KissMeData/210980/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,201600,977203500,20750,20750,20750,20750,393
20230829,201500,977203500,20750,20750,20750,20750,0
20230829,201400,977203500,20750,20750,20750,20750,0
20230829,201300,977203500,20750,20750,20750,20750,0
20230829,201200,977203500,20750,20750,20750,20750,0
20230829,201100,977203500,20750,20750,20750,20750,0
20230829,201000,977203500,20750,20750,20750,20750,0
20230829,200900,977203500,20750,20750,20750,20750,0
20230829,200800,977203500,20750,20750,20750,20750,0
20230829,200700,977203500,20750,20750,20750,20750,0
20230829,200600,977203500,20750,20750,20750,20750,0
20230829,200500,977203500,20750,20750,20750,20750,0
20230829,200400,977203500,20750,20750,20750,20750,0
20230829,200300,977203500,20750,20750,20750,20750,0
20230829,200200,977203500,20750,20750,20750,20750,0
20230829,200100,977203500,20750,20750,20750,20750,0
20230829,200000,977203500,20750,20750,20750,20750,0
20230829,195900,977203500,20750,20750,20750,20750,0
20230829,195800,977203500,20750,20750,20750,20750,0
20230829,195700,977203500,20750,20750,20750,20750,0
20230829,195600,977203500,20750,20750,20750,20750,0
20230829,195500,977203500,20750,20750,20750,20750,0
20230829,195400,977203500,20750,20750,20750,20750,0
20230829,195300,977203500,20750,20750,20750,20750,0
20230829,195200,977203500,20750,20750,20750,20750,0
20230829,195100,977203500,20750,20750,20750,20750,0
20230829,195000,977203500,20750,20750,20750,20750,0
20230829,194900,977203500,20750,20750,20750,20750,0
20230829,194800,977203500,20750,20750,20750,20750,0
20230829,194700,977203500,20750,20750,20750,20750,0
20230829,194600,977203500,20750,20750,20750,20750,393
20230829,194500,977203500,20750,20750,20750,20750,0
20230829,194400,977203500,20750,20750,20750,20750,0
20230829,194300,977203500,20750,20750,20750,20750,0
20230829,194200,977203500,20750,20750,20750,20750,0
20230829,194100,977203500,20750,20750,20750,20750,0
20230829,194000,977203500,20750,20750,20750,20750,0
20230829,193900,977203500,20750,20750,20750,20750,0
20230829,193800,977203500,20750,20750,20750,20750,0
20230829,193700,977203500,20750,20750,20750,20750,0
20230829,193600,977203500,20750,20750,20750,20750,0
20230829,193500,977203500,20750,20750,20750,20750,0
20230829,193400,977203500,20750,20750,20750,20750,0
20230829,193300,977203500,20750,20750,20750,20750,0
20230829,193200,977203500,20750,20750,20750,20750,0
20230829,193100,977203500,20750,20750,20750,20750,0
20230829,193000,977203500,20750,20750,20750,20750,0
20230829,192900,977203500,20750,20750,20750,20750,0
20230829,192800,977203500,20750,20750,20750,20750,0
20230829,192700,977203500,20750,20750,20750,20750,0
20230829,192600,977203500,20750,20750,20750,20750,0
20230829,192500,977203500,20750,20750,20750,20750,0
20230829,192400,977203500,20750,20750,20750,20750,0
20230829,192300,977203500,20750,20750,20750,20750,0
20230829,192200,977203500,20750,20750,20750,20750,0
20230829,192100,977203500,20750,20750,20750,20750,0
20230829,192000,977203500,20750,20750,20750,20750,0
20230829,191900,977203500,20750,20750,20750,20750,0
20230829,191800,977203500,20750,20750,20750,20750,0
20230829,191700,977203500,20750,20750,20750,20750,0
20230829,191600,977203500,20750,20750,20750,20750,393
20230829,191500,977203500,20750,20750,20750,20750,0
20230829,191400,977203500,20750,20750,20750,20750,0
20230829,191300,977203500,20750,20750,20750,20750,0
20230829,191200,977203500,20750,20750,20750,20750,0
20230829,191100,977203500,20750,20750,20750,20750,0
20230829,191000,977203500,20750,20750,20750,20750,0
20230829,190900,977203500,20750,20750,20750,20750,0
20230829,190800,977203500,20750,20750,20750,20750,0
20230829,190700,977203500,20750,20750,20750,20750,0
20230829,190600,977203500,20750,20750,20750,20750,0
20230829,190500,977203500,20750,20750,20750,20750,0
20230829,190400,977203500,20750,20750,20750,20750,0
20230829,190300,977203500,20750,20750,20750,20750,0
20230829,190200,977203500,20750,20750,20750,20750,0
20230829,190100,977203500,20750,20750,20750,20750,0
20230829,190000,977203500,20750,20750,20750,20750,0
20230829,185900,977203500,20750,20750,20750,20750,0
20230829,185800,977203500,20750,20750,20750,20750,0
20230829,185700,977203500,20750,20750,20750,20750,0
20230829,185600,977203500,20750,20750,20750,20750,0
20230829,185500,977203500,20750,20750,20750,20750,0
20230829,185400,977203500,20750,20750,20750,20750,0
20230829,185300,977203500,20750,20750,20750,20750,0
