KissMeData/134580/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,200200,225897105,4230,4230,4230,4230,2230
20230829,200100,225897105,4230,4230,4230,4230,0
20230829,200000,225897105,4230,4230,4230,4230,0
20230829,195900,225897105,4230,4230,4230,4230,0
20230829,195800,225897105,4230,4230,4230,4230,0
20230829,195700,225897105,4230,4230,4230,4230,0
20230829,195600,225897105,4230,4230,4230,4230,0
20230829,195500,225897105,4230,4230,4230,4230,0
20230829,195400,225897105,4230,4230,4230,4230,0
20230829,195300,225897105,4230,4230,4230,4230,0
20230829,195200,225897105,4230,4230,4230,4230,0
20230829,195100,225897105,4230,4230,4230,4230,0
20230829,195000,225897105,4230,4230,4230,4230,0
20230829,194900,225897105,4230,4230,4230,4230,0
20230829,194800,225897105,4230,4230,4230,4230,0
20230829,194700,225897105,4230,4230,4230,4230,0
20230829,194600,225897105,4230,4230,4230,4230,0
20230829,194500,225897105,4230,4230,4230,4230,0
20230829,194400,225897105,4230,4230,4230,4230,0
20230829,194300,225897105,4230,4230,4230,4230,0
20230829,194200,225897105,4230,4230,4230,4230,0
20230829,194100,225897105,4230,4230,4230,4230,0
20230829,194000,225897105,4230,4230,4230,4230,0
20230829,193900,225897105,4230,4230,4230,4230,0
20230829,193800,225897105,4230,4230,4230,4230,0
20230829,193700,225897105,4230,4230,4230,4230,0
20230829,193600,225897105,4230,4230,4230,4230,0
20230829,193500,225897105,4230,4230,4230,4230,0
20230829,193400,225897105,4230,4230,4230,4230,0
20230829,193300,225897105,4230,4230,4230,4230,0
20230829,193200,225897105,4230,4230,4230,4230,2230
20230829,193100,225897105,4230,4230,4230,4230,0
20230829,193000,225897105,4230,4230,4230,4230,0
20230829,192900,225897105,4230,4230,4230,4230,0
20230829,192800,225897105,4230,4230,4230,4230,0
20230829,192700,225897105,4230,4230,4230,4230,0
20230829,192600,225897105,4230,4230,4230,4230,0
20230829,192500,225897105,4230,4230,4230,4230,0
20230829,192400,225897105,4230,4230,4230,4230,0
20230829,192300,225897105,4230,4230,4230,4230,0
20230829,192200,225897105,4230,4230,4230,4230,0
20230829,192100,225897105,4230,4230,4230,4230,0
20230829,192000,225897105,4230,4230,4230,4230,0
20230829,191900,225897105,4230,4230,4230,4230,0
20230829,191800,225897105,4230,4230,4230,4230,0
20230829,191700,225897105,4230,4230,4230,4230,0
20230829,191600,225897105,4230,4230,4230,4230,0
20230829,191500,225897105,4230,4230,4230,4230,0
20230829,191400,225897105,4230,4230,4230,4230,0
20230829,191300,225897105,4230,4230,4230,4230,0
20230829,191200,225897105,4230,4230,4230,4230,0
20230829,191100,225897105,4230,4230,4230,4230,0
20230829,191000,225897105,4230,4230,4230,4230,0
20230829,190900,225897105,4230,4230,4230,4230,0
20230829,190800,225897105,4230,4230,4230,4230,0
20230829,190700,225897105,4230,4230,4230,4230,0
20230829,190600,225897105,4230,4230,4230,4230,0
20230829,190500,225897105,4230,4230,4230,4230,0
20230829,190400,225897105,4230,4230,4230,4230,0
20230829,190300,225897105,4230,4230,4230,4230,0
20230829,190200,225897105,4230,4230,4230,4230,2230
20230829,190100,225897105,4230,4230,4230,4230,0
20230829,190000,225897105,4230,4230,4230,4230,0
20230829,185900,225897105,4230,4230,4230,4230,0
20230829,185800,225897105,4230,4230,4230,4230,0
20230829,185700,225897105,4230,4230,4230,4230,0
20230829,185600,225897105,4230,4230,4230,4230,0
20230829,185500,225897105,4230,4230,4230,4230,0
20230829,185400,225897105,4230,4230,4230,4230,0
20230829,185300,225897105,4230,4230,4230,4230,0
20230829,185200,225897105,4230,4230,4230,4230,0
20230829,185100,225897105,4230,4230,4230,4230,0
20230829,185000,225897105,4230,4230,4230,4230,0
20230829,184900,225897105,4230,4230,4230,4230,0
20230829,184800,225897105,4230,4230,4230,4230,0
20230829,184700,225897105,4230,4230,4230,4230,0
20230829,184600,225897105,4230,4230,4230,4230,0
20230829,184500,225897105,4230,4230,4230,4230,0
20230829,184400,225897105,4230,4230,4230,4230,0
20230829,184300,225897105,4230,4230,4230,4230,0
20230829,184200,225897105,4230,4230,4230,4230,0
20230829,184100,225897105,4230,4230,4230,4230,0
