KissMeData/066310/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,192900,609775220,10260,10260,10260,10260,1920
20230828,192800,609775220,10260,10260,10260,10260,0
20230828,192700,609775220,10260,10260,10260,10260,0
20230828,192600,609775220,10260,10260,10260,10260,0
20230828,192500,609775220,10260,10260,10260,10260,0
20230828,192400,609775220,10260,10260,10260,10260,0
20230828,192300,609775220,10260,10260,10260,10260,0
20230828,192200,609775220,10260,10260,10260,10260,0
20230828,192100,609775220,10260,10260,10260,10260,0
20230828,192000,609775220,10260,10260,10260,10260,0
20230828,191900,609775220,10260,10260,10260,10260,0
20230828,191800,609775220,10260,10260,10260,10260,0
20230828,191700,609775220,10260,10260,10260,10260,0
20230828,191600,609775220,10260,10260,10260,10260,0
20230828,191500,609775220,10260,10260,10260,10260,0
20230828,191400,609775220,10260,10260,10260,10260,0
20230828,191300,609775220,10260,10260,10260,10260,0
20230828,191200,609775220,10260,10260,10260,10260,0
20230828,191100,609775220,10260,10260,10260,10260,0
20230828,191000,609775220,10260,10260,10260,10260,0
20230828,190900,609775220,10260,10260,10260,10260,0
20230828,190800,609775220,10260,10260,10260,10260,0
20230828,190700,609775220,10260,10260,10260,10260,0
20230828,190600,609775220,10260,10260,10260,10260,0
20230828,190500,609775220,10260,10260,10260,10260,0
20230828,190400,609775220,10260,10260,10260,10260,0
20230828,190300,609775220,10260,10260,10260,10260,0
20230828,190200,609775220,10260,10260,10260,10260,0
20230828,190100,609775220,10260,10260,10260,10260,0
20230828,190000,609775220,10260,10260,10260,10260,0
20230828,185900,609775220,10260,10260,10260,10260,1920
20230828,185800,609775220,10260,10260,10260,10260,0
20230828,185700,609775220,10260,10260,10260,10260,0
20230828,185600,609775220,10260,10260,10260,10260,0
20230828,185500,609775220,10260,10260,10260,10260,0
20230828,185400,609775220,10260,10260,10260,10260,0
20230828,185300,609775220,10260,10260,10260,10260,0
20230828,185200,609775220,10260,10260,10260,10260,0
20230828,185100,609775220,10260,10260,10260,10260,0
20230828,185000,609775220,10260,10260,10260,10260,0
20230828,184900,609775220,10260,10260,10260,10260,0
20230828,184800,609775220,10260,10260,10260,10260,0
20230828,184700,609775220,10260,10260,10260,10260,0
20230828,184600,609775220,10260,10260,10260,10260,0
20230828,184500,609775220,10260,10260,10260,10260,0
20230828,184400,609775220,10260,10260,10260,10260,0
20230828,184300,609775220,10260,10260,10260,10260,0
20230828,184200,609775220,10260,10260,10260,10260,0
20230828,184100,609775220,10260,10260,10260,10260,0
20230828,184000,609775220,10260,10260,10260,10260,0
20230828,183900,609775220,10260,10260,10260,10260,0
20230828,183800,609775220,10260,10260,10260,10260,0
20230828,183700,609775220,10260,10260,10260,10260,0
20230828,183600,609775220,10260,10260,10260,10260,0
20230828,183500,609775220,10260,10260,10260,10260,0
20230828,183400,609775220,10260,10260,10260,10260,0
20230828,183300,609775220,10260,10260,10260,10260,0
20230828,183200,609775220,10260,10260,10260,10260,0
20230828,183100,609775220,10260,10260,10260,10260,0
20230828,183000,609775220,10260,10260,10260,10260,0
20230828,182900,609775220,10260,10260,10260,10260,1920
20230828,182800,609775220,10260,10260,10260,10260,0
20230828,182700,609775220,10260,10260,10260,10260,0
20230828,182600,609775220,10260,10260,10260,10260,0
20230828,182500,609775220,10260,10260,10260,10260,0
20230828,182400,609775220,10260,10260,10260,10260,0
20230828,182300,609775220,10260,10260,10260,10260,0
20230828,182200,609775220,10260,10260,10260,10260,0
20230828,182100,609775220,10260,10260,10260,10260,0
20230828,182000,609775220,10260,10260,10260,10260,0
20230828,181900,609775220,10260,10260,10260,10260,0
20230828,181800,609775220,10260,10260,10260,10260,0
20230828,181700,609775220,10260,10260,10260,10260,0
20230828,181600,609775220,10260,10260,10260,10260,0
20230828,181500,609775220,10260,10260,10260,10260,0
20230828,181400,609775220,10260,10260,10260,10260,0
20230828,181300,609775220,10260,10260,10260,10260,0
20230828,181200,609775220,10260,10260,10260,10260,0
