KissMeData/367000/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,204400,173537330,10270,10270,10270,10270,17
20230828,204300,173537330,10270,10270,10270,10270,0
20230828,204200,173537330,10270,10270,10270,10270,0
20230828,204100,173537330,10270,10270,10270,10270,0
20230828,204000,173537330,10270,10270,10270,10270,0
20230828,203900,173537330,10270,10270,10270,10270,0
20230828,203800,173537330,10270,10270,10270,10270,0
20230828,203700,173537330,10270,10270,10270,10270,0
20230828,203600,173537330,10270,10270,10270,10270,0
20230828,203500,173537330,10270,10270,10270,10270,0
20230828,203400,173537330,10270,10270,10270,10270,0
20230828,203300,173537330,10270,10270,10270,10270,0
20230828,203200,173537330,10270,10270,10270,10270,0
20230828,203100,173537330,10270,10270,10270,10270,0
20230828,203000,173537330,10270,10270,10270,10270,0
20230828,202900,173537330,10270,10270,10270,10270,0
20230828,202800,173537330,10270,10270,10270,10270,0
20230828,202700,173537330,10270,10270,10270,10270,0
20230828,202600,173537330,10270,10270,10270,10270,0
20230828,202500,173537330,10270,10270,10270,10270,0
20230828,202400,173537330,10270,10270,10270,10270,0
20230828,202300,173537330,10270,10270,10270,10270,0
20230828,202200,173537330,10270,10270,10270,10270,0
20230828,202100,173537330,10270,10270,10270,10270,0
20230828,202000,173537330,10270,10270,10270,10270,0
20230828,201900,173537330,10270,10270,10270,10270,0
20230828,201800,173537330,10270,10270,10270,10270,0
20230828,201700,173537330,10270,10270,10270,10270,0
20230828,201600,173537330,10270,10270,10270,10270,0
20230828,201500,173537330,10270,10270,10270,10270,0
20230828,201400,173537330,10270,10270,10270,10270,17
20230828,201300,173537330,10270,10270,10270,10270,0
20230828,201200,173537330,10270,10270,10270,10270,0
20230828,201100,173537330,10270,10270,10270,10270,0
20230828,201000,173537330,10270,10270,10270,10270,0
20230828,200900,173537330,10270,10270,10270,10270,0
20230828,200800,173537330,10270,10270,10270,10270,0
20230828,200700,173537330,10270,10270,10270,10270,0
20230828,200600,173537330,10270,10270,10270,10270,0
20230828,200500,173537330,10270,10270,10270,10270,0
20230828,200400,173537330,10270,10270,10270,10270,0
20230828,200300,173537330,10270,10270,10270,10270,0
20230828,200200,173537330,10270,10270,10270,10270,0
20230828,200100,173537330,10270,10270,10270,10270,0
20230828,200000,173537330,10270,10270,10270,10270,0
20230828,195900,173537330,10270,10270,10270,10270,0
20230828,195800,173537330,10270,10270,10270,10270,0
20230828,195700,173537330,10270,10270,10270,10270,0
20230828,195600,173537330,10270,10270,10270,10270,0
20230828,195500,173537330,10270,10270,10270,10270,0
20230828,195400,173537330,10270,10270,10270,10270,0
20230828,195300,173537330,10270,10270,10270,10270,0
20230828,195200,173537330,10270,10270,10270,10270,0
20230828,195100,173537330,10270,10270,10270,10270,0
20230828,195000,173537330,10270,10270,10270,10270,0
20230828,194900,173537330,10270,10270,10270,10270,0
20230828,194800,173537330,10270,10270,10270,10270,0
20230828,194700,173537330,10270,10270,10270,10270,0
20230828,194600,173537330,10270,10270,10270,10270,0
20230828,194500,173537330,10270,10270,10270,10270,0
20230828,194400,173537330,10270,10270,10270,10270,17
20230828,194300,173537330,10270,10270,10270,10270,0
20230828,194200,173537330,10270,10270,10270,10270,0
20230828,194100,173537330,10270,10270,10270,10270,0
20230828,194000,173537330,10270,10270,10270,10270,0
20230828,193900,173537330,10270,10270,10270,10270,0
20230828,193800,173537330,10270,10270,10270,10270,0
20230828,193700,173537330,10270,10270,10270,10270,0
20230828,193600,173537330,10270,10270,10270,10270,0
20230828,193500,173537330,10270,10270,10270,10270,0
20230828,193400,173537330,10270,10270,10270,10270,0
20230828,193300,173537330,10270,10270,10270,10270,0
20230828,193200,173537330,10270,10270,10270,10270,0
20230828,193100,173537330,10270,10270,10270,10270,0
20230828,193000,173537330,10270,10270,10270,10270,0
20230828,192900,173537330,10270,10270,10270,10270,0
20230828,192800,173537330,10270,10270,10270,10270,0
20230828,192700,173537330,10270,10270,10270,10270,0
20230828,192600,173537330,10270,10270,10270,10270,0
20230828,192500,173537330,10270,10270,10270,10270,0
20230828,192400,173537330,10270,10270,10270,10270,0
20230828,192300,173537330,10270,10270,10270,10270,0
20230828,192200,173537330,10270,10270,10270,10270,0
20230828,192100,173537330,10270,10270,10270,10270,0
20230828,192000,173537330,10270,10270,10270,10270,0
20230828,191900,173537330,10270,10270,10270,10270,0
20230828,191800,173537330,10270,10270,10270,10270,0