20230829,184000,225897105,4230,4230,4230,4230,0
20230829,183900,225897105,4230,4230,4230,4230,0
20230829,183800,225897105,4230,4230,4230,4230,0
20230829,183700,225897105,4230,4230,4230,4230,0
20230829,183600,225897105,4230,4230,4230,4230,0
20230829,183500,225897105,4230,4230,4230,4230,0
20230829,183400,225897105,4230,4230,4230,4230,0
20230829,183300,225897105,4230,4230,4230,4230,0
20230829,183200,225897105,4230,4230,4230,4230,2230
20230829,183100,225897105,4230,4230,4230,4230,0
20230829,183000,225897105,4230,4230,4230,4230,0
20230829,182900,225897105,4230,4230,4230,4230,0
20230829,182800,225897105,4230,4230,4230,4230,0
20230829,182700,225897105,4230,4230,4230,4230,0
20230829,182600,225897105,4230,4230,4230,4230,0
20230829,182500,225897105,4230,4230,4230,4230,0
20230829,182400,225897105,4230,4230,4230,4230,0
20230829,182300,225897105,4230,4230,4230,4230,0
20230829,182200,225897105,4230,4230,4230,4230,0
20230829,182100,225897105,4230,4230,4230,4230,0
20230829,182000,225897105,4230,4230,4230,4230,0
20230829,181900,225897105,4230,4230,4230,4230,0
20230829,181800,225897105,4230,4230,4230,4230,0
20230829,181700,225897105,4230,4230,4230,4230,0
20230829,181600,225897105,4230,4230,4230,4230,0
20230829,181500,225897105,4230,4230,4230,4230,0
20230829,181400,225897105,4230,4230,4230,4230,0
20230829,181300,225897105,4230,4230,4230,4230,0
20230829,181200,225897105,4230,4230,4230,4230,0
20230829,181100,225897105,4230,4230,4230,4230,0
20230829,181000,225897105,4230,4230,4230,4230,0
20230829,180900,225897105,4230,4230,4230,4230,0
20230829,180800,225897105,4230,4230,4230,4230,0
20230829,180700,225897105,4230,4230,4230,4230,0
20230829,180600,225897105,4230,4230,4230,4230,0
20230829,180500,225897105,4230,4230,4230,4230,0
20230829,180400,225897105,4230,4230,4230,4230,0
20230829,180300,225897105,4230,4230,4230,4230,0
20230829,180200,225897105,4230,4230,4230,4230,2230
20230829,180100,225897105,4230,4230,4230,4230,0
20230829,180000,225897105,4230,4230,4230,4230,0
20230829,175900,225897105,4230,4230,4230,4230,0
20230829,175800,225897105,4230,4230,4230,4230,0
20230829,175700,225897105,4230,4230,4230,4230,0
20230829,175600,225897105,4230,4230,4230,4230,0
20230829,175500,225897105,4230,4230,4230,4230,0
20230829,175400,225897105,4230,4230,4230,4230,0
20230829,175300,225897105,4230,4230,4230,4230,0
20230829,175200,225897105,4230,4230,4230,4230,0
20230829,175100,225897105,4230,4230,4230,4230,0
20230829,175000,225897105,4230,4230,4230,4230,0
20230829,174900,225897105,4230,4230,4230,4230,0
20230829,174800,225897105,4230,4230,4230,4230,0
20230829,174700,225897105,4230,4230,4230,4230,0
20230829,174600,225897105,4230,4230,4230,4230,0
20230829,174500,225897105,4230,4230,4230,4230,0
20230829,174400,225897105,4230,4230,4230,4230,0
20230829,174300,225897105,4230,4230,4230,4230,0
20230829,174200,225897105,4230,4230,4230,4230,0
20230829,174100,225897105,4230,4230,4230,4230,0
20230829,174000,225897105,4230,4230,4230,4230,0
20230829,173900,225897105,4230,4230,4230,4230,0
20230829,173800,225897105,4230,4230,4230,4230,0
20230829,173700,225897105,4230,4230,4230,4230,0
20230829,173600,225897105,4230,4230,4230,4230,0
20230829,173500,225897105,4230,4230,4230,4230,0
20230829,173400,225897105,4230,4230,4230,4230,0
20230829,173300,225897105,4230,4230,4230,4230,0
20230829,173200,225897105,4230,4230,4230,4230,2230
20230829,173100,225897105,4230,4230,4230,4230,0
20230829,173000,225897105,4230,4230,4230,4230,0
20230829,172900,225897105,4230,4230,4230,4230,0
20230829,172800,225897105,4230,4230,4230,4230,0
20230829,172700,225897105,4230,4230,4230,4230,0
20230829,172600,225897105,4230,4230,4230,4230,0
20230829,172500,225897105,4230,4230,4230,4230,0
20230829,172400,225897105,4230,4230,4230,4230,0
20230829,172300,225897105,4230,4230,4230,4230,0
20230829,172200,225897105,4230,4230,4230,4230,0
20230829,172100,225897105,4230,4230,4230,4230,0
20230829,172000,225897105,4230,4230,4230,4230,0
20230829,171900,225897105,4230,4230,4230,4230,0
20230829,171800,225897105,4230,4230,4230,4230,0
