KissMeData/246710/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,202500,237815390,12280,12280,12280,12280,249
20230829,202400,237815390,12280,12280,12280,12280,0
20230829,202300,237815390,12280,12280,12280,12280,0
20230829,202200,237815390,12280,12280,12280,12280,0
20230829,202100,237815390,12280,12280,12280,12280,0
20230829,202000,237815390,12280,12280,12280,12280,0
20230829,201900,237815390,12280,12280,12280,12280,0
20230829,201800,237815390,12280,12280,12280,12280,0
20230829,201700,237815390,12280,12280,12280,12280,0
20230829,201600,237815390,12280,12280,12280,12280,0
20230829,201500,237815390,12280,12280,12280,12280,0
20230829,201400,237815390,12280,12280,12280,12280,0
20230829,201300,237815390,12280,12280,12280,12280,0
20230829,201200,237815390,12280,12280,12280,12280,0
20230829,201100,237815390,12280,12280,12280,12280,0
20230829,201000,237815390,12280,12280,12280,12280,0
20230829,200900,237815390,12280,12280,12280,12280,0
20230829,200800,237815390,12280,12280,12280,12280,0
20230829,200700,237815390,12280,12280,12280,12280,0
20230829,200600,237815390,12280,12280,12280,12280,0
20230829,200500,237815390,12280,12280,12280,12280,0
20230829,200400,237815390,12280,12280,12280,12280,0
20230829,200300,237815390,12280,12280,12280,12280,0
20230829,200200,237815390,12280,12280,12280,12280,0
20230829,200100,237815390,12280,12280,12280,12280,0
20230829,200000,237815390,12280,12280,12280,12280,0
20230829,195900,237815390,12280,12280,12280,12280,0
20230829,195800,237815390,12280,12280,12280,12280,0
20230829,195700,237815390,12280,12280,12280,12280,0
20230829,195600,237815390,12280,12280,12280,12280,0
20230829,195500,237815390,12280,12280,12280,12280,249
20230829,195400,237815390,12280,12280,12280,12280,0
20230829,195300,237815390,12280,12280,12280,12280,0
20230829,195200,237815390,12280,12280,12280,12280,0
20230829,195100,237815390,12280,12280,12280,12280,0
20230829,195000,237815390,12280,12280,12280,12280,0
20230829,194900,237815390,12280,12280,12280,12280,0
20230829,194800,237815390,12280,12280,12280,12280,0
20230829,194700,237815390,12280,12280,12280,12280,0
20230829,194600,237815390,12280,12280,12280,12280,0
20230829,194500,237815390,12280,12280,12280,12280,0
20230829,194400,237815390,12280,12280,12280,12280,0
20230829,194300,237815390,12280,12280,12280,12280,0
20230829,194200,237815390,12280,12280,12280,12280,0
20230829,194100,237815390,12280,12280,12280,12280,0
20230829,194000,237815390,12280,12280,12280,12280,0
20230829,193900,237815390,12280,12280,12280,12280,0
20230829,193800,237815390,12280,12280,12280,12280,0
20230829,193700,237815390,12280,12280,12280,12280,0
20230829,193600,237815390,12280,12280,12280,12280,0
20230829,193500,237815390,12280,12280,12280,12280,0
20230829,193400,237815390,12280,12280,12280,12280,0
20230829,193300,237815390,12280,12280,12280,12280,0
20230829,193200,237815390,12280,12280,12280,12280,0
20230829,193100,237815390,12280,12280,12280,12280,0
20230829,193000,237815390,12280,12280,12280,12280,0
20230829,192900,237815390,12280,12280,12280,12280,0
20230829,192800,237815390,12280,12280,12280,12280,0
20230829,192700,237815390,12280,12280,12280,12280,0
20230829,192600,237815390,12280,12280,12280,12280,0
20230829,192500,237815390,12280,12280,12280,12280,249
20230829,192400,237815390,12280,12280,12280,12280,0
20230829,192300,237815390,12280,12280,12280,12280,0
20230829,192200,237815390,12280,12280,12280,12280,0
20230829,192100,237815390,12280,12280,12280,12280,0
20230829,192000,237815390,12280,12280,12280,12280,0
20230829,191900,237815390,12280,12280,12280,12280,0
20230829,191800,237815390,12280,12280,12280,12280,0
20230829,191700,237815390,12280,12280,12280,12280,0
20230829,191600,237815390,12280,12280,12280,12280,0
20230829,191500,237815390,12280,12280,12280,12280,0
20230829,191400,237815390,12280,12280,12280,12280,0
20230829,191300,237815390,12280,12280,12280,12280,0
20230829,191200,237815390,12280,12280,12280,12280,0
20230829,191100,237815390,12280,12280,12280,12280,0
20230829,191000,237815390,12280,12280,12280,12280,0
20230829,190900,237815390,12280,12280,12280,12280,0
20230829,190800,237815390,12280,12280,12280,12280,0
20230829,190700,237815390,12280,12280,12280,12280,0
20230829,190600,237815390,12280,12280,12280,12280,0
20230829,190500,237815390,12280,12280,12280,12280,0
20230829,190400,237815390,12280,12280,12280,12280,0
20230829,190300,237815390,12280,12280,12280,12280,0
20230829,190200,237815390,12280,12280,12280,12280,0
20230829,190100,237815390,12280,12280,12280,12280,0
