KissMeData/138080/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,195900,180646980,13810,13810,13810,13810,436
20230828,195800,180646980,13810,13810,13810,13810,0
20230828,195700,180646980,13810,13810,13810,13810,0
20230828,195600,180646980,13810,13810,13810,13810,0
20230828,195500,180646980,13810,13810,13810,13810,0
20230828,195400,180646980,13810,13810,13810,13810,0
20230828,195300,180646980,13810,13810,13810,13810,0
20230828,195200,180646980,13810,13810,13810,13810,0
20230828,195100,180646980,13810,13810,13810,13810,0
20230828,195000,180646980,13810,13810,13810,13810,0
20230828,194900,180646980,13810,13810,13810,13810,0
20230828,194800,180646980,13810,13810,13810,13810,0
20230828,194700,180646980,13810,13810,13810,13810,0
20230828,194600,180646980,13810,13810,13810,13810,0
20230828,194500,180646980,13810,13810,13810,13810,0
20230828,194400,180646980,13810,13810,13810,13810,0
20230828,194300,180646980,13810,13810,13810,13810,0
20230828,194200,180646980,13810,13810,13810,13810,0
20230828,194100,180646980,13810,13810,13810,13810,0
20230828,194000,180646980,13810,13810,13810,13810,0
20230828,193900,180646980,13810,13810,13810,13810,0
20230828,193800,180646980,13810,13810,13810,13810,0
20230828,193700,180646980,13810,13810,13810,13810,0
20230828,193600,180646980,13810,13810,13810,13810,0
20230828,193500,180646980,13810,13810,13810,13810,0
20230828,193400,180646980,13810,13810,13810,13810,0
20230828,193300,180646980,13810,13810,13810,13810,0
20230828,193200,180646980,13810,13810,13810,13810,0
20230828,193100,180646980,13810,13810,13810,13810,0
20230828,193000,180646980,13810,13810,13810,13810,0
20230828,192900,180646980,13810,13810,13810,13810,436
20230828,192800,180646980,13810,13810,13810,13810,0
20230828,192700,180646980,13810,13810,13810,13810,0
20230828,192600,180646980,13810,13810,13810,13810,0
20230828,192500,180646980,13810,13810,13810,13810,0
20230828,192400,180646980,13810,13810,13810,13810,0
20230828,192300,180646980,13810,13810,13810,13810,0
20230828,192200,180646980,13810,13810,13810,13810,0
20230828,192100,180646980,13810,13810,13810,13810,0
20230828,192000,180646980,13810,13810,13810,13810,0
20230828,191900,180646980,13810,13810,13810,13810,0
20230828,191800,180646980,13810,13810,13810,13810,0
20230828,191700,180646980,13810,13810,13810,13810,0
20230828,191600,180646980,13810,13810,13810,13810,0
20230828,191500,180646980,13810,13810,13810,13810,0
20230828,191400,180646980,13810,13810,13810,13810,0
20230828,191300,180646980,13810,13810,13810,13810,0
20230828,191200,180646980,13810,13810,13810,13810,0
20230828,191100,180646980,13810,13810,13810,13810,0
20230828,191000,180646980,13810,13810,13810,13810,0
20230828,190900,180646980,13810,13810,13810,13810,0
20230828,190800,180646980,13810,13810,13810,13810,0
20230828,190700,180646980,13810,13810,13810,13810,0
20230828,190600,180646980,13810,13810,13810,13810,0
20230828,190500,180646980,13810,13810,13810,13810,0
20230828,190400,180646980,13810,13810,13810,13810,0
20230828,190300,180646980,13810,13810,13810,13810,0
20230828,190200,180646980,13810,13810,13810,13810,0
20230828,190100,180646980,13810,13810,13810,13810,0
20230828,190000,180646980,13810,13810,13810,13810,0
20230828,185900,180646980,13810,13810,13810,13810,436
20230828,185800,180646980,13810,13810,13810,13810,0
20230828,185700,180646980,13810,13810,13810,13810,0
20230828,185600,180646980,13810,13810,13810,13810,0
20230828,185500,180646980,13810,13810,13810,13810,0
20230828,185400,180646980,13810,13810,13810,13810,0
20230828,185300,180646980,13810,13810,13810,13810,0
20230828,185200,180646980,13810,13810,13810,13810,0
20230828,185100,180646980,13810,13810,13810,13810,0
20230828,185000,180646980,13810,13810,13810,13810,0
20230828,184900,180646980,13810,13810,13810,13810,0
20230828,184800,180646980,13810,13810,13810,13810,0
20230828,184700,180646980,13810,13810,13810,13810,0
20230828,184600,180646980,13810,13810,13810,13810,0
20230828,184500,180646980,13810,13810,13810,13810,0
20230828,184400,180646980,13810,13810,13810,13810,0
20230828,184300,180646980,13810,13810,13810,13810,0
20230828,184200,180646980,13810,13810,13810,13810,0
20230828,184100,180646980,13810,13810,13810,13810,0
20230828,184000,180646980,13810,13810,13810,13810,0
20230828,183900,180646980,13810,13810,13810,13810,0
