KissMeData/175140/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,200900,782085240,11370,11370,11370,11370,1347
20230829,200800,782085240,11370,11370,11370,11370,0
20230829,200700,782085240,11370,11370,11370,11370,0
20230829,200600,782085240,11370,11370,11370,11370,0
20230829,200500,782085240,11370,11370,11370,11370,0
20230829,200400,782085240,11370,11370,11370,11370,0
20230829,200300,782085240,11370,11370,11370,11370,0
20230829,200200,782085240,11370,11370,11370,11370,0
20230829,200100,782085240,11370,11370,11370,11370,0
20230829,200000,782085240,11370,11370,11370,11370,0
20230829,195900,782085240,11370,11370,11370,11370,0
20230829,195800,782085240,11370,11370,11370,11370,0
20230829,195700,782085240,11370,11370,11370,11370,0
20230829,195600,782085240,11370,11370,11370,11370,0
20230829,195500,782085240,11370,11370,11370,11370,0
20230829,195400,782085240,11370,11370,11370,11370,0
20230829,195300,782085240,11370,11370,11370,11370,0
20230829,195200,782085240,11370,11370,11370,11370,0
20230829,195100,782085240,11370,11370,11370,11370,0
20230829,195000,782085240,11370,11370,11370,11370,0
20230829,194900,782085240,11370,11370,11370,11370,0
20230829,194800,782085240,11370,11370,11370,11370,0
20230829,194700,782085240,11370,11370,11370,11370,0
20230829,194600,782085240,11370,11370,11370,11370,0
20230829,194500,782085240,11370,11370,11370,11370,0
20230829,194400,782085240,11370,11370,11370,11370,0
20230829,194300,782085240,11370,11370,11370,11370,0
20230829,194200,782085240,11370,11370,11370,11370,0
20230829,194100,782085240,11370,11370,11370,11370,0
20230829,194000,782085240,11370,11370,11370,11370,0
20230829,193900,782085240,11370,11370,11370,11370,1347
20230829,193800,782085240,11370,11370,11370,11370,0
20230829,193700,782085240,11370,11370,11370,11370,0
20230829,193600,782085240,11370,11370,11370,11370,0
20230829,193500,782085240,11370,11370,11370,11370,0
20230829,193400,782085240,11370,11370,11370,11370,0
20230829,193300,782085240,11370,11370,11370,11370,0
20230829,193200,782085240,11370,11370,11370,11370,0
20230829,193100,782085240,11370,11370,11370,11370,0
20230829,193000,782085240,11370,11370,11370,11370,0
20230829,192900,782085240,11370,11370,11370,11370,0
20230829,192800,782085240,11370,11370,11370,11370,0
20230829,192700,782085240,11370,11370,11370,11370,0
20230829,192600,782085240,11370,11370,11370,11370,0
20230829,192500,782085240,11370,11370,11370,11370,0
20230829,192400,782085240,11370,11370,11370,11370,0
20230829,192300,782085240,11370,11370,11370,11370,0
20230829,192200,782085240,11370,11370,11370,11370,0
20230829,192100,782085240,11370,11370,11370,11370,0
20230829,192000,782085240,11370,11370,11370,11370,0
20230829,191900,782085240,11370,11370,11370,11370,0
20230829,191800,782085240,11370,11370,11370,11370,0
20230829,191700,782085240,11370,11370,11370,11370,0
20230829,191600,782085240,11370,11370,11370,11370,0
20230829,191500,782085240,11370,11370,11370,11370,0
20230829,191400,782085240,11370,11370,11370,11370,0
20230829,191300,782085240,11370,11370,11370,11370,0
20230829,191200,782085240,11370,11370,11370,11370,0
20230829,191100,782085240,11370,11370,11370,11370,0
20230829,191000,782085240,11370,11370,11370,11370,0
20230829,190900,782085240,11370,11370,11370,11370,1347
20230829,190800,782085240,11370,11370,11370,11370,0
20230829,190700,782085240,11370,11370,11370,11370,0
20230829,190600,782085240,11370,11370,11370,11370,0
20230829,190500,782085240,11370,11370,11370,11370,0
20230829,190400,782085240,11370,11370,11370,11370,0
20230829,190300,782085240,11370,11370,11370,11370,0
20230829,190200,782085240,11370,11370,11370,11370,0
20230829,190100,782085240,11370,11370,11370,11370,0
20230829,190000,782085240,11370,11370,11370,11370,0
20230829,185900,782085240,11370,11370,11370,11370,0
20230829,185800,782085240,11370,11370,11370,11370,0
20230829,185700,782085240,11370,11370,11370,11370,0
20230829,185600,782085240,11370,11370,11370,11370,0
20230829,185500,782085240,11370,11370,11370,11370,0
20230829,185400,782085240,11370,11370,11370,11370,0
20230829,185300,782085240,11370,11370,11370,11370,0
20230829,185200,782085240,11370,11370,11370,11370,0
20230829,185100,782085240,11370,11370,11370,11370,0
20230829,185000,782085240,11370,11370,11370,11370,0
20230829,184900,782085240,11370,11370,11370,11370,0
20230829,184800,782085240,11370,11370,11370,11370,0
20230829,184700,782085240,11370,11370,11370,11370,0