20230828,181100,609775220,10260,10260,10260,10260,0
20230828,181000,609775220,10260,10260,10260,10260,0
20230828,180900,609775220,10260,10260,10260,10260,0
20230828,180800,609775220,10260,10260,10260,10260,0
20230828,180700,609775220,10260,10260,10260,10260,0
20230828,180600,609775220,10260,10260,10260,10260,0
20230828,180500,609775220,10260,10260,10260,10260,0
20230828,180400,609775220,10260,10260,10260,10260,0
20230828,180300,609775220,10260,10260,10260,10260,0
20230828,180200,609775220,10260,10260,10260,10260,0
20230828,180100,609775220,10260,10260,10260,10260,0
20230828,180000,609775220,10260,10260,10260,10260,0
20230828,175900,609775220,10260,10260,10260,10260,1920
20230828,175800,609775220,10260,10260,10260,10260,0
20230828,175700,609775220,10260,10260,10260,10260,0
20230828,175600,609775220,10260,10260,10260,10260,0
20230828,175500,609775220,10260,10260,10260,10260,0
20230828,175400,609775220,10260,10260,10260,10260,0
20230828,175300,609775220,10260,10260,10260,10260,0
20230828,175200,609775220,10260,10260,10260,10260,0
20230828,175100,609775220,10260,10260,10260,10260,0
20230828,175000,609775220,10260,10260,10260,10260,0
20230828,174900,609775220,10260,10260,10260,10260,0
20230828,174800,609775220,10260,10260,10260,10260,0
20230828,174700,609775220,10260,10260,10260,10260,0
20230828,174600,609775220,10260,10260,10260,10260,0
20230828,174500,609775220,10260,10260,10260,10260,0
20230828,174400,609775220,10260,10260,10260,10260,0
20230828,174300,609775220,10260,10260,10260,10260,0
20230828,174200,609775220,10260,10260,10260,10260,0
20230828,174100,609775220,10260,10260,10260,10260,0
20230828,174000,609775220,10260,10260,10260,10260,0
20230828,173900,609775220,10260,10260,10260,10260,0
20230828,173800,609775220,10260,10260,10260,10260,0
20230828,173700,609775220,10260,10260,10260,10260,0
20230828,173600,609775220,10260,10260,10260,10260,0
20230828,173500,609775220,10260,10260,10260,10260,0
20230828,173400,609775220,10260,10260,10260,10260,0
20230828,173300,609775220,10260,10260,10260,10260,0
20230828,173200,609775220,10260,10260,10260,10260,0
20230828,173100,609775220,10260,10260,10260,10260,0
20230828,173000,609775220,10260,10260,10260,10260,0
20230828,172900,609775220,10260,10260,10260,10260,1920
20230828,172800,609775220,10260,10260,10260,10260,0
20230828,172700,609775220,10260,10260,10260,10260,0
20230828,172600,609775220,10260,10260,10260,10260,0
20230828,172500,609775220,10260,10260,10260,10260,0
20230828,172400,609775220,10260,10260,10260,10260,0
20230828,172300,609775220,10260,10260,10260,10260,0
20230828,172200,609775220,10260,10260,10260,10260,0
20230828,172100,609775220,10260,10260,10260,10260,0
20230828,172000,609775220,10260,10260,10260,10260,0
20230828,171900,609775220,10260,10260,10260,10260,0
20230828,171800,609775220,10260,10260,10260,10260,0
20230828,171700,609775220,10260,10260,10260,10260,0
20230828,171600,609775220,10260,10260,10260,10260,0
20230828,171500,609775220,10260,10260,10260,10260,0
20230828,171400,609775220,10260,10260,10260,10260,0
20230828,171300,609775220,10260,10260,10260,10260,0
20230828,171200,609775220,10260,10260,10260,10260,0
20230828,171100,609775220,10260,10260,10260,10260,0
20230828,171000,609775220,10260,10260,10260,10260,0
20230828,170900,609775220,10260,10260,10260,10260,0
20230828,170800,609775220,10260,10260,10260,10260,0
20230828,170700,609775220,10260,10260,10260,10260,0
20230828,170600,609775220,10260,10260,10260,10260,0
20230828,170500,609775220,10260,10260,10260,10260,0
20230828,170400,609775220,10260,10260,10260,10260,0
20230828,170300,609775220,10260,10260,10260,10260,0
20230828,170200,609775220,10260,10260,10260,10260,0
20230828,170100,609775220,10260,10260,10260,10260,0
20230828,170000,609775220,10260,10260,10260,10260,0
20230828,165900,609775220,10260,10260,10260,10260,1920
20230828,165800,609775220,10260,10260,10260,10260,0
20230828,165700,609775220,10260,10260,10260,10260,0
20230828,165600,609775220,10260,10260,10260,10260,0
20230828,165500,609775220,10260,10260,10260,10260,0
20230828,165400,609775220,10260,10260,10260,10260,0
20230828,165300,609775220,10260,10260,10260,10260,0
20230828,165200,609775220,10260,10260,10260,10260,0