20230829,185200,977203500,20750,20750,20750,20750,0
20230829,185100,977203500,20750,20750,20750,20750,0
20230829,185000,977203500,20750,20750,20750,20750,0
20230829,184900,977203500,20750,20750,20750,20750,0
20230829,184800,977203500,20750,20750,20750,20750,0
20230829,184700,977203500,20750,20750,20750,20750,0
20230829,184600,977203500,20750,20750,20750,20750,393
20230829,184500,977203500,20750,20750,20750,20750,0
20230829,184400,977203500,20750,20750,20750,20750,0
20230829,184300,977203500,20750,20750,20750,20750,0
20230829,184200,977203500,20750,20750,20750,20750,0
20230829,184100,977203500,20750,20750,20750,20750,0
20230829,184000,977203500,20750,20750,20750,20750,0
20230829,183900,977203500,20750,20750,20750,20750,0
20230829,183800,977203500,20750,20750,20750,20750,0
20230829,183700,977203500,20750,20750,20750,20750,0
20230829,183600,977203500,20750,20750,20750,20750,0
20230829,183500,977203500,20750,20750,20750,20750,0
20230829,183400,977203500,20750,20750,20750,20750,0
20230829,183300,977203500,20750,20750,20750,20750,0
20230829,183200,977203500,20750,20750,20750,20750,0
20230829,183100,977203500,20750,20750,20750,20750,0
20230829,183000,977203500,20750,20750,20750,20750,0
20230829,182900,977203500,20750,20750,20750,20750,0
20230829,182800,977203500,20750,20750,20750,20750,0
20230829,182700,977203500,20750,20750,20750,20750,0
20230829,182600,977203500,20750,20750,20750,20750,0
20230829,182500,977203500,20750,20750,20750,20750,0
20230829,182400,977203500,20750,20750,20750,20750,0
20230829,182300,977203500,20750,20750,20750,20750,0
20230829,182200,977203500,20750,20750,20750,20750,0
20230829,182100,977203500,20750,20750,20750,20750,0
20230829,182000,977203500,20750,20750,20750,20750,0
20230829,181900,977203500,20750,20750,20750,20750,0
20230829,181800,977203500,20750,20750,20750,20750,0
20230829,181700,977203500,20750,20750,20750,20750,0
20230829,181600,977203500,20750,20750,20750,20750,393
20230829,181500,977203500,20750,20750,20750,20750,0
20230829,181400,977203500,20750,20750,20750,20750,0
20230829,181300,977203500,20750,20750,20750,20750,0
20230829,181200,977203500,20750,20750,20750,20750,0
20230829,181100,977203500,20750,20750,20750,20750,0
20230829,181000,977203500,20750,20750,20750,20750,0
20230829,180900,977203500,20750,20750,20750,20750,0
20230829,180800,977203500,20750,20750,20750,20750,0
20230829,180700,977203500,20750,20750,20750,20750,0
20230829,180600,977203500,20750,20750,20750,20750,0
20230829,180500,977203500,20750,20750,20750,20750,0
20230829,180400,977203500,20750,20750,20750,20750,0
20230829,180300,977203500,20750,20750,20750,20750,0
20230829,180200,977203500,20750,20750,20750,20750,0
20230829,180100,977203500,20750,20750,20750,20750,0
20230829,180000,977203500,20750,20750,20750,20750,0
20230829,175900,977203500,20750,20750,20750,20750,0
20230829,175800,977203500,20750,20750,20750,20750,0
20230829,175700,977203500,20750,20750,20750,20750,0
20230829,175600,977203500,20750,20750,20750,20750,0
20230829,175500,977203500,20750,20750,20750,20750,0
20230829,175400,977203500,20750,20750,20750,20750,0
20230829,175300,977203500,20750,20750,20750,20750,0
20230829,175200,977203500,20750,20750,20750,20750,0
20230829,175100,977203500,20750,20750,20750,20750,0
20230829,175000,977203500,20750,20750,20750,20750,0
20230829,174900,977203500,20750,20750,20750,20750,0
20230829,174800,977203500,20750,20750,20750,20750,0
20230829,174700,977203500,20750,20750,20750,20750,0
20230829,174600,977203500,20750,20750,20750,20750,393
20230829,174500,977203500,20750,20750,20750,20750,0
20230829,174400,977203500,20750,20750,20750,20750,0
20230829,174300,977203500,20750,20750,20750,20750,0
20230829,174200,977203500,20750,20750,20750,20750,0
20230829,174100,977203500,20750,20750,20750,20750,0
20230829,174000,977203500,20750,20750,20750,20750,0
20230829,173900,977203500,20750,20750,20750,20750,0
20230829,173800,977203500,20750,20750,20750,20750,0
20230829,173700,977203500,20750,20750,20750,20750,0
20230829,173600,977203500,20750,20750,20750,20750,0
20230829,173500,977203500,20750,20750,20750,20750,0
20230829,173400,977203500,20750,20750,20750,20750,0
20230829,173300,977203500,20750,20750,20750,20750,0
20230829,173200,977203500,20750,20750,20750,20750,0
20230829,173100,977203500,20750,20750,20750,20750,0
20230829,173000,977203500,20750,20750,20750,20750,0
20230829,172900,977203500,20750,20750,20750,20750,0
20230829,172800,977203500,20750,20750,20750,20750,0
20230829,172700,977203500,20750,20750,20750,20750,0