20230829,184600,782085240,11370,11370,11370,11370,0
20230829,184500,782085240,11370,11370,11370,11370,0
20230829,184400,782085240,11370,11370,11370,11370,0
20230829,184300,782085240,11370,11370,11370,11370,0
20230829,184200,782085240,11370,11370,11370,11370,0
20230829,184100,782085240,11370,11370,11370,11370,0
20230829,184000,782085240,11370,11370,11370,11370,0
20230829,183900,782085240,11370,11370,11370,11370,1347
20230829,183800,782085240,11370,11370,11370,11370,0
20230829,183700,782085240,11370,11370,11370,11370,0
20230829,183600,782085240,11370,11370,11370,11370,0
20230829,183500,782085240,11370,11370,11370,11370,0
20230829,183400,782085240,11370,11370,11370,11370,0
20230829,183300,782085240,11370,11370,11370,11370,0
20230829,183200,782085240,11370,11370,11370,11370,0
20230829,183100,782085240,11370,11370,11370,11370,0
20230829,183000,782085240,11370,11370,11370,11370,0
20230829,182900,782085240,11370,11370,11370,11370,0
20230829,182800,782085240,11370,11370,11370,11370,0
20230829,182700,782085240,11370,11370,11370,11370,0
20230829,182600,782085240,11370,11370,11370,11370,0
20230829,182500,782085240,11370,11370,11370,11370,0
20230829,182400,782085240,11370,11370,11370,11370,0
20230829,182300,782085240,11370,11370,11370,11370,0
20230829,182200,782085240,11370,11370,11370,11370,0
20230829,182100,782085240,11370,11370,11370,11370,0
20230829,182000,782085240,11370,11370,11370,11370,0
20230829,181900,782085240,11370,11370,11370,11370,0
20230829,181800,782085240,11370,11370,11370,11370,0
20230829,181700,782085240,11370,11370,11370,11370,0
20230829,181600,782085240,11370,11370,11370,11370,0
20230829,181500,782085240,11370,11370,11370,11370,0
20230829,181400,782085240,11370,11370,11370,11370,0
20230829,181300,782085240,11370,11370,11370,11370,0
20230829,181200,782085240,11370,11370,11370,11370,0
20230829,181100,782085240,11370,11370,11370,11370,0
20230829,181000,782085240,11370,11370,11370,11370,0
20230829,180900,782085240,11370,11370,11370,11370,1347
20230829,180800,782085240,11370,11370,11370,11370,0
20230829,180700,782085240,11370,11370,11370,11370,0
20230829,180600,782085240,11370,11370,11370,11370,0
20230829,180500,782085240,11370,11370,11370,11370,0
20230829,180400,782085240,11370,11370,11370,11370,0
20230829,180300,782085240,11370,11370,11370,11370,0
20230829,180200,782085240,11370,11370,11370,11370,0
20230829,180100,782085240,11370,11370,11370,11370,0
20230829,180000,782085240,11370,11370,11370,11370,0
20230829,175900,782085240,11370,11370,11370,11370,0
20230829,175800,782085240,11370,11370,11370,11370,0
20230829,175700,782085240,11370,11370,11370,11370,0
20230829,175600,782085240,11370,11370,11370,11370,0
20230829,175500,782085240,11370,11370,11370,11370,0
20230829,175400,782085240,11370,11370,11370,11370,0
20230829,175300,782085240,11370,11370,11370,11370,0
20230829,175200,782085240,11370,11370,11370,11370,0
20230829,175100,782085240,11370,11370,11370,11370,0
20230829,175000,782085240,11370,11370,11370,11370,0
20230829,174900,782085240,11370,11370,11370,11370,0
20230829,174800,782085240,11370,11370,11370,11370,0
20230829,174700,782085240,11370,11370,11370,11370,0
20230829,174600,782085240,11370,11370,11370,11370,0
20230829,174500,782085240,11370,11370,11370,11370,0
20230829,174400,782085240,11370,11370,11370,11370,0
20230829,174300,782085240,11370,11370,11370,11370,0
20230829,174200,782085240,11370,11370,11370,11370,0
20230829,174100,782085240,11370,11370,11370,11370,0
20230829,174000,782085240,11370,11370,11370,11370,0
20230829,173900,782085240,11370,11370,11370,11370,1347
20230829,173800,782085240,11370,11370,11370,11370,0
20230829,173700,782085240,11370,11370,11370,11370,0
20230829,173600,782085240,11370,11370,11370,11370,0
20230829,173500,782085240,11370,11370,11370,11370,0
20230829,173400,782085240,11370,11370,11370,11370,0
20230829,173300,782085240,11370,11370,11370,11370,0
20230829,173200,782085240,11370,11370,11370,11370,0
20230829,173100,782085240,11370,11370,11370,11370,0
20230829,173000,782085240,11370,11370,11370,11370,0
20230829,172900,782085240,11370,11370,11370,11370,0
20230829,172800,782085240,11370,11370,11370,11370,0
20230829,172700,782085240,11370,11370,11370,11370,0
20230829,172600,782085240,11370,11370,11370,11370,0
20230829,172500,782085240,11370,11370,11370,11370,0
20230829,172400,782085240,11370,11370,11370,11370,0
20230829,172300,782085240,11370,11370,11370,11370,0
20230829,172200,782085240,11370,11370,11370,11370,0