20230828,183800,180646980,13810,13810,13810,13810,0
20230828,183700,180646980,13810,13810,13810,13810,0
20230828,183600,180646980,13810,13810,13810,13810,0
20230828,183500,180646980,13810,13810,13810,13810,0
20230828,183400,180646980,13810,13810,13810,13810,0
20230828,183300,180646980,13810,13810,13810,13810,0
20230828,183200,180646980,13810,13810,13810,13810,0
20230828,183100,180646980,13810,13810,13810,13810,0
20230828,183000,180646980,13810,13810,13810,13810,0
20230828,182900,180646980,13810,13810,13810,13810,436
20230828,182800,180646980,13810,13810,13810,13810,0
20230828,182700,180646980,13810,13810,13810,13810,0
20230828,182600,180646980,13810,13810,13810,13810,0
20230828,182500,180646980,13810,13810,13810,13810,0
20230828,182400,180646980,13810,13810,13810,13810,0
20230828,182300,180646980,13810,13810,13810,13810,0
20230828,182200,180646980,13810,13810,13810,13810,0
20230828,182100,180646980,13810,13810,13810,13810,0
20230828,182000,180646980,13810,13810,13810,13810,0
20230828,181900,180646980,13810,13810,13810,13810,0
20230828,181800,180646980,13810,13810,13810,13810,0
20230828,181700,180646980,13810,13810,13810,13810,0
20230828,181600,180646980,13810,13810,13810,13810,0
20230828,181500,180646980,13810,13810,13810,13810,0
20230828,181400,180646980,13810,13810,13810,13810,0
20230828,181300,180646980,13810,13810,13810,13810,0
20230828,181200,180646980,13810,13810,13810,13810,0
20230828,181100,180646980,13810,13810,13810,13810,0
20230828,181000,180646980,13810,13810,13810,13810,0
20230828,180900,180646980,13810,13810,13810,13810,0
20230828,180800,180646980,13810,13810,13810,13810,0
20230828,180700,180646980,13810,13810,13810,13810,0
20230828,180600,180646980,13810,13810,13810,13810,0
20230828,180500,180646980,13810,13810,13810,13810,0
20230828,180400,180646980,13810,13810,13810,13810,0
20230828,180300,180646980,13810,13810,13810,13810,0
20230828,180200,180646980,13810,13810,13810,13810,0
20230828,180100,180646980,13810,13810,13810,13810,0
20230828,180000,180646980,13810,13810,13810,13810,0
20230828,175900,180646980,13810,13810,13810,13810,436
20230828,175800,180646980,13810,13810,13810,13810,0
20230828,175700,180646980,13810,13810,13810,13810,0
20230828,175600,180646980,13810,13810,13810,13810,0
20230828,175500,180646980,13810,13810,13810,13810,0
20230828,175400,180646980,13810,13810,13810,13810,0
20230828,175300,180646980,13810,13810,13810,13810,0
20230828,175200,180646980,13810,13810,13810,13810,0
20230828,175100,180646980,13810,13810,13810,13810,0
20230828,175000,180646980,13810,13810,13810,13810,0
20230828,174900,180646980,13810,13810,13810,13810,0
20230828,174800,180646980,13810,13810,13810,13810,0
20230828,174700,180646980,13810,13810,13810,13810,0
20230828,174600,180646980,13810,13810,13810,13810,0
20230828,174500,180646980,13810,13810,13810,13810,0
20230828,174400,180646980,13810,13810,13810,13810,0
20230828,174300,180646980,13810,13810,13810,13810,0
20230828,174200,180646980,13810,13810,13810,13810,0
20230828,174100,180646980,13810,13810,13810,13810,0
20230828,174000,180646980,13810,13810,13810,13810,0
20230828,173900,180646980,13810,13810,13810,13810,0
20230828,173800,180646980,13810,13810,13810,13810,0
20230828,173700,180646980,13810,13810,13810,13810,0
20230828,173600,180646980,13810,13810,13810,13810,0
20230828,173500,180646980,13810,13810,13810,13810,0
20230828,173400,180646980,13810,13810,13810,13810,0
20230828,173300,180646980,13810,13810,13810,13810,0
20230828,173200,180646980,13810,13810,13810,13810,0
20230828,173100,180646980,13810,13810,13810,13810,0
20230828,173000,180646980,13810,13810,13810,13810,0
20230828,172900,180646980,13810,13810,13810,13810,436
20230828,172800,180646980,13810,13810,13810,13810,0
20230828,172700,180646980,13810,13810,13810,13810,0
20230828,172600,180646980,13810,13810,13810,13810,0
20230828,172500,180646980,13810,13810,13810,13810,0
20230828,172400,180646980,13810,13810,13810,13810,0
20230828,172300,180646980,13810,13810,13810,13810,0
20230828,172200,180646980,13810,13810,13810,13810,0
20230828,172100,180646980,13810,13810,13810,13810,0
20230828,172000,180646980,13810,13810,13810,13810,0
20230828,171900,180646980,13810,13810,13810,13810,0
20230828,171800,180646980,13810,13810,13810,13810,0
20230828,171700,180646980,13810,13810,13810,13810,0
20230828,171600,180646980,13810,13810,13810,13810,0
