KissMeData/451800/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,210100,85504290,5230,5230,5230,5230,849
20230829,210000,85504290,5230,5230,5230,5230,0
20230829,205900,85504290,5230,5230,5230,5230,0
20230829,205800,85504290,5230,5230,5230,5230,0
20230829,205700,85504290,5230,5230,5230,5230,0
20230829,205600,85504290,5230,5230,5230,5230,0
20230829,205500,85504290,5230,5230,5230,5230,0
20230829,205400,85504290,5230,5230,5230,5230,0
20230829,205300,85504290,5230,5230,5230,5230,0
20230829,205200,85504290,5230,5230,5230,5230,0
20230829,205100,85504290,5230,5230,5230,5230,0
20230829,205000,85504290,5230,5230,5230,5230,0
20230829,204900,85504290,5230,5230,5230,5230,0
20230829,204800,85504290,5230,5230,5230,5230,0
20230829,204700,85504290,5230,5230,5230,5230,0
20230829,204600,85504290,5230,5230,5230,5230,0
20230829,204500,85504290,5230,5230,5230,5230,0
20230829,204400,85504290,5230,5230,5230,5230,0
20230829,204300,85504290,5230,5230,5230,5230,0
20230829,204200,85504290,5230,5230,5230,5230,0
20230829,204100,85504290,5230,5230,5230,5230,0
20230829,204000,85504290,5230,5230,5230,5230,0
20230829,203900,85504290,5230,5230,5230,5230,0
20230829,203800,85504290,5230,5230,5230,5230,0
20230829,203700,85504290,5230,5230,5230,5230,0
20230829,203600,85504290,5230,5230,5230,5230,0
20230829,203500,85504290,5230,5230,5230,5230,0
20230829,203400,85504290,5230,5230,5230,5230,0
20230829,203300,85504290,5230,5230,5230,5230,0
20230829,203200,85504290,5230,5230,5230,5230,0
20230829,203100,85504290,5230,5230,5230,5230,849
20230829,203000,85504290,5230,5230,5230,5230,0
20230829,202900,85504290,5230,5230,5230,5230,0
20230829,202800,85504290,5230,5230,5230,5230,0
20230829,202700,85504290,5230,5230,5230,5230,0
20230829,202600,85504290,5230,5230,5230,5230,0
20230829,202500,85504290,5230,5230,5230,5230,0
20230829,202400,85504290,5230,5230,5230,5230,0
20230829,202300,85504290,5230,5230,5230,5230,0
20230829,202200,85504290,5230,5230,5230,5230,0
20230829,202100,85504290,5230,5230,5230,5230,0
20230829,202000,85504290,5230,5230,5230,5230,0
20230829,201900,85504290,5230,5230,5230,5230,0
20230829,201800,85504290,5230,5230,5230,5230,0
20230829,201700,85504290,5230,5230,5230,5230,0
20230829,201600,85504290,5230,5230,5230,5230,0
20230829,201500,85504290,5230,5230,5230,5230,0
20230829,201400,85504290,5230,5230,5230,5230,0
20230829,201300,85504290,5230,5230,5230,5230,0
20230829,201200,85504290,5230,5230,5230,5230,0
20230829,201100,85504290,5230,5230,5230,5230,0
20230829,201000,85504290,5230,5230,5230,5230,0
20230829,200900,85504290,5230,5230,5230,5230,0
20230829,200800,85504290,5230,5230,5230,5230,0
20230829,200700,85504290,5230,5230,5230,5230,0
20230829,200600,85504290,5230,5230,5230,5230,0
20230829,200500,85504290,5230,5230,5230,5230,0
20230829,200400,85504290,5230,5230,5230,5230,0
20230829,200300,85504290,5230,5230,5230,5230,0
20230829,200200,85504290,5230,5230,5230,5230,0
20230829,200100,85504290,5230,5230,5230,5230,849
20230829,200000,85504290,5230,5230,5230,5230,0
20230829,195900,85504290,5230,5230,5230,5230,0
20230829,195800,85504290,5230,5230,5230,5230,0
20230829,195700,85504290,5230,5230,5230,5230,0
20230829,195600,85504290,5230,5230,5230,5230,0
20230829,195500,85504290,5230,5230,5230,5230,0
20230829,195400,85504290,5230,5230,5230,5230,0
20230829,195300,85504290,5230,5230,5230,5230,0
20230829,195200,85504290,5230,5230,5230,5230,0
20230829,195100,85504290,5230,5230,5230,5230,0
20230829,195000,85504290,5230,5230,5230,5230,0
20230829,194900,85504290,5230,5230,5230,5230,0
20230829,194800,85504290,5230,5230,5230,5230,0
20230829,194700,85504290,5230,5230,5230,5230,0
20230829,194600,85504290,5230,5230,5230,5230,0
20230829,194500,85504290,5230,5230,5230,5230,0
20230829,194400,85504290,5230,5230,5230,5230,0
20230829,194300,85504290,5230,5230,5230,5230,0
20230829,194200,85504290,5230,5230,5230,5230,0
20230829,194100,85504290,5230,5230,5230,5230,0
20230829,194000,85504290,5230,5230,5230,5230,0
20230829,193900,85504290,5230,5230,5230,5230,0
20230829,193800,85504290,5230,5230,5230,5230,0
20230829,193700,85504290,5230,5230,5230,5230,0
20230829,193600,85504290,5230,5230,5230,5230,0
20230829,193500,85504290,5230,5230,5230,5230,0
20230829,193400,85504290,5230,5230,5230,5230,0
20230829,193300,85504290,5230,5230,5230,5230,0
20230829,193200,85504290,5230,5230,5230,5230,0