20230829,172100,782085240,11370,11370,11370,11370,0
20230829,172000,782085240,11370,11370,11370,11370,0
20230829,171900,782085240,11370,11370,11370,11370,0
20230829,171800,782085240,11370,11370,11370,11370,0
20230829,171700,782085240,11370,11370,11370,11370,0
20230829,171600,782085240,11370,11370,11370,11370,0
20230829,171500,782085240,11370,11370,11370,11370,0
20230829,171400,782085240,11370,11370,11370,11370,0
20230829,171300,782085240,11370,11370,11370,11370,0
20230829,171200,782085240,11370,11370,11370,11370,0
20230829,171100,782085240,11370,11370,11370,11370,0
20230829,171000,782085240,11370,11370,11370,11370,0
20230829,170900,782085240,11370,11370,11370,11370,1347
20230829,170800,782085240,11370,11370,11370,11370,0
20230829,170700,782085240,11370,11370,11370,11370,0
20230829,170600,782085240,11370,11370,11370,11370,0
20230829,170500,782085240,11370,11370,11370,11370,0
20230829,170400,782085240,11370,11370,11370,11370,0
20230829,170300,782085240,11370,11370,11370,11370,0
20230829,170200,782085240,11370,11370,11370,11370,0
20230829,170100,782085240,11370,11370,11370,11370,0
20230829,170000,782085240,11370,11370,11370,11370,0
20230829,165900,782085240,11370,11370,11370,11370,0
20230829,165800,782085240,11370,11370,11370,11370,0
20230829,165700,782085240,11370,11370,11370,11370,0
20230829,165600,782085240,11370,11370,11370,11370,0
20230829,165500,782085240,11370,11370,11370,11370,0
20230829,165400,782085240,11370,11370,11370,11370,0
20230829,165300,782085240,11370,11370,11370,11370,0
20230829,165200,782085240,11370,11370,11370,11370,0
20230829,165100,782085240,11370,11370,11370,11370,0
20230829,165000,782085240,11370,11370,11370,11370,0
20230829,164900,782085240,11370,11370,11370,11370,0
20230829,164800,782085240,11370,11370,11370,11370,0
20230829,164700,782085240,11370,11370,11370,11370,0
20230829,164600,782085240,11370,11370,11370,11370,0
20230829,164500,782085240,11370,11370,11370,11370,0
20230829,164400,782085240,11370,11370,11370,11370,0
20230829,164300,782085240,11370,11370,11370,11370,0
20230829,164200,782085240,11370,11370,11370,11370,0
20230829,164100,782085240,11370,11370,11370,11370,0
20230829,164000,782085240,11370,11370,11370,11370,0
20230829,163900,782085240,11370,11370,11370,11370,1347
20230829,163800,782085240,11370,11370,11370,11370,0
20230829,163700,782085240,11370,11370,11370,11370,0
20230829,163600,782085240,11370,11370,11370,11370,0
20230829,163500,782085240,11370,11370,11370,11370,0
20230829,163400,782085240,11370,11370,11370,11370,0
20230829,163300,782085240,11370,11370,11370,11370,0
20230829,163200,782085240,11370,11370,11370,11370,0
20230829,163100,782085240,11370,11370,11370,11370,0
20230829,163000,782085240,11370,11370,11370,11370,0
20230829,162900,782085240,11370,11370,11370,11370,0
20230829,162800,782085240,11370,11370,11370,11370,0
20230829,162700,782085240,11370,11370,11370,11370,0
20230829,162600,782085240,11370,11370,11370,11370,0
20230829,162500,782085240,11370,11370,11370,11370,0
20230829,162400,782085240,11370,11370,11370,11370,0
20230829,162300,782085240,11370,11370,11370,11370,0
20230829,162200,782085240,11370,11370,11370,11370,0
20230829,162100,782085240,11370,11370,11370,11370,0
20230829,162000,782085240,11370,11370,11370,11370,0
20230829,161900,782085240,11370,11370,11370,11370,0
20230829,161800,782085240,11370,11370,11370,11370,0
20230829,161700,782085240,11370,11370,11370,11370,0
20230829,161600,782085240,11370,11370,11370,11370,0
20230829,161500,782085240,11370,11370,11370,11370,0
20230829,161400,782085240,11370,11370,11370,11370,0
20230829,161300,782085240,11370,11370,11370,11370,0
20230829,161200,782085240,11370,11370,11370,11370,0
20230829,161100,782085240,11370,11370,11370,11370,0
20230829,161000,782085240,11370,11370,11370,11370,0
20230829,160900,782085240,11370,11370,11370,11370,1347
20230829,160800,782085240,11370,11370,11370,11370,0
20230829,160700,782085240,11370,11370,11370,11370,0
20230829,160600,782085240,11370,11370,11370,11370,0
20230829,160500,782085240,11370,11370,11370,11370,0
20230829,160400,782085240,11370,11370,11370,11370,0
20230829,160300,782085240,11370,11370,11370,11370,0
20230829,160200,782085240,11370,11370,11370,11370,0
20230829,160100,782085240,11370,11370,11370,11370,0
20230829,160000,782085240,11370,11370,11370,11370,0
20230829,155900,782085240,11370,11370,11370,11370,0
20230829,155800,782085240,11370,11370,11370,11370,0