20230828,171500,180646980,13810,13810,13810,13810,0
20230828,171400,180646980,13810,13810,13810,13810,0
20230828,171300,180646980,13810,13810,13810,13810,0
20230828,171200,180646980,13810,13810,13810,13810,0
20230828,171100,180646980,13810,13810,13810,13810,0
20230828,171000,180646980,13810,13810,13810,13810,0
20230828,170900,180646980,13810,13810,13810,13810,0
20230828,170800,180646980,13810,13810,13810,13810,0
20230828,170700,180646980,13810,13810,13810,13810,0
20230828,170600,180646980,13810,13810,13810,13810,0
20230828,170500,180646980,13810,13810,13810,13810,0
20230828,170400,180646980,13810,13810,13810,13810,0
20230828,170300,180646980,13810,13810,13810,13810,0
20230828,170200,180646980,13810,13810,13810,13810,0
20230828,170100,180646980,13810,13810,13810,13810,0
20230828,170000,180646980,13810,13810,13810,13810,0
20230828,165900,180646980,13810,13810,13810,13810,436
20230828,165800,180646980,13810,13810,13810,13810,0
20230828,165700,180646980,13810,13810,13810,13810,0
20230828,165600,180646980,13810,13810,13810,13810,0
20230828,165500,180646980,13810,13810,13810,13810,0
20230828,165400,180646980,13810,13810,13810,13810,0
20230828,165300,180646980,13810,13810,13810,13810,0
20230828,165200,180646980,13810,13810,13810,13810,0
20230828,165100,180646980,13810,13810,13810,13810,0
20230828,165000,180646980,13810,13810,13810,13810,0
20230828,164900,180646980,13810,13810,13810,13810,0
20230828,164800,180646980,13810,13810,13810,13810,0
20230828,164700,180646980,13810,13810,13810,13810,0
20230828,164600,180646980,13810,13810,13810,13810,0
20230828,164500,180646980,13810,13810,13810,13810,0
20230828,164400,180646980,13810,13810,13810,13810,0
20230828,164300,180646980,13810,13810,13810,13810,0
20230828,164200,180646980,13810,13810,13810,13810,0
20230828,164100,180646980,13810,13810,13810,13810,0
20230828,164000,180646980,13810,13810,13810,13810,0
20230828,163900,180646980,13810,13810,13810,13810,0
20230828,163800,180646980,13810,13810,13810,13810,0
20230828,163700,180646980,13810,13810,13810,13810,0
20230828,163600,180646980,13810,13810,13810,13810,0
20230828,163500,180646980,13810,13810,13810,13810,0
20230828,163400,180646980,13810,13810,13810,13810,0
20230828,163300,180646980,13810,13810,13810,13810,0
20230828,163200,180646980,13810,13810,13810,13810,0
20230828,163100,180646980,13810,13810,13810,13810,0
20230828,163000,180646980,13810,13810,13810,13810,0
20230828,162900,180646980,13810,13810,13810,13810,436
20230828,162800,180646980,13810,13810,13810,13810,0
20230828,162700,180646980,13810,13810,13810,13810,0
20230828,162600,180646980,13810,13810,13810,13810,0
20230828,162500,180646980,13810,13810,13810,13810,0
20230828,162400,180646980,13810,13810,13810,13810,0
20230828,162300,180646980,13810,13810,13810,13810,0
20230828,162200,180646980,13810,13810,13810,13810,0
20230828,162100,180646980,13810,13810,13810,13810,0
20230828,162000,180646980,13810,13810,13810,13810,0
20230828,161900,180646980,13810,13810,13810,13810,0
20230828,161800,180646980,13810,13810,13810,13810,0
20230828,161700,180646980,13810,13810,13810,13810,0
20230828,161600,180646980,13810,13810,13810,13810,0
20230828,161500,180646980,13810,13810,13810,13810,0
20230828,161400,180646980,13810,13810,13810,13810,0
20230828,161300,180646980,13810,13810,13810,13810,0
20230828,161200,180646980,13810,13810,13810,13810,0
20230828,161100,180646980,13810,13810,13810,13810,0
20230828,161000,180646980,13810,13810,13810,13810,0
20230828,160900,180646980,13810,13810,13810,13810,0
20230828,160800,180646980,13810,13810,13810,13810,0
20230828,160700,180646980,13810,13810,13810,13810,0
20230828,160600,180646980,13810,13810,13810,13810,0
20230828,160500,180646980,13810,13810,13810,13810,0
20230828,160400,180646980,13810,13810,13810,13810,0
20230828,160300,180646980,13810,13810,13810,13810,0
20230828,160200,180646980,13810,13810,13810,13810,0
20230828,160100,180646980,13810,13810,13810,13810,0
20230828,160000,180646980,13810,13810,13810,13810,0
20230828,155900,180646980,13810,13810,13810,13810,436
20230828,155800,180646980,13810,13810,13810,13810,0
20230828,155700,180646980,13810,13810,13810,13810,0
20230828,155600,180646980,13810,13810,13810,13810,0
20230828,155500,180646980,13810,13810,13810,13810,0
20230828,155400,180646980,13810,13810,13810,13810,0