20230829,193100,85504290,5230,5230,5230,5230,849
20230829,193000,85504290,5230,5230,5230,5230,0
20230829,192900,85504290,5230,5230,5230,5230,0
20230829,192800,85504290,5230,5230,5230,5230,0
20230829,192700,85504290,5230,5230,5230,5230,0
20230829,192600,85504290,5230,5230,5230,5230,0
20230829,192500,85504290,5230,5230,5230,5230,0
20230829,192400,85504290,5230,5230,5230,5230,0
20230829,192300,85504290,5230,5230,5230,5230,0
20230829,192200,85504290,5230,5230,5230,5230,0
20230829,192100,85504290,5230,5230,5230,5230,0
20230829,192000,85504290,5230,5230,5230,5230,0
20230829,191900,85504290,5230,5230,5230,5230,0
20230829,191800,85504290,5230,5230,5230,5230,0
20230829,191700,85504290,5230,5230,5230,5230,0
20230829,191600,85504290,5230,5230,5230,5230,0
20230829,191500,85504290,5230,5230,5230,5230,0
20230829,191400,85504290,5230,5230,5230,5230,0
20230829,191300,85504290,5230,5230,5230,5230,0
20230829,191200,85504290,5230,5230,5230,5230,0
20230829,191100,85504290,5230,5230,5230,5230,0
20230829,191000,85504290,5230,5230,5230,5230,0
20230829,190900,85504290,5230,5230,5230,5230,0
20230829,190800,85504290,5230,5230,5230,5230,0
20230829,190700,85504290,5230,5230,5230,5230,0
20230829,190600,85504290,5230,5230,5230,5230,0
20230829,190500,85504290,5230,5230,5230,5230,0
20230829,190400,85504290,5230,5230,5230,5230,0
20230829,190300,85504290,5230,5230,5230,5230,0
20230829,190200,85504290,5230,5230,5230,5230,0
20230829,190100,85504290,5230,5230,5230,5230,849
20230829,190000,85504290,5230,5230,5230,5230,0
20230829,185900,85504290,5230,5230,5230,5230,0
20230829,185800,85504290,5230,5230,5230,5230,0
20230829,185700,85504290,5230,5230,5230,5230,0
20230829,185600,85504290,5230,5230,5230,5230,0
20230829,185500,85504290,5230,5230,5230,5230,0
20230829,185400,85504290,5230,5230,5230,5230,0
20230829,185300,85504290,5230,5230,5230,5230,0
20230829,185200,85504290,5230,5230,5230,5230,0
20230829,185100,85504290,5230,5230,5230,5230,0
20230829,185000,85504290,5230,5230,5230,5230,0
20230829,184900,85504290,5230,5230,5230,5230,0
20230829,184800,85504290,5230,5230,5230,5230,0
20230829,184700,85504290,5230,5230,5230,5230,0
20230829,184600,85504290,5230,5230,5230,5230,0
20230829,184500,85504290,5230,5230,5230,5230,0
20230829,184400,85504290,5230,5230,5230,5230,0
20230829,184300,85504290,5230,5230,5230,5230,0
20230829,184200,85504290,5230,5230,5230,5230,0
20230829,184100,85504290,5230,5230,5230,5230,0
20230829,184000,85504290,5230,5230,5230,5230,0
20230829,183900,85504290,5230,5230,5230,5230,0
20230829,183800,85504290,5230,5230,5230,5230,0
20230829,183700,85504290,5230,5230,5230,5230,0
20230829,183600,85504290,5230,5230,5230,5230,0
20230829,183500,85504290,5230,5230,5230,5230,0
20230829,183400,85504290,5230,5230,5230,5230,0
20230829,183300,85504290,5230,5230,5230,5230,0
20230829,183200,85504290,5230,5230,5230,5230,0
20230829,183100,85504290,5230,5230,5230,5230,849
20230829,183000,85504290,5230,5230,5230,5230,0
20230829,182900,85504290,5230,5230,5230,5230,0
20230829,182800,85504290,5230,5230,5230,5230,0
20230829,182700,85504290,5230,5230,5230,5230,0
20230829,182600,85504290,5230,5230,5230,5230,0
20230829,182500,85504290,5230,5230,5230,5230,0
20230829,182400,85504290,5230,5230,5230,5230,0
20230829,182300,85504290,5230,5230,5230,5230,0
20230829,182200,85504290,5230,5230,5230,5230,0
20230829,182100,85504290,5230,5230,5230,5230,0
20230829,182000,85504290,5230,5230,5230,5230,0
20230829,181900,85504290,5230,5230,5230,5230,0
20230829,181800,85504290,5230,5230,5230,5230,0
20230829,181700,85504290,5230,5230,5230,5230,0
20230829,181600,85504290,5230,5230,5230,5230,0
20230829,181500,85504290,5230,5230,5230,5230,0
20230829,181400,85504290,5230,5230,5230,5230,0
20230829,181300,85504290,5230,5230,5230,5230,0
20230829,181200,85504290,5230,5230,5230,5230,0
20230829,181100,85504290,5230,5230,5230,5230,0
20230829,181000,85504290,5230,5230,5230,5230,0
20230829,180900,85504290,5230,5230,5230,5230,0
20230829,180800,85504290,5230,5230,5230,5230,0
20230829,180700,85504290,5230,5230,5230,5230,0
20230829,180600,85504290,5230,5230,5230,5230,0
20230829,180500,85504290,5230,5230,5230,5230,0
20230829,180400,85504290,5230,5230,5230,5230,0
20230829,180300,85504290,5230,5230,5230,5230,0
20230829,180200,85504290,5230,5230,5230,5230,0
