KissMeData/367000/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,204900,170129360,10480,10480,10480,10480,44
20230829,204800,170129360,10480,10480,10480,10480,0
20230829,204700,170129360,10480,10480,10480,10480,0
20230829,204600,170129360,10480,10480,10480,10480,0
20230829,204500,170129360,10480,10480,10480,10480,0
20230829,204400,170129360,10480,10480,10480,10480,0
20230829,204300,170129360,10480,10480,10480,10480,0
20230829,204200,170129360,10480,10480,10480,10480,0
20230829,204100,170129360,10480,10480,10480,10480,0
20230829,204000,170129360,10480,10480,10480,10480,0
20230829,203900,170129360,10480,10480,10480,10480,0
20230829,203800,170129360,10480,10480,10480,10480,0
20230829,203700,170129360,10480,10480,10480,10480,0
20230829,203600,170129360,10480,10480,10480,10480,0
20230829,203500,170129360,10480,10480,10480,10480,0
20230829,203400,170129360,10480,10480,10480,10480,0
20230829,203300,170129360,10480,10480,10480,10480,0
20230829,203200,170129360,10480,10480,10480,10480,0
20230829,203100,170129360,10480,10480,10480,10480,0
20230829,203000,170129360,10480,10480,10480,10480,0
20230829,202900,170129360,10480,10480,10480,10480,0
20230829,202800,170129360,10480,10480,10480,10480,0
20230829,202700,170129360,10480,10480,10480,10480,0
20230829,202600,170129360,10480,10480,10480,10480,0
20230829,202500,170129360,10480,10480,10480,10480,0
20230829,202400,170129360,10480,10480,10480,10480,0
20230829,202300,170129360,10480,10480,10480,10480,0
20230829,202200,170129360,10480,10480,10480,10480,0
20230829,202100,170129360,10480,10480,10480,10480,0
20230829,202000,170129360,10480,10480,10480,10480,0
20230829,201900,170129360,10480,10480,10480,10480,44
20230829,201800,170129360,10480,10480,10480,10480,0
20230829,201700,170129360,10480,10480,10480,10480,0
20230829,201600,170129360,10480,10480,10480,10480,0
20230829,201500,170129360,10480,10480,10480,10480,0
20230829,201400,170129360,10480,10480,10480,10480,0
20230829,201300,170129360,10480,10480,10480,10480,0
20230829,201200,170129360,10480,10480,10480,10480,0
20230829,201100,170129360,10480,10480,10480,10480,0
20230829,201000,170129360,10480,10480,10480,10480,0
20230829,200900,170129360,10480,10480,10480,10480,0
20230829,200800,170129360,10480,10480,10480,10480,0
20230829,200700,170129360,10480,10480,10480,10480,0
20230829,200600,170129360,10480,10480,10480,10480,0
20230829,200500,170129360,10480,10480,10480,10480,0
20230829,200400,170129360,10480,10480,10480,10480,0
20230829,200300,170129360,10480,10480,10480,10480,0
20230829,200200,170129360,10480,10480,10480,10480,0
20230829,200100,170129360,10480,10480,10480,10480,0
20230829,200000,170129360,10480,10480,10480,10480,0
20230829,195900,170129360,10480,10480,10480,10480,0
20230829,195800,170129360,10480,10480,10480,10480,0
20230829,195700,170129360,10480,10480,10480,10480,0
20230829,195600,170129360,10480,10480,10480,10480,0
20230829,195500,170129360,10480,10480,10480,10480,0
20230829,195400,170129360,10480,10480,10480,10480,0
20230829,195300,170129360,10480,10480,10480,10480,0
20230829,195200,170129360,10480,10480,10480,10480,0
20230829,195100,170129360,10480,10480,10480,10480,0
20230829,195000,170129360,10480,10480,10480,10480,0
20230829,194900,170129360,10480,10480,10480,10480,44
20230829,194800,170129360,10480,10480,10480,10480,0
20230829,194700,170129360,10480,10480,10480,10480,0
20230829,194600,170129360,10480,10480,10480,10480,0
20230829,194500,170129360,10480,10480,10480,10480,0
20230829,194400,170129360,10480,10480,10480,10480,0
20230829,194300,170129360,10480,10480,10480,10480,0
20230829,194200,170129360,10480,10480,10480,10480,0
20230829,194100,170129360,10480,10480,10480,10480,0
20230829,194000,170129360,10480,10480,10480,10480,0
20230829,193900,170129360,10480,10480,10480,10480,0
20230829,193800,170129360,10480,10480,10480,10480,0
20230829,193700,170129360,10480,10480,10480,10480,0
20230829,193600,170129360,10480,10480,10480,10480,0
20230829,193500,170129360,10480,10480,10480,10480,0
20230829,193400,170129360,10480,10480,10480,10480,0
20230829,193300,170129360,10480,10480,10480,10480,0
20230829,193200,170129360,10480,10480,10480,10480,0