20230829,171700,225897105,4230,4230,4230,4230,0
20230829,171600,225897105,4230,4230,4230,4230,0
20230829,171500,225897105,4230,4230,4230,4230,0
20230829,171400,225897105,4230,4230,4230,4230,0
20230829,171300,225897105,4230,4230,4230,4230,0
20230829,171200,225897105,4230,4230,4230,4230,0
20230829,171100,225897105,4230,4230,4230,4230,0
20230829,171000,225897105,4230,4230,4230,4230,0
20230829,170900,225897105,4230,4230,4230,4230,0
20230829,170800,225897105,4230,4230,4230,4230,0
20230829,170700,225897105,4230,4230,4230,4230,0
20230829,170600,225897105,4230,4230,4230,4230,0
20230829,170500,225897105,4230,4230,4230,4230,0
20230829,170400,225897105,4230,4230,4230,4230,0
20230829,170300,225897105,4230,4230,4230,4230,0
20230829,170200,225897105,4230,4230,4230,4230,2230
20230829,170100,225897105,4230,4230,4230,4230,0
20230829,170000,225897105,4230,4230,4230,4230,0
20230829,165900,225897105,4230,4230,4230,4230,0
20230829,165800,225897105,4230,4230,4230,4230,0
20230829,165700,225897105,4230,4230,4230,4230,0
20230829,165600,225897105,4230,4230,4230,4230,0
20230829,165500,225897105,4230,4230,4230,4230,0
20230829,165400,225897105,4230,4230,4230,4230,0
20230829,165300,225897105,4230,4230,4230,4230,0
20230829,165200,225897105,4230,4230,4230,4230,0
20230829,165100,225897105,4230,4230,4230,4230,0
20230829,165000,225897105,4230,4230,4230,4230,0
20230829,164900,225897105,4230,4230,4230,4230,0
20230829,164800,225897105,4230,4230,4230,4230,0
20230829,164700,225897105,4230,4230,4230,4230,0
20230829,164600,225897105,4230,4230,4230,4230,0
20230829,164500,225897105,4230,4230,4230,4230,0
20230829,164400,225897105,4230,4230,4230,4230,0
20230829,164300,225897105,4230,4230,4230,4230,0
20230829,164200,225897105,4230,4230,4230,4230,0
20230829,164100,225897105,4230,4230,4230,4230,0
20230829,164000,225897105,4230,4230,4230,4230,0
20230829,163900,225897105,4230,4230,4230,4230,0
20230829,163800,225897105,4230,4230,4230,4230,0
20230829,163700,225897105,4230,4230,4230,4230,0
20230829,163600,225897105,4230,4230,4230,4230,0
20230829,163500,225897105,4230,4230,4230,4230,0
20230829,163400,225897105,4230,4230,4230,4230,0
20230829,163300,225897105,4230,4230,4230,4230,0
20230829,163200,225897105,4230,4230,4230,4230,2230
20230829,163100,225897105,4230,4230,4230,4230,0
20230829,163000,225897105,4230,4230,4230,4230,0
20230829,162900,225897105,4230,4230,4230,4230,0
20230829,162800,225897105,4230,4230,4230,4230,0
20230829,162700,225897105,4230,4230,4230,4230,0
20230829,162600,225897105,4230,4230,4230,4230,0
20230829,162500,225897105,4230,4230,4230,4230,0
20230829,162400,225897105,4230,4230,4230,4230,0
20230829,162300,225897105,4230,4230,4230,4230,0
20230829,162200,225897105,4230,4230,4230,4230,0
20230829,162100,225897105,4230,4230,4230,4230,0
20230829,162000,225897105,4230,4230,4230,4230,0
20230829,161900,225897105,4230,4230,4230,4230,0
20230829,161800,225897105,4230,4230,4230,4230,0
20230829,161700,225897105,4230,4230,4230,4230,0
20230829,161600,225897105,4230,4230,4230,4230,0
20230829,161500,225897105,4230,4230,4230,4230,0
20230829,161400,225897105,4230,4230,4230,4230,0
20230829,161300,225897105,4230,4230,4230,4230,0
20230829,161200,225897105,4230,4230,4230,4230,0
20230829,161100,225897105,4230,4230,4230,4230,0
20230829,161000,225897105,4230,4230,4230,4230,0
20230829,160900,225897105,4230,4230,4230,4230,0
20230829,160800,225897105,4230,4230,4230,4230,0
20230829,160700,225897105,4230,4230,4230,4230,0
20230829,160600,225897105,4230,4230,4230,4230,0
20230829,160500,225897105,4230,4230,4230,4230,0
20230829,160400,225897105,4230,4230,4230,4230,0
20230829,160300,225897105,4230,4230,4230,4230,0
20230829,160200,225897105,4230,4230,4230,4230,2230
20230829,160100,225897105,4230,4230,4230,4230,0
20230829,160000,225897105,4230,4230,4230,4230,0
20230829,155900,225897105,4230,4230,4230,4230,0
20230829,155800,225897105,4230,4230,4230,4230,0
20230829,155700,225897105,4230,4230,4230,4230,0
20230829,155600,225897105,4230,4230,4230,4230,0
20230829,155500,225897105,4230,4230,4230,4230,0
