KissMeData/340810/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,204000,658973850,9980,9980,9980,9980,970
20230828,203900,658973850,9980,9980,9980,9980,0
20230828,203800,658973850,9980,9980,9980,9980,0
20230828,203700,658973850,9980,9980,9980,9980,0
20230828,203600,658973850,9980,9980,9980,9980,0
20230828,203500,658973850,9980,9980,9980,9980,0
20230828,203400,658973850,9980,9980,9980,9980,0
20230828,203300,658973850,9980,9980,9980,9980,0
20230828,203200,658973850,9980,9980,9980,9980,0
20230828,203100,658973850,9980,9980,9980,9980,0
20230828,203000,658973850,9980,9980,9980,9980,0
20230828,202900,658973850,9980,9980,9980,9980,0
20230828,202800,658973850,9980,9980,9980,9980,0
20230828,202700,658973850,9980,9980,9980,9980,0
20230828,202600,658973850,9980,9980,9980,9980,0
20230828,202500,658973850,9980,9980,9980,9980,0
20230828,202400,658973850,9980,9980,9980,9980,0
20230828,202300,658973850,9980,9980,9980,9980,0
20230828,202200,658973850,9980,9980,9980,9980,0
20230828,202100,658973850,9980,9980,9980,9980,0
20230828,202000,658973850,9980,9980,9980,9980,0
20230828,201900,658973850,9980,9980,9980,9980,0
20230828,201800,658973850,9980,9980,9980,9980,0
20230828,201700,658973850,9980,9980,9980,9980,0
20230828,201600,658973850,9980,9980,9980,9980,0
20230828,201500,658973850,9980,9980,9980,9980,0
20230828,201400,658973850,9980,9980,9980,9980,0
20230828,201300,658973850,9980,9980,9980,9980,0
20230828,201200,658973850,9980,9980,9980,9980,0
20230828,201100,658973850,9980,9980,9980,9980,0
20230828,201000,658973850,9980,9980,9980,9980,970
20230828,200900,658973850,9980,9980,9980,9980,0
20230828,200800,658973850,9980,9980,9980,9980,0
20230828,200700,658973850,9980,9980,9980,9980,0
20230828,200600,658973850,9980,9980,9980,9980,0
20230828,200500,658973850,9980,9980,9980,9980,0
20230828,200400,658973850,9980,9980,9980,9980,0
20230828,200300,658973850,9980,9980,9980,9980,0
20230828,200200,658973850,9980,9980,9980,9980,0
20230828,200100,658973850,9980,9980,9980,9980,0
20230828,200000,658973850,9980,9980,9980,9980,0
20230828,195900,658973850,9980,9980,9980,9980,0
20230828,195800,658973850,9980,9980,9980,9980,0
20230828,195700,658973850,9980,9980,9980,9980,0
20230828,195600,658973850,9980,9980,9980,9980,0
20230828,195500,658973850,9980,9980,9980,9980,0
20230828,195400,658973850,9980,9980,9980,9980,0
20230828,195300,658973850,9980,9980,9980,9980,0
20230828,195200,658973850,9980,9980,9980,9980,0
20230828,195100,658973850,9980,9980,9980,9980,0
20230828,195000,658973850,9980,9980,9980,9980,0
20230828,194900,658973850,9980,9980,9980,9980,0
20230828,194800,658973850,9980,9980,9980,9980,0
20230828,194700,658973850,9980,9980,9980,9980,0
20230828,194600,658973850,9980,9980,9980,9980,0
20230828,194500,658973850,9980,9980,9980,9980,0
20230828,194400,658973850,9980,9980,9980,9980,0
20230828,194300,658973850,9980,9980,9980,9980,0
20230828,194200,658973850,9980,9980,9980,9980,0
20230828,194100,658973850,9980,9980,9980,9980,0
20230828,194000,658973850,9980,9980,9980,9980,970
20230828,193900,658973850,9980,9980,9980,9980,0
20230828,193800,658973850,9980,9980,9980,9980,0
20230828,193700,658973850,9980,9980,9980,9980,0
20230828,193600,658973850,9980,9980,9980,9980,0
20230828,193500,658973850,9980,9980,9980,9980,0
20230828,193400,658973850,9980,9980,9980,9980,0
20230828,193300,658973850,9980,9980,9980,9980,0
20230828,193200,658973850,9980,9980,9980,9980,0
20230828,193100,658973850,9980,9980,9980,9980,0
20230828,193000,658973850,9980,9980,9980,9980,0
20230828,192900,658973850,9980,9980,9980,9980,0
20230828,192800,658973850,9980,9980,9980,9980,0
20230828,192700,658973850,9980,9980,9980,9980,0
20230828,192600,658973850,9980,9980,9980,9980,0
20230828,192500,658973850,9980,9980,9980,9980,0
20230828,192400,658973850,9980,9980,9980,9980,0
20230828,192300,658973850,9980,9980,9980,9980,0
20230828,192200,658973850,9980,9980,9980,9980,0
20230828,192100,658973850,9980,9980,9980,9980,0
20230828,192000,658973850,9980,9980,9980,9980,0
20230828,191900,658973850,9980,9980,9980,9980,0
20230828,191800,658973850,9980,9980,9980,9980,0
20230828,191700,658973850,9980,9980,9980,9980,0
20230828,191600,658973850,9980,9980,9980,9980,0
20230828,191500,658973850,9980,9980,9980,9980,0
20230828,191400,658973850,9980,9980,9980,9980,0
20230828,191300,658973850,9980,9980,9980,9980,0