20230828,191700,173537330,10270,10270,10270,10270,0
20230828,191600,173537330,10270,10270,10270,10270,0
20230828,191500,173537330,10270,10270,10270,10270,0
20230828,191400,173537330,10270,10270,10270,10270,17
20230828,191300,173537330,10270,10270,10270,10270,0
20230828,191200,173537330,10270,10270,10270,10270,0
20230828,191100,173537330,10270,10270,10270,10270,0
20230828,191000,173537330,10270,10270,10270,10270,0
20230828,190900,173537330,10270,10270,10270,10270,0
20230828,190800,173537330,10270,10270,10270,10270,0
20230828,190700,173537330,10270,10270,10270,10270,0
20230828,190600,173537330,10270,10270,10270,10270,0
20230828,190500,173537330,10270,10270,10270,10270,0
20230828,190400,173537330,10270,10270,10270,10270,0
20230828,190300,173537330,10270,10270,10270,10270,0
20230828,190200,173537330,10270,10270,10270,10270,0
20230828,190100,173537330,10270,10270,10270,10270,0
20230828,190000,173537330,10270,10270,10270,10270,0
20230828,185900,173537330,10270,10270,10270,10270,0
20230828,185800,173537330,10270,10270,10270,10270,0
20230828,185700,173537330,10270,10270,10270,10270,0
20230828,185600,173537330,10270,10270,10270,10270,0
20230828,185500,173537330,10270,10270,10270,10270,0
20230828,185400,173537330,10270,10270,10270,10270,0
20230828,185300,173537330,10270,10270,10270,10270,0
20230828,185200,173537330,10270,10270,10270,10270,0
20230828,185100,173537330,10270,10270,10270,10270,0
20230828,185000,173537330,10270,10270,10270,10270,0
20230828,184900,173537330,10270,10270,10270,10270,0
20230828,184800,173537330,10270,10270,10270,10270,0
20230828,184700,173537330,10270,10270,10270,10270,0
20230828,184600,173537330,10270,10270,10270,10270,0
20230828,184500,173537330,10270,10270,10270,10270,0
20230828,184400,173537330,10270,10270,10270,10270,17
20230828,184300,173537330,10270,10270,10270,10270,0
20230828,184200,173537330,10270,10270,10270,10270,0
20230828,184100,173537330,10270,10270,10270,10270,0
20230828,184000,173537330,10270,10270,10270,10270,0
20230828,183900,173537330,10270,10270,10270,10270,0
20230828,183800,173537330,10270,10270,10270,10270,0
20230828,183700,173537330,10270,10270,10270,10270,0
20230828,183600,173537330,10270,10270,10270,10270,0
20230828,183500,173537330,10270,10270,10270,10270,0
20230828,183400,173537330,10270,10270,10270,10270,0
20230828,183300,173537330,10270,10270,10270,10270,0
20230828,183200,173537330,10270,10270,10270,10270,0
20230828,183100,173537330,10270,10270,10270,10270,0
20230828,183000,173537330,10270,10270,10270,10270,0
20230828,182900,173537330,10270,10270,10270,10270,0
20230828,182800,173537330,10270,10270,10270,10270,0
20230828,182700,173537330,10270,10270,10270,10270,0
20230828,182600,173537330,10270,10270,10270,10270,0
20230828,182500,173537330,10270,10270,10270,10270,0
20230828,182400,173537330,10270,10270,10270,10270,0
20230828,182300,173537330,10270,10270,10270,10270,0
20230828,182200,173537330,10270,10270,10270,10270,0
20230828,182100,173537330,10270,10270,10270,10270,0
20230828,182000,173537330,10270,10270,10270,10270,0
20230828,181900,173537330,10270,10270,10270,10270,0
20230828,181800,173537330,10270,10270,10270,10270,0
20230828,181700,173537330,10270,10270,10270,10270,0
20230828,181600,173537330,10270,10270,10270,10270,0
20230828,181500,173537330,10270,10270,10270,10270,0
20230828,181400,173537330,10270,10270,10270,10270,17
20230828,181300,173537330,10270,10270,10270,10270,0
20230828,181200,173537330,10270,10270,10270,10270,0
20230828,181100,173537330,10270,10270,10270,10270,0
20230828,181000,173537330,10270,10270,10270,10270,0
20230828,180900,173537330,10270,10270,10270,10270,0
20230828,180800,173537330,10270,10270,10270,10270,0
20230828,180700,173537330,10270,10270,10270,10270,0
20230828,180600,173537330,10270,10270,10270,10270,0
20230828,180500,173537330,10270,10270,10270,10270,0
20230828,180400,173537330,10270,10270,10270,10270,0
20230828,180300,173537330,10270,10270,10270,10270,0
20230828,180200,173537330,10270,10270,10270,10270,0
20230828,180100,173537330,10270,10270,10270,10270,0
20230828,180000,173537330,10270,10270,10270,10270,0
20230828,175900,173537330,10270,10270,10270,10270,0
20230828,175800,173537330,10270,10270,10270,10270,0
20230828,175700,173537330,10270,10270,10270,10270,0
20230828,175600,173537330,10270,10270,10270,10270,0
20230828,175500,173537330,10270,10270,10270,10270,0
20230828,175400,173537330,10270,10270,10270,10270,0
20230828,175300,173537330,10270,10270,10270,10270,0
20230828,175200,173537330,10270,10270,10270,10270,0
20230828,175100,173537330,10270,10270,10270,10270,0
20230828,175000,173537330,10270,10270,10270,10270,0