20230829,155400,225897105,4230,4230,4230,4230,0
20230829,155300,225897105,4230,4230,4230,4230,0
20230829,155200,225897105,4230,4230,4230,4230,0
20230829,155100,225897105,4230,4230,4230,4230,0
20230829,155000,225897105,4230,4230,4230,4230,0
20230829,154900,225897105,4230,4230,4230,4230,0
20230829,154800,225897105,4230,4230,4230,4230,0
20230829,154700,225897105,4230,4230,4230,4230,0
20230829,154600,225897105,4230,4230,4230,4230,0
20230829,154500,225897105,4230,4230,4230,4230,0
20230829,154400,225897105,4230,4230,4230,4230,0
20230829,154300,225897105,4230,4230,4230,4230,0
20230829,154200,225897105,4230,4230,4230,4230,0
20230829,154100,225897105,4230,4230,4230,4230,0
20230829,154000,225897105,4230,4230,4230,4230,0
20230829,153900,225897105,4230,4230,4230,4230,0
20230829,153800,225897105,4230,4230,4230,4230,0
20230829,153700,225897105,4230,4230,4230,4230,0
20230829,153600,225897105,4230,4230,4230,4230,0
20230829,153500,225897105,4230,4230,4230,4230,0
20230829,153400,225897105,4230,4230,4230,4230,0
20230829,153300,225897105,4230,4230,4230,4230,0
20230829,153200,225897105,4230,4230,4230,4230,2230
20230829,153100,225897105,4230,4230,4230,4230,0
20230829,153000,225897105,4230,4230,4230,4230,2230
20230829,152900,216464205,4245,4245,4245,4245,0
20230829,152800,216464205,4245,4245,4245,4245,0
20230829,152700,216464205,4245,4245,4245,4245,0
20230829,152600,216464205,4245,4245,4245,4245,0
20230829,152500,216464205,4245,4245,4245,4245,0
20230829,152400,216464205,4245,4245,4245,4245,0
20230829,152300,216464205,4245,4245,4245,4245,0
20230829,152200,216464205,4245,4245,4245,4245,0
20230829,152100,216464205,4245,4245,4245,4245,0
20230829,152000,216464205,4245,4245,4245,4245,0
20230829,151900,216464205,4245,4245,4245,4240,599
20230829,151800,213924325,4250,4250,4250,4250,0
20230829,151700,213924325,4250,4245,4250,4245,1003
20230829,151600,209666580,4245,4245,4250,4245,46
20230829,151500,209471290,4245,4245,4250,4245,7
20230829,151400,209441560,4245,4250,4250,4245,7
20230829,151300,209411820,4250,4250,4250,4250,100
20230829,151200,208986820,4250,4255,4255,4250,472
20230829,151100,206979895,4250,4250,4250,4250,1
20230829,151000,206975645,4255,4255,4255,4255,21
20230829,150900,206886290,4255,4255,4255,4255,299
20230829,150800,205614045,4260,4260,4260,4260,0
20230829,150700,205614045,4260,4260,4260,4260,1
20230829,150600,205609785,4260,4260,4260,4260,1
20230829,150500,205605525,4265,4265,4265,4265,117
20230829,150400,205106520,4265,4265,4265,4265,1
20230829,150300,205102255,4255,4255,4255,4255,0
20230829,150200,205102255,4255,4260,4260,4255,296
20230829,150100,203841300,4265,4265,4265,4265,12
20230829,150000,203790120,4265,4265,4265,4265,1
20230829,145900,203785855,4265,4265,4265,4265,0
20230829,145800,203785855,4265,4265,4265,4265,0
20230829,145700,203785855,4265,4265,4265,4265,0
20230829,145600,203785855,4265,4265,4265,4265,1
20230829,145500,203781590,4270,4270,4270,4270,0
20230829,145400,203781590,4270,4265,4270,4265,151
20230829,145300,203137570,4270,4270,4270,4270,77
20230829,145200,202808780,4270,4270,4270,4270,1
20230829,145100,202804510,4270,4270,4275,4270,7
20230829,145000,202774595,4270,4270,4270,4270,1
20230829,144900,202770325,4270,4270,4270,4270,1
20230829,144800,202766055,4270,4270,4270,4270,1
20230829,144700,202761785,4270,4270,4270,4270,0
20230829,144600,202761785,4270,4270,4270,4270,0
20230829,144500,202761785,4270,4270,4270,4270,0
20230829,144400,202761785,4270,4270,4270,4270,0
20230829,144300,202761785,4270,4270,4270,4270,1
20230829,144200,202757515,4275,4275,4275,4275,0
20230829,144100,202757515,4275,4275,4275,4275,0
20230829,144000,202757515,4275,4275,4275,4275,0
20230829,143900,202757515,4275,4275,4275,4275,0
20230829,143800,202757515,4275,4275,4275,4275,0
20230829,143700,202757515,4275,4275,4275,4275,0
20230829,143600,202757515,4275,4275,4275,4275,0
20230829,143500,202757515,4275,4275,4275,4275,3
20230829,143400,202744690,4275,4275,4275,4275,0
20230829,143300,202744690,4275,4275,4275,4275,0