20230828,191200,658973850,9980,9980,9980,9980,0
20230828,191100,658973850,9980,9980,9980,9980,0
20230828,191000,658973850,9980,9980,9980,9980,970
20230828,190900,658973850,9980,9980,9980,9980,0
20230828,190800,658973850,9980,9980,9980,9980,0
20230828,190700,658973850,9980,9980,9980,9980,0
20230828,190600,658973850,9980,9980,9980,9980,0
20230828,190500,658973850,9980,9980,9980,9980,0
20230828,190400,658973850,9980,9980,9980,9980,0
20230828,190300,658973850,9980,9980,9980,9980,0
20230828,190200,658973850,9980,9980,9980,9980,0
20230828,190100,658973850,9980,9980,9980,9980,0
20230828,190000,658973850,9980,9980,9980,9980,0
20230828,185900,658973850,9980,9980,9980,9980,0
20230828,185800,658973850,9980,9980,9980,9980,0
20230828,185700,658973850,9980,9980,9980,9980,0
20230828,185600,658973850,9980,9980,9980,9980,0
20230828,185500,658973850,9980,9980,9980,9980,0
20230828,185400,658973850,9980,9980,9980,9980,0
20230828,185300,658973850,9980,9980,9980,9980,0
20230828,185200,658973850,9980,9980,9980,9980,0
20230828,185100,658973850,9980,9980,9980,9980,0
20230828,185000,658973850,9980,9980,9980,9980,0
20230828,184900,658973850,9980,9980,9980,9980,0
20230828,184800,658973850,9980,9980,9980,9980,0
20230828,184700,658973850,9980,9980,9980,9980,0
20230828,184600,658973850,9980,9980,9980,9980,0
20230828,184500,658973850,9980,9980,9980,9980,0
20230828,184400,658973850,9980,9980,9980,9980,0
20230828,184300,658973850,9980,9980,9980,9980,0
20230828,184200,658973850,9980,9980,9980,9980,0
20230828,184100,658973850,9980,9980,9980,9980,0
20230828,184000,658973850,9980,9980,9980,9980,970
20230828,183900,658973850,9980,9980,9980,9980,0
20230828,183800,658973850,9980,9980,9980,9980,0
20230828,183700,658973850,9980,9980,9980,9980,0
20230828,183600,658973850,9980,9980,9980,9980,0
20230828,183500,658973850,9980,9980,9980,9980,0
20230828,183400,658973850,9980,9980,9980,9980,0
20230828,183300,658973850,9980,9980,9980,9980,0
20230828,183200,658973850,9980,9980,9980,9980,0
20230828,183100,658973850,9980,9980,9980,9980,0
20230828,183000,658973850,9980,9980,9980,9980,0
20230828,182900,658973850,9980,9980,9980,9980,0
20230828,182800,658973850,9980,9980,9980,9980,0
20230828,182700,658973850,9980,9980,9980,9980,0
20230828,182600,658973850,9980,9980,9980,9980,0
20230828,182500,658973850,9980,9980,9980,9980,0
20230828,182400,658973850,9980,9980,9980,9980,0
20230828,182300,658973850,9980,9980,9980,9980,0
20230828,182200,658973850,9980,9980,9980,9980,0
20230828,182100,658973850,9980,9980,9980,9980,0
20230828,182000,658973850,9980,9980,9980,9980,0
20230828,181900,658973850,9980,9980,9980,9980,0
20230828,181800,658973850,9980,9980,9980,9980,0
20230828,181700,658973850,9980,9980,9980,9980,0
20230828,181600,658973850,9980,9980,9980,9980,0
20230828,181500,658973850,9980,9980,9980,9980,0
20230828,181400,658973850,9980,9980,9980,9980,0
20230828,181300,658973850,9980,9980,9980,9980,0
20230828,181200,658973850,9980,9980,9980,9980,0
20230828,181100,658973850,9980,9980,9980,9980,0
20230828,181000,658973850,9980,9980,9980,9980,970
20230828,180900,658973850,9980,9980,9980,9980,0
20230828,180800,658973850,9980,9980,9980,9980,0
20230828,180700,658973850,9980,9980,9980,9980,0
20230828,180600,658973850,9980,9980,9980,9980,0
20230828,180500,658973850,9980,9980,9980,9980,0
20230828,180400,658973850,9980,9980,9980,9980,0
20230828,180300,658973850,9980,9980,9980,9980,0
20230828,180200,658973850,9980,9980,9980,9980,0
20230828,180100,658973850,9980,9980,9980,9980,0
20230828,180000,658973850,9980,9980,9980,9980,0
20230828,175900,658973850,9980,9980,9980,9980,0
20230828,175800,658973850,9980,9980,9980,9980,0
20230828,175700,658973850,9980,9980,9980,9980,0
20230828,175600,658973850,9980,9980,9980,9980,0
20230828,175500,658973850,9980,9980,9980,9980,0
20230828,175400,658973850,9980,9980,9980,9980,0
20230828,175300,658973850,9980,9980,9980,9980,0
20230828,175200,658973850,9980,9980,9980,9980,0
20230828,175100,658973850,9980,9980,9980,9980,0
20230828,175000,658973850,9980,9980,9980,9980,0
20230828,174900,658973850,9980,9980,9980,9980,0
20230828,174800,658973850,9980,9980,9980,9980,0
20230828,174700,658973850,9980,9980,9980,9980,0
20230828,174600,658973850,9980,9980,9980,9980,0
20230828,174500,658973850,9980,9980,9980,9980,0
20230828,174400,658973850,9980,9980,9980,9980,0