20230828,165100,609775220,10260,10260,10260,10260,0
20230828,165000,609775220,10260,10260,10260,10260,0
20230828,164900,609775220,10260,10260,10260,10260,0
20230828,164800,609775220,10260,10260,10260,10260,0
20230828,164700,609775220,10260,10260,10260,10260,0
20230828,164600,609775220,10260,10260,10260,10260,0
20230828,164500,609775220,10260,10260,10260,10260,0
20230828,164400,609775220,10260,10260,10260,10260,0
20230828,164300,609775220,10260,10260,10260,10260,0
20230828,164200,609775220,10260,10260,10260,10260,0
20230828,164100,609775220,10260,10260,10260,10260,0
20230828,164000,609775220,10260,10260,10260,10260,0
20230828,163900,609775220,10260,10260,10260,10260,0
20230828,163800,609775220,10260,10260,10260,10260,0
20230828,163700,609775220,10260,10260,10260,10260,0
20230828,163600,609775220,10260,10260,10260,10260,0
20230828,163500,609775220,10260,10260,10260,10260,0
20230828,163400,609775220,10260,10260,10260,10260,0
20230828,163300,609775220,10260,10260,10260,10260,0
20230828,163200,609775220,10260,10260,10260,10260,0
20230828,163100,609775220,10260,10260,10260,10260,0
20230828,163000,609775220,10260,10260,10260,10260,0
20230828,162900,609775220,10260,10260,10260,10260,1920
20230828,162800,609775220,10260,10260,10260,10260,0
20230828,162700,609775220,10260,10260,10260,10260,0
20230828,162600,609775220,10260,10260,10260,10260,0
20230828,162500,609775220,10260,10260,10260,10260,0
20230828,162400,609775220,10260,10260,10260,10260,0
20230828,162300,609775220,10260,10260,10260,10260,0
20230828,162200,609775220,10260,10260,10260,10260,0
20230828,162100,609775220,10260,10260,10260,10260,0
20230828,162000,609775220,10260,10260,10260,10260,0
20230828,161900,609775220,10260,10260,10260,10260,0
20230828,161800,609775220,10260,10260,10260,10260,0
20230828,161700,609775220,10260,10260,10260,10260,0
20230828,161600,609775220,10260,10260,10260,10260,0
20230828,161500,609775220,10260,10260,10260,10260,0
20230828,161400,609775220,10260,10260,10260,10260,0
20230828,161300,609775220,10260,10260,10260,10260,0
20230828,161200,609775220,10260,10260,10260,10260,0
20230828,161100,609775220,10260,10260,10260,10260,0
20230828,161000,609775220,10260,10260,10260,10260,0
20230828,160900,609775220,10260,10260,10260,10260,0
20230828,160800,609775220,10260,10260,10260,10260,0
20230828,160700,609775220,10260,10260,10260,10260,0
20230828,160600,609775220,10260,10260,10260,10260,0
20230828,160500,609775220,10260,10260,10260,10260,0
20230828,160400,609775220,10260,10260,10260,10260,0
20230828,160300,609775220,10260,10260,10260,10260,0
20230828,160200,609775220,10260,10260,10260,10260,0
20230828,160100,609775220,10260,10260,10260,10260,0
20230828,160000,609775220,10260,10260,10260,10260,0
20230828,155900,609775220,10260,10260,10260,10260,1920
20230828,155800,609775220,10260,10260,10260,10260,0
20230828,155700,609775220,10260,10260,10260,10260,0
20230828,155600,609775220,10260,10260,10260,10260,0
20230828,155500,609775220,10260,10260,10260,10260,0
20230828,155400,609775220,10260,10260,10260,10260,0
20230828,155300,609775220,10260,10260,10260,10260,0
20230828,155200,609775220,10260,10260,10260,10260,0
20230828,155100,609775220,10260,10260,10260,10260,0
20230828,155000,609775220,10260,10260,10260,10260,0
20230828,154900,609775220,10260,10260,10260,10260,0
20230828,154800,609775220,10260,10260,10260,10260,0
20230828,154700,609775220,10260,10260,10260,10260,0
20230828,154600,609775220,10260,10260,10260,10260,0
20230828,154500,609775220,10260,10260,10260,10260,0
20230828,154400,609775220,10260,10260,10260,10260,0
20230828,154300,609775220,10260,10260,10260,10260,0
20230828,154200,609775220,10260,10260,10260,10260,0
20230828,154100,609775220,10260,10260,10260,10260,0
20230828,154000,609775220,10260,10260,10260,10260,0
20230828,153900,609775220,10260,10260,10260,10260,0
20230828,153800,609775220,10260,10260,10260,10260,0
20230828,153700,609775220,10260,10260,10260,10260,0
20230828,153600,609775220,10260,10260,10260,10260,0
20230828,153500,609775220,10260,10260,10260,10260,0
20230828,153400,609775220,10260,10260,10260,10260,0
20230828,153300,609775220,10260,10260,10260,10260,0