20230829,172600,977203500,20750,20750,20750,20750,0
20230829,172500,977203500,20750,20750,20750,20750,0
20230829,172400,977203500,20750,20750,20750,20750,0
20230829,172300,977203500,20750,20750,20750,20750,0
20230829,172200,977203500,20750,20750,20750,20750,0
20230829,172100,977203500,20750,20750,20750,20750,0
20230829,172000,977203500,20750,20750,20750,20750,0
20230829,171900,977203500,20750,20750,20750,20750,0
20230829,171800,977203500,20750,20750,20750,20750,0
20230829,171700,977203500,20750,20750,20750,20750,0
20230829,171600,977203500,20750,20750,20750,20750,393
20230829,171500,977203500,20750,20750,20750,20750,0
20230829,171400,977203500,20750,20750,20750,20750,0
20230829,171300,977203500,20750,20750,20750,20750,0
20230829,171200,977203500,20750,20750,20750,20750,0
20230829,171100,977203500,20750,20750,20750,20750,0
20230829,171000,977203500,20750,20750,20750,20750,0
20230829,170900,977203500,20750,20750,20750,20750,0
20230829,170800,977203500,20750,20750,20750,20750,0
20230829,170700,977203500,20750,20750,20750,20750,0
20230829,170600,977203500,20750,20750,20750,20750,0
20230829,170500,977203500,20750,20750,20750,20750,0
20230829,170400,977203500,20750,20750,20750,20750,0
20230829,170300,977203500,20750,20750,20750,20750,0
20230829,170200,977203500,20750,20750,20750,20750,0
20230829,170100,977203500,20750,20750,20750,20750,0
20230829,170000,977203500,20750,20750,20750,20750,0
20230829,165900,977203500,20750,20750,20750,20750,0
20230829,165800,977203500,20750,20750,20750,20750,0
20230829,165700,977203500,20750,20750,20750,20750,0
20230829,165600,977203500,20750,20750,20750,20750,0
20230829,165500,977203500,20750,20750,20750,20750,0
20230829,165400,977203500,20750,20750,20750,20750,0
20230829,165300,977203500,20750,20750,20750,20750,0
20230829,165200,977203500,20750,20750,20750,20750,0
20230829,165100,977203500,20750,20750,20750,20750,0
20230829,165000,977203500,20750,20750,20750,20750,0
20230829,164900,977203500,20750,20750,20750,20750,0
20230829,164800,977203500,20750,20750,20750,20750,0
20230829,164700,977203500,20750,20750,20750,20750,0
20230829,164600,977203500,20750,20750,20750,20750,393
20230829,164500,977203500,20750,20750,20750,20750,0
20230829,164400,977203500,20750,20750,20750,20750,0
20230829,164300,977203500,20750,20750,20750,20750,0
20230829,164200,977203500,20750,20750,20750,20750,0
20230829,164100,977203500,20750,20750,20750,20750,0
20230829,164000,977203500,20750,20750,20750,20750,0
20230829,163900,977203500,20750,20750,20750,20750,0
20230829,163800,977203500,20750,20750,20750,20750,0
20230829,163700,977203500,20750,20750,20750,20750,0
20230829,163600,977203500,20750,20750,20750,20750,0
20230829,163500,977203500,20750,20750,20750,20750,0
20230829,163400,977203500,20750,20750,20750,20750,0
20230829,163300,977203500,20750,20750,20750,20750,0
20230829,163200,977203500,20750,20750,20750,20750,0
20230829,163100,977203500,20750,20750,20750,20750,0
20230829,163000,977203500,20750,20750,20750,20750,0
20230829,162900,977203500,20750,20750,20750,20750,0
20230829,162800,977203500,20750,20750,20750,20750,0
20230829,162700,977203500,20750,20750,20750,20750,0
20230829,162600,977203500,20750,20750,20750,20750,0
20230829,162500,977203500,20750,20750,20750,20750,0
20230829,162400,977203500,20750,20750,20750,20750,0
20230829,162300,977203500,20750,20750,20750,20750,0
20230829,162200,977203500,20750,20750,20750,20750,0
20230829,162100,977203500,20750,20750,20750,20750,0
20230829,162000,977203500,20750,20750,20750,20750,0
20230829,161900,977203500,20750,20750,20750,20750,0
20230829,161800,977203500,20750,20750,20750,20750,0
20230829,161700,977203500,20750,20750,20750,20750,0
20230829,161600,977203500,20750,20750,20750,20750,393
20230829,161500,977203500,20750,20750,20750,20750,0
20230829,161400,977203500,20750,20750,20750,20750,0
20230829,161300,977203500,20750,20750,20750,20750,0
20230829,161200,977203500,20750,20750,20750,20750,0
20230829,161100,977203500,20750,20750,20750,20750,0
20230829,161000,977203500,20750,20750,20750,20750,0
20230829,160900,977203500,20750,20750,20750,20750,0
20230829,160800,977203500,20750,20750,20750,20750,0
20230829,160700,977203500,20750,20750,20750,20750,0
20230829,160600,977203500,20750,20750,20750,20750,0
20230829,160500,977203500,20750,20750,20750,20750,0
20230829,160400,977203500,20750,20750,20750,20750,0
20230829,160300,977203500,20750,20750,20750,20750,0
20230829,160200,977203500,20750,20750,20750,20750,0
20230829,160100,977203500,20750,20750,20750,20750,0