20230829,190000,237815390,12280,12280,12280,12280,0
20230829,185900,237815390,12280,12280,12280,12280,0
20230829,185800,237815390,12280,12280,12280,12280,0
20230829,185700,237815390,12280,12280,12280,12280,0
20230829,185600,237815390,12280,12280,12280,12280,0
20230829,185500,237815390,12280,12280,12280,12280,249
20230829,185400,237815390,12280,12280,12280,12280,0
20230829,185300,237815390,12280,12280,12280,12280,0
20230829,185200,237815390,12280,12280,12280,12280,0
20230829,185100,237815390,12280,12280,12280,12280,0
20230829,185000,237815390,12280,12280,12280,12280,0
20230829,184900,237815390,12280,12280,12280,12280,0
20230829,184800,237815390,12280,12280,12280,12280,0
20230829,184700,237815390,12280,12280,12280,12280,0
20230829,184600,237815390,12280,12280,12280,12280,0
20230829,184500,237815390,12280,12280,12280,12280,0
20230829,184400,237815390,12280,12280,12280,12280,0
20230829,184300,237815390,12280,12280,12280,12280,0
20230829,184200,237815390,12280,12280,12280,12280,0
20230829,184100,237815390,12280,12280,12280,12280,0
20230829,184000,237815390,12280,12280,12280,12280,0
20230829,183900,237815390,12280,12280,12280,12280,0
20230829,183800,237815390,12280,12280,12280,12280,0
20230829,183700,237815390,12280,12280,12280,12280,0
20230829,183600,237815390,12280,12280,12280,12280,0
20230829,183500,237815390,12280,12280,12280,12280,0
20230829,183400,237815390,12280,12280,12280,12280,0
20230829,183300,237815390,12280,12280,12280,12280,0
20230829,183200,237815390,12280,12280,12280,12280,0
20230829,183100,237815390,12280,12280,12280,12280,0
20230829,183000,237815390,12280,12280,12280,12280,0
20230829,182900,237815390,12280,12280,12280,12280,0
20230829,182800,237815390,12280,12280,12280,12280,0
20230829,182700,237815390,12280,12280,12280,12280,0
20230829,182600,237815390,12280,12280,12280,12280,0
20230829,182500,237815390,12280,12280,12280,12280,249
20230829,182400,237815390,12280,12280,12280,12280,0
20230829,182300,237815390,12280,12280,12280,12280,0
20230829,182200,237815390,12280,12280,12280,12280,0
20230829,182100,237815390,12280,12280,12280,12280,0
20230829,182000,237815390,12280,12280,12280,12280,0
20230829,181900,237815390,12280,12280,12280,12280,0
20230829,181800,237815390,12280,12280,12280,12280,0
20230829,181700,237815390,12280,12280,12280,12280,0
20230829,181600,237815390,12280,12280,12280,12280,0
20230829,181500,237815390,12280,12280,12280,12280,0
20230829,181400,237815390,12280,12280,12280,12280,0
20230829,181300,237815390,12280,12280,12280,12280,0
20230829,181200,237815390,12280,12280,12280,12280,0
20230829,181100,237815390,12280,12280,12280,12280,0
20230829,181000,237815390,12280,12280,12280,12280,0
20230829,180900,237815390,12280,12280,12280,12280,0
20230829,180800,237815390,12280,12280,12280,12280,0
20230829,180700,237815390,12280,12280,12280,12280,0
20230829,180600,237815390,12280,12280,12280,12280,0
20230829,180500,237815390,12280,12280,12280,12280,0
20230829,180400,237815390,12280,12280,12280,12280,0
20230829,180300,237815390,12280,12280,12280,12280,0
20230829,180200,237815390,12280,12280,12280,12280,0
20230829,180100,237815390,12280,12280,12280,12280,0
20230829,180000,237815390,12280,12280,12280,12280,0
20230829,175900,237815390,12280,12280,12280,12280,0
20230829,175800,237815390,12280,12280,12280,12280,0
20230829,175700,237815390,12280,12280,12280,12280,0
20230829,175600,237815390,12280,12280,12280,12280,0
20230829,175500,237815390,12280,12280,12280,12280,249
20230829,175400,237815390,12280,12280,12280,12280,0
20230829,175300,237815390,12280,12280,12280,12280,0
20230829,175200,237815390,12280,12280,12280,12280,0
20230829,175100,237815390,12280,12280,12280,12280,0
20230829,175000,237815390,12280,12280,12280,12280,0
20230829,174900,237815390,12280,12280,12280,12280,0
20230829,174800,237815390,12280,12280,12280,12280,0
20230829,174700,237815390,12280,12280,12280,12280,0
20230829,174600,237815390,12280,12280,12280,12280,0
20230829,174500,237815390,12280,12280,12280,12280,0
20230829,174400,237815390,12280,12280,12280,12280,0
20230829,174300,237815390,12280,12280,12280,12280,0
20230829,174200,237815390,12280,12280,12280,12280,0
20230829,174100,237815390,12280,12280,12280,12280,0
20230829,174000,237815390,12280,12280,12280,12280,0
20230829,173900,237815390,12280,12280,12280,12280,0
20230829,173800,237815390,12280,12280,12280,12280,0
20230829,173700,237815390,12280,12280,12280,12280,0
20230829,173600,237815390,12280,12280,12280,12280,0
20230829,173500,237815390,12280,12280,12280,12280,0