20230828,153200,609775220,10260,10260,10260,10260,0
20230828,153100,609775220,10260,10260,10260,10260,0
20230828,153000,609775220,10260,10260,10260,10260,1920
20230828,152900,590076020,10290,10290,10290,10290,0
20230828,152800,590076020,10290,10290,10290,10290,0
20230828,152700,590076020,10290,10290,10290,10290,0
20230828,152600,590076020,10290,10290,10290,10290,0
20230828,152500,590076020,10290,10290,10290,10290,0
20230828,152400,590076020,10290,10290,10290,10290,0
20230828,152300,590076020,10290,10290,10290,10290,0
20230828,152200,590076020,10290,10290,10290,10290,0
20230828,152100,590076020,10290,10290,10290,10290,0
20230828,152000,590076020,10290,10290,10290,10290,0
20230828,151900,590076020,10290,10280,10290,10280,71
20230828,151800,589345530,10280,10280,10290,10280,162
20230828,151700,587679670,10290,10270,10290,10270,187
20230828,151600,585757290,10280,10280,10280,10280,72
20230828,151500,585017130,10280,10280,10280,10280,30
20230828,151400,584708730,10290,10280,10290,10280,377
20230828,151300,580829420,10290,10280,10290,10280,539
20230828,151200,575285360,10290,10290,10300,10290,55
20230828,151100,574719400,10290,10280,10290,10280,383
20230828,151000,570778420,10280,10290,10290,10280,601
20230828,150900,564595770,10290,10290,10290,10290,80
20230828,150800,563772570,10290,10290,10290,10290,727
20230828,150700,556291740,10290,10280,10290,10280,223
20230828,150600,553998090,10250,10280,10280,10250,2157
20230828,150500,531838800,10280,10280,10280,10280,15
20230828,150400,531684600,10280,10280,10290,10280,59
20230828,150300,531077580,10290,10270,10300,10270,1467
20230828,150200,515983080,10270,10270,10270,10250,615
20230828,150100,509667550,10260,10190,10260,10180,646
20230828,150000,503066570,10200,10180,10200,10180,1314
20230828,145900,489664290,10200,10200,10200,10190,106
20230828,145800,488583230,10200,10200,10200,10200,379
20230828,145700,484717430,10200,10200,10200,10200,2
20230828,145600,484697030,10180,10200,10200,10180,177
20230828,145500,482893210,10200,10200,10200,10200,0
20230828,145400,482893210,10200,10200,10200,10200,0
20230828,145300,482893210,10200,10180,10200,10180,8
20230828,145200,482811730,10200,10200,10200,10200,0
20230828,145100,482811730,10200,10180,10200,10180,7
20230828,145000,482740430,10200,10180,10200,10180,15
20230828,144900,482587700,10190,10200,10200,10190,125
20230828,144800,481313150,10190,10180,10190,10180,251
20230828,144700,478756730,10170,10170,10170,10170,398
20230828,144600,474709070,10170,10170,10170,10170,0
20230828,144500,474709070,10170,10170,10170,10170,50
20230828,144400,474200570,10160,10160,10160,10160,0
20230828,144300,474200570,10160,10160,10160,10160,0
20230828,144200,474200570,10160,10160,10160,10160,0
20230828,144100,474200570,10160,10160,10160,10160,353
20230828,144000,470614090,10160,10160,10160,10160,0
20230828,143900,470614090,10160,10160,10160,10160,0
20230828,143800,470614090,10160,10160,10160,10160,180
20230828,143700,468785290,10160,10160,10160,10160,0
20230828,143600,468785290,10160,10160,10160,10160,0
20230828,143500,468785290,10160,10160,10160,10160,0
20230828,143400,468785290,10160,10160,10160,10160,0
20230828,143300,468785290,10160,10160,10160,10160,100
20230828,143200,467769290,10160,10160,10160,10160,0
20230828,143100,467769290,10160,10160,10160,10160,251
20230828,143000,465219130,10160,10160,10160,10160,0
20230828,142900,465219130,10160,10160,10160,10160,1
20230828,142800,465208970,10170,10170,10170,10170,0
20230828,142700,465208970,10170,10170,10170,10170,12
20230828,142600,465086930,10170,10170,10170,10170,0
20230828,142500,465086930,10170,10170,10170,10170,0
20230828,142400,465086930,10170,10170,10170,10170,1
20230828,142300,465076760,10170,10170,10170,10170,1
20230828,142200,465066590,10170,10170,10170,10170,0
20230828,142100,465066590,10170,10170,10170,10170,3
20230828,142000,465036080,10170,10170,10170,10170,11
20230828,141900,464924210,10160,10160,10160,10160,10
20230828,141800,464822610,10160,10160,10160,10160,1
20230828,141700,464812450,10150,10150,10150,10150,0
20230828,141600,464812450,10150,10150,10150,10150,0
20230828,141500,464812450,10150,10150,10150,10150,1
20230828,141400,464802300,10150,10150,10150,10150,35