20230829,160000,977203500,20750,20750,20750,20750,0
20230829,155900,977203500,20750,20750,20750,20750,0
20230829,155800,977203500,20750,20750,20750,20750,0
20230829,155700,977203500,20750,20750,20750,20750,0
20230829,155600,977203500,20750,20750,20750,20750,0
20230829,155500,977203500,20750,20750,20750,20750,0
20230829,155400,977203500,20750,20750,20750,20750,0
20230829,155300,977203500,20750,20750,20750,20750,0
20230829,155200,977203500,20750,20750,20750,20750,0
20230829,155100,977203500,20750,20750,20750,20750,0
20230829,155000,977203500,20750,20750,20750,20750,0
20230829,154900,977203500,20750,20750,20750,20750,0
20230829,154800,977203500,20750,20750,20750,20750,0
20230829,154700,977203500,20750,20750,20750,20750,0
20230829,154600,977203500,20750,20750,20750,20750,393
20230829,154500,977203500,20750,20750,20750,20750,0
20230829,154400,977203500,20750,20750,20750,20750,0
20230829,154300,977203500,20750,20750,20750,20750,0
20230829,154200,977203500,20750,20750,20750,20750,0
20230829,154100,977203500,20750,20750,20750,20750,0
20230829,154000,977203500,20750,20750,20750,20750,0
20230829,153900,977203500,20750,20750,20750,20750,0
20230829,153800,977203500,20750,20750,20750,20750,0
20230829,153700,977203500,20750,20750,20750,20750,0
20230829,153600,977203500,20750,20750,20750,20750,0
20230829,153500,977203500,20750,20750,20750,20750,0
20230829,153400,977203500,20750,20750,20750,20750,0
20230829,153300,977203500,20750,20750,20750,20750,0
20230829,153200,977203500,20750,20750,20750,20750,0
20230829,153100,977203500,20750,20750,20750,20750,0
20230829,153000,977203500,20750,20750,20750,20750,393
20230829,152900,969048750,20900,20900,20900,20900,0
20230829,152800,969048750,20900,20900,20900,20900,0
20230829,152700,969048750,20900,20900,20900,20900,0
20230829,152600,969048750,20900,20900,20900,20900,0
20230829,152500,969048750,20900,20900,20900,20900,0
20230829,152400,969048750,20900,20900,20900,20900,0
20230829,152300,969048750,20900,20900,20900,20900,0
20230829,152200,969048750,20900,20900,20900,20900,0
20230829,152100,969048750,20900,20900,20900,20900,0
20230829,152000,969048750,20900,20900,20900,20900,0
20230829,151900,969048750,20900,20750,20900,20750,14
20230829,151800,968757200,20750,20850,20950,20750,109
20230829,151700,966493200,20800,20750,20850,20700,615
20230829,151600,953730350,20750,20750,20800,20700,578
20230829,151500,941743500,20850,20750,20850,20750,528
20230829,151400,930775000,20750,20800,20850,20750,475
20230829,151300,920906050,20750,20750,20850,20700,497
20230829,151200,910590450,20800,20800,20800,20750,426
20230829,151100,901748650,20800,20800,20850,20700,602
20230829,151000,889247200,20850,20850,20900,20800,470
20230829,150900,879466900,20800,20850,20850,20800,473
20230829,150800,869627050,20850,20900,20900,20800,522
20230829,150700,858746050,20900,20850,20950,20850,499
20230829,150600,848335700,20850,20900,20950,20850,501
20230829,150500,837879200,20900,20900,21000,20850,531
20230829,150400,826783600,20950,21000,21000,20950,806
20230829,150300,809892850,21050,21150,21150,21000,358
20230829,150200,802367000,21150,21150,21150,21100,34
20230829,150100,801648650,21150,21150,21150,21100,24
20230829,150000,801141400,21100,21150,21150,21100,196
20230829,145900,797004650,21150,21100,21150,21100,76
20230829,145800,795400850,21100,21100,21100,21100,51
20230829,145700,794324750,21100,21100,21100,21100,16
20230829,145600,793987150,21100,21100,21100,21100,18
20230829,145500,793607350,21100,21100,21100,21100,22
20230829,145400,793143150,21100,21100,21100,21100,28
20230829,145300,792552350,21100,21100,21100,21100,0
20230829,145200,792552350,21100,21100,21100,21100,23
20230829,145100,792067050,21100,21100,21100,21100,7
20230829,145000,791919350,21100,21100,21100,21100,24
20230829,144900,791412950,21050,21100,21100,21050,35
20230829,144800,790674950,21100,21050,21100,21050,57
20230829,144700,789474900,21100,21100,21100,21050,254
20230829,144600,784125600,21100,21100,21100,21050,36
20230829,144500,783366050,21100,21100,21100,21100,18
20230829,144400,782986250,21100,21100,21100,21100,13
20230829,144300,782711950,21100,21100,21100,21100,15
20230829,144200,782395450,21100,21100,21100,21100,72
20230829,144100,780876250,21100,21100,21100,21100,15
20230829,144000,780559750,21100,21100,21100,21100,22
20230829,143900,780095550,21100,21100,21100,21100,1
20230829,143800,780074450,21100,21100,21100,21100,30
20230829,143700,779441450,21100,21100,21100,21100,4