20230829,193100,170129360,10480,10480,10480,10480,0
20230829,193000,170129360,10480,10480,10480,10480,0
20230829,192900,170129360,10480,10480,10480,10480,0
20230829,192800,170129360,10480,10480,10480,10480,0
20230829,192700,170129360,10480,10480,10480,10480,0
20230829,192600,170129360,10480,10480,10480,10480,0
20230829,192500,170129360,10480,10480,10480,10480,0
20230829,192400,170129360,10480,10480,10480,10480,0
20230829,192300,170129360,10480,10480,10480,10480,0
20230829,192200,170129360,10480,10480,10480,10480,0
20230829,192100,170129360,10480,10480,10480,10480,0
20230829,192000,170129360,10480,10480,10480,10480,0
20230829,191900,170129360,10480,10480,10480,10480,44
20230829,191800,170129360,10480,10480,10480,10480,0
20230829,191700,170129360,10480,10480,10480,10480,0
20230829,191600,170129360,10480,10480,10480,10480,0
20230829,191500,170129360,10480,10480,10480,10480,0
20230829,191400,170129360,10480,10480,10480,10480,0
20230829,191300,170129360,10480,10480,10480,10480,0
20230829,191200,170129360,10480,10480,10480,10480,0
20230829,191100,170129360,10480,10480,10480,10480,0
20230829,191000,170129360,10480,10480,10480,10480,0
20230829,190900,170129360,10480,10480,10480,10480,0
20230829,190800,170129360,10480,10480,10480,10480,0
20230829,190700,170129360,10480,10480,10480,10480,0
20230829,190600,170129360,10480,10480,10480,10480,0
20230829,190500,170129360,10480,10480,10480,10480,0
20230829,190400,170129360,10480,10480,10480,10480,0
20230829,190300,170129360,10480,10480,10480,10480,0
20230829,190200,170129360,10480,10480,10480,10480,0
20230829,190100,170129360,10480,10480,10480,10480,0
20230829,190000,170129360,10480,10480,10480,10480,0
20230829,185900,170129360,10480,10480,10480,10480,0
20230829,185800,170129360,10480,10480,10480,10480,0
20230829,185700,170129360,10480,10480,10480,10480,0
20230829,185600,170129360,10480,10480,10480,10480,0
20230829,185500,170129360,10480,10480,10480,10480,0
20230829,185400,170129360,10480,10480,10480,10480,0
20230829,185300,170129360,10480,10480,10480,10480,0
20230829,185200,170129360,10480,10480,10480,10480,0
20230829,185100,170129360,10480,10480,10480,10480,0
20230829,185000,170129360,10480,10480,10480,10480,0
20230829,184900,170129360,10480,10480,10480,10480,44
20230829,184800,170129360,10480,10480,10480,10480,0
20230829,184700,170129360,10480,10480,10480,10480,0
20230829,184600,170129360,10480,10480,10480,10480,0
20230829,184500,170129360,10480,10480,10480,10480,0
20230829,184400,170129360,10480,10480,10480,10480,0
20230829,184300,170129360,10480,10480,10480,10480,0
20230829,184200,170129360,10480,10480,10480,10480,0
20230829,184100,170129360,10480,10480,10480,10480,0
20230829,184000,170129360,10480,10480,10480,10480,0
20230829,183900,170129360,10480,10480,10480,10480,0
20230829,183800,170129360,10480,10480,10480,10480,0
20230829,183700,170129360,10480,10480,10480,10480,0
20230829,183600,170129360,10480,10480,10480,10480,0
20230829,183500,170129360,10480,10480,10480,10480,0
20230829,183400,170129360,10480,10480,10480,10480,0
20230829,183300,170129360,10480,10480,10480,10480,0
20230829,183200,170129360,10480,10480,10480,10480,0
20230829,183100,170129360,10480,10480,10480,10480,0
20230829,183000,170129360,10480,10480,10480,10480,0
20230829,182900,170129360,10480,10480,10480,10480,0
20230829,182800,170129360,10480,10480,10480,10480,0
20230829,182700,170129360,10480,10480,10480,10480,0
20230829,182600,170129360,10480,10480,10480,10480,0
20230829,182500,170129360,10480,10480,10480,10480,0
20230829,182400,170129360,10480,10480,10480,10480,0
20230829,182300,170129360,10480,10480,10480,10480,0
20230829,182200,170129360,10480,10480,10480,10480,0
20230829,182100,170129360,10480,10480,10480,10480,0
20230829,182000,170129360,10480,10480,10480,10480,0
20230829,181900,170129360,10480,10480,10480,10480,44
20230829,181800,170129360,10480,10480,10480,10480,0
20230829,181700,170129360,10480,10480,10480,10480,0
20230829,181600,170129360,10480,10480,10480,10480,0
20230829,181500,170129360,10480,10480,10480,10480,0
20230829,181400,170129360,10480,10480,10480,10480,0
20230829,181300,170129360,10480,10480,10480,10480,0
20230829,181200,170129360,10480,10480,10480,10480,0