20230829,173400,237815390,12280,12280,12280,12280,0
20230829,173300,237815390,12280,12280,12280,12280,0
20230829,173200,237815390,12280,12280,12280,12280,0
20230829,173100,237815390,12280,12280,12280,12280,0
20230829,173000,237815390,12280,12280,12280,12280,0
20230829,172900,237815390,12280,12280,12280,12280,0
20230829,172800,237815390,12280,12280,12280,12280,0
20230829,172700,237815390,12280,12280,12280,12280,0
20230829,172600,237815390,12280,12280,12280,12280,0
20230829,172500,237815390,12280,12280,12280,12280,249
20230829,172400,237815390,12280,12280,12280,12280,0
20230829,172300,237815390,12280,12280,12280,12280,0
20230829,172200,237815390,12280,12280,12280,12280,0
20230829,172100,237815390,12280,12280,12280,12280,0
20230829,172000,237815390,12280,12280,12280,12280,0
20230829,171900,237815390,12280,12280,12280,12280,0
20230829,171800,237815390,12280,12280,12280,12280,0
20230829,171700,237815390,12280,12280,12280,12280,0
20230829,171600,237815390,12280,12280,12280,12280,0
20230829,171500,237815390,12280,12280,12280,12280,0
20230829,171400,237815390,12280,12280,12280,12280,0
20230829,171300,237815390,12280,12280,12280,12280,0
20230829,171200,237815390,12280,12280,12280,12280,0
20230829,171100,237815390,12280,12280,12280,12280,0
20230829,171000,237815390,12280,12280,12280,12280,0
20230829,170900,237815390,12280,12280,12280,12280,0
20230829,170800,237815390,12280,12280,12280,12280,0
20230829,170700,237815390,12280,12280,12280,12280,0
20230829,170600,237815390,12280,12280,12280,12280,0
20230829,170500,237815390,12280,12280,12280,12280,0
20230829,170400,237815390,12280,12280,12280,12280,0
20230829,170300,237815390,12280,12280,12280,12280,0
20230829,170200,237815390,12280,12280,12280,12280,0
20230829,170100,237815390,12280,12280,12280,12280,0
20230829,170000,237815390,12280,12280,12280,12280,0
20230829,165900,237815390,12280,12280,12280,12280,0
20230829,165800,237815390,12280,12280,12280,12280,0
20230829,165700,237815390,12280,12280,12280,12280,0
20230829,165600,237815390,12280,12280,12280,12280,0
20230829,165500,237815390,12280,12280,12280,12280,249
20230829,165400,237815390,12280,12280,12280,12280,0
20230829,165300,237815390,12280,12280,12280,12280,0
20230829,165200,237815390,12280,12280,12280,12280,0
20230829,165100,237815390,12280,12280,12280,12280,0
20230829,165000,237815390,12280,12280,12280,12280,0
20230829,164900,237815390,12280,12280,12280,12280,0
20230829,164800,237815390,12280,12280,12280,12280,0
20230829,164700,237815390,12280,12280,12280,12280,0
20230829,164600,237815390,12280,12280,12280,12280,0
20230829,164500,237815390,12280,12280,12280,12280,0
20230829,164400,237815390,12280,12280,12280,12280,0
20230829,164300,237815390,12280,12280,12280,12280,0
20230829,164200,237815390,12280,12280,12280,12280,0
20230829,164100,237815390,12280,12280,12280,12280,0
20230829,164000,237815390,12280,12280,12280,12280,0
20230829,163900,237815390,12280,12280,12280,12280,0
20230829,163800,237815390,12280,12280,12280,12280,0
20230829,163700,237815390,12280,12280,12280,12280,0
20230829,163600,237815390,12280,12280,12280,12280,0
20230829,163500,237815390,12280,12280,12280,12280,0
20230829,163400,237815390,12280,12280,12280,12280,0
20230829,163300,237815390,12280,12280,12280,12280,0
20230829,163200,237815390,12280,12280,12280,12280,0
20230829,163100,237815390,12280,12280,12280,12280,0
20230829,163000,237815390,12280,12280,12280,12280,0
20230829,162900,237815390,12280,12280,12280,12280,0
20230829,162800,237815390,12280,12280,12280,12280,0
20230829,162700,237815390,12280,12280,12280,12280,0
20230829,162600,237815390,12280,12280,12280,12280,0
20230829,162500,237815390,12280,12280,12280,12280,249
20230829,162400,237815390,12280,12280,12280,12280,0
20230829,162300,237815390,12280,12280,12280,12280,0
20230829,162200,237815390,12280,12280,12280,12280,0
20230829,162100,237815390,12280,12280,12280,12280,0
20230829,162000,237815390,12280,12280,12280,12280,0
20230829,161900,237815390,12280,12280,12280,12280,0
20230829,161800,237815390,12280,12280,12280,12280,0
20230829,161700,237815390,12280,12280,12280,12280,0
20230829,161600,237815390,12280,12280,12280,12280,0
20230829,161500,237815390,12280,12280,12280,12280,0
20230829,161400,237815390,12280,12280,12280,12280,0
20230829,161300,237815390,12280,12280,12280,12280,0
20230829,161200,237815390,12280,12280,12280,12280,0
20230829,161100,237815390,12280,12280,12280,12280,0
20230829,161000,237815390,12280,12280,12280,12280,0
20230829,160900,237815390,12280,12280,12280,12280,0