20230828,141300,464447050,10150,10150,10150,10150,7
20230828,141200,464376000,10150,10150,10150,10150,104
20230828,141100,463320400,10150,10150,10150,10150,84
20230828,141000,462467800,10150,10150,10150,10150,0
20230828,140900,462467800,10150,10150,10150,10150,567
20230828,140800,456712750,10150,10150,10150,10150,0
20230828,140700,456712750,10150,10150,10150,10150,0
20230828,140600,456712750,10150,10150,10150,10150,0
20230828,140500,456712750,10150,10150,10150,10150,0
20230828,140400,456712750,10150,10150,10150,10150,244
20230828,140300,454236150,10150,10150,10150,10150,0
20230828,140200,454236150,10150,10160,10160,10150,58
20230828,140100,453647170,10160,10160,10160,10160,81
20230828,140000,452824210,10160,10160,10160,10160,0
20230828,135900,452824210,10160,10150,10160,10150,538
20230828,135800,447362510,10150,10150,10150,10150,0
20230828,135700,447362510,10150,10150,10150,10150,0
20230828,135600,447362510,10150,10150,10150,10150,0
20230828,135500,447362510,10150,10150,10150,10150,134
20230828,135400,446002410,10150,10150,10150,10150,50
20230828,135300,445494910,10160,10160,10160,10160,0
20230828,135200,445494910,10160,10160,10160,10160,1
20230828,135100,445484750,10160,10160,10160,10160,0
20230828,135000,445484750,10160,10150,10160,10150,610
20230828,134900,439287240,10160,10160,10160,10160,153
20230828,134800,437732760,10160,10160,10160,10160,100
20230828,134700,436716760,10160,10160,10160,10160,11
20230828,134600,436605000,10160,10160,10160,10160,127
20230828,134500,435314680,10160,10170,10170,10160,182
20230828,134400,433464140,10170,10160,10170,10160,125
20230828,134300,432194060,10160,10160,10160,10150,254
20230828,134200,429613510,10160,10160,10160,10160,139
20230828,134100,428201270,10170,10160,10170,10160,120
20230828,134000,426982060,10150,10150,10150,10150,740
20230828,133900,419471060,10150,10150,10150,10150,0
20230828,133800,419471060,10150,10160,10160,10150,127
20230828,133700,418181750,10160,10160,10160,10150,1952
20230828,133600,398353040,10170,10170,10170,10160,1467
20230828,133500,383434630,10170,10190,10190,10170,387
20230828,133400,379498020,10180,10180,10180,10180,0
20230828,133300,379498020,10180,10180,10180,10180,0
20230828,133200,379498020,10180,10180,10180,10180,0
20230828,133100,379498020,10180,10180,10180,10180,0
20230828,133000,379498020,10180,10180,10180,10180,0
20230828,132900,379498020,10180,10180,10180,10180,0
20230828,132800,379498020,10180,10180,10180,10180,0
20230828,132700,379498020,10180,10180,10180,10180,11
20230828,132600,379386040,10180,10180,10180,10180,17
20230828,132500,379212980,10180,10180,10180,10180,17
20230828,132400,379039920,10180,10180,10180,10180,450
20230828,132300,374458920,10180,10190,10190,10180,17
20230828,132200,374285850,10190,10190,10200,10190,101
20230828,132100,373256640,10180,10190,10190,10180,358
20230828,132000,369612190,10190,10180,10190,10180,6
20230828,131900,369551100,10180,10190,10190,10180,106
20230828,131800,368470990,10190,10180,10190,10180,36
20230828,131700,368104330,10180,10190,10190,10180,404
20230828,131600,363990870,10190,10190,10190,10190,110
20230828,131500,362869970,10190,10190,10190,10190,481
20230828,131400,357968580,10190,10190,10190,10190,0
20230828,131300,357968580,10190,10190,10190,10190,9
20230828,131200,357876870,10190,10180,10190,10180,16
20230828,131100,357713910,10180,10190,10190,10180,229
20230828,131000,355382660,10180,10180,10180,10180,0
20230828,130900,355382660,10180,10180,10180,10180,0
20230828,130800,355382660,10180,10180,10180,10180,0
20230828,130700,355382660,10180,10180,10180,10180,0
20230828,130600,355382660,10180,10180,10180,10180,0
20230828,130500,355382660,10180,10180,10180,10180,0
20230828,130400,355382660,10180,10180,10180,10180,35
20230828,130300,355026360,10180,10180,10180,10180,0
20230828,130200,355026360,10180,10180,10180,10180,0
20230828,130100,355026360,10180,10180,10180,10180,0
20230828,130000,355026360,10180,10180,10180,10180,0
20230828,125900,355026360,10180,10190,10190,10180,106
20230828,125800,353947270,10190,10190,10190,10190,13
20230828,125700,353814800,10190,10190,10190,10190,10
20230828,125600,353712900,10210,10210,10210,10210,0