20230828,174300,658973850,9980,9980,9980,9980,0
20230828,174200,658973850,9980,9980,9980,9980,0
20230828,174100,658973850,9980,9980,9980,9980,0
20230828,174000,658973850,9980,9980,9980,9980,970
20230828,173900,658973850,9980,9980,9980,9980,0
20230828,173800,658973850,9980,9980,9980,9980,0
20230828,173700,658973850,9980,9980,9980,9980,0
20230828,173600,658973850,9980,9980,9980,9980,0
20230828,173500,658973850,9980,9980,9980,9980,0
20230828,173400,658973850,9980,9980,9980,9980,0
20230828,173300,658973850,9980,9980,9980,9980,0
20230828,173200,658973850,9980,9980,9980,9980,0
20230828,173100,658973850,9980,9980,9980,9980,0
20230828,173000,658973850,9980,9980,9980,9980,0
20230828,172900,658973850,9980,9980,9980,9980,0
20230828,172800,658973850,9980,9980,9980,9980,0
20230828,172700,658973850,9980,9980,9980,9980,0
20230828,172600,658973850,9980,9980,9980,9980,0
20230828,172500,658973850,9980,9980,9980,9980,0
20230828,172400,658973850,9980,9980,9980,9980,0
20230828,172300,658973850,9980,9980,9980,9980,0
20230828,172200,658973850,9980,9980,9980,9980,0
20230828,172100,658973850,9980,9980,9980,9980,0
20230828,172000,658973850,9980,9980,9980,9980,0
20230828,171900,658973850,9980,9980,9980,9980,0
20230828,171800,658973850,9980,9980,9980,9980,0
20230828,171700,658973850,9980,9980,9980,9980,0
20230828,171600,658973850,9980,9980,9980,9980,0
20230828,171500,658973850,9980,9980,9980,9980,0
20230828,171400,658973850,9980,9980,9980,9980,0
20230828,171300,658973850,9980,9980,9980,9980,0
20230828,171200,658973850,9980,9980,9980,9980,0
20230828,171100,658973850,9980,9980,9980,9980,0
20230828,171000,658973850,9980,9980,9980,9980,970
20230828,170900,658973850,9980,9980,9980,9980,0
20230828,170800,658973850,9980,9980,9980,9980,0
20230828,170700,658973850,9980,9980,9980,9980,0
20230828,170600,658973850,9980,9980,9980,9980,0
20230828,170500,658973850,9980,9980,9980,9980,0
20230828,170400,658973850,9980,9980,9980,9980,0
20230828,170300,658973850,9980,9980,9980,9980,0
20230828,170200,658973850,9980,9980,9980,9980,0
20230828,170100,658973850,9980,9980,9980,9980,0
20230828,170000,658973850,9980,9980,9980,9980,0
20230828,165900,658973850,9980,9980,9980,9980,0
20230828,165800,658973850,9980,9980,9980,9980,0
20230828,165700,658973850,9980,9980,9980,9980,0
20230828,165600,658973850,9980,9980,9980,9980,0
20230828,165500,658973850,9980,9980,9980,9980,0
20230828,165400,658973850,9980,9980,9980,9980,0
20230828,165300,658973850,9980,9980,9980,9980,0
20230828,165200,658973850,9980,9980,9980,9980,0
20230828,165100,658973850,9980,9980,9980,9980,0
20230828,165000,658973850,9980,9980,9980,9980,0
20230828,164900,658973850,9980,9980,9980,9980,0
20230828,164800,658973850,9980,9980,9980,9980,0
20230828,164700,658973850,9980,9980,9980,9980,0
20230828,164600,658973850,9980,9980,9980,9980,0
20230828,164500,658973850,9980,9980,9980,9980,0
20230828,164400,658973850,9980,9980,9980,9980,0
20230828,164300,658973850,9980,9980,9980,9980,0
20230828,164200,658973850,9980,9980,9980,9980,0
20230828,164100,658973850,9980,9980,9980,9980,0
20230828,164000,658973850,9980,9980,9980,9980,970
20230828,163900,658973850,9980,9980,9980,9980,0
20230828,163800,658973850,9980,9980,9980,9980,0
20230828,163700,658973850,9980,9980,9980,9980,0
20230828,163600,658973850,9980,9980,9980,9980,0
20230828,163500,658973850,9980,9980,9980,9980,0
20230828,163400,658973850,9980,9980,9980,9980,0
20230828,163300,658973850,9980,9980,9980,9980,0
20230828,163200,658973850,9980,9980,9980,9980,0
20230828,163100,658973850,9980,9980,9980,9980,0
20230828,163000,658973850,9980,9980,9980,9980,0
20230828,162900,658973850,9980,9980,9980,9980,0
20230828,162800,658973850,9980,9980,9980,9980,0
20230828,162700,658973850,9980,9980,9980,9980,0
20230828,162600,658973850,9980,9980,9980,9980,0
20230828,162500,658973850,9980,9980,9980,9980,0
20230828,162400,658973850,9980,9980,9980,9980,0
20230828,162300,658973850,9980,9980,9980,9980,0
20230828,162200,658973850,9980,9980,9980,9980,0
20230828,162100,658973850,9980,9980,9980,9980,0
20230828,162000,658973850,9980,9980,9980,9980,0
20230828,161900,658973850,9980,9980,9980,9980,0
20230828,161800,658973850,9980,9980,9980,9980,0
20230828,161700,658973850,9980,9980,9980,9980,0
20230828,161600,658973850,9980,9980,9980,9980,0
20230828,161500,658973850,9980,9980,9980,9980,0
20230828,161400,658973850,9980,9980,9980,9980,0