20230829,160800,237815390,12280,12280,12280,12280,0
20230829,160700,237815390,12280,12280,12280,12280,0
20230829,160600,237815390,12280,12280,12280,12280,0
20230829,160500,237815390,12280,12280,12280,12280,0
20230829,160400,237815390,12280,12280,12280,12280,0
20230829,160300,237815390,12280,12280,12280,12280,0
20230829,160200,237815390,12280,12280,12280,12280,0
20230829,160100,237815390,12280,12280,12280,12280,0
20230829,160000,237815390,12280,12280,12280,12280,0
20230829,155900,237815390,12280,12280,12280,12280,0
20230829,155800,237815390,12280,12280,12280,12280,0
20230829,155700,237815390,12280,12280,12280,12280,0
20230829,155600,237815390,12280,12280,12280,12280,0
20230829,155500,237815390,12280,12280,12280,12280,249
20230829,155400,237815390,12280,12280,12280,12280,0
20230829,155300,237815390,12280,12280,12280,12280,0
20230829,155200,237815390,12280,12280,12280,12280,0
20230829,155100,237815390,12280,12280,12280,12280,0
20230829,155000,237815390,12280,12280,12280,12280,0
20230829,154900,237815390,12280,12280,12280,12280,0
20230829,154800,237815390,12280,12280,12280,12280,0
20230829,154700,237815390,12280,12280,12280,12280,0
20230829,154600,237815390,12280,12280,12280,12280,0
20230829,154500,237815390,12280,12280,12280,12280,0
20230829,154400,237815390,12280,12280,12280,12280,0
20230829,154300,237815390,12280,12280,12280,12280,0
20230829,154200,237815390,12280,12280,12280,12280,0
20230829,154100,237815390,12280,12280,12280,12280,0
20230829,154000,237815390,12280,12280,12280,12280,0
20230829,153900,237815390,12280,12280,12280,12280,0
20230829,153800,237815390,12280,12280,12280,12280,0
20230829,153700,237815390,12280,12280,12280,12280,0
20230829,153600,237815390,12280,12280,12280,12280,0
20230829,153500,237815390,12280,12280,12280,12280,0
20230829,153400,237815390,12280,12280,12280,12280,0
20230829,153300,237815390,12280,12280,12280,12280,0
20230829,153200,237815390,12280,12280,12280,12280,0
20230829,153100,237815390,12280,12280,12280,12280,0
20230829,153000,237815390,12280,12280,12280,12280,249
20230829,152900,234757670,12330,12330,12330,12330,0
20230829,152800,234757670,12330,12330,12330,12330,0
20230829,152700,234757670,12330,12330,12330,12330,0
20230829,152600,234757670,12330,12330,12330,12330,0
20230829,152500,234757670,12330,12330,12330,12330,0
20230829,152400,234757670,12330,12330,12330,12330,0
20230829,152300,234757670,12330,12330,12330,12330,0
20230829,152200,234757670,12330,12330,12330,12330,0
20230829,152100,234757670,12330,12330,12330,12330,0
20230829,152000,234757670,12330,12330,12330,12330,0
20230829,151900,234757670,12330,12330,12330,12330,50
20230829,151800,234141170,12330,12330,12330,12330,0
20230829,151700,234141170,12330,12330,12330,12330,0
20230829,151600,234141170,12330,12340,12340,12330,94
20230829,151500,232981810,12340,12330,12340,12330,180
20230829,151400,230760910,12340,12340,12340,12340,0
20230829,151300,230760910,12340,12340,12340,12340,39
20230829,151200,230279650,12340,12340,12340,12340,39
20230829,151100,229798390,12340,12340,12340,12340,1
20230829,151000,229786050,12310,12310,12340,12310,6
20230829,150900,229712160,12310,12310,12310,12310,5
20230829,150800,229650610,12270,12270,12270,12270,0
20230829,150700,229650610,12270,12270,12270,12270,0
20230829,150600,229650610,12270,12310,12310,12270,1000
20230829,150500,217364720,12310,12310,12310,12310,10
20230829,150400,217241620,12300,12300,12300,12300,0
20230829,150300,217241620,12300,12300,12300,12300,0
20230829,150200,217241620,12300,12300,12300,12300,0
20230829,150100,217241620,12300,12300,12300,12300,444
20230829,150000,211780420,12300,12300,12300,12300,0
20230829,145900,211780420,12300,12300,12300,12300,0
20230829,145800,211780420,12300,12300,12300,12300,0
20230829,145700,211780420,12300,12300,12300,12300,0
20230829,145600,211780420,12300,12300,12300,12300,0
20230829,145500,211780420,12300,12300,12300,12300,0
20230829,145400,211780420,12300,12300,12300,12300,0
20230829,145300,211780420,12300,12300,12300,12300,0
20230829,145200,211780420,12300,12300,12300,12300,0
20230829,145100,211780420,12300,12300,12300,12300,0
20230829,145000,211780420,12300,12300,12300,12300,0
20230829,144900,211780420,12300,12300,12300,12300,0
20230829,144800,211780420,12300,12300,12300,12300,0
20230829,144700,211780420,12300,12300,12300,12300,0
20230829,144600,211780420,12300,12300,12300,12300,0
20230829,144500,211780420,12300,12300,12300,12300,0
20230829,144400,211780420,12300,12310,12310,12300,50