20230828,155300,180646980,13810,13810,13810,13810,0
20230828,155200,180646980,13810,13810,13810,13810,0
20230828,155100,180646980,13810,13810,13810,13810,0
20230828,155000,180646980,13810,13810,13810,13810,0
20230828,154900,180646980,13810,13810,13810,13810,0
20230828,154800,180646980,13810,13810,13810,13810,0
20230828,154700,180646980,13810,13810,13810,13810,0
20230828,154600,180646980,13810,13810,13810,13810,0
20230828,154500,180646980,13810,13810,13810,13810,0
20230828,154400,180646980,13810,13810,13810,13810,0
20230828,154300,180646980,13810,13810,13810,13810,0
20230828,154200,180646980,13810,13810,13810,13810,0
20230828,154100,180646980,13810,13810,13810,13810,0
20230828,154000,180646980,13810,13810,13810,13810,0
20230828,153900,180646980,13810,13810,13810,13810,0
20230828,153800,180646980,13810,13810,13810,13810,0
20230828,153700,180646980,13810,13810,13810,13810,0
20230828,153600,180646980,13810,13810,13810,13810,0
20230828,153500,180646980,13810,13810,13810,13810,0
20230828,153400,180646980,13810,13810,13810,13810,0
20230828,153300,180646980,13810,13810,13810,13810,0
20230828,153200,180646980,13810,13810,13810,13810,0
20230828,153100,180646980,13810,13810,13810,13810,0
20230828,153000,180646980,13810,13810,13810,13810,436
20230828,152900,174625820,13870,13870,13870,13870,0
20230828,152800,174625820,13870,13870,13870,13870,0
20230828,152700,174625820,13870,13870,13870,13870,0
20230828,152600,174625820,13870,13870,13870,13870,0
20230828,152500,174625820,13870,13870,13870,13870,0
20230828,152400,174625820,13870,13870,13870,13870,0
20230828,152300,174625820,13870,13870,13870,13870,0
20230828,152200,174625820,13870,13870,13870,13870,0
20230828,152100,174625820,13870,13870,13870,13870,0
20230828,152000,174625820,13870,13870,13870,13870,0
20230828,151900,174625820,13870,13810,13870,13800,15
20230828,151800,174418600,13880,13810,13880,13810,4
20230828,151700,174363230,13870,13870,13870,13870,55
20230828,151600,173600380,13880,13880,13880,13880,1
20230828,151500,173586500,13880,13840,13880,13800,143
20230828,151400,171605410,13870,13830,13870,13830,300
20230828,151300,167447520,13830,13830,13830,13830,44
20230828,151200,166839000,13830,13830,13830,13830,0
20230828,151100,166839000,13830,13820,13830,13820,15
20230828,151000,166631560,13830,13830,13830,13830,45
20230828,150900,166009210,13800,13800,13800,13800,0
20230828,150800,166009210,13800,13810,13810,13800,180
20230828,150700,163523660,13810,13810,13810,13810,2
20230828,150600,163496040,13830,13810,13830,13810,6
20230828,150500,163413160,13810,13810,13810,13810,38
20230828,150400,162888380,13810,13820,13820,13810,97
20230828,150300,161547990,13820,13830,13830,13820,6
20230828,150200,161465050,13830,13830,13830,13830,37
20230828,150100,160953340,13830,13830,13830,13830,2
20230828,150000,160925680,13830,13830,13830,13830,17
20230828,145900,160690570,13830,13830,13830,13830,1
20230828,145800,160676740,13820,13830,13830,13820,6
20230828,145700,160593810,13820,13820,13820,13820,2
20230828,145600,160566170,13830,13830,13830,13830,1
20230828,145500,160552340,13830,13820,13830,13820,3
20230828,145400,160510870,13820,13820,13820,13820,44
20230828,145300,159902790,13820,13820,13820,13820,1
20230828,145200,159888970,13810,13820,13820,13810,4
20230828,145100,159833710,13820,13820,13820,13820,1
20230828,145000,159819890,13810,13820,13820,13810,13
20230828,144900,159640260,13810,13810,13810,13810,0
20230828,144800,159640260,13810,13810,13810,13810,0
20230828,144700,159640260,13810,13810,13810,13810,1
20230828,144600,159626450,13820,13820,13820,13820,8
20230828,144500,159515890,13820,13820,13820,13820,0
20230828,144400,159515890,13820,13820,13820,13820,0
20230828,144300,159515890,13820,13820,13820,13820,1
20230828,144200,159502070,13800,13800,13800,13800,0
20230828,144100,159502070,13800,13800,13800,13800,0
20230828,144000,159502070,13800,13800,13800,13800,0
20230828,143900,159502070,13800,13800,13800,13800,0
20230828,143800,159502070,13800,13800,13800,13800,0
20230828,143700,159502070,13800,13800,13800,13800,11
20230828,143600,159350270,13800,13800,13800,13800,0
20230828,143500,159350270,13800,13800,13800,13800,0
20230828,143400,159350270,13800,13800,13800,13800,0
20230828,143300,159350270,13800,13800,13800,13800,0
20230828,143200,159350270,13800,13800,13800,13800,2
20230828,143100,159322670,13800,13800,13800,13800,0