20230829,143200,202744690,4275,4275,4275,4275,0
20230829,143100,202744690,4275,4275,4275,4275,0
20230829,143000,202744690,4275,4275,4275,4275,0
20230829,142900,202744690,4275,4275,4275,4275,0
20230829,142800,202744690,4275,4275,4275,4275,0
20230829,142700,202744690,4275,4275,4275,4275,0
20230829,142600,202744690,4275,4275,4275,4275,0
20230829,142500,202744690,4275,4275,4275,4275,0
20230829,142400,202744690,4275,4275,4275,4275,50
20230829,142300,202530940,4275,4275,4275,4275,0
20230829,142200,202530940,4275,4275,4275,4275,0
20230829,142100,202530940,4275,4275,4275,4275,0
20230829,142000,202530940,4275,4275,4275,4275,0
20230829,141900,202530940,4275,4275,4275,4275,0
20230829,141800,202530940,4275,4275,4275,4275,0
20230829,141700,202530940,4275,4275,4275,4275,0
20230829,141600,202530940,4275,4275,4275,4275,58
20230829,141500,202282990,4275,4275,4275,4275,0
20230829,141400,202282990,4275,4275,4275,4275,0
20230829,141300,202282990,4275,4275,4275,4275,234
20230829,141200,201282640,4270,4270,4270,4270,0
20230829,141100,201282640,4270,4270,4270,4270,0
20230829,141000,201282640,4270,4270,4270,4270,0
20230829,140900,201282640,4270,4270,4270,4270,0
20230829,140800,201282640,4270,4270,4270,4270,0
20230829,140700,201282640,4270,4265,4270,4265,271
20230829,140600,200125830,4260,4260,4260,4260,0
20230829,140500,200125830,4260,4260,4260,4260,0
20230829,140400,200125830,4260,4260,4260,4260,0
20230829,140300,200125830,4260,4260,4260,4260,0
20230829,140200,200125830,4260,4260,4260,4260,0
20230829,140100,200125830,4260,4260,4260,4260,0
20230829,140000,200125830,4260,4260,4260,4260,0
20230829,135900,200125830,4260,4260,4260,4260,1
20230829,135800,200121570,4260,4260,4260,4260,0
20230829,135700,200121570,4260,4260,4260,4260,5
20230829,135600,200100270,4260,4260,4260,4260,0
20230829,135500,200100270,4260,4260,4260,4260,0
20230829,135400,200100270,4260,4260,4260,4260,0
20230829,135300,200100270,4260,4260,4260,4260,0
20230829,135200,200100270,4260,4260,4260,4260,0
20230829,135100,200100270,4260,4260,4260,4260,0
20230829,135000,200100270,4260,4260,4260,4260,0
20230829,134900,200100270,4260,4260,4260,4260,0
20230829,134800,200100270,4260,4260,4260,4260,0
20230829,134700,200100270,4260,4260,4260,4260,0
20230829,134600,200100270,4260,4260,4260,4260,0
20230829,134500,200100270,4260,4260,4260,4260,0
20230829,134400,200100270,4260,4260,4260,4260,0
20230829,134300,200100270,4260,4260,4260,4260,0
20230829,134200,200100270,4260,4260,4260,4260,0
20230829,134100,200100270,4260,4260,4260,4260,0
20230829,134000,200100270,4260,4260,4260,4260,0
20230829,133900,200100270,4260,4260,4260,4260,0
20230829,133800,200100270,4260,4260,4260,4260,0
20230829,133700,200100270,4260,4260,4260,4260,0
20230829,133600,200100270,4260,4260,4260,4260,0
20230829,133500,200100270,4260,4260,4260,4260,0
20230829,133400,200100270,4260,4260,4260,4260,0
20230829,133300,200100270,4260,4260,4260,4260,0
20230829,133200,200100270,4260,4260,4260,4260,0
20230829,133100,200100270,4260,4260,4260,4260,0
20230829,133000,200100270,4260,4260,4260,4260,0
20230829,132900,200100270,4260,4260,4260,4260,0
20230829,132800,200100270,4260,4260,4260,4260,0
20230829,132700,200100270,4260,4260,4260,4260,0
20230829,132600,200100270,4260,4260,4260,4260,0
20230829,132500,200100270,4260,4260,4260,4260,0
20230829,132400,200100270,4260,4260,4260,4260,0
20230829,132300,200100270,4260,4260,4260,4260,0
20230829,132200,200100270,4260,4260,4260,4260,0
20230829,132100,200100270,4260,4260,4260,4260,0
20230829,132000,200100270,4260,4260,4260,4260,0
20230829,131900,200100270,4260,4260,4260,4260,0
20230829,131800,200100270,4260,4260,4260,4260,0
20230829,131700,200100270,4260,4260,4260,4260,0
20230829,131600,200100270,4260,4260,4260,4260,0
20230829,131500,200100270,4260,4260,4260,4260,0
20230829,131400,200100270,4260,4260,4260,4260,0
20230829,131300,200100270,4260,4260,4260,4260,0
20230829,131200,200100270,4260,4260,4260,4260,0
20230829,131100,200100270,4260,4260,4260,4260,0
20230829,131000,200100270,4260,4260,4260,4260,0