20230828,174900,173537330,10270,10270,10270,10270,0
20230828,174800,173537330,10270,10270,10270,10270,0
20230828,174700,173537330,10270,10270,10270,10270,0
20230828,174600,173537330,10270,10270,10270,10270,0
20230828,174500,173537330,10270,10270,10270,10270,0
20230828,174400,173537330,10270,10270,10270,10270,17
20230828,174300,173537330,10270,10270,10270,10270,0
20230828,174200,173537330,10270,10270,10270,10270,0
20230828,174100,173537330,10270,10270,10270,10270,0
20230828,174000,173537330,10270,10270,10270,10270,0
20230828,173900,173537330,10270,10270,10270,10270,0
20230828,173800,173537330,10270,10270,10270,10270,0
20230828,173700,173537330,10270,10270,10270,10270,0
20230828,173600,173537330,10270,10270,10270,10270,0
20230828,173500,173537330,10270,10270,10270,10270,0
20230828,173400,173537330,10270,10270,10270,10270,0
20230828,173300,173537330,10270,10270,10270,10270,0
20230828,173200,173537330,10270,10270,10270,10270,0
20230828,173100,173537330,10270,10270,10270,10270,0
20230828,173000,173537330,10270,10270,10270,10270,0
20230828,172900,173537330,10270,10270,10270,10270,0
20230828,172800,173537330,10270,10270,10270,10270,0
20230828,172700,173537330,10270,10270,10270,10270,0
20230828,172600,173537330,10270,10270,10270,10270,0
20230828,172500,173537330,10270,10270,10270,10270,0
20230828,172400,173537330,10270,10270,10270,10270,0
20230828,172300,173537330,10270,10270,10270,10270,0
20230828,172200,173537330,10270,10270,10270,10270,0
20230828,172100,173537330,10270,10270,10270,10270,0
20230828,172000,173537330,10270,10270,10270,10270,0
20230828,171900,173537330,10270,10270,10270,10270,0
20230828,171800,173537330,10270,10270,10270,10270,0
20230828,171700,173537330,10270,10270,10270,10270,0
20230828,171600,173537330,10270,10270,10270,10270,0
20230828,171500,173537330,10270,10270,10270,10270,0
20230828,171400,173537330,10270,10270,10270,10270,17
20230828,171300,173537330,10270,10270,10270,10270,0
20230828,171200,173537330,10270,10270,10270,10270,0
20230828,171100,173537330,10270,10270,10270,10270,0
20230828,171000,173537330,10270,10270,10270,10270,0
20230828,170900,173537330,10270,10270,10270,10270,0
20230828,170800,173537330,10270,10270,10270,10270,0
20230828,170700,173537330,10270,10270,10270,10270,0
20230828,170600,173537330,10270,10270,10270,10270,0
20230828,170500,173537330,10270,10270,10270,10270,0
20230828,170400,173537330,10270,10270,10270,10270,0
20230828,170300,173537330,10270,10270,10270,10270,0
20230828,170200,173537330,10270,10270,10270,10270,0
20230828,170100,173537330,10270,10270,10270,10270,0
20230828,170000,173537330,10270,10270,10270,10270,0
20230828,165900,173537330,10270,10270,10270,10270,0
20230828,165800,173537330,10270,10270,10270,10270,0
20230828,165700,173537330,10270,10270,10270,10270,0
20230828,165600,173537330,10270,10270,10270,10270,0
20230828,165500,173537330,10270,10270,10270,10270,0
20230828,165400,173537330,10270,10270,10270,10270,0
20230828,165300,173537330,10270,10270,10270,10270,0
20230828,165200,173537330,10270,10270,10270,10270,0
20230828,165100,173537330,10270,10270,10270,10270,0
20230828,165000,173537330,10270,10270,10270,10270,0
20230828,164900,173537330,10270,10270,10270,10270,0
20230828,164800,173537330,10270,10270,10270,10270,0
20230828,164700,173537330,10270,10270,10270,10270,0
20230828,164600,173537330,10270,10270,10270,10270,0
20230828,164500,173537330,10270,10270,10270,10270,0
20230828,164400,173537330,10270,10270,10270,10270,17
20230828,164300,173537330,10270,10270,10270,10270,0
20230828,164200,173537330,10270,10270,10270,10270,0
20230828,164100,173537330,10270,10270,10270,10270,0
20230828,164000,173537330,10270,10270,10270,10270,0
20230828,163900,173537330,10270,10270,10270,10270,0
20230828,163800,173537330,10270,10270,10270,10270,0
20230828,163700,173537330,10270,10270,10270,10270,0
20230828,163600,173537330,10270,10270,10270,10270,0
20230828,163500,173537330,10270,10270,10270,10270,0
20230828,163400,173537330,10270,10270,10270,10270,0
20230828,163300,173537330,10270,10270,10270,10270,0
20230828,163200,173537330,10270,10270,10270,10270,0
20230828,163100,173537330,10270,10270,10270,10270,0
20230828,163000,173537330,10270,10270,10270,10270,0
20230828,162900,173537330,10270,10270,10270,10270,0
20230828,162800,173537330,10270,10270,10270,10270,0
20230828,162700,173537330,10270,10270,10270,10270,0
20230828,162600,173537330,10270,10270,10270,10270,0
20230828,162500,173537330,10270,10270,10270,10270,0
20230828,162400,173537330,10270,10270,10270,10270,0
20230828,162300,173537330,10270,10270,10270,10270,0
20230828,162200,173537330,10270,10270,10270,10270,0