20230828,143000,159322670,13800,13800,13800,13800,78
20230828,142900,158246270,13810,13810,13810,13810,12
20230828,142800,158080550,13810,13810,13810,13810,0
20230828,142700,158080550,13810,13810,13810,13810,0
20230828,142600,158080550,13810,13810,13810,13810,2
20230828,142500,158052930,13810,13810,13810,13810,0
20230828,142400,158052930,13810,13810,13810,13810,0
20230828,142300,158052930,13810,13810,13810,13810,2
20230828,142200,158025310,13820,13820,13820,13820,1
20230828,142100,158011490,13830,13830,13830,13830,30
20230828,142000,157596590,13800,13800,13800,13800,0
20230828,141900,157596590,13800,13800,13800,13800,0
20230828,141800,157596590,13800,13800,13800,13800,0
20230828,141700,157596590,13800,13800,13800,13800,2
20230828,141600,157568990,13800,13800,13800,13800,2
20230828,141500,157541390,13800,13800,13800,13800,0
20230828,141400,157541390,13800,13800,13800,13800,0
20230828,141300,157541390,13800,13800,13800,13800,0
20230828,141200,157541390,13800,13800,13800,13800,0
20230828,141100,157541390,13800,13800,13800,13800,0
20230828,141000,157541390,13800,13800,13800,13800,0
20230828,140900,157541390,13800,13800,13800,13800,0
20230828,140800,157541390,13800,13800,13800,13800,3
20230828,140700,157499990,13810,13810,13810,13810,155
20230828,140600,155359440,13810,13810,13810,13810,0
20230828,140500,155359440,13810,13810,13810,13810,370
20230828,140400,150249740,13820,13820,13820,13820,0
20230828,140300,150249740,13820,13820,13820,13820,1
20230828,140200,150235920,13820,13820,13820,13820,0
20230828,140100,150235920,13820,13820,13820,13820,0
20230828,140000,150235920,13820,13820,13820,13820,0
20230828,135900,150235920,13820,13820,13820,13820,1
20230828,135800,150222100,13830,13830,13830,13830,0
20230828,135700,150222100,13830,13830,13830,13830,0
20230828,135600,150222100,13830,13830,13830,13830,0
20230828,135500,150222100,13830,13830,13830,13830,30
20230828,135400,149807200,13830,13830,13830,13830,1
20230828,135300,149793370,13830,13830,13830,13830,29
20230828,135200,149392300,13830,13830,13830,13830,2
20230828,135100,149364640,13840,13840,13840,13840,0
20230828,135000,149364640,13840,13840,13840,13840,1
20230828,134900,149350800,13840,13840,13840,13840,36
20230828,134800,148852560,13840,13840,13840,13840,0
20230828,134700,148852560,13840,13840,13840,13840,0
20230828,134600,148852560,13840,13840,13840,13840,0
20230828,134500,148852560,13840,13840,13840,13840,0
20230828,134400,148852560,13840,13840,13840,13840,2
20230828,134300,148824880,13840,13840,13840,13840,10
20230828,134200,148686480,13840,13840,13840,13840,2
20230828,134100,148658800,13840,13840,13840,13840,0
20230828,134000,148658800,13840,13840,13840,13840,0
20230828,133900,148658800,13840,13840,13840,13840,37
20230828,133800,148146720,13810,13810,13810,13810,0
20230828,133700,148146720,13810,13810,13810,13810,0
20230828,133600,148146720,13810,13810,13810,13810,0
20230828,133500,148146720,13810,13810,13810,13810,0
20230828,133400,148146720,13810,13810,13810,13810,0
20230828,133300,148146720,13810,13810,13810,13810,0
20230828,133200,148146720,13810,13810,13810,13810,6
20230828,133100,148063860,13810,13810,13810,13810,0
20230828,133000,148063860,13810,13810,13810,13810,0
20230828,132900,148063860,13810,13810,13810,13810,0
20230828,132800,148063860,13810,13810,13810,13810,0
20230828,132700,148063860,13810,13810,13810,13810,0
20230828,132600,148063860,13810,13810,13810,13810,20
20230828,132500,147787660,13810,13810,13810,13810,0
20230828,132400,147787660,13810,13810,13810,13810,0
20230828,132300,147787660,13810,13810,13810,13810,0
20230828,132200,147787660,13810,13810,13810,13810,0
20230828,132100,147787660,13810,13810,13810,13810,1
20230828,132000,147773850,13750,13750,13750,13750,0
20230828,131900,147773850,13750,13750,13750,13750,0
20230828,131800,147773850,13750,13750,13750,13750,0
20230828,131700,147773850,13750,13750,13750,13750,0
20230828,131600,147773850,13750,13750,13750,13750,0
20230828,131500,147773850,13750,13750,13750,13750,0
20230828,131400,147773850,13750,13750,13750,13750,1
20230828,131300,147760100,13750,13780,13780,13750,837
20230828,131200,136247990,13770,13770,13770,13770,0
20230828,131100,136247990,13770,13770,13770,13770,5
20230828,131000,136179140,13760,13760,13760,13760,0
20230828,130900,136179140,13760,13760,13760,13760,0