20230829,130900,200100270,4260,4260,4260,4260,0
20230829,130800,200100270,4260,4260,4260,4260,0
20230829,130700,200100270,4260,4260,4260,4260,0
20230829,130600,200100270,4260,4260,4260,4260,0
20230829,130500,200100270,4260,4260,4260,4260,0
20230829,130400,200100270,4260,4260,4260,4260,211
20230829,130300,199201410,4260,4260,4260,4260,0
20230829,130200,199201410,4260,4260,4260,4260,0
20230829,130100,199201410,4260,4260,4260,4260,0
20230829,130000,199201410,4260,4260,4260,4260,0
20230829,125900,199201410,4260,4260,4260,4260,0
20230829,125800,199201410,4260,4260,4260,4260,0
20230829,125700,199201410,4260,4260,4260,4260,0
20230829,125600,199201410,4260,4260,4260,4260,0
20230829,125500,199201410,4260,4260,4260,4260,0
20230829,125400,199201410,4260,4260,4260,4260,0
20230829,125300,199201410,4260,4260,4260,4260,0
20230829,125200,199201410,4260,4260,4260,4260,0
20230829,125100,199201410,4260,4260,4260,4260,2994
20230829,125000,186446970,4260,4260,4260,4260,414
20230829,124900,184683330,4260,4260,4260,4260,0
20230829,124800,184683330,4260,4265,4265,4260,1200
20230829,124700,179570390,4260,4265,4265,4260,500
20230829,124600,177439285,4260,4260,4260,4260,0
20230829,124500,177439285,4260,4270,4270,4260,1000
20230829,124400,173172585,4270,4270,4270,4270,0
20230829,124300,173172585,4270,4270,4270,4270,0
20230829,124200,173172585,4270,4270,4270,4270,0
20230829,124100,173172585,4270,4270,4270,4270,0
20230829,124000,173172585,4270,4270,4270,4270,0
20230829,123900,173172585,4270,4270,4270,4270,0
20230829,123800,173172585,4270,4270,4270,4270,0
20230829,123700,173172585,4270,4270,4270,4270,0
20230829,123600,173172585,4270,4270,4270,4270,0
20230829,123500,173172585,4270,4270,4270,4270,0
20230829,123400,173172585,4270,4270,4270,4270,378
20230829,123300,171558525,4275,4275,4275,4275,0
20230829,123200,171558525,4275,4275,4275,4275,0
20230829,123100,171558525,4275,4275,4275,4275,1
20230829,123000,171554250,4275,4275,4275,4275,107
20230829,122900,171096825,4260,4265,4265,4260,1000
20230829,122800,166836645,4265,4280,4280,4265,1000
20230829,122700,162565670,4265,4265,4265,4265,0
20230829,122600,162565670,4265,4280,4280,4265,1000
20230829,122500,158291630,4275,4275,4275,4275,0
20230829,122400,158291630,4275,4275,4275,4275,0
20230829,122300,158291630,4275,4275,4275,4275,1
20230829,122200,158287355,4275,4275,4275,4275,0
20230829,122100,158287355,4275,4275,4275,4275,800
20230829,122000,154867355,4275,4285,4285,4275,300
20230829,121900,153582805,4295,4295,4295,4295,0
20230829,121800,153582805,4295,4295,4295,4295,0
20230829,121700,153582805,4295,4300,4300,4295,886
20230829,121600,149774580,4300,4305,4305,4300,518
20230829,121500,147546735,4300,4285,4305,4260,3398
20230829,121400,133047165,4260,4260,4260,4260,0
20230829,121300,133047165,4260,4260,4260,4260,0
20230829,121200,133047165,4260,4260,4260,4260,0
20230829,121100,133047165,4260,4260,4260,4260,0
20230829,121000,133047165,4260,4260,4260,4260,0
20230829,120900,133047165,4260,4260,4260,4260,0
20230829,120800,133047165,4260,4260,4260,4260,0
20230829,120700,133047165,4260,4260,4260,4260,0
20230829,120600,133047165,4260,4260,4260,4260,0
20230829,120500,133047165,4260,4285,4285,4260,931
20230829,120400,129071690,4290,4295,4325,4290,191
20230829,120300,128251250,4300,4300,4300,4300,1
20230829,120200,128246950,4325,4325,4325,4325,5
20230829,120100,128225325,4330,4330,4330,4330,0
20230829,120000,128225325,4330,4330,4330,4330,0
20230829,115900,128225325,4330,4330,4330,4330,0
20230829,115800,128225325,4330,4330,4330,4330,0
20230829,115700,128225325,4330,4330,4330,4330,0
20230829,115600,128225325,4330,4330,4330,4330,0
20230829,115500,128225325,4330,4330,4330,4330,0
20230829,115400,128225325,4330,4330,4330,4330,0
20230829,115300,128225325,4330,4330,4330,4330,0
20230829,115200,128225325,4330,4320,4330,4320,235
20230829,115100,127208910,4280,4280,4280,4280,110
20230829,115000,126738110,4330,4305,4330,4295,151
20230829,114900,126089500,4305,4310,4310,4305,240
20230829,114800,125056250,4335,4335,4335,4335,0