20230828,125500,353712900,10210,10210,10210,10210,0
20230828,125400,353712900,10210,10210,10210,10210,0
20230828,125300,353712900,10210,10210,10210,10210,10
20230828,125200,353610800,10210,10200,10210,10200,414
20230828,125100,349386650,10190,10190,10190,10190,1
20230828,125000,349376460,10210,10210,10210,10210,0
20230828,124900,349376460,10210,10210,10210,10210,25
20230828,124800,349121210,10200,10200,10200,10200,640
20230828,124700,342593210,10200,10200,10200,10200,139
20230828,124600,341175410,10190,10190,10190,10190,0
20230828,124500,341175410,10190,10170,10190,10170,224
20230828,124400,338894070,10180,10170,10180,10170,67
20230828,124300,338212670,10170,10180,10180,10170,98
20230828,124200,337215650,10180,10200,10200,10180,1662
20230828,124100,320290300,10200,10200,10200,10200,0
20230828,124000,320290300,10200,10200,10200,10200,0
20230828,123900,320290300,10200,10200,10200,10200,0
20230828,123800,320290300,10200,10200,10200,10200,0
20230828,123700,320290300,10200,10200,10200,10200,0
20230828,123600,320290300,10200,10200,10200,10200,1
20230828,123500,320280100,10210,10210,10210,10210,0
20230828,123400,320280100,10210,10210,10210,10210,0
20230828,123300,320280100,10210,10210,10210,10210,0
20230828,123200,320280100,10210,10210,10210,10210,0
20230828,123100,320280100,10210,10210,10210,10210,0
20230828,123000,320280100,10210,10210,10210,10210,0
20230828,122900,320280100,10210,10210,10210,10210,2
20230828,122800,320259680,10210,10210,10210,10210,0
20230828,122700,320259680,10210,10210,10210,10210,1
20230828,122600,320249470,10190,10190,10190,10190,0
20230828,122500,320249470,10190,10190,10190,10190,0
20230828,122400,320249470,10190,10190,10190,10190,0
20230828,122300,320249470,10190,10190,10190,10190,1
20230828,122200,320239280,10190,10190,10190,10190,0
20230828,122100,320239280,10190,10190,10190,10190,97
20230828,122000,319250850,10190,10190,10190,10190,0
20230828,121900,319250850,10190,10190,10190,10190,0
20230828,121800,319250850,10190,10190,10190,10190,21
20230828,121700,319036860,10190,10200,10220,10190,883
20230828,121600,310037460,10200,10200,10200,10200,0
20230828,121500,310037460,10200,10200,10200,10200,0
20230828,121400,310037460,10200,10200,10200,10200,0
20230828,121300,310037460,10200,10200,10200,10200,1
20230828,121200,310027260,10210,10200,10210,10200,5
20230828,121100,309976220,10200,10190,10200,10190,43
20230828,121000,309537820,10190,10190,10190,10190,0
20230828,120900,309537820,10190,10190,10190,10190,0
20230828,120800,309537820,10190,10190,10190,10190,0
20230828,120700,309537820,10190,10190,10190,10190,20
20230828,120600,309334020,10190,10190,10190,10190,0
20230828,120500,309334020,10190,10190,10190,10190,11
20230828,120400,309221930,10190,10190,10190,10190,7
20230828,120300,309150600,10190,10200,10200,10190,186
20230828,120200,307253470,10190,10190,10190,10190,0
20230828,120100,307253470,10190,10190,10190,10190,6
20230828,120000,307192330,10190,10190,10190,10190,3
20230828,115900,307161760,10190,10200,10200,10190,103
20230828,115800,306111190,10200,10200,10200,10200,1
20230828,115700,306100990,10200,10200,10200,10200,0
20230828,115600,306100990,10200,10190,10200,10190,12
20230828,115500,305978670,10190,10190,10200,10190,426
20230828,115400,301633730,10200,10200,10200,10200,1
20230828,115300,301623530,10190,10190,10190,10190,34
20230828,115200,301277070,10190,10210,10210,10190,928
20230828,115100,291806120,10210,10210,10210,10210,1
20230828,115000,291795910,10210,10210,10210,10210,5
20230828,114900,291744860,10220,10210,10220,10210,6
20230828,114800,291683590,10210,10210,10220,10210,146
20230828,114700,290192910,10220,10220,10220,10220,10
20230828,114600,290090710,10230,10230,10230,10230,0
20230828,114500,290090710,10230,10230,10230,10230,0
20230828,114400,290090710,10230,10230,10230,10230,0
20230828,114300,290090710,10230,10230,10230,10230,19
20230828,114200,289896340,10230,10230,10230,10230,0
20230828,114100,289896340,10230,10230,10230,10230,8
20230828,114000,289814500,10240,10240,10240,10240,0
20230828,113900,289814500,10240,10240,10240,10240,0
20230828,113800,289814500,10240,10210,10240,10210,11
20230828,113700,289701890,10260,10260,10260,10260,0