20230829,143600,779357050,21100,21100,21100,21100,27
20230829,143500,778787350,21100,21100,21100,21100,19
20230829,143400,778386450,21100,21100,21100,21100,2
20230829,143300,778344250,21100,21100,21100,21100,36
20230829,143200,777584650,21100,21000,21100,21000,481
20230829,143100,767473050,21050,21150,21150,21050,292
20230829,143000,761326050,21100,21150,21150,21100,373
20230829,142900,753454000,21100,21150,21150,21100,32
20230829,142800,752778350,21150,21150,21150,21150,18
20230829,142700,752397650,21150,21150,21150,21150,2
20230829,142600,752355350,21150,21150,21150,21150,46
20230829,142500,751382450,21150,21150,21150,21150,34
20230829,142400,750663350,21150,21150,21150,21150,17
20230829,142300,750303800,21150,21150,21150,21150,45
20230829,142200,749352050,21150,21100,21150,21100,114
20230829,142100,746946500,21150,21150,21150,21150,35
20230829,142000,746206250,21150,21150,21150,21100,57
20230829,141900,745002200,21150,21150,21150,21150,8
20230829,141800,744833000,21150,21150,21150,21150,114
20230829,141700,742421900,21150,21100,21150,21100,72
20230829,141600,740902400,21100,21100,21100,21100,35
20230829,141500,740163900,21100,21100,21100,21100,11
20230829,141400,739931800,21100,21100,21100,21100,25
20230829,141300,739404300,21100,21100,21100,21100,31
20230829,141200,738750200,21100,21100,21100,21050,242
20230829,141100,733654450,21100,21100,21100,21100,10
20230829,141000,733443450,21100,21100,21100,21100,36
20230829,140900,732683850,21100,21100,21100,21100,22
20230829,140800,732219650,21100,21100,21100,21100,23
20230829,140700,731734350,21100,21050,21150,21050,41
20230829,140600,730869250,21150,21100,21150,21100,9
20230829,140500,730679200,21100,21100,21150,21100,213
20230829,140400,726184300,21100,21100,21100,21100,45
20230829,140300,725234800,21100,21100,21100,21100,23
20230829,140200,724749500,21100,21100,21100,21100,17
20230829,140100,724390800,21100,21100,21100,21100,8
20230829,140000,724222000,21100,21100,21100,21100,35
20230829,135900,723483500,21100,21100,21100,21100,2
20230829,135800,723441300,21100,21100,21100,21100,21
20230829,135700,722998200,21100,21050,21100,21050,51
20230829,135600,721923100,21100,21050,21100,21050,104
20230829,135500,719733050,21100,21100,21100,21100,20
20230829,135400,719311050,21100,21100,21100,21100,53
20230829,135300,718192750,21100,21100,21100,21050,24
20230829,135200,717686800,21100,21100,21100,21100,7
20230829,135100,717539100,21100,21100,21100,21100,29
20230829,135000,716927200,21100,21100,21100,21100,13
20230829,134900,716652900,21100,21100,21100,21100,19
20230829,134800,716252000,21100,21150,21150,21100,174
20230829,134700,712579750,21150,21150,21150,21150,10
20230829,134600,712368250,21150,21100,21150,21100,92
20230829,134500,710425950,21150,21150,21150,21100,230
20230829,134400,705571300,21150,21150,21150,21150,41
20230829,134300,704704150,21150,21150,21150,21150,47
20230829,134200,703710100,21200,21150,21200,21150,328
20230829,134100,696771800,21150,21150,21150,21150,35
20230829,134000,696031550,21150,21150,21150,21150,21
20230829,133900,695587400,21150,21150,21150,21100,108
20230829,133800,693307700,21150,21150,21150,21150,43
20230829,133700,692398250,21150,21150,21150,21150,36
20230829,133600,691636850,21150,21150,21150,21150,15
20230829,133500,691319600,21150,21150,21150,21150,43
20230829,133400,690410150,21150,21150,21150,21150,50
20230829,133300,689352650,21150,21150,21150,21150,7
20230829,133200,689204600,21150,21150,21150,21150,16
20230829,133100,688866200,21150,21150,21150,21150,48
20230829,133000,687851000,21150,21150,21150,21150,50
20230829,132900,686793500,21150,21150,21150,21150,15
20230829,132800,686476250,21150,21150,21150,21150,78
20230829,132700,684826550,21150,21150,21150,21150,12
20230829,132600,684572750,21150,21150,21150,21150,11
20230829,132500,684340100,21150,21150,21150,21150,67
20230829,132400,682923050,21150,21150,21150,21150,41
20230829,132300,682055900,21150,21150,21150,21150,24
20230829,132200,681548300,21150,21150,21150,21150,37
20230829,132100,680765750,21150,21150,21150,21150,8
20230829,132000,680596550,21150,21150,21150,21150,12
20230829,131900,680342750,21150,21150,21150,21150,44
20230829,131800,679412150,21150,21150,21150,21150,19
20230829,131700,679010300,21150,21150,21150,21150,13
20230829,131600,678735350,21150,21150,21150,21150,36
20230829,131500,677973950,21150,21150,21150,21150,12
20230829,131400,677720150,21150,21150,21150,21150,12
20230829,131300,677466350,21150,21150,21150,21150,19