20230829,114700,125056250,4335,4335,4335,4335,1
20230829,114600,125051915,4340,4340,4340,4340,1
20230829,114500,125047575,4340,4340,4340,4340,0
20230829,114400,125047575,4340,4340,4340,4340,1
20230829,114300,125043235,4340,4340,4340,4340,4
20230829,114200,125025875,4335,4335,4335,4335,0
20230829,114100,125025875,4335,4335,4335,4335,0
20230829,114000,125025875,4335,4330,4335,4330,752
20230829,113900,121767810,4285,4325,4325,4285,2000
20230829,113800,113156265,4310,4360,4360,4310,3000
20230829,113700,100195935,4385,4385,4385,4385,6
20230829,113600,100169625,4385,4380,4385,4380,230
20230829,113500,99161345,4380,4360,4380,4360,2068
20230829,113400,90133770,4360,4345,4360,4345,232
20230829,113300,89125175,4340,4340,4340,4340,0
20230829,113200,89125175,4340,4340,4340,4340,0
20230829,113100,89125175,4340,4340,4340,4340,0
20230829,113000,89125175,4340,4340,4340,4340,0
20230829,112900,89125175,4340,4340,4340,4340,54
20230829,112800,88890815,4295,4295,4295,4295,0
20230829,112700,88890815,4295,4295,4295,4295,0
20230829,112600,88890815,4295,4295,4295,4295,0
20230829,112500,88890815,4295,4295,4295,4295,0
20230829,112400,88890815,4295,4295,4295,4295,0
20230829,112300,88890815,4295,4295,4295,4295,0
20230829,112200,88890815,4295,4315,4315,4295,1000
20230829,112100,84587600,4345,4345,4345,4345,0
20230829,112000,84587600,4345,4345,4345,4345,0
20230829,111900,84587600,4345,4345,4345,4345,0
20230829,111800,84587600,4345,4345,4345,4345,0
20230829,111700,84587600,4345,4345,4345,4345,0
20230829,111600,84587600,4345,4345,4345,4345,5
20230829,111500,84565875,4345,4345,4345,4345,0
20230829,111400,84565875,4345,4345,4345,4345,0
20230829,111300,84565875,4345,4345,4345,4345,0
20230829,111200,84565875,4345,4345,4345,4345,47
20230829,111100,84361660,4345,4340,4345,4340,955
20230829,111000,80212685,4345,4345,4345,4345,188
20230829,110900,79395825,4345,4350,4350,4345,1130
20230829,110800,74480475,4340,4340,4340,4340,0
20230829,110700,74480475,4340,4340,4340,4340,200
20230829,110600,73612475,4340,4350,4350,4340,3189
20230829,110500,59741085,4350,4350,4350,4350,12
20230829,110400,59688885,4350,4315,4350,4315,1571
20230829,110300,52886520,4300,4290,4300,4290,1285
20230829,110200,47370760,4290,4290,4290,4290,0
20230829,110100,47370760,4290,4290,4290,4290,36
20230829,110000,47216320,4290,4290,4290,4290,0
20230829,105900,47216320,4290,4290,4290,4290,0
20230829,105800,47216320,4290,4290,4290,4290,1000
20230829,105700,42926320,4280,4280,4280,4280,0
20230829,105600,42926320,4280,4280,4280,4280,0
20230829,105500,42926320,4280,4280,4280,4280,0
20230829,105400,42926320,4280,4280,4280,4280,0
20230829,105300,42926320,4280,4280,4280,4280,0
20230829,105200,42926320,4280,4280,4280,4280,0
20230829,105100,42926320,4280,4280,4280,4280,0
20230829,105000,42926320,4280,4280,4280,4280,0
20230829,104900,42926320,4280,4295,4295,4280,2001
20230829,104800,34362025,4295,4285,4295,4275,393
20230829,104700,32676840,4290,4290,4290,4290,233
20230829,104600,31677270,4290,4290,4290,4290,0
20230829,104500,31677270,4290,4290,4290,4290,0
20230829,104400,31677270,4290,4290,4290,4290,0
20230829,104300,31677270,4290,4290,4290,4290,2
20230829,104200,31668690,4290,4270,4290,4270,1998
20230829,104100,23121440,4270,4270,4270,4270,11
20230829,104000,23074470,4260,4260,4260,4260,0
20230829,103900,23074470,4260,4260,4260,4260,0
20230829,103800,23074470,4260,4260,4260,4260,0
20230829,103700,23074470,4260,4260,4260,4260,0
20230829,103600,23074470,4260,4260,4260,4260,1
20230829,103500,23070210,4275,4265,4275,4265,6
20230829,103400,23044605,4260,4260,4260,4260,0
20230829,103300,23044605,4260,4260,4260,4260,0
20230829,103200,23044605,4260,4260,4260,4260,0
20230829,103100,23044605,4260,4260,4260,4260,0
20230829,103000,23044605,4260,4260,4260,4260,14
20230829,102900,22984965,4260,4260,4260,4260,0
20230829,102800,22984965,4260,4260,4260,4260,0
20230829,102700,22984965,4260,4260,4260,4260,0
20230829,102600,22984965,4260,4260,4260,4260,0
20230829,102500,22984965,4260,4255,4260,4255,5
20230829,102400,22963685,4260,4260,4260,4260,0