20230829,180100,85504290,5230,5230,5230,5230,849
20230829,180000,85504290,5230,5230,5230,5230,0
20230829,175900,85504290,5230,5230,5230,5230,0
20230829,175800,85504290,5230,5230,5230,5230,0
20230829,175700,85504290,5230,5230,5230,5230,0
20230829,175600,85504290,5230,5230,5230,5230,0
20230829,175500,85504290,5230,5230,5230,5230,0
20230829,175400,85504290,5230,5230,5230,5230,0
20230829,175300,85504290,5230,5230,5230,5230,0
20230829,175200,85504290,5230,5230,5230,5230,0
20230829,175100,85504290,5230,5230,5230,5230,0
20230829,175000,85504290,5230,5230,5230,5230,0
20230829,174900,85504290,5230,5230,5230,5230,0
20230829,174800,85504290,5230,5230,5230,5230,0
20230829,174700,85504290,5230,5230,5230,5230,0
20230829,174600,85504290,5230,5230,5230,5230,0
20230829,174500,85504290,5230,5230,5230,5230,0
20230829,174400,85504290,5230,5230,5230,5230,0
20230829,174300,85504290,5230,5230,5230,5230,0
20230829,174200,85504290,5230,5230,5230,5230,0
20230829,174100,85504290,5230,5230,5230,5230,0
20230829,174000,85504290,5230,5230,5230,5230,0
20230829,173900,85504290,5230,5230,5230,5230,0
20230829,173800,85504290,5230,5230,5230,5230,0
20230829,173700,85504290,5230,5230,5230,5230,0
20230829,173600,85504290,5230,5230,5230,5230,0
20230829,173500,85504290,5230,5230,5230,5230,0
20230829,173400,85504290,5230,5230,5230,5230,0
20230829,173300,85504290,5230,5230,5230,5230,0
20230829,173200,85504290,5230,5230,5230,5230,0
20230829,173100,85504290,5230,5230,5230,5230,849
20230829,173000,85504290,5230,5230,5230,5230,0
20230829,172900,85504290,5230,5230,5230,5230,0
20230829,172800,85504290,5230,5230,5230,5230,0
20230829,172700,85504290,5230,5230,5230,5230,0
20230829,172600,85504290,5230,5230,5230,5230,0
20230829,172500,85504290,5230,5230,5230,5230,0
20230829,172400,85504290,5230,5230,5230,5230,0
20230829,172300,85504290,5230,5230,5230,5230,0
20230829,172200,85504290,5230,5230,5230,5230,0
20230829,172100,85504290,5230,5230,5230,5230,0
20230829,172000,85504290,5230,5230,5230,5230,0
20230829,171900,85504290,5230,5230,5230,5230,0
20230829,171800,85504290,5230,5230,5230,5230,0
20230829,171700,85504290,5230,5230,5230,5230,0
20230829,171600,85504290,5230,5230,5230,5230,0
20230829,171500,85504290,5230,5230,5230,5230,0
20230829,171400,85504290,5230,5230,5230,5230,0
20230829,171300,85504290,5230,5230,5230,5230,0
20230829,171200,85504290,5230,5230,5230,5230,0
20230829,171100,85504290,5230,5230,5230,5230,0
20230829,171000,85504290,5230,5230,5230,5230,0
20230829,170900,85504290,5230,5230,5230,5230,0
20230829,170800,85504290,5230,5230,5230,5230,0
20230829,170700,85504290,5230,5230,5230,5230,0
20230829,170600,85504290,5230,5230,5230,5230,0
20230829,170500,85504290,5230,5230,5230,5230,0
20230829,170400,85504290,5230,5230,5230,5230,0
20230829,170300,85504290,5230,5230,5230,5230,0
20230829,170200,85504290,5230,5230,5230,5230,0
20230829,170100,85504290,5230,5230,5230,5230,849
20230829,170000,85504290,5230,5230,5230,5230,0
20230829,165900,85504290,5230,5230,5230,5230,0
20230829,165800,85504290,5230,5230,5230,5230,0
20230829,165700,85504290,5230,5230,5230,5230,0
20230829,165600,85504290,5230,5230,5230,5230,0
20230829,165500,85504290,5230,5230,5230,5230,0
20230829,165400,85504290,5230,5230,5230,5230,0
20230829,165300,85504290,5230,5230,5230,5230,0
20230829,165200,85504290,5230,5230,5230,5230,0
20230829,165100,85504290,5230,5230,5230,5230,0
20230829,165000,85504290,5230,5230,5230,5230,0
20230829,164900,85504290,5230,5230,5230,5230,0
20230829,164800,85504290,5230,5230,5230,5230,0
20230829,164700,85504290,5230,5230,5230,5230,0
20230829,164600,85504290,5230,5230,5230,5230,0
20230829,164500,85504290,5230,5230,5230,5230,0
20230829,164400,85504290,5230,5230,5230,5230,0
20230829,164300,85504290,5230,5230,5230,5230,0
20230829,164200,85504290,5230,5230,5230,5230,0
20230829,164100,85504290,5230,5230,5230,5230,0
20230829,164000,85504290,5230,5230,5230,5230,0
20230829,163900,85504290,5230,5230,5230,5230,0
20230829,163800,85504290,5230,5230,5230,5230,0
20230829,163700,85504290,5230,5230,5230,5230,0
20230829,163600,85504290,5230,5230,5230,5230,0
20230829,163500,85504290,5230,5230,5230,5230,0
20230829,163400,85504290,5230,5230,5230,5230,0
20230829,163300,85504290,5230,5230,5230,5230,0
20230829,163200,85504290,5230,5230,5230,5230,0
20230829,163100,85504290,5230,5230,5230,5230,849