20230829,181100,170129360,10480,10480,10480,10480,0
20230829,181000,170129360,10480,10480,10480,10480,0
20230829,180900,170129360,10480,10480,10480,10480,0
20230829,180800,170129360,10480,10480,10480,10480,0
20230829,180700,170129360,10480,10480,10480,10480,0
20230829,180600,170129360,10480,10480,10480,10480,0
20230829,180500,170129360,10480,10480,10480,10480,0
20230829,180400,170129360,10480,10480,10480,10480,0
20230829,180300,170129360,10480,10480,10480,10480,0
20230829,180200,170129360,10480,10480,10480,10480,0
20230829,180100,170129360,10480,10480,10480,10480,0
20230829,180000,170129360,10480,10480,10480,10480,0
20230829,175900,170129360,10480,10480,10480,10480,0
20230829,175800,170129360,10480,10480,10480,10480,0
20230829,175700,170129360,10480,10480,10480,10480,0
20230829,175600,170129360,10480,10480,10480,10480,0
20230829,175500,170129360,10480,10480,10480,10480,0
20230829,175400,170129360,10480,10480,10480,10480,0
20230829,175300,170129360,10480,10480,10480,10480,0
20230829,175200,170129360,10480,10480,10480,10480,0
20230829,175100,170129360,10480,10480,10480,10480,0
20230829,175000,170129360,10480,10480,10480,10480,0
20230829,174900,170129360,10480,10480,10480,10480,44
20230829,174800,170129360,10480,10480,10480,10480,0
20230829,174700,170129360,10480,10480,10480,10480,0
20230829,174600,170129360,10480,10480,10480,10480,0
20230829,174500,170129360,10480,10480,10480,10480,0
20230829,174400,170129360,10480,10480,10480,10480,0
20230829,174300,170129360,10480,10480,10480,10480,0
20230829,174200,170129360,10480,10480,10480,10480,0
20230829,174100,170129360,10480,10480,10480,10480,0
20230829,174000,170129360,10480,10480,10480,10480,0
20230829,173900,170129360,10480,10480,10480,10480,0
20230829,173800,170129360,10480,10480,10480,10480,0
20230829,173700,170129360,10480,10480,10480,10480,0
20230829,173600,170129360,10480,10480,10480,10480,0
20230829,173500,170129360,10480,10480,10480,10480,0
20230829,173400,170129360,10480,10480,10480,10480,0
20230829,173300,170129360,10480,10480,10480,10480,0
20230829,173200,170129360,10480,10480,10480,10480,0
20230829,173100,170129360,10480,10480,10480,10480,0
20230829,173000,170129360,10480,10480,10480,10480,0
20230829,172900,170129360,10480,10480,10480,10480,0
20230829,172800,170129360,10480,10480,10480,10480,0
20230829,172700,170129360,10480,10480,10480,10480,0
20230829,172600,170129360,10480,10480,10480,10480,0
20230829,172500,170129360,10480,10480,10480,10480,0
20230829,172400,170129360,10480,10480,10480,10480,0
20230829,172300,170129360,10480,10480,10480,10480,0
20230829,172200,170129360,10480,10480,10480,10480,0
20230829,172100,170129360,10480,10480,10480,10480,0
20230829,172000,170129360,10480,10480,10480,10480,0
20230829,171900,170129360,10480,10480,10480,10480,44
20230829,171800,170129360,10480,10480,10480,10480,0
20230829,171700,170129360,10480,10480,10480,10480,0
20230829,171600,170129360,10480,10480,10480,10480,0
20230829,171500,170129360,10480,10480,10480,10480,0
20230829,171400,170129360,10480,10480,10480,10480,0
20230829,171300,170129360,10480,10480,10480,10480,0
20230829,171200,170129360,10480,10480,10480,10480,0
20230829,171100,170129360,10480,10480,10480,10480,0
20230829,171000,170129360,10480,10480,10480,10480,0
20230829,170900,170129360,10480,10480,10480,10480,0
20230829,170800,170129360,10480,10480,10480,10480,0
20230829,170700,170129360,10480,10480,10480,10480,0
20230829,170600,170129360,10480,10480,10480,10480,0
20230829,170500,170129360,10480,10480,10480,10480,0
20230829,170400,170129360,10480,10480,10480,10480,0
20230829,170300,170129360,10480,10480,10480,10480,0
20230829,170200,170129360,10480,10480,10480,10480,0
20230829,170100,170129360,10480,10480,10480,10480,0
20230829,170000,170129360,10480,10480,10480,10480,0
20230829,165900,170129360,10480,10480,10480,10480,0
20230829,165800,170129360,10480,10480,10480,10480,0
20230829,165700,170129360,10480,10480,10480,10480,0
20230829,165600,170129360,10480,10480,10480,10480,0
20230829,165500,170129360,10480,10480,10480,10480,0
20230829,165400,170129360,10480,10480,10480,10480,0
20230829,165300,170129360,10480,10480,10480,10480,0