20230828,113600,289701890,10260,10210,10260,10210,701
20230828,113500,282544630,10210,10210,10210,10210,20
20230828,113400,282340430,10210,10230,10230,10210,150
20230828,113300,280808620,10230,10230,10230,10230,0
20230828,113200,280808620,10230,10230,10230,10230,0
20230828,113100,280808620,10230,10230,10230,10230,0
20230828,113000,280808620,10230,10230,10230,10230,10
20230828,112900,280706320,10290,10290,10290,10290,60
20230828,112800,280088920,10300,10300,10300,10300,0
20230828,112700,280088920,10300,10300,10300,10300,0
20230828,112600,280088920,10300,10300,10300,10300,0
20230828,112500,280088920,10300,10300,10300,10300,0
20230828,112400,280088920,10300,10220,10300,10220,305
20230828,112300,276966610,10210,10210,10210,10210,300
20230828,112200,273903610,10220,10220,10220,10220,0
20230828,112100,273903610,10220,10220,10220,10220,0
20230828,112000,273903610,10220,10220,10220,10220,0
20230828,111900,273903610,10220,10220,10220,10220,0
20230828,111800,273903610,10220,10220,10220,10220,9
20230828,111700,273811630,10220,10220,10220,10220,0
20230828,111600,273811630,10220,10220,10220,10220,50
20230828,111500,273300630,10220,10220,10220,10220,0
20230828,111400,273300630,10220,10220,10220,10220,124
20230828,111300,272033350,10220,10220,10220,10220,0
20230828,111200,272033350,10220,10220,10220,10220,487
20230828,111100,267056210,10230,10230,10230,10230,1
20230828,111000,267045980,10220,10220,10220,10220,152
20230828,110900,265492540,10220,10220,10220,10220,200
20230828,110800,263448540,10230,10230,10230,10230,10
20230828,110700,263346240,10250,10250,10250,10250,0
20230828,110600,263346240,10250,10250,10250,10250,9
20230828,110500,263253990,10230,10230,10230,10230,1
20230828,110400,263243760,10230,10230,10230,10230,3
20230828,110300,263213070,10230,10230,10230,10230,11
20230828,110200,263100540,10230,10230,10230,10230,10
20230828,110100,262998240,10230,10230,10240,10230,282
20230828,110000,260113140,10290,10290,10290,10290,0
20230828,105900,260113140,10290,10290,10290,10290,0
20230828,105800,260113140,10290,10290,10290,10290,0
20230828,105700,260113140,10290,10290,10290,10290,0
20230828,105600,260113140,10290,10290,10290,10290,0
20230828,105500,260113140,10290,10290,10290,10290,1
20230828,105400,260102850,10220,10220,10220,10220,585
20230828,105300,254124150,10220,10250,10250,10220,518
20230828,105200,248818940,10250,10260,10260,10250,200
20230828,105100,246767170,10260,10260,10260,10260,1
20230828,105000,246756910,10250,10250,10250,10250,0
20230828,104900,246756910,10250,10250,10250,10250,0
20230828,104800,246756910,10250,10250,10250,10250,0
20230828,104700,246756910,10250,10250,10250,10250,0
20230828,104600,246756910,10250,10250,10250,10250,0
20230828,104500,246756910,10250,10270,10270,10250,196
20230828,104400,244746870,10260,10260,10260,10260,518
20230828,104300,239432190,10260,10260,10260,10260,0
20230828,104200,239432190,10260,10260,10260,10260,0
20230828,104100,239432190,10260,10260,10260,10260,0
20230828,104000,239432190,10260,10260,10260,10260,44
20230828,103900,238980750,10260,10260,10260,10260,0
20230828,103800,238980750,10260,10260,10260,10260,55
20230828,103700,238416450,10260,10260,10260,10260,0
20230828,103600,238416450,10260,10260,10260,10250,7
20230828,103500,238344670,10250,10250,10250,10250,8
20230828,103400,238262670,10260,10260,10260,10260,169
20230828,103300,236528730,10260,10260,10260,10260,20
20230828,103200,236323530,10260,10260,10260,10260,14
20230828,103100,236179890,10270,10280,10280,10270,261
20230828,103000,233499370,10280,10280,10280,10280,140
20230828,102900,232060170,10300,10280,10300,10280,73
20230828,102800,231309630,10300,10290,10300,10290,100
20230828,102700,230280520,10290,10290,10290,10290,0
20230828,102600,230280520,10290,10290,10290,10290,151
20230828,102500,228726730,10300,10300,10300,10300,0
20230828,102400,228726730,10300,10300,10300,10300,210
20230828,102300,226563730,10320,10330,10330,10300,1032
20230828,102200,215911200,10330,10310,10330,10310,439
20230828,102100,211379390,10320,10300,10330,10300,636
20230828,102000,204818640,10290,10250,10290,10250,1188
20230828,101900,192608020,10250,10240,10250,10240,215