20230829,144300,211165400,12350,12350,12350,12350,0
20230829,144200,211165400,12350,12350,12350,12350,0
20230829,144100,211165400,12350,12350,12350,12350,0
20230829,144000,211165400,12350,12350,12350,12350,0
20230829,143900,211165400,12350,12350,12350,12350,0
20230829,143800,211165400,12350,12350,12350,12350,0
20230829,143700,211165400,12350,12350,12350,12350,1
20230829,143600,211153050,12300,12300,12300,12300,0
20230829,143500,211153050,12300,12300,12300,12300,101
20230829,143400,209910750,12300,12300,12300,12300,0
20230829,143300,209910750,12300,12310,12310,12300,50
20230829,143200,209295700,12350,12350,12350,12350,0
20230829,143100,209295700,12350,12350,12350,12350,0
20230829,143000,209295700,12350,12350,12350,12350,1
20230829,142900,209283350,12350,12350,12350,12350,0
20230829,142800,209283350,12350,12350,12350,12350,0
20230829,142700,209283350,12350,12350,12350,12350,0
20230829,142600,209283350,12350,12350,12350,12350,0
20230829,142500,209283350,12350,12350,12350,12350,0
20230829,142400,209283350,12350,12350,12350,12350,0
20230829,142300,209283350,12350,12350,12350,12350,0
20230829,142200,209283350,12350,12350,12350,12350,120
20230829,142100,207801350,12360,12360,12360,12360,0
20230829,142000,207801350,12360,12360,12360,12360,1
20230829,141900,207788990,12360,12360,12360,12360,10
20230829,141800,207665390,12300,12340,12370,12300,23
20230829,141700,207382260,12340,12340,12340,12340,19
20230829,141600,207147800,12370,12360,12370,12360,123
20230829,141500,205626390,12340,12340,12340,12340,0
20230829,141400,205626390,12340,12300,12340,12300,332
20230829,141300,201535630,12300,12300,12300,12300,0
20230829,141200,201535630,12300,12300,12300,12300,0
20230829,141100,201535630,12300,12300,12300,12300,0
20230829,141000,201535630,12300,12300,12300,12300,0
20230829,140900,201535630,12300,12300,12300,12300,0
20230829,140800,201535630,12300,12300,12300,12300,0
20230829,140700,201535630,12300,12300,12300,12300,0
20230829,140600,201535630,12300,12300,12300,12300,0
20230829,140500,201535630,12300,12300,12300,12300,0
20230829,140400,201535630,12300,12300,12300,12300,0
20230829,140300,201535630,12300,12300,12300,12300,1
20230829,140200,201523330,12290,12300,12300,12290,193
20230829,140100,199150000,12300,12300,12300,12300,0
20230829,140000,199150000,12300,12300,12300,12300,120
20230829,135900,197674000,12300,12300,12300,12280,280
20230829,135800,194231500,12280,12310,12310,12280,400
20230829,135700,189312980,12340,12340,12340,12340,0
20230829,135600,189312980,12340,12340,12340,12340,0
20230829,135500,189312980,12340,12300,12340,12300,11
20230829,135400,189177640,12300,12300,12300,12300,100
20230829,135300,187947640,12320,12320,12320,12320,0
20230829,135200,187947640,12320,12320,12320,12320,0
20230829,135100,187947640,12320,12320,12320,12320,10
20230829,135000,187824440,12310,12300,12310,12300,108
20230829,134900,186495960,12310,12310,12310,12310,200
20230829,134800,184033960,12320,12320,12320,12320,40
20230829,134700,183541160,12320,12320,12320,12320,0
20230829,134600,183541160,12320,12320,12320,12320,0
20230829,134500,183541160,12320,12320,12320,12320,0
20230829,134400,183541160,12320,12330,12330,12320,410
20230829,134300,178489310,12330,12330,12330,12330,0
20230829,134200,178489310,12330,12340,12340,12330,11
20230829,134100,178353590,12340,12340,12340,12340,0
20230829,134000,178353590,12340,12340,12340,12340,0
20230829,133900,178353590,12340,12340,12340,12340,10
20230829,133800,178230190,12340,12340,12340,12340,0
20230829,133700,178230190,12340,12340,12340,12340,20
20230829,133600,177983390,12370,12370,12370,12370,364
20230829,133500,173480710,12370,12370,12370,12370,98
20230829,133400,172268450,12380,12380,12380,12380,0
20230829,133300,172268450,12380,12380,12380,12380,0
20230829,133200,172268450,12380,12380,12380,12380,137
20230829,133100,170572390,12360,12360,12360,12360,113
20230829,133000,169175710,12360,12360,12360,12360,15
20230829,132900,168990310,12380,12380,12380,12380,0
20230829,132800,168990310,12380,12370,12380,12370,10
20230829,132700,168866600,12320,12320,12320,12320,0
20230829,132600,168866600,12320,12320,12320,12320,10
20230829,132500,168743400,12320,12320,12320,12320,0
20230829,132400,168743400,12320,12320,12320,12320,0
20230829,132300,168743400,12320,12320,12320,12320,0
20230829,132200,168743400,12320,12320,12320,12320,0
20230829,132100,168743400,12320,12360,12360,12320,278
20230829,132000,165314320,12360,12370,12370,12360,42
20230829,131900,164794850,12370,12370,12390,12370,674