20230829,165200,170129360,10480,10480,10480,10480,0
20230829,165100,170129360,10480,10480,10480,10480,0
20230829,165000,170129360,10480,10480,10480,10480,0
20230829,164900,170129360,10480,10480,10480,10480,44
20230829,164800,170129360,10480,10480,10480,10480,0
20230829,164700,170129360,10480,10480,10480,10480,0
20230829,164600,170129360,10480,10480,10480,10480,0
20230829,164500,170129360,10480,10480,10480,10480,0
20230829,164400,170129360,10480,10480,10480,10480,0
20230829,164300,170129360,10480,10480,10480,10480,0
20230829,164200,170129360,10480,10480,10480,10480,0
20230829,164100,170129360,10480,10480,10480,10480,0
20230829,164000,170129360,10480,10480,10480,10480,0
20230829,163900,170129360,10480,10480,10480,10480,0
20230829,163800,170129360,10480,10480,10480,10480,0
20230829,163700,170129360,10480,10480,10480,10480,0
20230829,163600,170129360,10480,10480,10480,10480,0
20230829,163500,170129360,10480,10480,10480,10480,0
20230829,163400,170129360,10480,10480,10480,10480,0
20230829,163300,170129360,10480,10480,10480,10480,0
20230829,163200,170129360,10480,10480,10480,10480,0
20230829,163100,170129360,10480,10480,10480,10480,0
20230829,163000,170129360,10480,10480,10480,10480,0
20230829,162900,170129360,10480,10480,10480,10480,0
20230829,162800,170129360,10480,10480,10480,10480,0
20230829,162700,170129360,10480,10480,10480,10480,0
20230829,162600,170129360,10480,10480,10480,10480,0
20230829,162500,170129360,10480,10480,10480,10480,0
20230829,162400,170129360,10480,10480,10480,10480,0
20230829,162300,170129360,10480,10480,10480,10480,0
20230829,162200,170129360,10480,10480,10480,10480,0
20230829,162100,170129360,10480,10480,10480,10480,0
20230829,162000,170129360,10480,10480,10480,10480,0
20230829,161900,170129360,10480,10480,10480,10480,44
20230829,161800,170129360,10480,10480,10480,10480,0
20230829,161700,170129360,10480,10480,10480,10480,0
20230829,161600,170129360,10480,10480,10480,10480,0
20230829,161500,170129360,10480,10480,10480,10480,0
20230829,161400,170129360,10480,10480,10480,10480,0
20230829,161300,170129360,10480,10480,10480,10480,0
20230829,161200,170129360,10480,10480,10480,10480,0
20230829,161100,170129360,10480,10480,10480,10480,0
20230829,161000,170129360,10480,10480,10480,10480,0
20230829,160900,170129360,10480,10480,10480,10480,0
20230829,160800,170129360,10480,10480,10480,10480,0
20230829,160700,170129360,10480,10480,10480,10480,0
20230829,160600,170129360,10480,10480,10480,10480,0
20230829,160500,170129360,10480,10480,10480,10480,0
20230829,160400,170129360,10480,10480,10480,10480,0
20230829,160300,170129360,10480,10480,10480,10480,0
20230829,160200,170129360,10480,10480,10480,10480,0
20230829,160100,170129360,10480,10480,10480,10480,0
20230829,160000,170129360,10480,10480,10480,10480,0
20230829,155900,170129360,10480,10480,10480,10480,0
20230829,155800,170129360,10480,10480,10480,10480,0
20230829,155700,170129360,10480,10480,10480,10480,0
20230829,155600,170129360,10480,10480,10480,10480,0
20230829,155500,170129360,10480,10480,10480,10480,0
20230829,155400,170129360,10480,10480,10480,10480,0
20230829,155300,170129360,10480,10480,10480,10480,0
20230829,155200,170129360,10480,10480,10480,10480,0
20230829,155100,170129360,10480,10480,10480,10480,0
20230829,155000,170129360,10480,10480,10480,10480,0
20230829,154900,170129360,10480,10480,10480,10480,44
20230829,154800,170129360,10480,10480,10480,10480,0
20230829,154700,170129360,10480,10480,10480,10480,0
20230829,154600,170129360,10480,10480,10480,10480,0
20230829,154500,170129360,10480,10480,10480,10480,0
20230829,154400,170129360,10480,10480,10480,10480,0
20230829,154300,170129360,10480,10480,10480,10480,0
20230829,154200,170129360,10480,10480,10480,10480,0
20230829,154100,170129360,10480,10480,10480,10480,0
20230829,154000,170129360,10480,10480,10480,10480,0
20230829,153900,170129360,10480,10480,10480,10480,0
20230829,153800,170129360,10480,10480,10480,10480,0
20230829,153700,170129360,10480,10480,10480,10480,0
20230829,153600,170129360,10480,10480,10480,10480,0
20230829,153500,170129360,10480,10480,10480,10480,0
20230829,153400,170129360,10480,10480,10480,10480,0
20230829,153300,170129360,10480,10480,10480,10480,0