20230829,131200,677064500,21150,21150,21150,21150,18
20230829,131100,676683800,21150,21150,21150,21050,411
20230829,131000,668020350,21150,21100,21150,21100,8
20230829,130900,667851200,21150,21150,21150,21150,21
20230829,130800,667407050,21150,21100,21150,21100,29
20230829,130700,666794100,21150,21150,21150,21150,6
20230829,130600,666667200,21150,21150,21150,21150,13
20230829,130500,666392250,21150,21150,21150,21150,18
20230829,130400,666011550,21100,21150,21150,21050,1672
20230829,130300,630815200,21150,21100,21150,21100,107
20230829,130200,628557350,21100,21150,21150,21100,380
20230829,130100,620538650,21150,21150,21150,21150,42
20230829,130000,619650350,21150,21150,21150,21100,86
20230829,125900,617833900,21150,21100,21150,21100,48
20230829,125800,616819450,21150,21150,21150,21150,68
20230829,125700,615381250,21150,21150,21150,21150,1547
20230829,125600,582662200,21150,21150,21150,21150,86
20230829,125500,580843300,21100,21150,21150,21100,155
20230829,125400,577566200,21150,21150,21150,21150,13
20230829,125300,577291250,21150,21150,21150,21150,27
20230829,125200,576720200,21150,21150,21150,21150,39
20230829,125100,575895350,21100,21100,21150,21100,96
20230829,125000,573868400,21150,21150,21150,21150,50
20230829,124900,572810900,21150,21150,21150,21100,15
20230829,124800,572493700,21100,21150,21150,21100,26
20230829,124700,571944250,21150,21150,21150,21150,37
20230829,124600,571161700,21150,21100,21150,21100,26
20230829,124500,570612050,21150,21150,21150,21150,23
20230829,124400,570125600,21150,21150,21150,21150,8
20230829,124300,569956400,21150,21150,21150,21150,31
20230829,124200,569300750,21150,21100,21150,21100,107
20230829,124100,567039350,21150,21150,21150,21150,13
20230829,124000,566764400,21150,21150,21150,21150,34
20230829,123900,566045300,21150,21150,21150,21150,20
20230829,123800,565622300,21100,21150,21150,21100,39
20230829,123700,564797550,21150,21100,21150,21100,43
20230829,123600,563888850,21150,21150,21150,21150,21
20230829,123500,563444700,21100,21150,21150,21100,50
20230829,123400,562388900,21150,21150,21150,21150,41
20230829,123300,561521750,21150,21150,21150,21150,41
20230829,123200,560654600,21150,21150,21150,21150,41
20230829,123100,559787450,21150,21100,21150,21100,17
20230829,123000,559428150,21150,21150,21150,21150,54
20230829,122900,558286050,21150,21150,21150,21150,18
20230829,122800,557905350,21150,21150,21150,21150,30
20230829,122700,557270850,21150,21150,21150,21150,54
20230829,122600,556128750,21150,21150,21150,21150,21
20230829,122500,555684600,21150,21150,21150,21150,27
20230829,122400,555113550,21150,21150,21150,21150,38
20230829,122300,554309850,21150,21100,21150,21100,92
20230829,122200,552364200,21150,21150,21150,21100,54
20230829,122100,551224050,21150,21150,21150,21150,59
20230829,122000,549976200,21100,21150,21150,21100,13
20230829,121900,549701750,21150,21150,21150,21150,25
20230829,121800,549173000,21150,21150,21150,21150,10
20230829,121700,548961500,21150,21150,21150,21150,56
20230829,121600,547777100,21150,21150,21150,21150,18
20230829,121500,547396400,21150,21150,21150,21150,16
20230829,121400,547058000,21150,21150,21150,21150,30
20230829,121300,546423500,21150,21150,21150,21100,21
20230829,121200,545979800,21150,21150,21150,21150,42
20230829,121100,545091500,21150,21100,21150,21100,11
20230829,121000,544858950,21150,21150,21150,21150,19
20230829,120900,544457100,21150,21150,21150,21100,48
20230829,120800,543443400,21150,21150,21150,21150,26
20230829,120700,542893500,21150,21150,21150,21150,20
20230829,120600,542470500,21150,21150,21150,21150,6
20230829,120500,542343600,21150,21150,21150,21150,36
20230829,120400,541582200,21150,21150,21150,21150,12
20230829,120300,541328400,21150,21100,21150,21100,126
20230829,120200,538668900,21100,21150,21150,21100,23
20230829,120100,538182650,21150,21150,21150,21150,27
20230829,120000,537611600,21100,21150,21150,21100,97
20230829,115900,535562750,21150,21150,21150,21150,3
20230829,115800,535499300,21150,21150,21150,21100,82
20230829,115700,533766500,21150,21150,21150,21150,141
20230829,115600,530784350,21100,21150,21150,21100,16
20230829,115500,530446000,21100,21150,21150,21100,72
20230829,115400,528924650,21100,21100,21100,21050,437
20230829,115300,519707150,21100,21000,21100,21000,447
20230829,115200,510283550,21000,21000,21000,21000,15
20230829,115100,509968550,21000,21000,21000,20950,130
20230829,115000,507238900,20950,20950,21000,20950,20
20230829,114900,506819400,21000,20950,21000,20950,29