20230829,131800,156453270,12360,12360,12360,12360,0
20230829,131700,156453270,12360,12360,12360,12360,180
20230829,131600,154228470,12350,12350,12350,12350,7
20230829,131500,154142020,12350,12340,12350,12340,277
20230829,131400,150721260,12340,12340,12340,12340,0
20230829,131300,150721260,12340,12340,12350,12340,51
20230829,131200,150091520,12330,12330,12330,12330,0
20230829,131100,150091520,12330,12330,12330,12330,0
20230829,131000,150091520,12330,12330,12330,12330,0
20230829,130900,150091520,12330,12320,12330,12320,56
20230829,130800,149401320,12310,12310,12310,12310,0
20230829,130700,149401320,12310,12310,12310,12310,28
20230829,130600,149056640,12300,12300,12300,12300,0
20230829,130500,149056640,12300,12300,12300,12300,0
20230829,130400,149056640,12300,12320,12320,12300,82
20230829,130300,148047940,12320,12320,12320,12320,0
20230829,130200,148047940,12320,12320,12320,12320,0
20230829,130100,148047940,12320,12320,12320,12320,3
20230829,130000,148010980,12320,12320,12320,12320,1
20230829,125900,147998660,12300,12300,12300,12300,82
20230829,125800,146990060,12300,12300,12300,12300,0
20230829,125700,146990060,12300,12300,12300,12300,0
20230829,125600,146990060,12300,12300,12300,12300,0
20230829,125500,146990060,12300,12300,12300,12300,0
20230829,125400,146990060,12300,12300,12300,12300,0
20230829,125300,146990060,12300,12300,12300,12300,0
20230829,125200,146990060,12300,12300,12300,12300,0
20230829,125100,146990060,12300,12300,12300,12300,113
20230829,125000,145600160,12300,12300,12300,12300,0
20230829,124900,145600160,12300,12300,12300,12300,0
20230829,124800,145600160,12300,12300,12300,12300,0
20230829,124700,145600160,12300,12300,12300,12300,5
20230829,124600,145538660,12300,12300,12300,12300,1
20230829,124500,145526360,12300,12300,12300,12300,53
20230829,124400,144874460,12300,12300,12300,12300,0
20230829,124300,144874460,12300,12300,12300,12300,0
20230829,124200,144874460,12300,12300,12300,12300,164
20230829,124100,142857260,12300,12300,12300,12300,136
20230829,124000,141184460,12330,12330,12330,12330,0
20230829,123900,141184460,12330,12330,12330,12330,0
20230829,123800,141184460,12330,12330,12330,12330,0
20230829,123700,141184460,12330,12330,12330,12330,0
20230829,123600,141184460,12330,12330,12330,12330,23
20230829,123500,140900870,12330,12330,12330,12330,27
20230829,123400,140567960,12330,12320,12330,12320,26
20230829,123300,140247630,12330,12330,12330,12330,0
20230829,123200,140247630,12330,12330,12330,12330,0
20230829,123100,140247630,12330,12330,12330,12330,0
20230829,123000,140247630,12330,12330,12330,12330,6
20230829,122900,140173650,12320,12320,12320,12320,0
20230829,122800,140173650,12320,12320,12320,12320,0
20230829,122700,140173650,12320,12320,12320,12320,0
20230829,122600,140173650,12320,12320,12320,12320,0
20230829,122500,140173650,12320,12320,12320,12320,0
20230829,122400,140173650,12320,12320,12320,12320,0
20230829,122300,140173650,12320,12320,12320,12320,0
20230829,122200,140173650,12320,12320,12320,12320,150
20230829,122100,138325650,12310,12300,12310,12300,145
20230829,122000,136540800,12300,12300,12300,12300,123
20230829,121900,135027900,12300,12300,12300,12300,0
20230829,121800,135027900,12300,12300,12300,12300,1
20230829,121700,135015600,12210,12220,12220,12210,50
20230829,121600,134405090,12220,12220,12220,12220,0
20230829,121500,134405090,12220,12220,12220,12220,1
20230829,121400,134392870,12210,12210,12210,12210,61
20230829,121300,133648060,12220,12220,12220,12220,0
20230829,121200,133648060,12220,12220,12220,12220,0
20230829,121100,133648060,12220,12220,12220,12220,0
20230829,121000,133648060,12220,12220,12220,12220,218
20230829,120900,130984100,12230,12230,12230,12230,0
20230829,120800,130984100,12230,12230,12230,12230,118
20230829,120700,129540960,12220,12250,12260,12220,237
20230829,120600,126643740,12250,12260,12260,12250,11
20230829,120500,126508890,12290,12290,12290,12290,0
20230829,120400,126508890,12290,12290,12290,12290,0
20230829,120300,126508890,12290,12290,12290,12290,30
20230829,120200,126140190,12290,12290,12290,12290,0
20230829,120100,126140190,12290,12290,12290,12290,0
20230829,120000,126140190,12290,12290,12290,12290,0
20230829,115900,126140190,12290,12290,12290,12290,0
20230829,115800,126140190,12290,12290,12290,12290,0
20230829,115700,126140190,12290,12270,12290,12270,1000
20230829,115600,113854660,12220,12220,12220,12220,0
20230829,115500,113854660,12220,12220,12220,12220,0
20230829,115400,113854660,12220,12220,12220,12220,0
20230829,115300,113854660,12220,12250,12250,12220,100