20230828,162100,173537330,10270,10270,10270,10270,0
20230828,162000,173537330,10270,10270,10270,10270,0
20230828,161900,173537330,10270,10270,10270,10270,0
20230828,161800,173537330,10270,10270,10270,10270,0
20230828,161700,173537330,10270,10270,10270,10270,0
20230828,161600,173537330,10270,10270,10270,10270,0
20230828,161500,173537330,10270,10270,10270,10270,0
20230828,161400,173537330,10270,10270,10270,10270,17
20230828,161300,173537330,10270,10270,10270,10270,0
20230828,161200,173537330,10270,10270,10270,10270,0
20230828,161100,173537330,10270,10270,10270,10270,0
20230828,161000,173537330,10270,10270,10270,10270,0
20230828,160900,173537330,10270,10270,10270,10270,0
20230828,160800,173537330,10270,10270,10270,10270,0
20230828,160700,173537330,10270,10270,10270,10270,0
20230828,160600,173537330,10270,10270,10270,10270,0
20230828,160500,173537330,10270,10270,10270,10270,0
20230828,160400,173537330,10270,10270,10270,10270,0
20230828,160300,173537330,10270,10270,10270,10270,0
20230828,160200,173537330,10270,10270,10270,10270,0
20230828,160100,173537330,10270,10270,10270,10270,0
20230828,160000,173537330,10270,10270,10270,10270,0
20230828,155900,173537330,10270,10270,10270,10270,0
20230828,155800,173537330,10270,10270,10270,10270,0
20230828,155700,173537330,10270,10270,10270,10270,0
20230828,155600,173537330,10270,10270,10270,10270,0
20230828,155500,173537330,10270,10270,10270,10270,0
20230828,155400,173537330,10270,10270,10270,10270,0
20230828,155300,173537330,10270,10270,10270,10270,0
20230828,155200,173537330,10270,10270,10270,10270,0
20230828,155100,173537330,10270,10270,10270,10270,0
20230828,155000,173537330,10270,10270,10270,10270,0
20230828,154900,173537330,10270,10270,10270,10270,0
20230828,154800,173537330,10270,10270,10270,10270,0
20230828,154700,173537330,10270,10270,10270,10270,0
20230828,154600,173537330,10270,10270,10270,10270,0
20230828,154500,173537330,10270,10270,10270,10270,0
20230828,154400,173537330,10270,10270,10270,10270,17
20230828,154300,173537330,10270,10270,10270,10270,0
20230828,154200,173537330,10270,10270,10270,10270,0
20230828,154100,173537330,10270,10270,10270,10270,0
20230828,154000,173537330,10270,10270,10270,10270,0
20230828,153900,173537330,10270,10270,10270,10270,0
20230828,153800,173537330,10270,10270,10270,10270,0
20230828,153700,173537330,10270,10270,10270,10270,0
20230828,153600,173537330,10270,10270,10270,10270,0
20230828,153500,173537330,10270,10270,10270,10270,0
20230828,153400,173537330,10270,10270,10270,10270,0
20230828,153300,173537330,10270,10270,10270,10270,0
20230828,153200,173537330,10270,10270,10270,10270,0
20230828,153100,173537330,10270,10270,10270,10270,0
20230828,153000,173537330,10270,10270,10270,10270,17
20230828,152900,173362740,10270,10270,10270,10270,0
20230828,152800,173362740,10270,10270,10270,10270,0
20230828,152700,173362740,10270,10270,10270,10270,0
20230828,152600,173362740,10270,10270,10270,10270,0
20230828,152500,173362740,10270,10270,10270,10270,0
20230828,152400,173362740,10270,10270,10270,10270,0
20230828,152300,173362740,10270,10270,10270,10270,0
20230828,152200,173362740,10270,10270,10270,10270,0
20230828,152100,173362740,10270,10270,10270,10270,0
20230828,152000,173362740,10270,10270,10270,10270,0
20230828,151900,173362740,10270,10270,10270,10260,266
20230828,151800,170633250,10260,10250,10260,10250,12
20230828,151700,170510240,10270,10270,10270,10270,0
20230828,151600,170510240,10270,10270,10270,10270,0
20230828,151500,170510240,10270,10230,10270,10230,297
20230828,151400,167471450,10270,10230,10270,10230,20
20230828,151300,167266650,10270,10230,10270,10230,18
20230828,151200,167082390,10230,10230,10230,10230,15
20230828,151100,166928940,10230,10230,10230,10230,15
20230828,151000,166775490,10230,10230,10270,10230,31
20230828,150900,166458320,10230,10270,10270,10230,16
20230828,150800,166294600,10220,10220,10220,10220,15
20230828,150700,166141300,10220,10220,10220,10220,15
20230828,150600,165988000,10230,10220,10230,10220,30
20230828,150500,165681250,10270,10220,10270,10220,16
20230828,150400,165517680,10270,10220,10270,10220,18
20230828,150300,165333570,10240,10240,10240,10240,29
20230828,150200,165036610,10240,10240,10270,10240,26
20230828,150100,164770160,10240,10240,10240,10240,30
20230828,150000,164462960,10260,10260,10260,10260,31
20230828,145900,164144900,10260,10260,10260,10260,15
20230828,145800,163991000,10270,10270,10270,10270,0
20230828,145700,163991000,10270,10270,10270,10270,0
20230828,145600,163991000,10270,10270,10270,10270,172
20230828,145500,162224560,10270,10270,10270,10270,0