20230829,153200,170129360,10480,10480,10480,10480,0
20230829,153100,170129360,10480,10480,10480,10480,0
20230829,153000,170129360,10480,10480,10480,10480,44
20230829,152900,169668240,10480,10480,10480,10480,0
20230829,152800,169668240,10480,10480,10480,10480,0
20230829,152700,169668240,10480,10480,10480,10480,0
20230829,152600,169668240,10480,10480,10480,10480,0
20230829,152500,169668240,10480,10480,10480,10480,0
20230829,152400,169668240,10480,10480,10480,10480,0
20230829,152300,169668240,10480,10480,10480,10480,0
20230829,152200,169668240,10480,10480,10480,10480,0
20230829,152100,169668240,10480,10480,10480,10480,0
20230829,152000,169668240,10480,10480,10480,10480,0
20230829,151900,169668240,10480,10480,10480,10480,1
20230829,151800,169657760,10390,10480,10480,10390,11
20230829,151700,169543380,10380,10380,10380,10380,0
20230829,151600,169543380,10380,10380,10380,10380,9
20230829,151500,169449960,10380,10380,10380,10380,10
20230829,151400,169346160,10380,10380,10380,10380,11
20230829,151300,169231980,10380,10380,10380,10380,10
20230829,151200,169128180,10380,10380,10380,10380,10
20230829,151100,169024380,10380,10370,10380,10370,20
20230829,151000,168816880,10390,10410,10410,10390,12
20230829,150900,168692160,10380,10380,10380,10380,10
20230829,150800,168588360,10410,10410,10410,10410,9
20230829,150700,168494670,10390,10410,10410,10390,62
20230829,150600,167849550,10400,10410,10410,10400,198
20230829,150500,165790240,10410,10420,10420,10410,13
20230829,150400,165654880,10420,10430,10430,10420,35
20230829,150300,165290130,10440,10440,10440,10440,10
20230829,150200,165185730,10440,10480,10500,10440,170
20230829,150100,163401650,10420,10500,10500,10420,866
20230829,150000,154313720,10490,10490,10500,10490,66
20230829,145900,153621220,10470,10470,10470,10470,20
20230829,145800,153411820,10470,10470,10470,10470,0
20230829,145700,153411820,10470,10470,10470,10460,71
20230829,145600,152668750,10440,10440,10440,10440,178
20230829,145500,150810430,10440,10440,10440,10440,37
20230829,145400,150424150,10450,10460,10460,10440,24
20230829,145300,150173370,10470,10500,10500,10460,36
20230829,145200,149796530,10500,10490,10500,10490,60
20230829,145100,149166930,10490,10490,10490,10490,20
20230829,145000,148957130,10490,10490,10490,10490,20
20230829,144900,148747330,10490,10490,10490,10490,20
20230829,144800,148537530,10490,10490,10490,10490,22
20230829,144700,148306750,10490,10490,10490,10490,20
20230829,144600,148096950,10490,10480,10490,10480,38
20230829,144500,147698510,10480,10480,10480,10480,47
20230829,144400,147205950,10490,10480,10490,10480,47
20230829,144300,146713110,10490,10480,10490,10480,22
20230829,144200,146482340,10460,10460,10460,10460,0
20230829,144100,146482340,10460,10480,10480,10460,70
20230829,144000,145749460,10480,10480,10480,10480,23
20230829,143900,145508420,10490,10480,10490,10480,70
20230829,143800,144774320,10490,10490,10490,10490,22
20230829,143700,144543540,10490,10490,10490,10490,20
20230829,143600,144333740,10480,10480,10480,10480,46
20230829,143500,143851660,10480,10480,10480,10480,20
20230829,143400,143642060,10480,10480,10480,10480,20
20230829,143300,143432460,10480,10470,10480,10470,37
20230829,143200,143044870,10460,10480,10480,10460,50
20230829,143100,142521260,10470,10470,10470,10470,21
20230829,143000,142301390,10460,10460,10470,10460,41
20230829,142900,141872230,10460,10470,10470,10460,21
20230829,142800,141652370,10470,10470,10470,10470,5
20230829,142700,141600020,10470,10470,10470,10470,0
20230829,142600,141600020,10470,10480,10480,10470,53
20230829,142500,141044910,10480,10470,10480,10470,70
20230829,142400,140311810,10480,10480,10480,10470,66
20230829,142300,139620290,10480,10480,10480,10480,20
20230829,142200,139410690,10480,10470,10480,10470,40
20230829,142100,138991690,10470,10480,10480,10470,186
20230829,142000,137042900,10480,10480,10480,10480,28
20230829,141900,136749460,10480,10470,10480,10460,33
20230829,141800,136404060,10480,10480,10480,10480,21
20230829,141700,136183980,10460,10470,10470,10460,10
20230829,141600,136079370,10480,10450,10480,10450,49
20230829,141500,135566660,10440,10440,10440,10440,528