20230828,130800,136179140,13760,13760,13760,13760,3
20230828,130700,136137860,13770,13790,13790,13770,281
20230828,130600,132265830,13790,13800,13800,13790,464
20230828,130500,125866950,13810,13810,13810,13810,80
20230828,130400,124762150,13810,13810,13810,13810,0
20230828,130300,124762150,13810,13810,13810,13810,1
20230828,130200,124748340,13820,13820,13820,13820,0
20230828,130100,124748340,13820,13820,13820,13820,0
20230828,130000,124748340,13820,13820,13820,13820,100
20230828,125900,123366340,13830,13850,13850,13830,195
20230828,125800,120666100,13880,13880,13880,13880,11
20230828,125700,120513420,13880,13880,13880,13880,0
20230828,125600,120513420,13880,13880,13880,13880,0
20230828,125500,120513420,13880,13880,13880,13880,0
20230828,125400,120513420,13880,13880,13880,13880,0
20230828,125300,120513420,13880,13880,13880,13880,0
20230828,125200,120513420,13880,13880,13880,13880,0
20230828,125100,120513420,13880,13880,13880,13880,0
20230828,125000,120513420,13880,13880,13880,13880,0
20230828,124900,120513420,13880,13860,13880,13860,12
20230828,124800,120346900,13880,13880,13880,13880,100
20230828,124700,118958900,13870,13870,13870,13870,160
20230828,124600,116739700,13880,13880,13880,13880,0
20230828,124500,116739700,13880,13880,13880,13880,0
20230828,124400,116739700,13880,13880,13880,13880,0
20230828,124300,116739700,13880,13880,13880,13880,0
20230828,124200,116739700,13880,13880,13880,13880,0
20230828,124100,116739700,13880,13840,13880,13840,165
20230828,124000,114455900,13840,13840,13840,13840,0
20230828,123900,114455900,13840,13840,13840,13840,50
20230828,123800,113763900,13840,13840,13840,13840,0
20230828,123700,113763900,13840,13840,13840,13840,1
20230828,123600,113750060,13790,13790,13790,13790,0
20230828,123500,113750060,13790,13790,13790,13790,0
20230828,123400,113750060,13790,13790,13790,13790,0
20230828,123300,113750060,13790,13790,13790,13790,0
20230828,123200,113750060,13790,13790,13790,13790,0
20230828,123100,113750060,13790,13790,13790,13790,328
20230828,123000,109226940,13790,13790,13790,13790,0
20230828,122900,109226940,13790,13790,13790,13790,10
20230828,122800,109089040,13790,13790,13790,13790,8
20230828,122700,108978720,13840,13860,13860,13840,7
20230828,122600,108881730,13860,13860,13860,13860,0
20230828,122500,108881730,13860,13860,13860,13860,0
20230828,122400,108881730,13860,13860,13860,13860,0
20230828,122300,108881730,13860,13860,13860,13860,0
20230828,122200,108881730,13860,13860,13860,13860,0
20230828,122100,108881730,13860,13860,13860,13860,2
20230828,122000,108854010,13870,13870,13870,13870,0
20230828,121900,108854010,13870,13870,13870,13870,19
20230828,121800,108590480,13870,13870,13870,13870,1
20230828,121700,108576610,13880,13880,13880,13880,0
20230828,121600,108576610,13880,13880,13880,13880,0
20230828,121500,108576610,13880,13880,13880,13880,0
20230828,121400,108576610,13880,13880,13880,13880,0
20230828,121300,108576610,13880,13880,13880,13880,0
20230828,121200,108576610,13880,13880,13880,13880,19
20230828,121100,108312890,13880,13880,13880,13880,18
20230828,121000,108063050,13880,13880,13880,13880,0
20230828,120900,108063050,13880,13880,13880,13880,0
20230828,120800,108063050,13880,13880,13880,13880,2
20230828,120700,108035290,13860,13860,13870,13860,501
20230828,120600,101086590,13870,13870,13870,13870,0
20230828,120500,101086590,13870,13790,13870,13790,10
20230828,120400,100948050,13780,13780,13780,13780,0
20230828,120300,100948050,13780,13780,13780,13780,0
20230828,120200,100948050,13780,13780,13780,13780,0
20230828,120100,100948050,13780,13780,13780,13780,0
20230828,120000,100948050,13780,13780,13780,13780,0
20230828,115900,100948050,13780,13780,13780,13780,0
20230828,115800,100948050,13780,13780,13780,13780,0
20230828,115700,100948050,13780,13780,13780,13780,3
20230828,115600,100906710,13790,13790,13790,13790,0
20230828,115500,100906710,13790,13790,13790,13790,3
20230828,115400,100865340,13800,13800,13800,13800,0
20230828,115300,100865340,13800,13750,13800,13750,33
20230828,115200,100410940,13750,13750,13750,13750,0
20230828,115100,100410940,13750,13750,13750,13750,47
20230828,115000,99764690,13740,13740,13740,13740,95
20230828,114900,98459390,13740,13740,13740,13740,17
20230828,114800,98225810,13730,13730,13730,13730,0
20230828,114700,98225810,13730,13730,13730,13730,5