20230828,145400,162224560,10270,10270,10270,10270,50
20230828,145300,161711060,10270,10270,10270,10270,3
20230828,145200,161680250,10270,10270,10270,10270,35
20230828,145100,161320800,10260,10260,10260,10260,41
20230828,145000,160900140,10270,10270,10270,10270,50
20230828,144900,160386640,10270,10270,10270,10270,0
20230828,144800,160386640,10270,10270,10270,10270,144
20230828,144700,158907760,10280,10280,10290,10280,141
20230828,144600,157457820,10280,10280,10280,10280,60
20230828,144500,156841020,10280,10270,10280,10270,115
20230828,144400,155658850,10260,10260,10260,10260,100
20230828,144300,154632850,10260,10260,10260,10260,200
20230828,144200,152580850,10260,10250,10260,10250,80
20230828,144100,151760840,10250,10250,10250,10250,50
20230828,144000,151248340,10250,10250,10250,10250,0
20230828,143900,151248340,10250,10250,10250,10250,50
20230828,143800,150735840,10240,10240,10240,10240,0
20230828,143700,150735840,10240,10240,10240,10240,0
20230828,143600,150735840,10240,10240,10240,10240,53
20230828,143500,150193120,10240,10240,10240,10240,0
20230828,143400,150193120,10240,10240,10240,10240,50
20230828,143300,149681120,10240,10240,10240,10240,56
20230828,143200,149107680,10240,10240,10240,10240,50
20230828,143100,148595680,10240,10240,10240,10240,0
20230828,143000,148595680,10240,10230,10240,10230,104
20230828,142900,147530830,10230,10230,10230,10230,8
20230828,142800,147448990,10240,10240,10240,10240,50
20230828,142700,146936990,10240,10240,10240,10240,60
20230828,142600,146322590,10240,10240,10240,10240,66
20230828,142500,145646750,10250,10250,10250,10250,74
20230828,142400,144888250,10250,10250,10250,10250,0
20230828,142300,144888250,10250,10250,10250,10250,51
20230828,142200,144365500,10250,10250,10250,10250,0
20230828,142100,144365500,10250,10250,10250,10250,1
20230828,142000,144355250,10240,10240,10240,10240,0
20230828,141900,144355250,10240,10240,10240,10240,351
20230828,141800,140761010,10230,10240,10240,10230,52
20230828,141700,140228550,10230,10230,10230,10230,2
20230828,141600,140208090,10240,10240,10240,10240,50
20230828,141500,139696090,10240,10240,10240,10240,0
20230828,141400,139696090,10240,10240,10240,10240,50
20230828,141300,139184090,10230,10230,10230,10230,20
20230828,141200,138979490,10240,10240,10240,10240,50
20230828,141100,138467490,10240,10240,10240,10240,0
20230828,141000,138467490,10240,10240,10240,10240,50
20230828,140900,137955490,10240,10240,10240,10240,0
20230828,140800,137955490,10240,10240,10240,10240,50
20230828,140700,137443490,10240,10230,10240,10230,100
20230828,140600,136419990,10230,10230,10230,10230,0
20230828,140500,136419990,10230,10240,10240,10230,52
20230828,140400,135887530,10230,10230,10230,10230,3
20230828,140300,135856840,10230,10230,10230,10230,0
20230828,140200,135856840,10230,10230,10230,10230,73
20230828,140100,135110050,10220,10220,10220,10220,7
20230828,140000,135038510,10220,10220,10220,10220,134
20230828,135900,133669030,10220,10210,10220,10210,60
20230828,135800,133055930,10220,10220,10220,10220,50
20230828,135700,132544930,10210,10210,10210,10210,0
20230828,135600,132544930,10210,10220,10220,10210,59
20230828,135500,131941970,10210,10210,10210,10210,0
20230828,135400,131941970,10210,10210,10210,10210,30
20230828,135300,131635670,10210,10210,10210,10210,23
20230828,135200,131400840,10220,10220,10220,10220,50
20230828,135100,130889840,10220,10220,10220,10220,82
20230828,135000,130051800,10230,10230,10230,10230,50
20230828,134900,129540300,10220,10220,10230,10220,53
20230828,134800,128998140,10220,10220,10220,10220,12
20230828,134700,128875500,10220,10210,10220,10210,5
20230828,134600,128824420,10210,10210,10210,10210,1
20230828,134500,128814210,10210,10210,10220,10210,52
20230828,134400,128282790,10210,10210,10210,10210,2
20230828,134300,128262370,10220,10220,10220,10220,50
20230828,134200,127751370,10220,10220,10220,10220,25
20230828,134100,127495870,10220,10220,10220,10220,52
20230828,134000,126964430,10220,10220,10220,10220,23
20230828,133900,126729370,10220,10220,10220,10220,0
20230828,133800,126729370,10220,10230,10230,10220,52
20230828,133700,126197430,10230,10230,10230,10230,27
20230828,133600,125921220,10230,10230,10230,10230,23
20230828,133500,125685930,10220,10220,10220,10220,4
20230828,133400,125645050,10220,10220,10220,10220,44
20230828,133300,125195370,10210,10210,10210,10210,20
20230828,133200,124991170,10200,10200,10200,10200,15
20230828,133100,124838170,10210,10210,10210,10210,50
20230828,133000,124327670,10200,10210,10210,10200,42
20230828,132900,123899260,10190,10200,10200,10190,51
20230828,132800,123379070,10220,10220,10220,10220,1