20230829,163000,85504290,5230,5230,5230,5230,0
20230829,162900,85504290,5230,5230,5230,5230,0
20230829,162800,85504290,5230,5230,5230,5230,0
20230829,162700,85504290,5230,5230,5230,5230,0
20230829,162600,85504290,5230,5230,5230,5230,0
20230829,162500,85504290,5230,5230,5230,5230,0
20230829,162400,85504290,5230,5230,5230,5230,0
20230829,162300,85504290,5230,5230,5230,5230,0
20230829,162200,85504290,5230,5230,5230,5230,0
20230829,162100,85504290,5230,5230,5230,5230,0
20230829,162000,85504290,5230,5230,5230,5230,0
20230829,161900,85504290,5230,5230,5230,5230,0
20230829,161800,85504290,5230,5230,5230,5230,0
20230829,161700,85504290,5230,5230,5230,5230,0
20230829,161600,85504290,5230,5230,5230,5230,0
20230829,161500,85504290,5230,5230,5230,5230,0
20230829,161400,85504290,5230,5230,5230,5230,0
20230829,161300,85504290,5230,5230,5230,5230,0
20230829,161200,85504290,5230,5230,5230,5230,0
20230829,161100,85504290,5230,5230,5230,5230,0
20230829,161000,85504290,5230,5230,5230,5230,0
20230829,160900,85504290,5230,5230,5230,5230,0
20230829,160800,85504290,5230,5230,5230,5230,0
20230829,160700,85504290,5230,5230,5230,5230,0
20230829,160600,85504290,5230,5230,5230,5230,0
20230829,160500,85504290,5230,5230,5230,5230,0
20230829,160400,85504290,5230,5230,5230,5230,0
20230829,160300,85504290,5230,5230,5230,5230,0
20230829,160200,85504290,5230,5230,5230,5230,0
20230829,160100,85504290,5230,5230,5230,5230,849
20230829,160000,85504290,5230,5230,5230,5230,0
20230829,155900,85504290,5230,5230,5230,5230,0
20230829,155800,85504290,5230,5230,5230,5230,0
20230829,155700,85504290,5230,5230,5230,5230,0
20230829,155600,85504290,5230,5230,5230,5230,0
20230829,155500,85504290,5230,5230,5230,5230,0
20230829,155400,85504290,5230,5230,5230,5230,0
20230829,155300,85504290,5230,5230,5230,5230,0
20230829,155200,85504290,5230,5230,5230,5230,0
20230829,155100,85504290,5230,5230,5230,5230,0
20230829,155000,85504290,5230,5230,5230,5230,0
20230829,154900,85504290,5230,5230,5230,5230,0
20230829,154800,85504290,5230,5230,5230,5230,0
20230829,154700,85504290,5230,5230,5230,5230,0
20230829,154600,85504290,5230,5230,5230,5230,0
20230829,154500,85504290,5230,5230,5230,5230,0
20230829,154400,85504290,5230,5230,5230,5230,0
20230829,154300,85504290,5230,5230,5230,5230,0
20230829,154200,85504290,5230,5230,5230,5230,0
20230829,154100,85504290,5230,5230,5230,5230,0
20230829,154000,85504290,5230,5230,5230,5230,0
20230829,153900,85504290,5230,5230,5230,5230,0
20230829,153800,85504290,5230,5230,5230,5230,0
20230829,153700,85504290,5230,5230,5230,5230,0
20230829,153600,85504290,5230,5230,5230,5230,0
20230829,153500,85504290,5230,5230,5230,5230,0
20230829,153400,85504290,5230,5230,5230,5230,0
20230829,153300,85504290,5230,5230,5230,5230,0
20230829,153200,85504290,5230,5230,5230,5230,0
20230829,153100,85504290,5230,5230,5230,5230,849
20230829,153000,85504290,5230,5230,5230,5230,849
20230829,152900,81064020,5220,5220,5220,5220,0
20230829,152800,81064020,5220,5220,5220,5220,0
20230829,152700,81064020,5220,5220,5220,5220,0
20230829,152600,81064020,5220,5220,5220,5220,0
20230829,152500,81064020,5220,5220,5220,5220,0
20230829,152400,81064020,5220,5220,5220,5220,0
20230829,152300,81064020,5220,5220,5220,5220,0
20230829,152200,81064020,5220,5220,5220,5220,0
20230829,152100,81064020,5220,5220,5220,5220,0
20230829,152000,81064020,5220,5220,5220,5220,0
20230829,151900,81064020,5220,5220,5220,5220,216
20230829,151800,79936500,5230,5190,5230,5150,238
20230829,151700,78706500,5230,5230,5230,5230,0
20230829,151600,78706500,5230,5240,5240,5200,341
20230829,151500,76926090,5230,5200,5230,5170,2982
20230829,151400,61367190,5160,5160,5160,5160,124
20230829,151300,60727350,5160,5170,5170,5160,178
20230829,151200,59808730,5160,5170,5170,5160,115
20230829,151100,59214650,5170,5170,5190,5170,110
20230829,151000,58645390,5180,5180,5180,5180,0
20230829,150900,58645390,5180,5170,5180,5170,287
20230829,150800,57160970,5180,5180,5190,5180,17
20230829,150700,57072900,5180,5200,5200,5180,24
20230829,150600,56948320,5220,5180,5220,5180,353
20230829,150500,55112210,5200,5150,5210,5140,336
20230829,150400,53380400,5150,5150,5150,5150,6
20230829,150300,53349500,5170,5160,5170,5140,325
20230829,150200,51674520,5160,5170,5170,5160,21
20230829,150100,51566020,5170,5190,5190,5170,37
20230829,150000,51374290,5210,5150,5210,5150,318