20230829,155700,782085240,11370,11370,11370,11370,0
20230829,155600,782085240,11370,11370,11370,11370,0
20230829,155500,782085240,11370,11370,11370,11370,0
20230829,155400,782085240,11370,11370,11370,11370,0
20230829,155300,782085240,11370,11370,11370,11370,0
20230829,155200,782085240,11370,11370,11370,11370,0
20230829,155100,782085240,11370,11370,11370,11370,0
20230829,155000,782085240,11370,11370,11370,11370,0
20230829,154900,782085240,11370,11370,11370,11370,0
20230829,154800,782085240,11370,11370,11370,11370,0
20230829,154700,782085240,11370,11370,11370,11370,0
20230829,154600,782085240,11370,11370,11370,11370,0
20230829,154500,782085240,11370,11370,11370,11370,0
20230829,154400,782085240,11370,11370,11370,11370,0
20230829,154300,782085240,11370,11370,11370,11370,0
20230829,154200,782085240,11370,11370,11370,11370,0
20230829,154100,782085240,11370,11370,11370,11370,0
20230829,154000,782085240,11370,11370,11370,11370,0
20230829,153900,782085240,11370,11370,11370,11370,1347
20230829,153800,782085240,11370,11370,11370,11370,0
20230829,153700,782085240,11370,11370,11370,11370,0
20230829,153600,782085240,11370,11370,11370,11370,0
20230829,153500,782085240,11370,11370,11370,11370,0
20230829,153400,782085240,11370,11370,11370,11370,0
20230829,153300,782085240,11370,11370,11370,11370,0
20230829,153200,782085240,11370,11370,11370,11370,0
20230829,153100,782085240,11370,11370,11370,11370,0
20230829,153000,782085240,11370,11370,11370,11370,1347
20230829,152900,766769850,11440,11440,11440,11440,0
20230829,152800,766769850,11440,11440,11440,11440,0
20230829,152700,766769850,11440,11440,11440,11440,0
20230829,152600,766769850,11440,11440,11440,11440,0
20230829,152500,766769850,11440,11440,11440,11440,0
20230829,152400,766769850,11440,11440,11440,11440,0
20230829,152300,766769850,11440,11440,11440,11440,0
20230829,152200,766769850,11440,11440,11440,11440,0
20230829,152100,766769850,11440,11440,11440,11440,0
20230829,152000,766769850,11440,11440,11440,11440,0
20230829,151900,766769850,11440,11440,11440,11440,0
20230829,151800,766769850,11440,11430,11440,11430,50
20230829,151700,766197950,11430,11390,11430,11390,560
20230829,151600,759813550,11340,11390,11390,11340,724
20230829,151500,751581100,11390,11390,11390,11390,0
20230829,151400,751581100,11390,11390,11390,11390,116
20230829,151300,750259860,11400,11380,11400,11370,277
20230829,151200,747106740,11380,11380,11380,11380,45
20230829,151100,746594640,11390,11340,11400,11340,526
20230829,151000,740626290,11350,11310,11350,11300,864
20230829,150900,730827090,11300,11300,11300,11300,62
20230829,150800,730126490,11290,11280,11300,11280,147
20230829,150700,728466420,11280,11280,11280,11280,126
20230829,150600,727045140,11270,11280,11280,11270,14
20230829,150500,726887350,11260,11250,11260,11250,250
20230829,150400,724073850,11230,11230,11230,11230,129
20230829,150300,722625180,11290,11290,11290,11290,9
20230829,150200,722523570,11290,11230,11290,11230,230
20230829,150100,719940610,11330,11330,11330,11330,0
20230829,150000,719940610,11330,11330,11330,11330,0
20230829,145900,719940610,11330,11290,11330,11290,160
20230829,145800,718131450,11330,11240,11330,11240,245
20230829,145700,715375650,11240,11240,11240,11240,100
20230829,145600,714251650,11240,11240,11240,11240,0
20230829,145500,714251650,11240,11240,11240,11240,0
20230829,145400,714251650,11240,11240,11240,11240,0
20230829,145300,714251650,11240,11240,11240,11240,0
20230829,145200,714251650,11240,11240,11240,11240,1
20230829,145100,714240410,11240,11240,11240,11240,0
20230829,145000,714240410,11240,11250,11250,11240,166
20230829,144900,712372940,11250,11250,11250,11250,0
20230829,144800,712372940,11250,11220,11250,11220,58
20230829,144700,711722150,11220,11220,11220,11220,10
20230829,144600,711609950,11200,11200,11200,11200,0
20230829,144500,711609950,11200,11200,11200,11200,0
20230829,144400,711609950,11200,11200,11200,11200,0
20230829,144300,711609950,11200,11200,11200,11200,0
20230829,144200,711609950,11200,11200,11200,11200,0
20230829,144100,711609950,11200,11200,11200,11200,0
20230829,144000,711609950,11200,11200,11200,11200,0
20230829,143900,711609950,11200,11200,11200,11200,0
20230829,143800,711609950,11200,11200,11200,11200,0
20230829,143700,711609950,11200,11200,11200,11200,0
20230829,143600,711609950,11200,11210,11210,11200,500
20230829,143500,706009450,11210,11220,11220,11210,186
20230829,143400,703923680,11220,11220,11220,11220,0