20230828,114600,98157160,13730,13730,13730,13730,40
20230828,114500,97607960,13730,13730,13730,13730,0
20230828,114400,97607960,13730,13730,13730,13730,1
20230828,114300,97594230,13730,13730,13730,13730,7
20230828,114200,97498120,13730,13730,13730,13730,1
20230828,114100,97484390,13710,13710,13710,13710,0
20230828,114000,97484390,13710,13710,13710,13710,0
20230828,113900,97484390,13710,13710,13710,13710,0
20230828,113800,97484390,13710,13710,13710,13710,40
20230828,113700,96935990,13740,13740,13740,13740,0
20230828,113600,96935990,13740,13740,13740,13740,0
20230828,113500,96935990,13740,13740,13740,13740,0
20230828,113400,96935990,13740,13740,13740,13740,0
20230828,113300,96935990,13740,13740,13740,13740,0
20230828,113200,96935990,13740,13740,13740,13740,0
20230828,113100,96935990,13740,13740,13740,13740,0
20230828,113000,96935990,13740,13740,13740,13740,0
20230828,112900,96935990,13740,13740,13740,13740,29
20230828,112800,96537530,13740,13710,13740,13710,92
20230828,112700,95273750,13740,13720,13740,13720,113
20230828,112600,93721270,13720,13720,13720,13720,1
20230828,112500,93707550,13720,13720,13720,13720,1
20230828,112400,93693830,13720,13720,13720,13720,50
20230828,112300,93007830,13720,13720,13720,13720,0
20230828,112200,93007830,13720,13720,13720,13720,0
20230828,112100,93007830,13720,13720,13720,13720,1
20230828,112000,92994110,13700,13700,13700,13700,200
20230828,111900,90254110,13720,13720,13720,13720,0
20230828,111800,90254110,13720,13720,13720,13720,1
20230828,111700,90240390,13700,13700,13700,13700,200
20230828,111600,87500390,13700,13700,13700,13700,0
20230828,111500,87500390,13700,13700,13700,13700,0
20230828,111400,87500390,13700,13710,13710,13700,5
20230828,111300,87431860,13720,13720,13720,13720,0
20230828,111200,87431860,13720,13720,13720,13720,0
20230828,111100,87431860,13720,13720,13720,13720,12
20230828,111000,87267220,13710,13710,13710,13710,0
20230828,110900,87267220,13710,13710,13710,13710,1
20230828,110800,87253510,13720,13720,13720,13720,0
20230828,110700,87253510,13720,13720,13720,13720,0
20230828,110600,87253510,13720,13720,13720,13720,0
20230828,110500,87253510,13720,13720,13720,13720,1
20230828,110400,87239790,13700,13700,13700,13700,1
20230828,110300,87226090,13690,13690,13690,13690,0
20230828,110200,87226090,13690,13690,13690,13690,0
20230828,110100,87226090,13690,13690,13690,13690,0
20230828,110000,87226090,13690,13690,13690,13690,0
20230828,105900,87226090,13690,13690,13690,13690,6
20230828,105800,87143950,13700,13700,13700,13700,1
20230828,105700,87130250,13700,13700,13700,13700,0
20230828,105600,87130250,13700,13700,13700,13700,2
20230828,105500,87102850,13700,13710,13710,13700,4
20230828,105400,87048030,13710,13710,13710,13710,3
20230828,105300,87006900,13710,13710,13710,13710,1
20230828,105200,86993190,13710,13710,13710,13710,1
20230828,105100,86979480,13720,13720,13720,13720,0
20230828,105000,86979480,13720,13720,13720,13720,10
20230828,104900,86842280,13740,13730,13740,13730,111
20230828,104800,85317300,13740,13700,13740,13700,161
20230828,104700,83107280,13700,13700,13700,13700,1
20230828,104600,83093580,13700,13700,13700,13700,1
20230828,104500,83079880,13700,13700,13700,13700,1
20230828,104400,83066180,13700,13700,13700,13700,52
20230828,104300,82353780,13700,13700,13700,13700,1
20230828,104200,82340080,13700,13700,13700,13700,1
20230828,104100,82326380,13700,13700,13700,13700,1
20230828,104000,82312680,13700,13700,13700,13700,0
20230828,103900,82312680,13700,13690,13700,13690,3
20230828,103800,82271590,13700,13700,13700,13700,694
20230828,103700,72763790,13700,13690,13700,13680,73
20230828,103600,71764330,13690,13690,13690,13690,0
20230828,103500,71764330,13690,13690,13690,13690,16
20230828,103400,71545290,13690,13690,13690,13690,46
20230828,103300,70915550,13690,13690,13690,13690,43
20230828,103200,70326880,13700,13700,13700,13700,0
20230828,103100,70326880,13700,13700,13700,13700,1
20230828,103000,70313180,13690,13690,13690,13690,0
20230828,102900,70313180,13690,13690,13690,13690,0
20230828,102800,70313180,13690,13690,13690,13690,0
20230828,102700,70313180,13690,13690,13690,13690,1
20230828,102600,70299490,13700,13700,13700,13700,11
20230828,102500,70148790,13700,13700,13700,13700,1
20230828,102400,70135090,13690,13690,13690,13690,17
20230828,102300,69902360,13690,13690,13690,13690,21