20230829,145900,49727440,5160,5150,5160,5140,83
20230829,145800,49300180,5210,5200,5210,5180,78
20230829,145700,48895670,5180,5150,5180,5150,172
20230829,145600,48009540,5160,5150,5160,5140,252
20230829,145500,46711640,5170,5190,5190,5170,71
20230829,145400,46343950,5180,5180,5190,5180,116
20230829,145300,45742790,5180,5190,5190,5180,88
20230829,145200,45286150,5200,5200,5200,5200,26
20230829,145100,45150950,5220,5220,5220,5220,22
20230829,145000,45036110,5220,5230,5230,5220,31
20230829,144900,44874190,5220,5210,5230,5210,110
20230829,144800,44299990,5210,5190,5210,5190,29
20230829,144700,44149120,5190,5210,5210,5190,35
20230829,144600,43967100,5210,5210,5210,5210,26
20230829,144500,43831640,5210,5220,5220,5210,24
20230829,144400,43706370,5230,5210,5230,5210,33
20230829,144300,43534160,5230,5230,5230,5230,14
20230829,144200,43460940,5230,5230,5230,5230,0
20230829,144100,43460940,5230,5210,5230,5210,70
20230829,144000,43095640,5210,5210,5210,5210,5
20230829,143900,43069590,5220,5210,5220,5210,40
20230829,143800,42860950,5210,5220,5220,5210,18
20230829,143700,42767040,5210,5210,5220,5210,36
20230829,143600,42579320,5220,5220,5220,5220,41
20230829,143500,42365300,5220,5210,5220,5210,23
20230829,143400,42245370,5210,5220,5220,5210,21
20230829,143300,42135800,5220,5220,5220,5220,10
20230829,143200,42083600,5220,5210,5220,5210,20
20230829,143100,41979260,5210,5200,5220,5200,14
20230829,143000,41906310,5210,5200,5210,5190,52
20230829,142900,41635600,5210,5210,5210,5210,7
20230829,142800,41599130,5220,5220,5230,5220,50
20230829,142700,41337990,5230,5230,5230,5230,0
20230829,142600,41337990,5230,5220,5230,5220,36
20230829,142500,41149910,5230,5220,5230,5220,29
20230829,142400,40998400,5220,5220,5220,5220,50
20230829,142300,40737400,5230,5210,5230,5210,83
20230829,142200,40304010,5210,5210,5210,5210,31
20230829,142100,40142500,5220,5220,5220,5210,42
20230829,142000,39923390,5210,5210,5210,5210,13
20230829,141900,39855660,5220,5220,5230,5220,42
20230829,141800,39636210,5230,5230,5230,5230,0
20230829,141700,39636210,5230,5230,5230,5230,13
20230829,141600,39568220,5230,5220,5230,5220,27
20230829,141500,39427170,5220,5190,5220,5190,49
20230829,141400,39171890,5200,5200,5200,5200,0
20230829,141300,39171890,5200,5190,5200,5190,43
20230829,141200,38948330,5200,5210,5210,5200,16
20230829,141100,38864990,5200,5200,5200,5200,27
20230829,141000,38724590,5200,5200,5210,5200,31
20230829,140900,38563260,5200,5210,5210,5200,21
20230829,140800,38453940,5220,5230,5230,5220,38
20230829,140700,38255400,5230,5230,5230,5230,0
20230829,140600,38255400,5230,5210,5230,5210,36
20230829,140500,38067550,5210,5210,5210,5210,4
20230829,140400,38046710,5220,5220,5220,5220,34
20230829,140300,37869230,5220,5210,5220,5210,50
20230829,140200,37608610,5210,5190,5210,5190,20
20230829,140100,37504500,5210,5210,5210,5190,34
20230829,140000,37327440,5190,5200,5200,5190,15
20230829,135900,37249580,5200,5210,5210,5200,30
20230829,135800,37093450,5190,5190,5190,5190,28
20230829,135700,36948130,5190,5200,5210,5190,64
20230829,135600,36615590,5200,5210,5210,5200,36
20230829,135500,36428140,5210,5200,5210,5200,23
20230829,135400,36308440,5200,5200,5200,5200,2
20230829,135300,36298040,5210,5200,5210,5200,41
20230829,135200,36084600,5200,5200,5200,5200,24
20230829,135100,35959800,5200,5210,5210,5200,42
20230829,135000,35741120,5210,5220,5220,5210,9
20230829,134900,35694180,5220,5220,5230,5210,47
20230829,134800,35448710,5230,5230,5230,5230,13
20230829,134700,35380720,5220,5210,5220,5210,78
20230829,134600,34973730,5210,5230,5230,5210,60
20230829,134500,34660360,5210,5200,5210,5200,50
20230829,134400,34399990,5210,5190,5210,5190,30
20230829,134300,34244040,5200,5210,5210,5200,21
20230829,134200,34134740,5200,5230,5230,5200,27
20230829,134100,33993920,5230,5220,5230,5220,35
20230829,134000,33811140,5230,5220,5230,5220,27
20230829,133900,33669970,5230,5230,5230,5230,13
20230829,133800,33601980,5230,5200,5230,5200,46
20230829,133700,33361980,5220,5220,5220,5220,26
20230829,133600,33226260,5230,5220,5230,5220,71
20230829,133500,32855360,5230,5220,5230,5220,37
20230829,133400,32661980,5220,5220,5220,5220,4
20230829,133300,32641100,5230,5230,5230,5220,42
20230829,133200,32421460,5230,5230,5230,5230,0
20230829,133100,32421460,5230,5220,5230,5220,37