20230828,132700,123368850,10210,10190,10210,10190,247
20230828,132600,120848940,10190,10190,10190,10190,1
20230828,132500,120838750,10190,10180,10190,10180,149
20230828,132400,119320940,10190,10190,10190,10190,0
20230828,132300,119320940,10190,10190,10190,10190,0
20230828,132200,119320940,10190,10190,10190,10190,1
20230828,132100,119310750,10180,10180,10180,10180,194
20230828,132000,117335830,10180,10180,10180,10180,51
20230828,131900,116816650,10180,10180,10180,10180,49
20230828,131800,116317830,10180,10190,10190,10180,3
20230828,131700,116287280,10150,10150,10150,10150,0
20230828,131600,116287280,10150,10150,10150,10150,1
20230828,131500,116277130,10150,10150,10150,10150,7
20230828,131400,116206080,10100,10190,10190,10100,2192
20230828,131300,94019920,10200,10200,10200,10200,49
20230828,131200,93520120,10190,10190,10190,10190,0
20230828,131100,93520120,10190,10190,10190,10190,50
20230828,131000,93010620,10190,10190,10190,10190,0
20230828,130900,93010620,10190,10190,10190,10190,50
20230828,130800,92501120,10190,10190,10190,10190,0
20230828,130700,92501120,10190,10190,10190,10190,0
20230828,130600,92501120,10190,10190,10190,10190,5
20230828,130500,92450170,10200,10190,10200,10190,5
20230828,130400,92399210,10190,10190,10190,10190,0
20230828,130300,92399210,10190,10190,10190,10190,0
20230828,130200,92399210,10190,10190,10190,10190,0
20230828,130100,92399210,10190,10190,10190,10190,0
20230828,130000,92399210,10190,10190,10190,10190,0
20230828,125900,92399210,10190,10190,10190,10190,0
20230828,125800,92399210,10190,10190,10190,10190,14
20230828,125700,92256550,10190,10190,10190,10190,1
20230828,125600,92246360,10180,10180,10180,10180,0
20230828,125500,92246360,10180,10180,10180,10180,0
20230828,125400,92246360,10180,10180,10180,10180,0
20230828,125300,92246360,10180,10180,10180,10180,0
20230828,125200,92246360,10180,10180,10180,10180,0
20230828,125100,92246360,10180,10180,10180,10180,30
20230828,125000,91940960,10190,10190,10190,10190,27
20230828,124900,91665830,10190,10190,10190,10190,88
20230828,124800,90769110,10180,10180,10180,10180,20
20230828,124700,90565510,10190,10190,10190,10190,50
20230828,124600,90056010,10160,10160,10160,10160,0
20230828,124500,90056010,10160,10160,10160,10160,0
20230828,124400,90056010,10160,10160,10160,10160,14
20230828,124300,89913770,10160,10160,10160,10160,1
20230828,124200,89903610,10120,10120,10120,10120,0
20230828,124100,89903610,10120,10150,10160,10120,784
20230828,124000,81954400,10120,10120,10120,10120,0
20230828,123900,81954400,10120,10120,10120,10120,0
20230828,123800,81954400,10120,10120,10120,10120,0
20230828,123700,81954400,10120,10120,10120,10120,0
20230828,123600,81954400,10120,10120,10120,10120,0
20230828,123500,81954400,10120,10120,10120,10120,0
20230828,123400,81954400,10120,10120,10120,10120,0
20230828,123300,81954400,10120,10120,10120,10120,100
20230828,123200,80942400,10120,10120,10120,10120,0
20230828,123100,80942400,10120,10120,10120,10120,1
20230828,123000,80932280,10150,10150,10150,10150,0
20230828,122900,80932280,10150,10150,10150,10150,0
20230828,122800,80932280,10150,10150,10150,10150,0
20230828,122700,80932280,10150,10150,10150,10150,0
20230828,122600,80932280,10150,10150,10150,10150,0
20230828,122500,80932280,10150,10150,10150,10150,0
20230828,122400,80932280,10150,10150,10150,10150,0
20230828,122300,80932280,10150,10150,10150,10150,0
20230828,122200,80932280,10150,10130,10150,10130,3
20230828,122100,80901870,10110,10110,10110,10110,0
20230828,122000,80901870,10110,10110,10110,10110,10
20230828,121900,80800770,10110,10110,10110,10110,29
20230828,121800,80507580,10110,10110,10110,10110,0
20230828,121700,80507580,10110,10110,10110,10110,15
20230828,121600,80355930,10110,10110,10110,10110,5
20230828,121500,80305380,10140,10140,10140,10140,0
20230828,121400,80305380,10140,10140,10140,10140,0
20230828,121300,80305380,10140,10140,10140,10140,45
20230828,121200,79849080,10140,10140,10140,10140,10
20230828,121100,79747680,10150,10150,10150,10150,1
20230828,121000,79737530,10150,10150,10150,10150,0
20230828,120900,79737530,10150,10150,10150,10150,1
20230828,120800,79727380,10150,10150,10150,10150,0
20230828,120700,79727380,10150,10150,10150,10150,0
20230828,120600,79727380,10150,10140,10150,10140,17
20230828,120500,79554990,10140,10140,10140,10140,0
20230828,120400,79554990,10140,10140,10140,10140,0
20230828,120300,79554990,10140,10140,10140,10140,0
20230828,120200,79554990,10140,10120,10140,10120,38
20230828,120100,79170410,10120,10120,10120,10120,102
20230828,120000,78138170,10110,10110,10110,10110,0
20230828,115900,78138170,10110,10110,10110,10110,0