20230828,102200,69614870,13690,13690,13690,13690,0
20230828,102100,69614870,13690,13690,13690,13690,7
20230828,102000,69519040,13690,13670,13690,13670,27
20230828,101900,69149730,13670,13660,13670,13660,14
20230828,101800,68958450,13660,13660,13660,13660,0
20230828,101700,68958450,13660,13660,13660,13660,16
20230828,101600,68739890,13670,13670,13670,13670,2
20230828,101500,68712550,13670,13670,13670,13670,0
20230828,101400,68712550,13670,13670,13670,13670,0
20230828,101300,68712550,13670,13670,13670,13670,1
20230828,101200,68698880,13660,13660,13660,13660,0
20230828,101100,68698880,13660,13670,13670,13660,130
20230828,101000,66922530,13690,13690,13690,13690,0
20230828,100900,66922530,13690,13670,13690,13670,2
20230828,100800,66895170,13670,13660,13670,13660,130
20230828,100700,65118800,13660,13660,13660,13660,2
20230828,100600,65091480,13660,13660,13660,13660,3
20230828,100500,65050500,13670,13670,13670,13670,0
20230828,100400,65050500,13670,13670,13670,13670,11
20230828,100300,64900130,13670,13660,13670,13660,18
20230828,100200,64654240,13660,13660,13660,13660,1
20230828,100100,64640580,13660,13660,13660,13660,1
20230828,100000,64626920,13660,13650,13660,13650,16
20230828,095900,64408490,13660,13660,13660,13660,1
20230828,095800,64394830,13660,13660,13660,13660,7
20230828,095700,64299210,13660,13660,13660,13660,0
20230828,095600,64299210,13660,13660,13660,13660,1
20230828,095500,64285550,13670,13670,13670,13670,0
20230828,095400,64285550,13670,13670,13670,13660,3
20230828,095300,64244550,13660,13660,13660,13660,12
20230828,095200,64080630,13660,13660,13660,13660,1
20230828,095100,64066970,13650,13650,13650,13650,0
20230828,095000,64066970,13650,13650,13650,13650,70
20230828,094900,63111470,13650,13650,13650,13650,1
20230828,094800,63097820,13650,13650,13650,13650,1
20230828,094700,63084170,13650,13650,13650,13650,2
20230828,094600,63056870,13650,13650,13650,13650,0
20230828,094500,63056870,13650,13620,13650,13600,32
20230828,094400,62621390,13650,13650,13650,13650,0
20230828,094300,62621390,13650,13650,13650,13650,12
20230828,094200,62457590,13650,13650,13650,13650,0
20230828,094100,62457590,13650,13650,13650,13650,0
20230828,094000,62457590,13650,13650,13650,13650,6
20230828,093900,62375690,13650,13650,13650,13650,22
20230828,093800,62075390,13650,13590,13650,13590,128
20230828,093700,60330830,13590,13580,13600,13580,320
20230828,093600,55982130,13580,13580,13580,13580,0
20230828,093500,55982130,13580,13590,13590,13580,100
20230828,093400,54623150,13590,13640,13640,13590,11
20230828,093300,54473610,13640,13610,13640,13590,104
20230828,093200,53060150,13640,13640,13640,13640,2
20230828,093100,53032870,13640,13640,13640,13640,1
20230828,093000,53019230,13590,13590,13590,13590,0
20230828,092900,53019230,13590,13590,13590,13590,0
20230828,092800,53019230,13590,13600,13600,13590,179
20230828,092700,50586580,13600,13600,13610,13600,6
20230828,092600,50504970,13600,13610,13610,13600,561
20230828,092500,42875190,13610,13620,13620,13610,192
20230828,092400,40260230,13620,13670,13670,13620,482
20230828,092300,33686700,13690,13680,13690,13670,18
20230828,092200,33440560,13680,13680,13680,13680,4
20230828,092100,33385840,13690,13690,13690,13690,7
20230828,092000,33290010,13690,13690,13690,13690,10
20230828,091900,33153110,13690,13700,13700,13690,301
20230828,091800,29032410,13700,13710,13710,13700,131
20230828,091700,27237430,13710,13720,13720,13710,44
20230828,091600,26634110,13720,13740,13740,13720,279
20230828,091500,22802810,13740,13740,13740,13740,160
20230828,091400,20604410,13730,13730,13730,13730,0
20230828,091300,20604410,13730,13730,13730,13730,50
20230828,091200,19917910,13730,13760,13760,13730,312
20230828,091100,15629350,13750,13760,13790,13750,369
20230828,091000,10554200,13760,13760,13760,13760,20
20230828,090900,10279000,13750,13750,13750,13750,0
20230828,090800,10279000,13750,13760,13760,13750,102
20230828,090700,8876450,13900,13840,13900,13840,100
20230828,090600,7491740,13850,13850,13850,13850,18
20230828,090500,7242440,13870,13870,13870,13870,11
20230828,090400,7089870,13920,13920,13920,13920,7
20230828,090300,6992430,13920,13920,13920,13920,248
20230828,090200,3540270,13920,13920,13920,13920,0
20230828,090100,3540270,13920,13780,13920,13780,46
20230828,090000,2904850,13900,13750,13900,13750,211