20230829,143300,703923680,11220,11220,11220,11220,0
20230829,143200,703923680,11220,11220,11220,11220,0
20230829,143100,703923680,11220,11220,11220,11220,0
20230829,143000,703923680,11220,11220,11220,11220,0
20230829,142900,703923680,11220,11220,11220,11220,0
20230829,142800,703923680,11220,11220,11220,11220,1
20230829,142700,703912460,11220,11220,11220,11220,0
20230829,142600,703912460,11220,11220,11220,11220,0
20230829,142500,703912460,11220,11220,11220,11220,0
20230829,142400,703912460,11220,11220,11220,11220,0
20230829,142300,703912460,11220,11220,11220,11220,3
20230829,142200,703878800,11230,11230,11230,11230,0
20230829,142100,703878800,11230,11230,11230,11230,0
20230829,142000,703878800,11230,11240,11240,11230,4
20230829,141900,703833860,11240,11240,11240,11240,0
20230829,141800,703833860,11240,11240,11240,11240,0
20230829,141700,703833860,11240,11240,11240,11240,72
20230829,141600,703024580,11240,11240,11240,11240,0
20230829,141500,703024580,11240,11240,11240,11240,0
20230829,141400,703024580,11240,11250,11250,11240,100
20230829,141300,701900380,11250,11260,11260,11250,296
20230829,141200,698569880,11300,11300,11300,11300,0
20230829,141100,698569880,11300,11300,11300,11300,0
20230829,141000,698569880,11300,11300,11300,11300,1
20230829,140900,698558580,11250,11250,11250,11250,30
20230829,140800,698221080,11250,11250,11250,11250,0
20230829,140700,698221080,11250,11250,11250,11250,0
20230829,140600,698221080,11250,11250,11250,11250,38
20230829,140500,697793580,11340,11280,11340,11280,50
20230829,140400,697229130,11270,11270,11270,11270,0
20230829,140300,697229130,11270,11210,11270,11210,295
20230829,140200,693921620,11220,11220,11220,11220,0
20230829,140100,693921620,11220,11220,11220,11220,0
20230829,140000,693921620,11220,11230,11230,11220,487
20230829,135900,688457470,11230,11230,11230,11230,0
20230829,135800,688457470,11230,11230,11230,11230,0
20230829,135700,688457470,11230,11230,11230,11230,0
20230829,135600,688457470,11230,11230,11230,11230,0
20230829,135500,688457470,11230,11230,11230,11220,323
20230829,135400,684832680,11220,11220,11220,11220,0
20230829,135300,684832680,11220,11220,11220,11220,0
20230829,135200,684832680,11220,11220,11220,11220,0
20230829,135100,684832680,11220,11220,11220,11220,0
20230829,135000,684832680,11220,11220,11220,11220,0
20230829,134900,684832680,11220,11220,11220,11220,202
20230829,134800,682566240,11230,11230,11230,11230,0
20230829,134700,682566240,11230,11230,11230,11230,0
20230829,134600,682566240,11230,11230,11230,11230,101
20230829,134500,681432010,11230,11240,11240,11230,27
20230829,134400,681128780,11350,11310,11350,11310,1000
20230829,134300,669781250,11240,11240,11240,11240,0
20230829,134200,669781250,11240,11240,11240,11240,2
20230829,134100,669758770,11310,11310,11310,11310,0
20230829,134000,669758770,11310,11310,11310,11310,0
20230829,133900,669758770,11310,11310,11310,11310,1
20230829,133800,669747460,11310,11310,11310,11310,0
20230829,133700,669747460,11310,11310,11310,11310,0
20230829,133600,669747460,11310,11300,11310,11300,20
20230829,133500,669521340,11310,11310,11310,11310,0
20230829,133400,669521340,11310,11310,11310,11310,3
20230829,133300,669487410,11310,11310,11310,11310,3
20230829,133200,669453480,11310,11310,11310,11310,0
20230829,133100,669453480,11310,11310,11310,11310,10
20230829,133000,669340380,11310,11310,11310,11310,5
20230829,132900,669283830,11330,11260,11330,11260,85
20230829,132800,668325060,11210,11220,11220,11210,500
20230829,132700,662716150,11210,11210,11210,11210,0
20230829,132600,662716150,11210,11210,11210,11210,0
20230829,132500,662716150,11210,11210,11210,11210,0
20230829,132400,662716150,11210,11210,11210,11210,0
20230829,132300,662716150,11210,11210,11210,11210,2
20230829,132200,662693730,11250,11250,11250,11240,201
20230829,132100,660432490,11240,11240,11240,11240,0
20230829,132000,660432490,11240,11240,11240,11240,0
20230829,131900,660432490,11240,11240,11240,11240,4
20230829,131800,660387530,11210,11210,11210,11210,0
20230829,131700,660387530,11210,11170,11210,11170,267
20230829,131600,657398800,11120,11120,11120,11120,700
20230829,131500,649614800,11120,11130,11130,11120,203
20230829,131400,647355730,11130,11130,11130,11130,0
20230829,131300,647355730,11130,11150,11150,11130,300
20230829,131200,644012730,11130,11130,11130,11130,0
20230829,131100,644012730,11130,11130,11130,11130,20
20230829,131000,643790130,11160,11210,11210,11160,2638