20230828,115800,78138170,10110,10110,10110,10110,0
20230828,115700,78138170,10110,10110,10110,10110,0
20230828,115600,78138170,10110,10110,10110,10110,0
20230828,115500,78138170,10110,10110,10110,10110,0
20230828,115400,78138170,10110,10110,10110,10110,51
20230828,115300,77622560,10100,10100,10100,10100,0
20230828,115200,77622560,10100,10100,10100,10100,0
20230828,115100,77622560,10100,10110,10110,10100,132
20230828,115000,76289160,10100,10120,10120,10100,502
20230828,114900,71217350,10130,10130,10130,10130,0
20230828,114800,71217350,10130,10130,10130,10130,0
20230828,114700,71217350,10130,10130,10130,10130,0
20230828,114600,71217350,10130,10130,10130,10130,2
20230828,114500,71197090,10130,10130,10130,10130,0
20230828,114400,71197090,10130,10130,10130,10130,0
20230828,114300,71197090,10130,10130,10130,10130,0
20230828,114200,71197090,10130,10130,10130,10130,9
20230828,114100,71105920,10130,10110,10130,10110,21
20230828,114000,70893350,10130,10130,10130,10130,14
20230828,113900,70751530,10130,10130,10130,10130,0
20230828,113800,70751530,10130,10130,10130,10130,500
20230828,113700,65686530,10120,10130,10130,10120,144
20230828,113600,64228750,10130,10130,10130,10130,2
20230828,113500,64208490,10120,10120,10120,10120,0
20230828,113400,64208490,10120,10120,10120,10120,0
20230828,113300,64208490,10120,10120,10120,10120,0
20230828,113200,64208490,10120,10120,10120,10120,0
20230828,113100,64208490,10120,10120,10120,10120,1
20230828,113000,64198370,10120,10120,10120,10120,0
20230828,112900,64198370,10120,10120,10120,10120,0
20230828,112800,64198370,10120,10120,10120,10120,15
20230828,112700,64046570,10120,10120,10120,10120,0
20230828,112600,64046570,10120,10120,10120,10120,0
20230828,112500,64046570,10120,10120,10120,10120,0
20230828,112400,64046570,10120,10150,10150,10120,330
20230828,112300,60706260,10150,10150,10150,10150,4
20230828,112200,60665660,10160,10160,10160,10160,0
20230828,112100,60665660,10160,10160,10160,10160,0
20230828,112000,60665660,10160,10160,10160,10160,5
20230828,111900,60614860,10150,10150,10150,10150,5
20230828,111800,60564110,10150,10150,10150,10150,0
20230828,111700,60564110,10150,10150,10150,10150,0
20230828,111600,60564110,10150,10150,10150,10150,2
20230828,111500,60543810,10150,10150,10150,10150,494
20230828,111400,55529710,10140,10140,10140,10140,22
20230828,111300,55306630,10130,10130,10130,10130,0
20230828,111200,55306630,10130,10130,10130,10130,2
20230828,111100,55286370,10140,10140,10140,10140,0
20230828,111000,55286370,10140,10140,10140,10140,0
20230828,110900,55286370,10140,10140,10140,10140,116
20230828,110800,54110130,10140,10130,10140,10130,6
20230828,110700,54049310,10140,10140,10140,10140,22
20230828,110600,53826230,10150,10150,10150,10150,0
20230828,110500,53826230,10150,10130,10150,10130,85
20230828,110400,52965060,10130,10130,10130,10130,0
20230828,110300,52965060,10130,10130,10130,10130,11
20230828,110200,52853630,10170,10170,10170,10170,0
20230828,110100,52853630,10170,10170,10170,10170,0
20230828,110000,52853630,10170,10170,10170,10170,0
20230828,105900,52853630,10170,10160,10170,10160,21
20230828,105800,52640260,10160,10160,10160,10160,0
20230828,105700,52640260,10160,10160,10160,10160,0
20230828,105600,52640260,10160,10160,10160,10160,1
20230828,105500,52630100,10170,10170,10170,10170,0
20230828,105400,52630100,10170,10160,10170,10160,22
20230828,105300,52406570,10160,10160,10160,10160,0
20230828,105200,52406570,10160,10170,10170,10160,30
20230828,105100,52101670,10170,10160,10170,10160,12
20230828,105000,51979690,10170,10170,10170,10170,0
20230828,104900,51979690,10170,10170,10170,10170,0
20230828,104800,51979690,10170,10170,10170,10170,0
20230828,104700,51979690,10170,10170,10170,10170,0
20230828,104600,51979690,10170,10170,10170,10170,0
20230828,104500,51979690,10170,10170,10170,10170,0
20230828,104400,51979690,10170,10170,10170,10170,17
20230828,104300,51806800,10170,10170,10170,10170,0
20230828,104200,51806800,10170,10170,10170,10170,0
20230828,104100,51806800,10170,10170,10170,10170,0
20230828,104000,51806800,10170,10170,10170,10170,5
20230828,103900,51755950,10180,10180,10180,10180,0
20230828,103800,51755950,10180,10180,10180,10180,0
20230828,103700,51755950,10180,10180,10180,10180,0
20230828,103600,51755950,10180,10180,10180,10180,0
20230828,103500,51755950,10180,10180,10180,10180,0
20230828,103400,51755950,10180,10150,10180,10140,108
20230828,103300,50659670,10150,10150,10150,10150,0
20230828,103200,50659670,10150,10150,10150,10150,1
20230828,103100,50649520,10160,10160,10160,10160,2
20230828,103000,50629200,10170,10170,10170,10170,0