20230829,114800,506210900,21000,21000,21000,20950,60
20230829,114700,504952450,20950,21000,21000,20950,22
20230829,114600,504490950,20950,21000,21000,20950,95
20230829,114500,502500000,20950,21000,21000,20950,601
20230829,114400,489880750,21000,21000,21050,21000,44
20230829,114300,488955350,21050,21000,21050,21000,118
20230829,114200,486476950,21050,21000,21050,21000,24
20230829,114100,485972100,21000,21050,21050,21000,100
20230829,114000,483867650,21050,21050,21050,21050,9
20230829,113900,483678200,21050,21050,21050,21050,24
20230829,113800,483173000,21050,21050,21050,21000,131
20230829,113700,480421450,21050,21050,21050,21000,126
20230829,113600,477774150,21050,21050,21050,21050,8
20230829,113500,477605750,21050,21050,21050,21050,21
20230829,113400,477163700,21050,21050,21050,21050,9
20230829,113300,476974250,21050,21050,21050,21000,88
20230829,113200,475125750,21050,21000,21050,21000,122
20230829,113100,472563200,21000,21050,21050,21000,1011
20230829,113000,451332000,21050,21050,21050,21050,465
20230829,112900,441543750,21100,21100,21100,21100,33
20230829,112800,440847450,21100,21100,21100,21100,15
20230829,112700,440530950,21100,21100,21100,21100,20
20230829,112600,440108950,21100,21100,21100,21100,31
20230829,112500,439454850,21100,21100,21100,21100,35
20230829,112400,438716350,21100,21100,21100,21050,80
20230829,112300,437031450,21100,21100,21100,21050,48
20230829,112200,436018750,21100,21100,21100,21050,22
20230829,112100,435554650,21100,21100,21100,21050,154
20230829,112000,432310100,21100,21050,21100,21050,40
20230829,111900,431466850,21100,21100,21100,21050,39
20230829,111800,430644450,21100,21100,21100,21050,45
20230829,111700,429696100,21100,21100,21100,21100,8
20230829,111600,429527300,21100,21100,21100,21100,21
20230829,111500,429084200,21100,21100,21100,21100,24
20230829,111400,428577800,21100,21100,21100,21100,15
20230829,111300,428261300,21100,21100,21100,21050,48
20230829,111200,427250000,21100,21100,21100,21100,18
20230829,111100,426870200,21100,21100,21100,21100,21
20230829,111000,426427100,21100,21100,21100,21100,7
20230829,110900,426279400,21100,21100,21150,21100,64
20230829,110800,424928800,21100,21150,21150,21100,217
20230829,110700,420349500,21100,21150,21150,21100,21
20230829,110600,419906350,21150,21150,21150,21150,26
20230829,110500,419356450,21150,21150,21150,21150,14
20230829,110400,419060350,21150,21150,21150,21150,17
20230829,110300,418700800,21100,21100,21150,21100,16
20230829,110200,418362700,21150,21100,21150,21100,60
20230829,110100,417095600,21150,21150,21150,21100,520
20230829,110000,406122400,21150,21150,21150,21100,459
20230829,105900,396435750,21150,21150,21150,21150,65
20230829,105800,395061000,21100,21150,21150,21100,19
20230829,105700,394659200,21150,21150,21150,21150,36
20230829,105600,393897800,21150,21100,21150,21100,33
20230829,105500,393201250,21100,21150,21150,21100,51
20230829,105400,392122650,21150,21150,21150,21150,86
20230829,105300,390303750,21150,21150,21150,21150,149
20230829,105200,387152400,21150,21150,21150,21150,16
20230829,105100,386814000,21150,21150,21150,21150,57
20230829,105000,385608450,21150,21150,21150,21150,15
20230829,104900,385291200,21150,21150,21150,21150,10
20230829,104800,385079700,21150,21150,21150,21100,38
20230829,104700,384276850,21150,21100,21150,21100,69
20230829,104600,382818850,21150,21100,21150,21050,2248
20230829,104500,335387550,21100,21100,21100,21050,41
20230829,104400,334523700,21100,21100,21100,21100,33
20230829,104300,333827400,21100,21050,21100,21050,21
20230829,104200,333384400,21100,21100,21150,21100,212
20230829,104100,328911100,21100,21100,21100,21100,31
20230829,104000,328257000,21100,21100,21100,21100,32
20230829,103900,327581800,21100,21150,21150,21100,334
20230829,103800,320534350,21100,21150,21150,21100,50
20230829,103700,319476950,21150,21100,21150,21100,251
20230829,103600,314180000,21100,21050,21100,21050,66
20230829,103500,312787450,21100,21100,21100,21050,117
20230829,103400,310323750,21100,21100,21100,21100,17
20230829,103300,309965050,21100,21100,21150,21100,57
20230829,103200,308761900,21150,21150,21150,21100,47
20230829,103100,307770050,21100,21100,21100,21100,31
20230829,103000,307115950,21100,21100,21100,21100,17
20230829,102900,306757250,21100,21100,21150,21050,547
20230829,102800,295217200,21100,21150,21150,21100,26
20230829,102700,294667500,21150,21150,21150,21150,12
20230829,102600,294413700,21150,21150,21150,21150,16
20230829,102500,294075300,21100,21150,21150,21100,191