20230828,161300,658973850,9980,9980,9980,9980,0
20230828,161200,658973850,9980,9980,9980,9980,0
20230828,161100,658973850,9980,9980,9980,9980,0
20230828,161000,658973850,9980,9980,9980,9980,970
20230828,160900,658973850,9980,9980,9980,9980,0
20230828,160800,658973850,9980,9980,9980,9980,0
20230828,160700,658973850,9980,9980,9980,9980,0
20230828,160600,658973850,9980,9980,9980,9980,0
20230828,160500,658973850,9980,9980,9980,9980,0
20230828,160400,658973850,9980,9980,9980,9980,0
20230828,160300,658973850,9980,9980,9980,9980,0
20230828,160200,658973850,9980,9980,9980,9980,0
20230828,160100,658973850,9980,9980,9980,9980,0
20230828,160000,658973850,9980,9980,9980,9980,0
20230828,155900,658973850,9980,9980,9980,9980,0
20230828,155800,658973850,9980,9980,9980,9980,0
20230828,155700,658973850,9980,9980,9980,9980,0
20230828,155600,658973850,9980,9980,9980,9980,0
20230828,155500,658973850,9980,9980,9980,9980,0
20230828,155400,658973850,9980,9980,9980,9980,0
20230828,155300,658973850,9980,9980,9980,9980,0
20230828,155200,658973850,9980,9980,9980,9980,0
20230828,155100,658973850,9980,9980,9980,9980,0
20230828,155000,658973850,9980,9980,9980,9980,0
20230828,154900,658973850,9980,9980,9980,9980,0
20230828,154800,658973850,9980,9980,9980,9980,0
20230828,154700,658973850,9980,9980,9980,9980,0
20230828,154600,658973850,9980,9980,9980,9980,0
20230828,154500,658973850,9980,9980,9980,9980,0
20230828,154400,658973850,9980,9980,9980,9980,0
20230828,154300,658973850,9980,9980,9980,9980,0
20230828,154200,658973850,9980,9980,9980,9980,0
20230828,154100,658973850,9980,9980,9980,9980,0
20230828,154000,658973850,9980,9980,9980,9980,970
20230828,153900,658973850,9980,9980,9980,9980,0
20230828,153800,658973850,9980,9980,9980,9980,0
20230828,153700,658973850,9980,9980,9980,9980,0
20230828,153600,658973850,9980,9980,9980,9980,0
20230828,153500,658973850,9980,9980,9980,9980,0
20230828,153400,658973850,9980,9980,9980,9980,0
20230828,153300,658973850,9980,9980,9980,9980,0
20230828,153200,658973850,9980,9980,9980,9980,0
20230828,153100,658973850,9980,9980,9980,9980,0
20230828,153000,658973850,9980,9980,9980,9980,970
20230828,152900,649293250,10000,10000,10000,10000,0
20230828,152800,649293250,10000,10000,10000,10000,0
20230828,152700,649293250,10000,10000,10000,10000,0
20230828,152600,649293250,10000,10000,10000,10000,0
20230828,152500,649293250,10000,10000,10000,10000,0
20230828,152400,649293250,10000,10000,10000,10000,0
20230828,152300,649293250,10000,10000,10000,10000,0
20230828,152200,649293250,10000,10000,10000,10000,0
20230828,152100,649293250,10000,10000,10000,10000,0
20230828,152000,649293250,10000,10000,10000,10000,0
20230828,151900,649293250,10000,10000,10000,10000,23
20230828,151800,649063250,10020,10000,10020,10000,103
20230828,151700,648032990,10020,9960,10020,9960,102
20230828,151600,647011300,9950,9990,9990,9930,1575
20230828,151500,631334390,9990,10030,10030,9990,529
20230828,151400,626041800,10040,10040,10040,10040,17
20230828,151300,625871120,10040,10070,10080,10040,639
20230828,151200,619451490,10080,10080,10080,10080,0
20230828,151100,619451490,10080,10080,10080,10080,0
20230828,151000,619451490,10080,10080,10080,10080,100
20230828,150900,618443490,10040,10040,10040,10040,101
20230828,150800,617429450,10040,10040,10040,10040,250
20230828,150700,614919450,10040,10050,10050,10040,528
20230828,150600,609615040,10050,10050,10050,10050,0
20230828,150500,609615040,10050,10050,10050,10050,131
20230828,150400,608298490,10050,10050,10050,10050,241
20230828,150300,605876440,10040,10040,10040,10040,153
20230828,150200,604340320,10040,10040,10040,10040,47
20230828,150100,603868440,10060,10070,10080,10020,380
20230828,150000,600053720,10070,10080,10080,10070,134
20230828,145900,598703050,10090,10090,10090,10090,15
20230828,145800,598551700,10080,10090,10090,10080,34
20230828,145700,598208860,10090,10050,10090,10050,58
20230828,145600,597624660,10060,10050,10090,10050,5
20230828,145500,597574330,10040,10040,10040,10040,62
20230828,145400,596951850,10040,10050,10050,10040,43
20230828,145300,596520030,10030,10100,10100,10030,71
20230828,145200,595806470,10100,10090,10100,10090,3
20230828,145100,595776180,10090,10040,10090,10040,370
20230828,145000,592057610,10040,10050,10110,10030,165
20230828,144900,590400350,10120,10060,10120,10020,2307