20230829,130900,614238880,11220,11240,11240,11220,249
20230829,130800,611445020,11220,11220,11220,11220,10
20230829,130700,611332820,11220,11220,11220,11220,0
20230829,130600,611332820,11220,11220,11220,11220,0
20230829,130500,611332820,11220,11230,11230,11220,126
20230829,130400,609919070,11250,11250,11250,11250,0
20230829,130300,609919070,11250,11250,11250,11250,4
20230829,130200,609874070,11250,11250,11250,11250,1
20230829,130100,609862820,11250,11250,11250,11250,1
20230829,130000,609851570,11250,11250,11250,11250,15
20230829,125900,609682820,11280,11280,11280,11280,0
20230829,125800,609682820,11280,11280,11280,11280,1
20230829,125700,609671540,11290,11280,11290,11280,79
20230829,125600,608780410,11280,11230,11280,11230,131
20230829,125500,607309230,11290,11290,11290,11290,0
20230829,125400,607309230,11290,11290,11290,11290,0
20230829,125300,607309230,11290,11290,11290,11290,0
20230829,125200,607309230,11290,11270,11290,11270,2
20230829,125100,607286670,11280,11280,11280,11280,0
20230829,125000,607286670,11280,11280,11280,11280,0
20230829,124900,607286670,11280,11280,11280,11280,0
20230829,124800,607286670,11280,11280,11280,11280,20
20230829,124700,607061070,11280,11280,11280,11280,15
20230829,124600,606891870,11280,11280,11280,11280,0
20230829,124500,606891870,11280,11280,11280,11280,0
20230829,124400,606891870,11280,11280,11280,11280,0
20230829,124300,606891870,11280,11280,11280,11280,1
20230829,124200,606880590,11280,11280,11280,11280,28
20230829,124100,606564750,11220,11220,11220,11220,0
20230829,124000,606564750,11220,11220,11220,11220,0
20230829,123900,606564750,11220,11220,11220,11220,0
20230829,123800,606564750,11220,11220,11220,11220,1
20230829,123700,606553530,11220,11220,11220,11220,0
20230829,123600,606553530,11220,11220,11220,11220,0
20230829,123500,606553530,11220,11230,11230,11220,500
20230829,123400,600940410,11230,11230,11230,11230,0
20230829,123300,600940410,11230,11230,11230,11230,0
20230829,123200,600940410,11230,11230,11230,11230,0
20230829,123100,600940410,11230,11230,11230,11230,1
20230829,123000,600929180,11280,11280,11280,11280,1
20230829,122900,600917900,11230,11230,11230,11230,0
20230829,122800,600917900,11230,11230,11230,11230,81
20230829,122700,600008270,11240,11240,11240,11240,0
20230829,122600,600008270,11240,11240,11240,11240,0
20230829,122500,600008270,11240,11240,11240,11240,50
20230829,122400,599446270,11250,11260,11260,11250,83
20230829,122300,598512510,11290,11290,11290,11290,0
20230829,122200,598512510,11290,11290,11290,11290,0
20230829,122100,598512510,11290,11290,11290,11290,1
20230829,122000,598501220,11260,11260,11260,11260,1
20230829,121900,598489960,11280,11280,11280,11280,0
20230829,121800,598489960,11280,11280,11280,11280,0
20230829,121700,598489960,11280,11280,11280,11280,0
20230829,121600,598489960,11280,11280,11280,11280,0
20230829,121500,598489960,11280,11280,11280,11280,0
20230829,121400,598489960,11280,11280,11280,11280,0
20230829,121300,598489960,11280,11280,11280,11280,0
20230829,121200,598489960,11280,11280,11280,11280,0
20230829,121100,598489960,11280,11280,11280,11280,0
20230829,121000,598489960,11280,11280,11280,11280,2
20230829,120900,598467400,11280,11280,11280,11280,30
20230829,120800,598129000,11280,11290,11290,11280,103
20230829,120700,596966160,11280,11270,11280,11270,8
20230829,120600,596875950,11280,11280,11280,11280,0
20230829,120500,596875950,11280,11280,11280,11280,0
20230829,120400,596875950,11280,11280,11280,11280,0
20230829,120300,596875950,11280,11280,11280,11280,0
20230829,120200,596875950,11280,11280,11280,11280,100
20230829,120100,595747950,11210,11210,11210,11210,0
20230829,120000,595747950,11210,11270,11270,11210,268
20230829,115900,592736690,11280,11290,11290,11280,1153
20230829,115800,579730180,11290,11290,11290,11290,0
20230829,115700,579730180,11290,11290,11290,11290,0
20230829,115600,579730180,11290,11290,11290,11290,49
20230829,115500,579176970,11290,11290,11290,11290,0
20230829,115400,579176970,11290,11290,11290,11290,0
20230829,115300,579176970,11290,11290,11290,11290,0
20230829,115200,579176970,11290,11300,11300,11290,585
20230829,115100,572569260,11300,11340,11340,11300,505
20230829,115000,566862560,11340,11340,11340,11340,0
20230829,114900,566862560,11340,11340,11340,11340,0
20230829,114800,566862560,11340,11340,11340,11340,200
20230829,114700,564594560,11350,11350,11350,11350,0
20230829,114600,564594560,11350,11350,11350,11350,0