20230829,115200,112632600,12220,12220,12220,12220,0
20230829,115100,112632600,12220,12230,12230,12220,100
20230829,115000,111410120,12280,12250,12280,12240,102
20230829,114900,110161210,12250,12250,12250,12250,2
20230829,114800,110136710,12270,12270,12270,12270,0
20230829,114700,110136710,12270,12270,12270,12270,100
20230829,114600,108909710,12280,12280,12280,12280,0
20230829,114500,108909710,12280,12280,12280,12280,20
20230829,114400,108664110,12270,12270,12270,12270,0
20230829,114300,108664110,12270,12270,12270,12270,0
20230829,114200,108664110,12270,12270,12270,12270,1
20230829,114100,108651840,12270,12270,12270,12270,0
20230829,114000,108651840,12270,12260,12270,12240,101
20230829,113900,107414760,12250,12260,12260,12250,150
20230829,113800,105577010,12260,12260,12260,12260,0
20230829,113700,105577010,12260,12270,12270,12260,560
20230829,113600,98710640,12270,12270,12270,12270,0
20230829,113500,98710640,12270,12270,12270,12270,0
20230829,113400,98710640,12270,12270,12270,12270,0
20230829,113300,98710640,12270,12270,12270,12270,0
20230829,113200,98710640,12270,12270,12270,12270,35
20230829,113100,98281190,12280,12280,12280,12280,0
20230829,113000,98281190,12280,12270,12280,12270,113
20230829,112900,96894660,12280,12280,12280,12280,0
20230829,112800,96894660,12280,12280,12280,12280,61
20230829,112700,96145580,12280,12280,12280,12280,1
20230829,112600,96133300,12290,12290,12290,12290,0
20230829,112500,96133300,12290,12290,12290,12290,212
20230829,112400,93527820,12300,12300,12300,12300,0
20230829,112300,93527820,12300,12300,12300,12300,0
20230829,112200,93527820,12300,12300,12300,12300,94
20230829,112100,92371620,12290,12300,12300,12290,656
20230829,112000,84309040,12300,12300,12300,12300,0
20230829,111900,84309040,12300,12300,12300,12300,5
20230829,111800,84247540,12310,12310,12310,12310,0
20230829,111700,84247540,12310,12310,12310,12310,0
20230829,111600,84247540,12310,12310,12310,12310,8
20230829,111500,84149060,12310,12310,12310,12310,0
20230829,111400,84149060,12310,12310,12310,12310,0
20230829,111300,84149060,12310,12310,12310,12310,0
20230829,111200,84149060,12310,12310,12310,12310,0
20230829,111100,84149060,12310,12310,12310,12310,13
20230829,111000,83989030,12290,12290,12290,12290,0
20230829,110900,83989030,12290,12300,12300,12290,100
20230829,110800,82759560,12310,12310,12310,12310,0
20230829,110700,82759560,12310,12310,12310,12310,3
20230829,110600,82722630,12310,12310,12310,12310,0
20230829,110500,82722630,12310,12310,12310,12310,0
20230829,110400,82722630,12310,12310,12310,12310,0
20230829,110300,82722630,12310,12300,12310,12300,6
20230829,110200,82648800,12300,12300,12300,12300,1
20230829,110100,82636500,12290,12290,12290,12290,0
20230829,110000,82636500,12290,12290,12290,12290,17
20230829,105900,82427570,12290,12290,12290,12290,0
20230829,105800,82427570,12290,12290,12290,12290,0
20230829,105700,82427570,12290,12290,12290,12290,0
20230829,105600,82427570,12290,12290,12290,12290,0
20230829,105500,82427570,12290,12290,12290,12290,0
20230829,105400,82427570,12290,12300,12300,12290,6
20230829,105300,82353820,12290,12290,12290,12290,11
20230829,105200,82218630,12290,12290,12290,12290,0
20230829,105100,82218630,12290,12290,12290,12290,0
20230829,105000,82218630,12290,12290,12290,12290,0
20230829,104900,82218630,12290,12290,12290,12290,0
20230829,104800,82218630,12290,12290,12290,12290,5
20230829,104700,82157180,12290,12290,12290,12290,0
20230829,104600,82157180,12290,12290,12290,12290,0
20230829,104500,82157180,12290,12310,12310,12290,10
20230829,104400,82034250,12280,12280,12280,12280,0
20230829,104300,82034250,12280,12280,12280,12280,0
20230829,104200,82034250,12280,12280,12280,12280,0
20230829,104100,82034250,12280,12280,12280,12280,0
20230829,104000,82034250,12280,12280,12280,12280,0
20230829,103900,82034250,12280,12280,12280,12280,200
20230829,103800,79578250,12280,12280,12280,12280,0
20230829,103700,79578250,12280,12280,12280,12280,0
20230829,103600,79578250,12280,12280,12280,12280,0
20230829,103500,79578250,12280,12280,12280,12280,0
20230829,103400,79578250,12280,12290,12290,12280,100
20230829,103300,78349860,12350,12350,12350,12350,10
20230829,103200,78226360,12360,12340,12360,12340,17
20230829,103100,78016380,12280,12280,12280,12280,0
20230829,103000,78016380,12280,12280,12280,12280,0
20230829,102900,78016380,12280,12280,12280,12280,0
20230829,102800,78016380,12280,12280,12280,12280,0
20230829,102700,78016380,12280,12280,12280,12280,150