20230829,133000,32228000,5220,5220,5220,5220,50
20230829,132900,31967000,5230,5220,5230,5220,41
20230829,132800,31752600,5220,5230,5230,5220,12
20230829,132700,31689860,5220,5220,5220,5220,8
20230829,132600,31648100,5230,5230,5230,5230,26
20230829,132500,31512120,5230,5230,5230,5230,38
20230829,132400,31313380,5230,5240,5240,5230,30
20230829,132300,31156230,5230,5230,5230,5230,0
20230829,132200,31156230,5230,5240,5240,5230,15
20230829,132100,31077650,5230,5230,5240,5230,27
20230829,132000,30936360,5240,5230,5240,5230,46
20230829,131900,30695330,5240,5240,5240,5240,0
20230829,131800,30695330,5240,5220,5240,5220,34
20230829,131700,30517370,5240,5240,5240,5240,0
20230829,131600,30517370,5240,5220,5240,5210,24
20230829,131500,30391830,5230,5230,5240,5230,35
20230829,131400,30208620,5220,5230,5230,5220,18
20230829,131300,30114530,5230,5230,5240,5230,20
20230829,131200,30009830,5220,5210,5220,5210,5
20230829,131100,29983750,5220,5220,5230,5220,38
20230829,131000,29785060,5230,5230,5230,5230,0
20230829,130900,29785060,5230,5230,5230,5220,54
20230829,130800,29502650,5230,5220,5230,5220,16
20230829,130700,29419010,5230,5220,5230,5220,25
20230829,130600,29288280,5230,5230,5230,5230,31
20230829,130500,29126150,5230,5220,5230,5220,19
20230829,130400,29026830,5220,5230,5230,5220,11
20230829,130300,28969310,5230,5230,5230,5230,30
20230829,130200,28812410,5230,5220,5230,5220,14
20230829,130100,28739230,5230,5220,5230,5220,26
20230829,130000,28603270,5230,5220,5230,5220,15
20230829,125900,28524860,5240,5230,5240,5230,34
20230829,125800,28346910,5240,5240,5240,5240,13
20230829,125700,28278790,5230,5230,5230,5230,4
20230829,125600,28257870,5240,5240,5240,5230,35
20230829,125500,28074530,5230,5240,5240,5230,31
20230829,125400,27912130,5240,5240,5240,5240,13
20230829,125300,27844010,5240,5220,5240,5220,20
20230829,125200,27739360,5230,5240,5240,5230,19
20230829,125100,27639850,5240,5230,5240,5230,29
20230829,125000,27487910,5240,5240,5240,5240,13
20230829,124900,27419790,5240,5230,5240,5230,29
20230829,124800,27267870,5240,5230,5240,5230,15
20230829,124700,27189280,5240,5230,5240,5230,26
20230829,124600,27053120,5230,5230,5230,5230,3
20230829,124500,27037430,5240,5240,5240,5230,50
20230829,124400,26775530,5240,5240,5240,5240,10
20230829,124300,26723130,5240,5230,5240,5230,33
20230829,124200,26550260,5240,5240,5240,5240,10
20230829,124100,26497860,5240,5240,5240,5240,30
20230829,124000,26340660,5230,5230,5230,5230,3
20230829,123900,26324970,5230,5230,5240,5230,27
20230829,123800,26183630,5240,5230,5240,5230,35
20230829,123700,26000270,5230,5240,5240,5230,15
20230829,123600,25921680,5240,5240,5240,5230,21
20230829,123500,25811680,5230,5230,5230,5220,6
20230829,123400,25780320,5240,5240,5240,5230,54
20230829,123300,25497510,5230,5240,5240,5230,15
20230829,123200,25418960,5240,5240,5240,5230,22
20230829,123100,25303690,5230,5230,5230,5230,42
20230829,123000,25084030,5230,5230,5240,5230,48
20230829,122900,24832620,5230,5240,5240,5230,12
20230829,122800,24769760,5240,5230,5240,5230,18
20230829,122700,24675470,5230,5220,5230,5220,11
20230829,122600,24617950,5240,5230,5240,5230,36
20230829,122500,24429400,5230,5230,5230,5230,20
20230829,122400,24324800,5220,5220,5220,5220,2
20230829,122300,24314360,5240,5230,5240,5230,28
20230829,122200,24167830,5230,5220,5240,5220,70
20230829,122100,23802170,5210,5220,5220,5210,41
20230829,122000,23588160,5210,5220,5220,5210,16
20230829,121900,23504690,5210,5220,5220,5210,16
20230829,121800,23421190,5220,5220,5220,5220,26
20230829,121700,23285470,5210,5220,5220,5210,17
20230829,121600,23196770,5220,5220,5220,5210,34
20230829,121500,23019300,5220,5220,5220,5220,14
20230829,121400,22946220,5220,5210,5220,5210,29
20230829,121300,22794910,5220,5210,5220,5210,17
20230829,121200,22706210,5220,5220,5220,5220,81
20230829,121100,22283390,5220,5210,5220,5210,23
20230829,121000,22163380,5200,5210,5220,5200,40
20230829,120900,21954860,5200,5200,5200,5200,4
20230829,120800,21934060,5200,5220,5220,5200,16
20230829,120700,21850580,5190,5220,5220,5190,70
20230829,120600,21486400,5220,5210,5220,5210,12
20230829,120500,21423850,5220,5210,5220,5210,27
20230829,120400,21282950,5220,5220,5220,5220,15
20230829,120300,21204650,5220,5210,5220,5210,27
20230829,120200,21063730,5220,5220,5220,5220,23