20230829,141400,130054340,10440,10430,10440,10320,390
20230829,141300,126005300,10440,10440,10440,10440,20
20230829,141200,125796500,10440,10440,10440,10440,20
20230829,141100,125587700,10440,10440,10440,10440,20
20230829,141000,125378900,10440,10430,10440,10430,60
20230829,140900,124752900,10440,10440,10440,10440,20
20230829,140800,124544100,10440,10440,10440,10440,20
20230829,140700,124335300,10440,10440,10440,10440,20
20230829,140600,124126500,10440,10440,10440,10440,20
20230829,140500,123917700,10440,10440,10440,10440,20
20230829,140400,123708900,10440,10440,10440,10440,20
20230829,140300,123500100,10430,10430,10430,10430,1
20230829,140200,123489670,10430,10430,10430,10430,20
20230829,140100,123281070,10430,10440,10440,10430,107
20230829,140000,122164860,10440,10440,10440,10440,20
20230829,135900,121956060,10440,10430,10440,10430,24
20230829,135800,121705540,10440,10440,10440,10440,20
20230829,135700,121496740,10440,10440,10440,10440,40
20230829,135600,121079140,10440,10440,10440,10440,20
20230829,135500,120870340,10440,10440,10440,10440,20
20230829,135400,120661540,10440,10440,10440,10440,20
20230829,135300,120452740,10430,10430,10430,10430,0
20230829,135200,120452740,10430,10430,10430,10430,42
20230829,135100,120014680,10430,10430,10430,10430,8
20230829,135000,119931240,10430,10430,10430,10430,13
20230829,134900,119795650,10430,10430,10430,10430,20
20230829,134800,119587050,10430,10430,10430,10430,20
20230829,134700,119378450,10430,10430,10430,10430,20
20230829,134600,119169850,10410,10410,10410,10410,0
20230829,134500,119169850,10410,10420,10420,10410,36
20230829,134400,118794890,10410,10420,10420,10410,22
20230829,134300,118565670,10430,10430,10430,10430,31
20230829,134200,118242340,10430,10430,10430,10430,9
20230829,134100,118148470,10430,10440,10440,10430,23
20230829,134000,117908380,10440,10440,10440,10440,20
20230829,133900,117699580,10440,10440,10440,10440,20
20230829,133800,117490780,10440,10440,10440,10440,24
20230829,133700,117240220,10440,10440,10440,10440,24
20230829,133600,116989660,10430,10430,10430,10430,17
20230829,133500,116812350,10420,10430,10430,10420,21
20230829,133400,116593520,10430,10430,10440,10430,31
20230829,133300,116269990,10430,10430,10430,10430,25
20230829,133200,116009240,10430,10430,10430,10430,3
20230829,133100,115977950,10440,10430,10440,10430,32
20230829,133000,115644170,10420,10410,10430,10410,30
20230829,132900,115331580,10410,10410,10410,10410,0
20230829,132800,115331580,10410,10400,10410,10400,161
20230829,132700,113655590,10400,10400,10400,10400,20
20230829,132600,113447590,10400,10400,10400,10400,20
20230829,132500,113239590,10400,10400,10400,10400,20
20230829,132400,113031590,10400,10400,10400,10400,20
20230829,132300,112823590,10390,10390,10390,10390,18
20230829,132200,112636570,10380,10410,10410,10380,54
20230829,132100,112075230,10400,10400,10410,10400,209
20230829,132000,109899670,10400,10390,10400,10390,12
20230829,131900,109774980,10380,10380,10380,10380,8
20230829,131800,109691940,10370,10370,10380,10370,24
20230829,131700,109443050,10370,10360,10370,10360,6
20230829,131600,109380850,10360,10360,10360,10360,6
20230829,131500,109318690,10360,10360,10360,10360,5
20230829,131400,109266890,10360,10360,10360,10360,4
20230829,131300,109225450,10360,10360,10360,10350,4
20230829,131200,109184020,10400,10400,10400,10400,0
20230829,131100,109184020,10400,10400,10400,10400,0
20230829,131000,109184020,10400,10400,10400,10400,0
20230829,130900,109184020,10400,10400,10400,10400,0
20230829,130800,109184020,10400,10400,10400,10400,0
20230829,130700,109184020,10400,10400,10400,10400,0
20230829,130600,109184020,10400,10400,10400,10400,1
20230829,130500,109173620,10400,10400,10400,10400,0
20230829,130400,109173620,10400,10400,10410,10400,23
20230829,130300,108934410,10410,10400,10410,10400,2
20230829,130200,108913600,10350,10350,10350,10350,0
20230829,130100,108913600,10350,10350,10350,10350,0
20230829,130000,108913600,10350,10350,10350,10350,2
20230829,125900,108892900,10350,10350,10350,10350,2
20230829,125800,108872200,10350,10350,10350,10350,2
20230829,125700,108851500,10350,10350,10350,10350,2
20230829,125600,108830800,10350,10350,10350,10350,2