20230828,144800,567196730,10060,10140,10140,10060,200
20230828,144700,565171980,10140,10130,10140,10120,906
20230828,144600,556000560,10130,10100,10140,10100,5353
20230828,144500,501853450,10100,10000,10100,10000,5945
20230828,144400,441936100,10050,10010,10050,10000,341
20230828,144300,438525050,10050,10050,10050,10050,695
20230828,144200,431540300,10040,10000,10050,10000,2632
20230828,144100,405129220,10000,10000,10000,10000,2
20230828,144000,405109220,10000,9980,10000,9980,2
20230828,143900,405089240,9980,9980,9980,9980,80
20230828,143800,404290840,9980,9980,9980,9980,0
20230828,143700,404290840,9980,9980,9980,9980,0
20230828,143600,404290840,9980,9980,9980,9980,0
20230828,143500,404290840,9980,9980,9980,9980,0
20230828,143400,404290840,9980,9980,9980,9980,0
20230828,143300,404290840,9980,10000,10020,9980,259
20230828,143200,401700960,10000,10010,10010,10000,107
20230828,143100,400630940,10000,10010,10010,10000,201
20230828,143000,398620930,10020,10020,10020,10020,1
20230828,142900,398610910,10020,10020,10020,10020,0
20230828,142800,398610910,10020,10020,10020,10020,0
20230828,142700,398610910,10020,9980,10020,9980,7
20230828,142600,398541010,10020,10020,10020,10020,0
20230828,142500,398541010,10020,10020,10020,10020,0
20230828,142400,398541010,10020,10020,10020,10020,0
20230828,142300,398541010,10020,10020,10020,10020,0
20230828,142200,398541010,10020,10020,10020,10020,0
20230828,142100,398541010,10020,9980,10020,9980,2
20230828,142000,398521010,9980,9980,9980,9980,0
20230828,141900,398521010,9980,10000,10000,9980,250
20230828,141800,396024010,10000,10000,10000,10000,0
20230828,141700,396024010,10000,10000,10000,10000,0
20230828,141600,396024010,10000,10000,10000,10000,0
20230828,141500,396024010,10000,10000,10000,10000,400
20230828,141400,392024010,10040,10040,10040,10040,0
20230828,141300,392024010,10040,10040,10040,10040,0
20230828,141200,392024010,10040,9990,10040,9990,2
20230828,141100,392003980,9990,9990,9990,9990,0
20230828,141000,392003980,9990,9990,9990,9990,1
20230828,140900,391993990,10000,10040,10040,10000,210
20230828,140800,389893590,10040,10040,10040,10040,1
20230828,140700,389883550,10040,10000,10040,10000,3
20230828,140600,389853470,10000,10000,10000,10000,0
20230828,140500,389853470,10000,10000,10000,10000,0
20230828,140400,389853470,10000,10000,10000,10000,30
20230828,140300,389553470,10050,10050,10050,10050,0
20230828,140200,389553470,10050,10050,10050,10050,0
20230828,140100,389553470,10050,10050,10050,10050,48
20230828,140000,389071070,10050,10050,10050,10050,2
20230828,135900,389050970,10050,10050,10050,10050,52
20230828,135800,388528370,10050,10050,10050,10050,518
20230828,135700,383322470,10050,10020,10050,10020,596
20230828,135600,377341760,9970,9970,9970,9970,140
20230828,135500,375945960,10020,9970,10020,9970,2
20230828,135400,375925970,9970,9970,9970,9970,10
20230828,135300,375826270,9970,9970,9970,9970,0
20230828,135200,375826270,9970,9970,9970,9970,0
20230828,135100,375826270,9970,9970,9970,9970,0
20230828,135000,375826270,9970,9970,9970,9970,0
20230828,134900,375826270,9970,9970,9970,9970,0
20230828,134800,375826270,9970,9970,9970,9970,10
20230828,134700,375726570,9980,9980,9980,9980,397
20230828,134600,371764510,9970,10000,10000,9970,20
20230828,134500,371564600,10010,10010,10010,10010,0
20230828,134400,371564600,10010,10030,10030,10010,139
20230828,134300,370171850,10000,10000,10000,10000,0
20230828,134200,370171850,10000,10000,10000,10000,0
20230828,134100,370171850,10000,10000,10000,10000,0
20230828,134000,370171850,10000,10000,10000,10000,0
20230828,133900,370171850,10000,10000,10000,10000,300
20230828,133800,367171850,10030,10010,10030,10010,694
20230828,133700,360212650,9980,9980,9980,9980,299
20230828,133600,357228630,9990,9990,9990,9990,60
20230828,133500,356629230,10000,9990,10020,9990,9
20230828,133400,356539220,10000,10000,10000,10000,0
20230828,133300,356539220,10000,10000,10000,10000,0
20230828,133200,356539220,10000,10000,10000,10000,0
20230828,133100,356539220,10000,10000,10000,10000,0
20230828,133000,356539220,10000,10000,10000,10000,0
20230828,132900,356539220,10000,10000,10000,10000,22
20230828,132800,356319220,9990,9970,9990,9970,29
20230828,132700,356029530,9970,9980,9980,9970,181
20230828,132600,354224020,9960,9960,9960,9960,0
20230828,132500,354224020,9960,9960,9960,9960,63