20230829,120100,20943670,5210,5220,5220,5210,13
20230829,120000,20875860,5220,5220,5220,5210,47
20230829,115900,20630530,5210,5210,5210,5210,3
20230829,115800,20614900,5210,5210,5220,5210,21
20230829,115700,20505340,5220,5220,5220,5220,25
20230829,115600,20374840,5230,5230,5240,5230,27
20230829,115500,20233480,5220,5240,5240,5220,18
20230829,115400,20139260,5230,5230,5230,5230,10
20230829,115300,20086960,5230,5230,5240,5230,37
20230829,115200,19893330,5220,5210,5220,5210,6
20230829,115100,19862030,5230,5210,5230,5210,25
20230829,115000,19731300,5210,5210,5210,5210,9
20230829,114900,19684410,5230,5220,5230,5220,84
20230829,114800,19245660,5220,5220,5220,5220,0
20230829,114700,19245660,5220,5220,5220,5210,33
20230829,114600,19073420,5220,5210,5220,5210,11
20230829,114500,19016040,5220,5220,5220,5220,33
20230829,114400,18843780,5220,5220,5220,5210,27
20230829,114300,18702890,5220,5220,5220,5220,27
20230829,114200,18561950,5210,5210,5220,5210,21
20230829,114100,18452400,5220,5220,5220,5220,19
20230829,114000,18353220,5220,5220,5220,5220,41
20230829,113900,18139200,5210,5210,5210,5210,5
20230829,113800,18113150,5220,5220,5220,5220,39
20230829,113700,17909570,5210,5210,5210,5210,4
20230829,113600,17888730,5210,5220,5220,5210,38
20230829,113500,17690440,5220,5220,5220,5220,19
20230829,113400,17591260,5220,5210,5220,5210,25
20230829,113300,17460770,5210,5220,5220,5210,37
20230829,113200,17267710,5220,5220,5220,5220,10
20230829,113100,17215510,5220,5220,5220,5210,30
20230829,113000,17058950,5220,5210,5220,5210,18
20230829,112900,16965070,5220,5220,5220,5220,45
20230829,112800,16730170,5210,5210,5210,5210,1
20230829,112700,16724960,5220,5210,5220,5210,30
20230829,112600,16568400,5220,5210,5220,5210,18
20230829,112500,16474500,5220,5220,5220,5220,24
20230829,112400,16349220,5220,5220,5220,5220,0
20230829,112300,16349220,5220,5220,5220,5210,43
20230829,112200,16124820,5220,5220,5220,5220,0
20230829,112100,16124820,5220,5210,5220,5210,42
20230829,112000,15905600,5210,5220,5220,5210,18
20230829,111900,15811680,5220,5210,5220,5210,33
20230829,111800,15639500,5210,5210,5220,5210,17
20230829,111700,15550780,5210,5210,5210,5210,4
20230829,111600,15529940,5220,5200,5220,5200,43
20230829,111500,15305880,5200,5200,5200,5200,2
20230829,111400,15295480,5210,5210,5210,5200,43
20230829,111300,15071490,5220,5210,5220,5210,14
20230829,111200,14998420,5220,5210,5220,5210,18
20230829,111100,14904500,5210,5220,5220,5210,29
20230829,111000,14753290,5220,5210,5220,5210,15
20230829,110900,14675010,5210,5210,5210,5210,0
20230829,110800,14675010,5210,5210,5220,5210,46
20230829,110700,14435120,5210,5210,5220,5210,23
20230829,110600,14315160,5210,5210,5210,5210,0
20230829,110500,14315160,5210,5210,5220,5210,24
20230829,110400,14190020,5210,5210,5210,5210,0
20230829,110300,14190020,5210,5210,5210,5210,23
20230829,110200,14070190,5200,5200,5200,5200,1
20230829,110100,14064990,5210,5210,5210,5210,24
20230829,110000,13939950,5200,5200,5200,5200,2
20230829,105900,13929550,5210,5210,5210,5210,23
20230829,105800,13809720,5200,5200,5200,5200,5
20230829,105700,13783720,5210,5190,5210,5180,314
20230829,105600,12151100,5190,5190,5190,5190,41
20230829,105500,11938310,5180,5180,5180,5180,4
20230829,105400,11917590,5180,5190,5190,5180,30
20230829,105300,11761940,5190,5190,5190,5190,0
20230829,105200,11761940,5190,5180,5190,5180,79
20230829,105100,11351990,5190,5190,5190,5190,1
20230829,105000,11346800,5180,5190,5190,5180,28
20230829,104900,11201520,5180,5180,5180,5180,6
20230829,104800,11170440,5190,5190,5190,5190,29
20230829,104700,11019930,5190,5190,5190,5190,0
20230829,104600,11019930,5190,5190,5190,5180,25
20230829,104500,10890190,5180,5190,5190,5180,16
20230829,104400,10807200,5190,5180,5190,5180,15
20230829,104300,10729370,5190,5180,5190,5180,13
20230829,104200,10661910,5180,5180,5180,5180,3
20230829,104100,10646370,5180,5190,5190,5180,34
20230829,104000,10469920,5190,5190,5190,5190,1
20230829,103900,10464730,5190,5190,5190,5180,29
20230829,103800,10314270,5180,5180,5180,5180,2
20230829,103700,10303910,5190,5180,5190,5180,14
20230829,103600,10231260,5170,5190,5190,5170,23
20230829,103500,10112050,5190,5190,5190,5190,14
20230829,103400,10039390,5180,5180,5180,5180,1
20230829,103300,10034210,5180,5180,5180,5170,25
20230829,103200,9904730,5180,5180,5180,5180,0