20230829,125500,108810100,10350,10350,10350,10350,2
20230829,125400,108789400,10350,10350,10350,10350,4
20230829,125300,108748000,10350,10350,10350,10350,2
20230829,125200,108727300,10350,10350,10350,10350,2
20230829,125100,108706600,10350,10400,10400,10350,35
20230829,125000,108342700,10400,10350,10400,10350,3
20230829,124900,108311600,10350,10350,10350,10350,4
20230829,124800,108270200,10350,10350,10350,10350,2
20230829,124700,108249500,10350,10360,10360,10350,40
20230829,124600,107835120,10360,10360,10360,10360,2
20230829,124500,107814400,10360,10360,10360,10360,2
20230829,124400,107793680,10360,10350,10360,10350,14
20230829,124300,107648660,10350,10350,10350,10350,42
20230829,124200,107213960,10380,10350,10380,10350,18
20230829,124100,107027600,10330,10330,10330,10330,2
20230829,124000,107006940,10330,10330,10330,10330,2
20230829,123900,106986280,10330,10330,10330,10330,4
20230829,123800,106944960,10330,10330,10330,10330,2
20230829,123700,106924300,10330,10330,10330,10330,2
20230829,123600,106903640,10330,10330,10330,10330,2
20230829,123500,106882980,10330,10330,10330,10330,2
20230829,123400,106862320,10330,10340,10340,10330,4
20230829,123300,106820980,10340,10340,10340,10340,2
20230829,123200,106800300,10340,10340,10340,10340,3
20230829,123100,106769280,10340,10340,10340,10340,2
20230829,123000,106748600,10340,10340,10340,10340,2
20230829,122900,106727920,10340,10340,10350,10340,6
20230829,122800,106665860,10340,10340,10340,10340,2
20230829,122700,106645180,10340,10340,10340,10340,2
20230829,122600,106624500,10340,10340,10340,10340,2
20230829,122500,106603820,10340,10350,10350,10340,22
20230829,122400,106376140,10350,10360,10360,10350,4
20230829,122300,106334720,10360,10360,10360,10360,2
20230829,122200,106314000,10360,10360,10360,10360,2
20230829,122100,106293280,10360,10380,10380,10360,3
20230829,122000,106262180,10350,10380,10380,10350,3
20230829,121900,106231100,10310,10310,10310,10310,2
20230829,121800,106210480,10310,10310,10310,10310,2
20230829,121700,106189860,10390,10390,10390,10390,0
20230829,121600,106189860,10390,10390,10390,10390,0
20230829,121500,106189860,10390,10390,10390,10390,0
20230829,121400,106189860,10390,10390,10390,10390,0
20230829,121300,106189860,10390,10390,10390,10390,0
20230829,121200,106189860,10390,10390,10390,10390,0
20230829,121100,106189860,10390,10380,10400,10380,13
20230829,121000,106054780,10290,10290,10290,10290,0
20230829,120900,106054780,10290,10290,10290,10290,0
20230829,120800,106054780,10290,10290,10290,10290,0
20230829,120700,106054780,10290,10290,10290,10290,0
20230829,120600,106054780,10290,10290,10290,10290,0
20230829,120500,106054780,10290,10290,10290,10290,0
20230829,120400,106054780,10290,10290,10290,10290,0
20230829,120300,106054780,10290,10290,10290,10290,0
20230829,120200,106054780,10290,10290,10290,10290,0
20230829,120100,106054780,10290,10290,10290,10290,1
20230829,120000,106044490,10290,10290,10290,10290,2
20230829,115900,106023910,10340,10290,10350,10290,6
20230829,115800,105961960,10290,10290,10290,10290,3
20230829,115700,105931090,10290,10290,10290,10290,4
20230829,115600,105889930,10280,10280,10290,10280,7
20230829,115500,105817920,10290,10340,10340,10290,515
20230829,115400,100517080,10310,10310,10310,10310,3
20230829,115300,100486150,10310,10310,10310,10310,3
20230829,115200,100455220,10310,10310,10310,10310,3
20230829,115100,100424290,10310,10320,10320,10310,3
20230829,115000,100393340,10310,10310,10310,10300,221
20230829,114900,98114860,10310,10330,10330,10310,21
20230829,114800,97897950,10330,10330,10330,10330,3
20230829,114700,97866960,10330,10330,10330,10330,3
20230829,114600,97835970,10330,10330,10370,10330,5
20230829,114500,97784280,10330,10330,10330,10330,3
20230829,114400,97753290,10330,10330,10330,10330,3
20230829,114300,97722300,10330,10340,10390,10330,12
20230829,114200,97598150,10330,10330,10330,10330,3
20230829,114100,97567160,10330,10330,10330,10330,3
20230829,114000,97536170,10330,10330,10330,10330,4
20230829,113900,97494850,10340,10350,10350,10340,186
20230829,113800,95570850,10350,10350,10350,10350,3
20230829,113700,95539800,10350,10350,10350,10350,2
