20700,20700,0
20230828,092600,122557700,20700,20700,20700,20700,1
20230828,092500,122537000,20700,20700,20700,20700,3
20230828,092400,122474900,20550,20700,20700,20550,40
20230828,092300,121651400,20700,20700,20700,20700,95
20230828,092200,119684900,20700,20700,20700,20700,20
20230828,092100,119270900,20700,20700,20700,20700,0
20230828,092000,119270900,20700,20700,20700,20700,1713
20230828,091900,83811800,20700,20650,20700,20650,159
20230828,091800,80528300,20650,20650,20650,20650,9
20230828,091700,80342450,20650,20650,20650,20650,48
20230828,091600,79351250,20650,20600,20650,20550,362
20230828,091500,71894200,20450,20650,20650,20450,628
20230828,091400,59020000,20650,20650,20650,20650,14
20230828,091300,58730900,20650,20600,20650,20550,111
20230828,091200,56449700,20700,20700,20750,20650,25
20230828,091100,55932200,20600,20750,20750,20600,15
20230828,091000,55622750,20750,20600,20750,20600,109
20230828,090900,53376600,20600,20600,20600,20550,14
20230828,090800,53088300,20550,20750,20750,20550,943
20230828,090700,33689350,20750,20750,20750,20750,1
20230828,090600,33668600,20750,20750,20750,20750,3
20230828,090500,33606350,20600,20800,20800,20600,256
20230828,090400,28330550,20800,20650,20800,20650,111
20230828,090300,26038100,20750,20750,20800,20650,490
20230828,090200,15870700,20750,20750,20750,20750,353
20230828,090100,8545950,20750,20750,20750,20550,123
20230828,090000,6001400,20750,20550,20750,20550,292