20230828,132400,353596540,9930,10000,10000,9930,1000
20230828,132300,343642640,10050,10000,10050,9970,171
20230828,132200,341929950,10000,10000,10000,10000,49
20230828,132100,341439950,10000,10000,10000,10000,5
20230828,132000,341389950,10010,10010,10010,10010,2
20230828,131900,341369930,10000,10000,10000,10000,17
20230828,131800,341199930,10000,10000,10000,10000,0
20230828,131700,341199930,10000,10000,10000,10000,0
20230828,131600,341199930,10000,10000,10000,10000,0
20230828,131500,341199930,10000,10050,10050,9910,217
20230828,131400,339037350,10050,10050,10050,10050,1
20230828,131300,339027300,10050,10050,10050,10050,6
20230828,131200,338967000,10050,10050,10050,10050,14
20230828,131100,338826300,10050,10050,10050,10050,1
20230828,131000,338816250,10060,10050,10060,10050,784
20230828,130900,330930140,10050,10050,10050,10050,20
20230828,130800,330729140,10050,10050,10060,10050,77
20230828,130700,329954940,10050,9980,10050,9980,8238
20230828,130600,247462330,9970,9970,9970,9970,210
20230828,130500,245368630,9960,9940,9960,9940,3678
20230828,130400,208802550,9940,9940,9940,9940,49
20230828,130300,208315490,9930,9930,9930,9930,0
20230828,130200,208315490,9930,9920,9930,9920,234
20230828,130100,205993860,9920,9920,9920,9920,0
20230828,130000,205993860,9920,9920,9920,9920,2
20230828,125900,205974020,9940,9940,9940,9940,0
20230828,125800,205974020,9940,9940,9940,9940,0
20230828,125700,205974020,9940,9940,9940,9940,0
20230828,125600,205974020,9940,9940,9940,9940,0
20230828,125500,205974020,9940,9940,9940,9940,0
20230828,125400,205974020,9940,9940,9940,9940,0
20230828,125300,205974020,9940,9940,9940,9940,0
20230828,125200,205974020,9940,9940,9940,9940,0
20230828,125100,205974020,9940,9940,9940,9940,0
20230828,125000,205974020,9940,9940,9940,9940,0
20230828,124900,205974020,9940,9890,9940,9890,2
20230828,124800,205954190,9900,9900,9900,9900,0
20230828,124700,205954190,9900,9900,9900,9900,0
20230828,124600,205954190,9900,9910,9910,9900,1110
20230828,124500,194964960,9940,9930,9940,9930,2
20230828,124400,194945090,9910,9930,9930,9910,245
20230828,124300,192515730,9930,9930,9930,9930,0
20230828,124200,192515730,9930,9930,9930,9930,35
20230828,124100,192168180,9930,9930,9930,9930,800
20230828,124000,184224180,9930,9940,9940,9930,11
20230828,123900,184114940,9940,9940,9940,9940,72
20230828,123800,183399260,9940,9940,9940,9940,10
20230828,123700,183299860,9940,9940,9940,9940,0
20230828,123600,183299860,9940,9940,9940,9940,4
20230828,123500,183260100,9930,9930,9930,9930,20
20230828,123400,183061500,9940,9940,9940,9940,13
20230828,123300,182932280,9940,9940,9940,9940,861
20230828,123200,174373940,9940,9940,9940,9940,6
20230828,123100,174314300,9940,9940,9940,9940,0
20230828,123000,174314300,9940,9930,9940,9930,2
20230828,122900,174294430,9930,9930,9930,9930,114
20230828,122800,173162410,9930,9930,9930,9930,11
20230828,122700,173053180,9930,9910,9930,9910,2
20230828,122600,173033340,9910,9910,9910,9910,0
20230828,122500,173033340,9910,9910,9910,9910,50
20230828,122400,172537840,9910,9910,9910,9910,1
20230828,122300,172527930,9930,9930,9930,9930,0
20230828,122200,172527930,9930,9930,9930,9930,0
20230828,122100,172527930,9930,9930,9930,9930,0
20230828,122000,172527930,9930,9930,9930,9930,0
20230828,121900,172527930,9930,9930,9930,9930,50
20230828,121800,172031430,9930,9930,9930,9930,50
20230828,121700,171534930,9930,9930,9930,9930,0
20230828,121600,171534930,9930,9930,9930,9930,0
20230828,121500,171534930,9930,9930,9930,9930,1
20230828,121400,171525000,9920,9920,9920,9920,0
20230828,121300,171525000,9920,9920,9920,9920,6
20230828,121200,171465480,9920,9940,9940,9920,153
20230828,121100,169946680,9940,9940,9940,9940,0
20230828,121000,169946680,9940,9930,9940,9930,2
20230828,120900,169926810,9940,9940,9940,9940,0
20230828,120800,169926810,9940,9940,9940,9940,0
20230828,120700,169926810,9940,9940,9940,9940,0
20230828,120600,169926810,9940,9940,9940,9940,0
20230828,120500,169926810,9940,9940,9940,9940,0
20230828,120400,169926810,9940,9940,9940,9940,6
20230828,120300,169867170,9940,9940,9940,9940,0
20230828,120200,169867170,9940,9940,9940,9940,0
20230828,120100,169867170,9940,9940,9940,9940,0
20230828,120000,169867170,9940,9940,9940,9940,0
20230828,115900,169867170,9940,9940,9940,9940,0
20230828,115800,169867170,9940,9940,9940,9940,0