20230829,103100,9904730,5180,5180,5180,5180,15
20230829,103000,9827030,5180,5170,5190,5170,37
20230829,102900,9635310,5170,5170,5170,5170,3
20230829,102800,9619800,5170,5180,5180,5170,16
20230829,102700,9536940,5170,5170,5170,5170,5
20230829,102600,9511090,5180,5170,5180,5170,17
20230829,102500,9423100,5170,5180,5180,5170,20
20230829,102400,9319600,5170,5170,5170,5170,4
20230829,102300,9298920,5190,5190,5190,5190,0
20230829,102200,9298920,5190,5190,5190,5190,13
20230829,102100,9231450,5190,5190,5190,5190,0
20230829,102000,9231450,5190,5190,5190,5190,17
20230829,101900,9143220,5200,5200,5200,5200,23
20230829,101800,9023620,5200,5190,5200,5190,9
20230829,101700,8976900,5190,5200,5200,5190,30
20230829,101600,8820960,5200,5200,5200,5200,2
20230829,101500,8810560,5200,5210,5210,5060,515
20230829,101400,6189830,5210,5220,5220,5210,14
20230829,101300,6116790,5220,5220,5220,5220,14
20230829,101200,6043710,5210,5220,5220,5210,22
20230829,101100,5928890,5210,5210,5210,5210,8
20230829,101000,5887210,5220,5220,5220,5220,10
20230829,100900,5835010,5210,5220,5220,5210,15
20230829,100800,5756720,5220,5220,5220,5220,10
20230829,100700,5704520,5220,5210,5220,5210,19
20230829,100600,5605400,5220,5220,5220,5220,24
20230829,100500,5480120,5210,5210,5210,5210,0
20230829,100400,5480120,5210,5220,5220,5210,28
20230829,100300,5334010,5220,5220,5220,5220,10
20230829,100200,5281810,5210,5210,5220,5210,17
20230829,100100,5193100,5210,5210,5210,5210,7
20230829,100000,5156630,5210,5210,5210,5210,13
20230829,095900,5088900,5210,5210,5210,5210,10
20230829,095800,5036800,5200,5200,5200,5200,4
20230829,095700,5016000,5210,5210,5210,5210,0
20230829,095600,5016000,5210,5190,5210,5190,216
20230829,095500,3891790,5200,5190,5200,5190,14
20230829,095400,3819030,5200,5190,5200,5190,33
20230829,095300,3647620,5200,5200,5200,5190,27
20230829,095200,3507260,5200,5190,5200,5190,14
20230829,095100,3434500,5190,5200,5200,5190,16
20230829,095000,3351320,5200,5190,5200,5190,14
20230829,094900,3278560,5200,5200,5200,5200,13
20230829,094800,3210960,5190,5200,5200,5190,15
20230829,094700,3133010,5200,5200,5200,5200,14
20230829,094600,3060210,5200,5190,5200,5190,19
20230829,094500,2961500,5190,5190,5190,5190,4
20230829,094400,2940740,5200,5200,5200,5200,20
20230829,094300,2836740,5200,5190,5200,5190,17
20230829,094200,2748350,5200,5200,5200,5190,32
20230829,094100,2581980,5200,5190,5200,5190,12
20230829,094000,2519600,5200,5200,5200,5200,14
20230829,093900,2446800,5190,5200,5200,5190,14
20230829,093800,2374040,5190,5190,5190,5190,1
20230829,093700,2368850,5200,5200,5200,5200,0
20230829,093600,2368850,5200,5200,5200,5200,14
20230829,093500,2296050,5160,5160,5160,5160,4
20230829,093400,2275410,5200,5200,5200,5200,13
20230829,093300,2207810,5200,5190,5200,5190,11
20230829,093200,2150620,5200,5190,5200,5190,18
20230829,093100,2057060,5200,5200,5200,5200,24
20230829,093000,1932260,5200,5200,5200,5200,10
20230829,092900,1880260,5200,5200,5200,5200,14
20230829,092800,1807460,5190,5200,5200,5190,13
20230829,092700,1739890,5200,5200,5200,5200,13
20230829,092600,1672290,5200,5200,5200,5200,10
20230829,092500,1620290,5200,5200,5200,5200,14
20230829,092400,1547490,5200,5200,5200,5200,10
20230829,092300,1495490,5200,5200,5200,5200,13
20230829,092200,1427890,5200,5200,5200,5200,16
20230829,092100,1344690,5200,5190,5200,5190,18
20230829,092000,1251130,5200,5200,5200,5200,23
20230829,091900,1131530,5200,5200,5200,5200,10
20230829,091800,1079530,5200,5200,5200,5200,14
20230829,091700,1006730,5200,5200,5200,5200,10
20230829,091600,954730,5190,5200,5200,5190,14
20230829,091500,881940,5200,5190,5200,5190,14
20230829,091400,809180,5190,5190,5190,5190,16
20230829,091300,726140,5190,5190,5190,5190,10
20230829,091200,674240,5190,5190,5190,5190,13
20230829,091100,606770,5190,5180,5190,5180,22
20230829,091000,492700,5200,5200,5200,5200,14
20230829,090900,419900,5200,5200,5200,5200,13
20230829,090800,352300,5200,5200,5200,5200,0
20230829,090700,352300,5200,5160,5200,5160,23
20230829,090600,233100,5160,5160,5160,5160,1
20230829,090500,227940,5160,5160,5160,5160,10
20230829,090400,176340,5160,5160,5160,5160,12
20230829,090300,114420,5160,5160,5160,5160,0
20230829,090200,114420,5160,5160,5160,5160,0
20230829,090100,114420,5160,5160,5160,5160,10
20230829,090000,62820,5210,5240,5240,5210,12