20230829,102600,76174380,12270,12270,12270,12270,0
20230829,102500,76174380,12270,12270,12270,12270,0
20230829,102400,76174380,12270,12270,12270,12270,0
20230829,102300,76174380,12270,12270,12270,12270,0
20230829,102200,76174380,12270,12270,12270,12270,0
20230829,102100,76174380,12270,12270,12270,12270,24
20230829,102000,75879900,12270,12270,12270,12270,0
20230829,101900,75879900,12270,12270,12270,12270,49
20230829,101800,75278670,12300,12300,12300,12300,96
20230829,101700,74097870,12300,12300,12300,12300,0
20230829,101600,74097870,12300,12300,12300,12300,50
20230829,101500,73482870,12300,12300,12300,12300,0
20230829,101400,73482870,12300,12300,12300,12300,0
20230829,101300,73482870,12300,12300,12300,12300,0
20230829,101200,73482870,12300,12300,12300,12300,0
20230829,101100,73482870,12300,12300,12300,12300,324
20230829,101000,69497670,12300,12300,12300,12300,200
20230829,100900,67037670,12340,12340,12340,12340,133
20230829,100800,65396450,12340,12340,12340,12340,0
20230829,100700,65396450,12340,12340,12340,12340,8
20230829,100600,65297730,12300,12320,12320,12300,111
20230829,100500,63932390,12320,12320,12320,12320,0
20230829,100400,63932390,12320,12320,12320,12320,7
20230829,100300,63846150,12320,12320,12320,12320,29
20230829,100200,63488870,12310,12310,12310,12310,1
20230829,100100,63476560,12310,12310,12310,12310,0
20230829,100000,63476560,12310,12310,12310,12310,1
20230829,095900,63464250,12240,12240,12240,12240,8
20230829,095800,63366330,12240,12240,12240,12240,20
20230829,095700,63121530,12330,12330,12330,12330,0
20230829,095600,63121530,12330,12330,12330,12330,0
20230829,095500,63121530,12330,12330,12330,12330,0
20230829,095400,63121530,12330,12330,12330,12330,0
20230829,095300,63121530,12330,12240,12330,12220,353
20230829,095200,58778680,12240,12240,12240,12240,0
20230829,095100,58778680,12240,12240,12240,12240,0
20230829,095000,58778680,12240,12240,12240,12240,6
20230829,094900,58705240,12230,12230,12230,12230,1
20230829,094800,58693010,12230,12230,12230,12230,0
20230829,094700,58693010,12230,12230,12230,12230,0
20230829,094600,58693010,12230,12230,12230,12230,0
20230829,094500,58693010,12230,12230,12230,12230,0
20230829,094400,58693010,12230,12230,12230,12230,0
20230829,094300,58693010,12230,12230,12230,12230,0
20230829,094200,58693010,12230,12230,12230,12230,0
20230829,094100,58693010,12230,12230,12230,12230,0
20230829,094000,58693010,12230,12230,12230,12230,78
20230829,093900,57739070,12240,12270,12270,12240,97
20230829,093800,56551730,12240,12240,12240,12240,2
20230829,093700,56527250,12330,12330,12330,12330,0
20230829,093600,56527250,12330,12330,12330,12330,0
20230829,093500,56527250,12330,12240,12330,12240,32
20230829,093400,56135120,12250,12250,12250,12250,78
20230829,093300,55179620,12260,12260,12260,12260,0
20230829,093200,55179620,12260,12250,12260,12250,37
20230829,093100,54726360,12260,12260,12260,12260,200
20230829,093000,52274360,12260,12260,12260,12260,72
20230829,092900,51391640,12260,12260,12260,12260,0
20230829,092800,51391640,12260,12260,12260,12260,0
20230829,092700,51391640,12260,12270,12270,12260,36
20230829,092600,50950270,12260,12260,12260,12260,0
20230829,092500,50950270,12260,12260,12260,12260,50
20230829,092400,50337270,12270,12270,12270,12270,115
20230829,092300,48926220,12270,12280,12280,12270,363
20230829,092200,44471970,12290,12300,12300,12290,109
20230829,092100,43131860,12300,12310,12310,12300,150
20230829,092000,41285860,12300,12300,12300,12300,0
20230829,091900,41285860,12300,12300,12300,12300,0
20230829,091800,41285860,12300,12300,12300,12300,1
20230829,091700,41273560,12300,12300,12300,12300,10
20230829,091600,41150560,12370,12360,12370,12360,1471
20230829,091500,22968300,12360,12360,12360,12360,101
20230829,091400,21719940,12350,12370,12370,12350,3
20230829,091300,21682860,12380,12390,12390,12380,98
20230829,091200,20469610,12390,12390,12390,12390,10
20230829,091100,20345710,12390,12380,12390,12300,108
20230829,091000,19011160,12310,12310,12310,12310,100
20230829,090900,17780160,12300,12300,12300,12300,0
20230829,090800,17780160,12300,12300,12300,12300,0
20230829,090700,17780160,12300,12300,12300,12300,0
20230829,090600,17780160,12300,12310,12310,12300,2
20230829,090500,17755550,12500,12500,12500,12500,0
20230829,090400,17755550,12500,12520,12530,12240,311
20230829,090300,13868040,12500,12440,12500,12430,1024
20230829,090200,1085990,12450,12170,12450,12170,25
20230829,090100,778250,12150,12150,12150,12150,3
20230829,090000,741800,12190,12150,12190,12150,61