20230828,115700,169867170,9940,9940,9940,9940,0
20230828,115600,169867170,9940,9940,9940,9940,0
20230828,115500,169867170,9940,9930,9940,9930,45
20230828,115400,169419980,9940,9940,9940,9940,0
20230828,115300,169419980,9940,9940,9940,9940,0
20230828,115200,169419980,9940,9940,9940,9940,0
20230828,115100,169419980,9940,9940,9940,9940,1
20230828,115000,169410040,9940,9940,9940,9940,1
20230828,114900,169400100,9940,9940,9940,9940,0
20230828,114800,169400100,9940,9940,9940,9940,0
20230828,114700,169400100,9940,9940,9940,9940,0
20230828,114600,169400100,9940,9920,9940,9920,2
20230828,114500,169380240,9920,9920,9920,9920,1
20230828,114400,169370320,9940,9940,9940,9940,0
20230828,114300,169370320,9940,9940,9940,9940,0
20230828,114200,169370320,9940,9940,9940,9940,0
20230828,114100,169370320,9940,9940,9940,9940,0
20230828,114000,169370320,9940,9940,9940,9940,1
20230828,113900,169360380,9940,9940,9940,9940,0
20230828,113800,169360380,9940,9940,9940,9940,0
20230828,113700,169360380,9940,9940,9940,9940,0
20230828,113600,169360380,9940,9940,9940,9940,0
20230828,113500,169360380,9940,9940,9940,9940,0
20230828,113400,169360380,9940,9940,9940,9940,0
20230828,113300,169360380,9940,9920,9940,9920,7
20230828,113200,169290920,9920,9910,9920,9910,31
20230828,113100,168983600,9920,9920,9920,9920,0
20230828,113000,168983600,9920,9920,9920,9920,30
20230828,112900,168686000,9900,9900,9900,9900,0
20230828,112800,168686000,9900,9900,9900,9900,1
20230828,112700,168676100,9900,9900,9900,9900,0
20230828,112600,168676100,9900,9900,9900,9900,0
20230828,112500,168676100,9900,9900,9900,9900,0
20230828,112400,168676100,9900,9900,9900,9900,0
20230828,112300,168676100,9900,9900,9900,9900,0
20230828,112200,168676100,9900,9900,9900,9900,0
20230828,112100,168676100,9900,9900,9900,9900,0
20230828,112000,168676100,9900,9900,9900,9900,50
20230828,111900,168181100,9900,9900,9900,9900,15
20230828,111800,168032600,9900,9900,9900,9900,0
20230828,111700,168032600,9900,9900,9900,9900,0
20230828,111600,168032600,9900,9900,9900,9900,464
20230828,111500,163439000,9900,9900,9900,9900,0
20230828,111400,163439000,9900,9910,9910,9900,125
20230828,111300,162201180,9920,9920,9920,9920,0
20230828,111200,162201180,9920,9920,9920,9920,31
20230828,111100,161893660,9920,9920,9920,9920,0
20230828,111000,161893660,9920,9920,9920,9920,0
20230828,110900,161893660,9920,9920,9920,9920,10
20230828,110800,161794460,9920,9920,9920,9920,0
20230828,110700,161794460,9920,9920,9920,9920,0
20230828,110600,161794460,9920,9920,9920,9920,0
20230828,110500,161794460,9920,9900,9920,9900,439
20230828,110400,157445930,9890,9890,9890,9890,0
20230828,110300,157445930,9890,9890,9890,9890,1
20230828,110200,157436040,9900,9900,9900,9900,0
20230828,110100,157436040,9900,9900,9900,9900,300
20230828,110000,154466040,9880,9880,9880,9880,1
20230828,105900,154456160,9880,9880,9880,9880,0
20230828,105800,154456160,9880,9900,9900,9880,399
20230828,105700,150509760,9900,9900,9900,9900,629
20230828,105600,144282660,9900,9900,9900,9900,152
20230828,105500,142777860,9900,9900,9900,9900,0
20230828,105400,142777860,9900,9870,9900,9870,102
20230828,105300,141771090,9890,9890,9890,9890,0
20230828,105200,141771090,9890,9890,9890,9890,1
20230828,105100,141761200,9860,9860,9860,9860,0
20230828,105000,141761200,9860,9860,9860,9860,0
20230828,104900,141761200,9860,9860,9860,9860,0
20230828,104800,141761200,9860,9860,9860,9860,1
20230828,104700,141751340,9860,9860,9860,9860,0
20230828,104600,141751340,9860,9860,9860,9860,0
20230828,104500,141751340,9860,9860,9860,9860,14
20230828,104400,141613300,9850,9850,9850,9850,0
20230828,104300,141613300,9850,9850,9850,9850,0
20230828,104200,141613300,9850,9850,9850,9850,0
20230828,104100,141613300,9850,9870,9870,9850,1456
20230828,104000,127266260,9900,9900,9900,9900,0
20230828,103900,127266260,9900,9900,9900,9900,0
20230828,103800,127266260,9900,9900,9900,9900,0
20230828,103700,127266260,9900,9900,9900,9900,0
20230828,103600,127266260,9900,9900,9900,9900,0
20230828,103500,127266260,9900,9900,9900,9900,2
20230828,103400,127246460,9870,9870,9870,9870,0
20230828,103300,127246460,9870,9870,9870,9870,30
20230828,103200,126950360,9900,9900,9900,9900,0
20230828,103100,126950360,9900,9900,9900,9900,0
20230828,103000,126950360,9900,9900,9900,9900,0
20230828,102900,126950360,9900,9870,9900,9870,2