20230829,102400,290044700,21150,21100,21150,21100,1412
20230829,102300,260250750,21150,21150,21150,21100,52
20230829,102200,259152050,21150,21150,21150,21100,74
20230829,102100,257589650,21150,21150,21150,21150,17
20230829,102000,257230100,21150,21100,21150,21100,19
20230829,101900,256828300,21150,21100,21150,21100,35
20230829,101800,256088550,21100,21150,21150,21100,113
20230829,101700,253703650,21100,21150,21150,21100,52
20230829,101600,252604850,21100,21100,21150,21100,147
20230829,101500,249502500,21100,21150,21150,21100,125
20230829,101400,246864250,21100,21150,21150,21100,30
20230829,101300,246230050,21150,21150,21150,21150,1
20230829,101200,246208900,21150,21150,21150,21150,155
20230829,101100,242930650,21100,21100,21150,21100,381
20230829,101000,234891300,21050,21100,21150,21050,417
20230829,100900,226092250,21150,21150,21150,21150,54
20230829,100800,224950150,21150,21150,21150,21150,20
20230829,100700,224527150,21150,21150,21150,21150,18
20230829,100600,224146450,21100,21150,21150,21100,62
20230829,100500,222836150,21150,21150,21150,21100,52
20230829,100400,221736850,21100,21100,21100,21100,100
20230829,100300,219626850,21100,21100,21100,21100,199
20230829,100200,215427950,21100,21100,21100,21100,155
20230829,100100,212157450,21100,21100,21100,21100,13
20230829,100000,211883150,21100,21100,21100,21100,26
20230829,095900,211334550,21100,21100,21150,21100,209
20230829,095800,206924600,21150,21050,21150,21050,1430
20230829,095700,176747850,21100,21100,21100,21050,14
20230829,095600,176452950,21100,21100,21100,21100,31
20230829,095500,175798850,21100,21100,21100,21000,606
20230829,095400,163041450,21100,21050,21100,21050,13
20230829,095300,162767600,21100,21050,21100,21050,367
20230829,095200,155041600,21050,21000,21050,20800,1693
20230829,095100,119687800,21000,21000,21000,21000,44
20230829,095000,118763800,21000,21000,21050,21000,101
20230829,094900,116642150,21050,21050,21050,21000,161
20230829,094800,113255100,21050,21000,21050,21000,115
20230829,094700,110838200,21000,21000,21000,21000,8
20230829,094600,110670200,21000,21000,21000,21000,18
20230829,094500,110292200,21000,21000,21000,20950,20
20230829,094400,109872700,21000,21000,21000,21000,44
20230829,094300,108948700,20950,21000,21000,20950,7
20230829,094200,108801750,21000,20950,21000,20950,149
20230829,094100,105673750,20950,21000,21000,20950,33
20230829,094000,104980950,21000,21000,21000,21000,12
20230829,093900,104728950,21000,21000,21000,21000,24
20230829,093800,104224950,20950,21000,21000,20950,673
20230829,093700,90092750,21000,21000,21000,21000,53
20230829,093600,88979750,21000,21000,21000,21000,10
20230829,093500,88769750,21000,20950,21000,20950,391
20230829,093400,80577250,20950,20950,20950,20950,384
20230829,093300,72532450,20950,20950,20950,20950,8
20230829,093200,72364850,20950,20950,20950,20900,28
20230829,093100,71778750,20950,20950,21000,20900,186
20230829,093000,67883200,20950,20900,20950,20900,39
20230829,092900,67066300,20950,20950,20950,20950,28
20230829,092800,66479700,20950,20950,20950,20950,6
20230829,092700,66354000,20950,20900,20950,20900,4
20230829,092600,66270250,20950,20950,20950,20950,2
20230829,092500,66228350,20900,20900,20900,20900,66
20230829,092400,64848950,20900,20900,20900,20850,104
20230829,092300,62675400,20900,20950,20950,20900,18
20230829,092200,62298900,20950,20950,20950,20950,3
20230829,092100,62236050,20950,20950,20950,20900,189
20230829,092000,58277500,20950,20900,20950,20900,414
20230829,091900,49604850,20950,20950,20950,20950,3
20230829,091800,49542000,20950,20900,20950,20900,202
20230829,091700,45315100,20950,20900,20950,20900,80
20230829,091600,43642300,20950,20950,20950,20900,79
20230829,091500,41988750,20900,20850,20900,20850,311
20230829,091400,35494500,20850,20850,20900,20800,274
20230829,091300,29781800,20800,20800,20850,20800,432
20230829,091200,20795500,20800,20800,20850,20800,461
20230829,091100,11206100,20800,20700,20800,20700,405
20230829,091000,2808550,20700,20700,20700,20700,1
20230829,090900,2787850,20700,20700,20700,20650,21
20230829,090800,2354050,20700,20700,20700,20700,2
20230829,090700,2312650,20700,20700,20700,20700,2
20230829,090600,2271250,20700,20750,20750,20650,59
20230829,090500,1052200,20750,20700,20750,20700,2
20230829,090400,1010750,20750,20750,20750,20750,3
20230829,090300,948500,20750,20750,20750,20750,1
20230829,090200,927750,20750,20750,20750,20750,1
20230829,090100,907000,20750,20750,20750,20750,3
20230829,090000,844750,20750,20600,20750,20600,41