20230829,114500,564594560,11350,11350,11350,11350,160
20230829,114400,562778560,11330,11330,11330,11330,20
20230829,114300,562551960,11350,11350,11350,11330,160
20230829,114200,560736390,11300,11300,11300,11300,300
20230829,114100,557346390,11350,11350,11350,11350,12
20230829,114000,557210190,11350,11350,11350,11350,0
20230829,113900,557210190,11350,11350,11350,11350,0
20230829,113800,557210190,11350,11330,11350,11330,88
20230829,113700,556211550,11350,11350,11350,11350,0
20230829,113600,556211550,11350,11350,11350,11350,105
20230829,113500,555019800,11300,11300,11300,11300,1
20230829,113400,555008500,11380,11350,11380,11350,2700
20230829,113300,524360500,11300,11310,11310,11300,1085
20230829,113200,512095130,11310,11330,11330,11310,1017
20230829,113100,500585510,11330,11330,11330,11330,0
20230829,113000,500585510,11330,11330,11330,11330,0
20230829,112900,500585510,11330,11330,11330,11330,0
20230829,112800,500585510,11330,11420,11420,11330,21
20230829,112700,500345780,11400,11390,11400,11390,9
20230829,112600,500243210,11400,11400,11400,11400,70
20230829,112500,499445210,11320,11320,11320,11320,27
20230829,112400,499139570,11390,11390,11390,11390,0
20230829,112300,499139570,11390,11380,11390,11380,17
20230829,112200,498945960,11390,11390,11390,11390,4
20230829,112100,498900400,11380,11380,11380,11380,57
20230829,112000,498251740,11340,11340,11340,11340,0
20230829,111900,498251740,11340,11340,11340,11340,0
20230829,111800,498251740,11340,11340,11340,11340,0
20230829,111700,498251740,11340,11340,11340,11340,0
20230829,111600,498251740,11340,11340,11340,11340,5
20230829,111500,498195040,11300,11310,11310,11300,1560
20230829,111400,480565490,11310,11310,11310,11310,0
20230829,111300,480565490,11310,11310,11310,11310,134
20230829,111200,479049950,11310,11340,11350,11310,300
20230829,111100,475653220,11350,11360,11360,11350,240
20230829,111000,472928730,11360,11360,11360,11360,520
20230829,110900,467021530,11390,11390,11390,11390,1
20230829,110800,467010140,11390,11410,11410,11390,3585
20230829,110700,426142390,11410,11420,11420,11410,100
20230829,110600,425000510,11420,11420,11420,11420,0
20230829,110500,425000510,11420,11420,11420,11420,170
20230829,110400,423059110,11420,11420,11420,11420,0
20230829,110300,423059110,11420,11420,11420,11420,0
20230829,110200,423059110,11420,11420,11420,11420,0
20230829,110100,423059110,11420,11420,11420,11420,0
20230829,110000,423059110,11420,11420,11420,11420,500
20230829,105900,417349110,11440,11440,11440,11440,0
20230829,105800,417349110,11440,11420,11440,11420,31
20230829,105700,416994550,11420,11420,11420,11420,121
20230829,105600,415612730,11430,11430,11430,11430,0
20230829,105500,415612730,11430,11430,11430,11430,160
20230829,105400,413783930,11450,11450,11450,11450,0
20230829,105300,413783930,11450,11450,11450,11450,1
20230829,105200,413772480,11430,11430,11430,11430,377
20230829,105100,409463370,11440,11450,11450,11440,6
20230829,105000,409394690,11450,11450,11450,11450,1
20230829,104900,409383240,11520,11520,11520,11520,0
20230829,104800,409383240,11520,11520,11520,11520,1
20230829,104700,409371720,11510,11510,11510,11510,0
20230829,104600,409371720,11510,11510,11510,11510,6
20230829,104500,409302660,11530,11530,11530,11530,0
20230829,104400,409302660,11530,11530,11530,11530,0
20230829,104300,409302660,11530,11530,11530,11530,0
20230829,104200,409302660,11530,11530,11530,11530,0
20230829,104100,409302660,11530,11530,11530,11530,1
20230829,104000,409291130,11430,11430,11430,11430,0
20230829,103900,409291130,11430,11450,11450,11430,10
20230829,103800,409176720,11550,11550,11550,11550,0
20230829,103700,409176720,11550,11550,11550,11550,0
20230829,103600,409176720,11550,11550,11550,11550,0
20230829,103500,409176720,11550,11550,11550,11550,0
20230829,103400,409176720,11550,11550,11550,11550,0
20230829,103300,409176720,11550,11550,11550,11550,0
20230829,103200,409176720,11550,11550,11550,11550,100
20230829,103100,408021720,11550,11500,11550,11500,130
20230829,103000,406525420,11410,11410,11410,11410,0
20230829,102900,406525420,11410,11470,11580,11400,1078
20230829,102800,394208970,11490,11560,11560,11490,1805
20230829,102700,373443710,11560,11590,11590,11560,18
20230829,102600,373235300,11590,11680,11690,11580,138
20230829,102500,371630950,11690,11640,11690,11640,1000
20230829,102400,359942980,11590,11600,11600,11590,327
20230829,102300,356152640,11610,11610,11610,11610,0