20230828,102900,50629200,10170,10170,10170,10170,18
20230828,102800,50446140,10170,10170,10170,10170,0
20230828,102700,50446140,10170,10170,10170,10170,0
20230828,102600,50446140,10170,10170,10170,10170,33
20230828,102500,50110530,10190,10190,10190,10190,0
20230828,102400,50110530,10190,10190,10190,10190,49
20230828,102300,49611220,10190,10190,10190,10190,3
20230828,102200,49580650,10190,10190,10190,10190,0
20230828,102100,49580650,10190,10190,10190,10190,0
20230828,102000,49580650,10190,10190,10190,10190,0
20230828,101900,49580650,10190,10190,10190,10190,103
20230828,101800,48531080,10190,10190,10190,10190,0
20230828,101700,48531080,10190,10190,10190,10190,0
20230828,101600,48531080,10190,10190,10190,10190,0
20230828,101500,48531080,10190,10190,10190,10190,53
20230828,101400,47991010,10160,10160,10160,10160,0
20230828,101300,47991010,10160,10160,10160,10160,0
20230828,101200,47991010,10160,10160,10160,10160,0
20230828,101100,47991010,10160,10160,10160,10160,0
20230828,101000,47991010,10160,10160,10160,10160,0
20230828,100900,47991010,10160,10160,10160,10160,0
20230828,100800,47991010,10160,10160,10160,10160,0
20230828,100700,47991010,10160,10160,10160,10160,0
20230828,100600,47991010,10160,10160,10160,10160,30
20230828,100500,47686210,10150,10150,10150,10150,0
20230828,100400,47686210,10150,10150,10150,10150,0
20230828,100300,47686210,10150,10150,10150,10150,0
20230828,100200,47686210,10150,10150,10150,10150,0
20230828,100100,47686210,10150,10150,10150,10150,10
20230828,100000,47584710,10180,10180,10180,10180,5
20230828,095900,47533810,10180,10180,10180,10180,5
20230828,095800,47482910,10180,10180,10180,10180,9
20230828,095700,47391290,10200,10200,10200,10200,10
20230828,095600,47289290,10210,10210,10210,10210,0
20230828,095500,47289290,10210,10210,10210,10210,0
20230828,095400,47289290,10210,10210,10210,10210,0
20230828,095300,47289290,10210,10210,10210,10210,1
20230828,095200,47279080,10140,10160,10160,10140,354
20230828,095100,43684680,10160,10160,10160,10160,25
20230828,095000,43430680,10160,10160,10160,10160,0
20230828,094900,43430680,10160,10160,10160,10160,0
20230828,094800,43430680,10160,10160,10160,10160,0
20230828,094700,43430680,10160,10160,10160,10160,0
20230828,094600,43430680,10160,10160,10160,10160,0
20230828,094500,43430680,10160,10160,10160,10160,1
20230828,094400,43420520,10240,10240,10240,10240,0
20230828,094300,43420520,10240,10240,10240,10240,0
20230828,094200,43420520,10240,10190,10240,10190,1646
20230828,094100,26647730,10180,10190,10190,10180,88
20230828,094000,25751440,10190,10180,10190,10180,14
20230828,093900,25608910,10100,10100,10100,10090,32
20230828,093800,25285800,10190,10190,10190,10190,232
20230828,093700,22921720,10250,10250,10250,10250,5
20230828,093600,22870470,10190,10180,10200,10180,302
20230828,093500,19792920,10180,10180,10180,10180,0
20230828,093400,19792920,10180,10180,10180,10180,1
20230828,093300,19782740,10190,10190,10190,10190,0
20230828,093200,19782740,10190,10140,10190,10090,897
20230828,093100,10712690,10170,10170,10170,10170,0
20230828,093000,10712690,10170,10160,10170,10160,6
20230828,092900,10651720,10160,10160,10160,10160,1
20230828,092800,10641560,10160,10160,10160,10160,1
20230828,092700,10631400,10170,10170,10170,10170,0
20230828,092600,10631400,10170,10170,10170,10170,1
20230828,092500,10621230,10160,10150,10160,10150,96
20230828,092400,9646120,10160,10160,10160,10160,0
20230828,092300,9646120,10160,10160,10160,10160,0
20230828,092200,9646120,10160,10160,10160,10160,1
20230828,092100,9635960,10110,10110,10110,10110,0
20230828,092000,9635960,10110,10120,10120,10110,10
20230828,091900,9534810,10100,10100,10100,10100,0
20230828,091800,9534810,10100,10100,10100,10100,0
20230828,091700,9534810,10100,10100,10100,10100,0
20230828,091600,9534810,10100,10100,10100,10100,35
20230828,091500,9181310,10100,10100,10100,10100,0
20230828,091400,9181310,10100,10100,10100,10100,151
20230828,091300,7656210,10100,10100,10100,10100,15
20230828,091200,7504710,10090,10090,10090,10090,0
20230828,091100,7504710,10090,10090,10090,10090,312
20230828,091000,4356630,10290,10290,10290,10290,0
20230828,090900,4356630,10290,10290,10290,10290,10
20230828,090800,4253730,10290,10290,10290,10290,1
20230828,090700,4243440,10070,10200,10200,10070,20
20230828,090600,4039830,10290,10290,10290,10290,0
20230828,090500,4039830,10290,10290,10290,10290,12
20230828,090400,3916350,10190,10190,10190,10190,148
20230828,090300,2408230,10290,10250,10290,10190,32
20230828,090200,2080750,10250,10250,10250,10250,0
20230828,090100,2080750,10250,10250,10250,10250,196
20230828,090000,71750,10250,10250,10250,10250,7