20230829,102300,22963685,4260,4265,4265,4260,8
20230829,102200,22929570,4260,4260,4260,4255,107
20230829,102100,22473780,4240,4240,4240,4240,110
20230829,102000,22007380,4275,4275,4275,4275,0
20230829,101900,22007380,4275,4275,4275,4275,0
20230829,101800,22007380,4275,4265,4275,4265,130
20230829,101700,21451970,4275,4275,4275,4275,0
20230829,101600,21451970,4275,4275,4275,4275,0
20230829,101500,21451970,4275,4275,4275,4275,0
20230829,101400,21451970,4275,4275,4275,4275,0
20230829,101300,21451970,4275,4275,4275,4275,0
20230829,101200,21451970,4275,4275,4275,4275,0
20230829,101100,21451970,4275,4275,4275,4275,0
20230829,101000,21451970,4275,4275,4275,4275,0
20230829,100900,21451970,4275,4275,4275,4275,0
20230829,100800,21451970,4275,4275,4275,4275,0
20230829,100700,21451970,4275,4265,4275,4265,70
20230829,100600,21152730,4255,4255,4255,4255,38
20230829,100500,20991040,4265,4265,4265,4265,0
20230829,100400,20991040,4265,4265,4265,4265,0
20230829,100300,20991040,4265,4265,4265,4265,0
20230829,100200,20991040,4265,4265,4265,4265,0
20230829,100100,20991040,4265,4265,4265,4265,22
20230829,100000,20897210,4265,4265,4265,4265,0
20230829,095900,20897210,4265,4265,4265,4265,0
20230829,095800,20897210,4265,4265,4265,4265,1
20230829,095700,20892945,4255,4255,4255,4255,0
20230829,095600,20892945,4255,4245,4255,4245,62
20230829,095500,20629355,4275,4275,4275,4275,0
20230829,095400,20629355,4275,4275,4275,4275,0
20230829,095300,20629355,4275,4275,4275,4275,0
20230829,095200,20629355,4275,4275,4275,4275,0
20230829,095100,20629355,4275,4275,4275,4275,0
20230829,095000,20629355,4275,4275,4275,4275,0
20230829,094900,20629355,4275,4275,4275,4275,0
20230829,094800,20629355,4275,4235,4275,4235,614
20230829,094700,18009865,4235,4235,4235,4235,33
20230829,094600,17870110,4275,4275,4275,4275,0
20230829,094500,17870110,4275,4275,4275,4275,0
20230829,094400,17870110,4275,4275,4275,4275,0
20230829,094300,17870110,4275,4275,4275,4275,0
20230829,094200,17870110,4275,4275,4275,4275,0
20230829,094100,17870110,4275,4275,4275,4275,0
20230829,094000,17870110,4275,4275,4275,4275,1
20230829,093900,17865835,4270,4270,4270,4270,0
20230829,093800,17865835,4270,4270,4270,4270,8
20230829,093700,17831675,4270,4270,4270,4270,1
20230829,093600,17827405,4275,4275,4275,4275,0
20230829,093500,17827405,4275,4275,4275,4270,25
20230829,093400,17720535,4275,4275,4275,4275,10
20230829,093300,17677785,4275,4275,4275,4275,10
20230829,093200,17635035,4275,4275,4275,4275,5
20230829,093100,17613660,4275,4275,4275,4275,0
20230829,093000,17613660,4275,4275,4275,4275,0
20230829,092900,17613660,4275,4275,4275,4275,0
20230829,092800,17613660,4275,4275,4275,4275,0
20230829,092700,17613660,4275,4275,4275,4275,0
20230829,092600,17613660,4275,4275,4275,4275,0
20230829,092500,17613660,4275,4275,4275,4275,0
20230829,092400,17613660,4275,4275,4275,4275,1
20230829,092300,17609385,4275,4275,4275,4275,0
20230829,092200,17609385,4275,4275,4275,4275,1
20230829,092100,17605110,4275,4275,4275,4275,0
20230829,092000,17605110,4275,4275,4275,4275,0
20230829,091900,17605110,4275,4275,4275,4275,0
20230829,091800,17605110,4275,4275,4275,4275,0
20230829,091700,17605110,4275,4275,4275,4275,5
20230829,091600,17583735,4185,4185,4185,4185,0
20230829,091500,17583735,4185,4260,4260,4185,326
20230829,091400,16204075,4295,4275,4295,4275,160
20230829,091300,15518085,4255,4255,4255,4255,0
20230829,091200,15518085,4255,4255,4255,4255,0
20230829,091100,15518085,4255,4230,4255,4230,364
20230829,091000,13974425,4225,4225,4225,4225,13
20230829,090900,13919500,4225,4220,4225,4220,87
20230829,090800,13552015,4220,4215,4220,4215,224
20230829,090700,12607680,4200,4205,4205,4200,279
20230829,090600,11434775,4165,4175,4175,4165,1149
20230829,090500,6644780,4160,4260,4260,4160,501
20230829,090400,4556505,4370,4370,4370,4370,0
20230829,090300,4556505,4370,4370,4370,4370,0
20230829,090200,4556505,4370,4290,4370,4290,79
20230829,090100,4213675,4290,4290,4290,4290,0
20230829,090000,4213675,4290,4250,4290,4120,1004