20230829,102200,356152640,11610,11610,11610,11610,0
20230829,102100,356152640,11610,11630,11630,11610,88
20230829,102000,355129410,11650,11650,11650,11650,661
20230829,101900,347428760,11650,11650,11650,11650,0
20230829,101800,347428760,11650,11650,11650,11650,0
20230829,101700,347428760,11650,11650,11650,11650,0
20230829,101600,347428760,11650,11650,11650,11650,0
20230829,101500,347428760,11650,11650,11650,11650,0
20230829,101400,347428760,11650,11650,11650,11650,28
20230829,101300,347102560,11650,11670,11670,11650,272
20230829,101200,343933560,11670,11670,11670,11670,81
20230829,101100,342988290,11650,11650,11650,11650,7
20230829,101000,342906740,11650,11630,11650,11630,2
20230829,100900,342883460,11630,11620,11630,11620,222
20230829,100800,340301820,11610,11610,11610,11610,1
20230829,100700,340290210,11590,11590,11590,11590,0
20230829,100600,340290210,11590,11590,11590,11590,0
20230829,100500,340290210,11590,11590,11590,11590,0
20230829,100400,340290210,11590,11590,11590,11590,0
20230829,100300,340290210,11590,11590,11590,11590,14
20230829,100200,340127950,11590,11590,11590,11590,0
20230829,100100,340127950,11590,11590,11590,11590,100
20230829,100000,338968950,11570,11570,11570,11570,300
20230829,095900,335497950,11570,11570,11570,11570,9
20230829,095800,335393820,11500,11570,11570,11500,1505
20230829,095700,318086190,11500,11570,11570,11500,3001
20230829,095600,283569810,11570,11570,11570,11570,1
20230829,095500,283558240,11570,11570,11570,11570,1
20230829,095400,283546670,11570,11570,11570,11570,58
20230829,095300,282875610,11570,11560,11570,11560,83
20230829,095200,281915720,11500,11500,11500,11500,0
20230829,095100,281915720,11500,11500,11500,11500,0
20230829,095000,281915720,11500,11500,11500,11500,902
20230829,094900,271542720,11500,11530,11530,11500,2813
20230829,094800,239149410,11530,11550,11550,11530,612
20230829,094700,232092610,11530,11530,11530,11530,0
20230829,094600,232092610,11530,11550,11620,11530,672
20230829,094500,224320580,11560,11560,11560,11560,1
20230829,094400,224309020,11560,11550,11560,11550,317
20230829,094300,220644510,11550,11550,11550,11550,154
20230829,094200,218865810,11560,11600,11600,11560,700
20230829,094100,210763410,11600,11570,11600,11570,2
20230829,094000,210740240,11560,11560,11560,11560,0
20230829,093900,210740240,11560,11580,11580,11560,630
20230829,093800,203456840,11620,11620,11620,11620,0
20230829,093700,203456840,11620,11600,11620,11590,413
20230829,093600,198668340,11600,11620,11620,11600,1039
20230829,093500,186614320,11650,11650,11650,11650,31
20230829,093400,186253170,11650,11610,11650,11600,1564
20230829,093300,168105700,11610,11620,11620,11610,130
20230829,093200,166596300,11670,11670,11670,11670,0
20230829,093100,166596300,11670,11670,11670,11670,0
20230829,093000,166596300,11670,11670,11670,11670,1
20230829,092900,166584630,11610,11640,11640,11600,1006
20230829,092800,154910800,11610,11660,11660,11610,2085
20230829,092700,130629990,11660,11690,11690,11660,1113
20230829,092600,117636140,11680,11700,11700,11680,986
20230829,092500,106101150,11710,11720,11730,11710,107
20230829,092400,104847880,11700,11700,11700,11670,69
20230829,092300,104040640,11680,11700,11700,11680,28
20230829,092200,103713240,11720,11720,11720,11720,1
20230829,092100,103701520,11700,11700,11700,11700,0
20230829,092000,103701520,11700,11700,11700,11700,0
20230829,091900,103701520,11700,11700,11700,11700,0
20230829,091800,103701520,11700,11690,11700,11690,444
20230829,091700,98510860,11660,11650,11660,11650,635
20230829,091600,91110760,11660,11680,11680,11660,748
20230829,091500,82384540,11680,11680,11680,11680,108
20230829,091400,81123100,11710,11700,11710,11700,494
20230829,091300,75338400,11710,11710,11710,11710,118
20230829,091200,73956620,11700,11700,11700,11700,0
20230829,091100,73956620,11700,11720,11720,11700,145
20230829,091000,72259220,11650,11750,11750,11650,1022
20230829,090900,60344620,11670,11670,11670,11670,19
20230829,090800,60122890,11670,11700,11700,11660,888
20230829,090700,49735920,11700,11800,11800,11700,1142
20230829,090600,36367820,11850,11870,11870,11800,1024
20230829,090500,24252800,11860,11860,11860,11860,195
20230829,090400,21940100,11950,11850,11950,11850,31
20230829,090300,21569860,11990,11940,11990,11940,505
20230829,090200,15519660,11990,11860,11990,11860,72
20230829,090100,14662620,11860,11990,11990,11860,394
20230829,090000,9984670,12000,12150,12150,12000,830