20230828,101800,190404280,10240,10240,10240,10240,1
20230828,101700,190394040,10240,10240,10240,10240,5
20230828,101600,190342840,10250,10230,10250,10230,50
20230828,101500,189830740,10220,10220,10220,10220,97
20230828,101400,188839400,10230,10230,10230,10230,0
20230828,101300,188839400,10230,10220,10230,10220,185
20230828,101200,186948690,10220,10220,10220,10220,0
20230828,101100,186948690,10220,10220,10220,10220,0
20230828,101000,186948690,10220,10220,10220,10220,160
20230828,100900,185313490,10220,10230,10230,10220,20
20230828,100800,185108990,10220,10230,10230,10220,74
20230828,100700,184352460,10220,10220,10220,10220,195
20230828,100600,182359560,10230,10210,10230,10210,616
20230828,100500,176065620,10210,10210,10210,10210,1
20230828,100400,176055410,10210,10210,10210,10210,12
20230828,100300,175932890,10200,10200,10200,10200,132
20230828,100200,174586490,10200,10200,10200,10200,0
20230828,100100,174586490,10200,10200,10200,10200,0
20230828,100000,174586490,10200,10200,10200,10200,0
20230828,095900,174586490,10200,10210,10210,10200,690
20230828,095800,167547890,10210,10210,10210,10210,1
20230828,095700,167537680,10210,10210,10210,10210,9
20230828,095600,167445790,10240,10240,10240,10240,0
20230828,095500,167445790,10240,10210,10240,10210,2
20230828,095400,167425340,10210,10210,10210,10210,188
20230828,095300,165505860,10200,10200,10200,10200,5
20230828,095200,165454860,10210,10210,10210,10210,63
20230828,095100,164811630,10200,10200,10200,10200,0
20230828,095000,164811630,10200,10200,10200,10200,1
20230828,094900,164801430,10240,10240,10240,10240,0
20230828,094800,164801430,10240,10240,10240,10240,1
20230828,094700,164791190,10200,10200,10200,10200,9
20230828,094600,164699390,10250,10250,10250,10250,0
20230828,094500,164699390,10250,10230,10250,10230,688
20230828,094400,157654590,10230,10230,10230,10230,0
20230828,094300,157654590,10230,10210,10230,10210,11
20230828,094200,157542260,10230,10230,10230,10230,0
20230828,094100,157542260,10230,10210,10230,10210,309
20230828,094000,154382190,10230,10230,10230,10230,0
20230828,093900,154382190,10230,10230,10230,10230,0
20230828,093800,154382190,10230,10210,10230,10210,21
20230828,093700,154167740,10200,10220,10220,10200,6
20230828,093600,154106440,10220,10220,10220,10220,0
20230828,093500,154106440,10220,10220,10220,10220,0
20230828,093400,154106440,10220,10230,10230,10220,11
20230828,093300,153994010,10210,10210,10210,10210,442
20230828,093200,149481190,10210,10210,10210,10210,7
20230828,093100,149409720,10210,10210,10210,10210,294
20230828,093000,146407980,10230,10230,10230,10230,0
20230828,092900,146407980,10230,10220,10230,10220,1770
20230828,092800,128300980,10230,10230,10230,10230,0
20230828,092700,128300980,10230,10230,10230,10230,740
20230828,092600,120730780,10220,10220,10220,10220,52
20230828,092500,120199340,10200,10200,10230,10200,734
20230828,092400,112701490,10200,10200,10220,10200,1197
20230828,092300,100471590,10230,10230,10230,10230,0
20230828,092200,100471590,10230,10220,10230,10220,40
20230828,092100,100062670,10200,10210,10230,10200,610
20230828,092000,93833220,10200,10180,10200,10180,159
20230828,091900,92212720,10180,10180,10180,10180,4
20230828,091800,92172000,10180,10180,10180,10180,1
20230828,091700,92161820,10170,10170,10170,10170,0
20230828,091600,92161820,10170,10170,10170,10170,0
20230828,091500,92161820,10170,10170,10170,10170,0
20230828,091400,92161820,10170,10170,10170,10170,50
20230828,091300,91653320,10170,10170,10170,10170,192
20230828,091200,89700680,10170,10170,10170,10170,804
20230828,091100,81524000,10170,10170,10170,10170,829
20230828,091000,73093070,10170,10180,10180,10170,378
20230828,090900,69248710,10170,10170,10170,10170,0
20230828,090800,69248710,10170,10180,10180,10170,37
20230828,090700,68872080,10170,10200,10210,10170,1282
20230828,090600,55788250,10200,10180,10200,10170,1258
20230828,090500,42983830,10180,10180,10180,10170,368
20230828,090400,39241100,10210,10210,10210,10210,51
20230828,090300,38720390,10210,10210,10210,10200,806
20230828,090200,30497870,10250,10200,10250,10200,993
20230828,090100,20354270,10200,10260,10260,10200,1070
20230828,090000,9420670,10260,10250,10260,10200,919