20230828,102800,126930590,9870,9870,9870,9870,0
20230828,102700,126930590,9870,9870,9870,9870,0
20230828,102600,126930590,9870,9870,9870,9870,371
20230828,102500,123268820,9870,9880,9880,9870,879
20230828,102400,114590910,9880,9880,9880,9880,5
20230828,102300,114541510,9900,9900,9900,9900,0
20230828,102200,114541510,9900,9900,9900,9900,0
20230828,102100,114541510,9900,9880,9900,9880,2
20230828,102000,114521730,9870,9870,9870,9870,264
20230828,101900,111916050,9870,9900,9900,9870,2
20230828,101800,111896280,9870,9900,9900,9870,2
20230828,101700,111876510,9900,9900,9900,9900,0
20230828,101600,111876510,9900,9900,9900,9900,0
20230828,101500,111876510,9900,9900,9900,9900,0
20230828,101400,111876510,9900,9900,9900,9900,0
20230828,101300,111876510,9900,9900,9900,9900,0
20230828,101200,111876510,9900,9890,9900,9890,80
20230828,101100,111084520,9900,9900,9900,9900,0
20230828,101000,111084520,9900,9900,9900,9900,101
20230828,100900,110084620,9900,9900,9900,9900,100
20230828,100800,109094620,9900,9870,9900,9870,2
20230828,100700,109074850,9870,9870,9870,9870,0
20230828,100600,109074850,9870,9870,9870,9870,0
20230828,100500,109074850,9870,9880,9880,9870,6
20230828,100400,109015590,9900,9900,9900,9900,0
20230828,100300,109015590,9900,9900,9900,9900,0
20230828,100200,109015590,9900,9900,9900,9900,0
20230828,100100,109015590,9900,9900,9900,9900,0
20230828,100000,109015590,9900,9900,9900,9900,0
20230828,095900,109015590,9900,9900,9900,9900,0
20230828,095800,109015590,9900,9900,9900,9900,0
20230828,095700,109015590,9900,9900,9900,9900,77
20230828,095600,108253290,9900,9920,9920,9900,1345
20230828,095500,94931110,9930,9930,9930,9930,5
20230828,095400,94881460,9930,9930,9930,9930,0
20230828,095300,94881460,9930,9940,9940,9930,9
20230828,095200,94792080,9930,9930,9940,9930,302
20230828,095100,91793210,9940,9940,9940,9940,47
20230828,095000,91326030,9940,9940,9940,9940,7
20230828,094900,91256450,9950,9950,9950,9950,2
20230828,094800,91236550,9950,9950,9950,9950,0
20230828,094700,91236550,9950,9950,9950,9950,1
20230828,094600,91226600,9950,9950,9950,9950,547
20230828,094500,85783950,9950,9950,9950,9950,0
20230828,094400,85783950,9950,9950,9950,9950,0
20230828,094300,85783950,9950,9940,9950,9940,2
20230828,094200,85764060,9940,9940,9940,9940,20
20230828,094100,85565260,9940,9940,9940,9940,152
20230828,094000,84054380,9940,9920,9940,9920,3
20230828,093900,84024600,9940,9940,9940,9940,0
20230828,093800,84024600,9940,9940,9940,9940,1
20230828,093700,84014660,9920,9920,9920,9920,0
20230828,093600,84014660,9920,9920,9920,9920,7
20230828,093500,83945220,9920,9920,9920,9920,143
20230828,093400,82526660,9950,9940,9950,9940,60
20230828,093300,81930090,9950,9950,9950,9950,69
20230828,093200,81243540,9950,9920,9950,9920,1115
20230828,093100,70174550,9920,9890,9920,9890,123
20230828,093000,68956260,9920,9920,9920,9920,0
20230828,092900,68956260,9920,9850,9920,9850,2
20230828,092800,68936490,9910,9850,9910,9850,1236
20230828,092700,56708970,9840,9840,9840,9840,1
20230828,092600,56699130,9840,9840,9840,9840,0
20230828,092500,56699130,9840,9840,9840,9840,21
20230828,092400,56492490,9840,9840,9840,9840,103
20230828,092300,55478970,9840,9840,9840,9840,7
20230828,092200,55410090,9840,9840,9840,9840,0
20230828,092100,55410090,9840,9840,9840,9840,63
20230828,092000,54790170,9840,9840,9840,9840,100
20230828,091900,53806170,9850,9850,9850,9850,50
20230828,091800,53313670,9850,9850,9850,9850,1
20230828,091700,53303820,9850,9850,9850,9850,0
20230828,091600,53303820,9850,9800,9850,9800,146
20230828,091500,51872920,9800,9810,9810,9790,1478
20230828,091400,37382420,9840,9840,9840,9840,8
20230828,091300,37303700,9840,9840,9840,9840,100
20230828,091200,36319700,9850,9850,9850,9850,0
20230828,091100,36319700,9850,9810,9850,9810,2
20230828,091000,36300040,9810,9810,9810,9810,0
20230828,090900,36300040,9810,9800,9810,9800,2
20230828,090800,36280430,9800,9850,9850,9800,500
20230828,090700,31377890,9850,9790,9850,9790,54
20230828,090600,30846580,9790,9790,9790,9790,20
20230828,090500,30650780,9790,9800,9800,9790,1511
20230828,090400,15848060,9800,9800,9800,9800,321
20230828,090300,12702260,9800,9810,9810,9800,51
20230828,090200,12202380,9810,9900,9900,9810,1201
20230828,090100,377100,9910,9920,9920,9910,13
20230828,090000,248250,9930,9930,9930,9930,25