20230829,113600,95519100,10350,10350,10350,10350,3
20230829,113500,95488050,10410,10410,10410,10410,1
20230829,113400,95477640,10410,10410,10410,10410,0
20230829,113300,95477640,10410,10410,10410,10410,0
20230829,113200,95477640,10410,10410,10410,10410,0
20230829,113100,95477640,10410,10410,10410,10410,0
20230829,113000,95477640,10410,10410,10410,10410,0
20230829,112900,95477640,10410,10410,10410,10410,0
20230829,112800,95477640,10410,10410,10410,10410,0
20230829,112700,95477640,10410,10410,10410,10410,3
20230829,112600,95446410,10410,10360,10410,10360,914
20230829,112500,85956330,10360,10360,10360,10360,0
20230829,112400,85956330,10360,10360,10360,10360,0
20230829,112300,85956330,10360,10360,10360,10360,0
20230829,112200,85956330,10360,10360,10360,10360,0
20230829,112100,85956330,10360,10360,10360,10360,0
20230829,112000,85956330,10360,10360,10360,10360,0
20230829,111900,85956330,10360,10360,10360,10360,1
20230829,111800,85945970,10360,10360,10360,10360,0
20230829,111700,85945970,10360,10360,10360,10360,0
20230829,111600,85945970,10360,10360,10360,10360,28
20230829,111500,85655890,10340,10340,10340,10340,0
20230829,111400,85655890,10340,10340,10340,10340,52
20230829,111300,85118210,10370,10370,10370,10370,0
20230829,111200,85118210,10370,10370,10370,10370,0
20230829,111100,85118210,10370,10370,10370,10370,0
20230829,111000,85118210,10370,10370,10370,10370,30
20230829,110900,84807110,10370,10370,10370,10370,0
20230829,110800,84807110,10370,10370,10370,10370,32
20230829,110700,84475270,10370,10370,10380,10370,80
20230829,110600,83645050,10390,10390,10390,10390,0
20230829,110500,83645050,10390,10390,10390,10390,0
20230829,110400,83645050,10390,10390,10390,10390,0
20230829,110300,83645050,10390,10390,10390,10390,0
20230829,110200,83645050,10390,10390,10390,10390,0
20230829,110100,83645050,10390,10390,10390,10390,0
20230829,110000,83645050,10390,10390,10390,10390,0
20230829,105900,83645050,10390,10390,10390,10390,0
20230829,105800,83645050,10390,10390,10390,10390,0
20230829,105700,83645050,10390,10390,10390,10390,0
20230829,105600,83645050,10390,10390,10390,10390,0
20230829,105500,83645050,10390,10390,10390,10390,0
20230829,105400,83645050,10390,10390,10390,10390,2
20230829,105300,83624270,10390,10390,10390,10390,438
20230829,105200,79073450,10390,10390,10390,10390,0
20230829,105100,79073450,10390,10390,10390,10390,0
20230829,105000,79073450,10390,10390,10390,10390,1
20230829,104900,79063060,10370,10370,10370,10370,30
20230829,104800,78751960,10370,10370,10370,10370,0
20230829,104700,78751960,10370,10370,10370,10370,1
20230829,104600,78741590,10360,10360,10370,10360,53
20230829,104500,78192210,10360,10360,10360,10360,0
20230829,104400,78192210,10360,10360,10360,10360,0
20230829,104300,78192210,10360,10360,10360,10360,0
20230829,104200,78192210,10360,10360,10360,10360,0
20230829,104100,78192210,10360,10360,10360,10360,20
20230829,104000,77985010,10360,10360,10360,10360,0
20230829,103900,77985010,10360,10360,10360,10360,0
20230829,103800,77985010,10360,10360,10360,10360,0
20230829,103700,77985010,10360,10360,10360,10360,0
20230829,103600,77985010,10360,10360,10360,10360,0
20230829,103500,77985010,10360,10360,10360,10360,30
20230829,103400,77674210,10360,10360,10360,10360,0
20230829,103300,77674210,10360,10360,10360,10360,1
20230829,103200,77663850,10280,10280,10280,10280,0
20230829,103100,77663850,10280,10280,10280,10280,0
20230829,103000,77663850,10280,10280,10280,10280,0
20230829,102900,77663850,10280,10280,10280,10280,20
20230829,102800,77458250,10280,10280,10280,10280,0
20230829,102700,77458250,10280,10280,10280,10280,20
20230829,102600,77252650,10280,10280,10280,10280,20
20230829,102500,77047050,10280,10280,10280,10280,1
20230829,102400,77036770,10280,10280,10280,10280,20
20230829,102300,76831170,10290,10290,10290,10290,0
20230829,102200,76831170,10290,10290,10290,10290,20
20230829,102100,76625370,10300,10300,10300,10300,0
20230829,102000,76625370,10300,10300,10300,10300,35
20230829,101900,76264870,10310,10310,10310,10310,0
20230829,101800,76264870,10310,10340,10370,10310,16
20230829,101700,76099550,10290,10290,10290,10290,0
20230829,101600,76099550,10290,10290,10290,10290,21
20230829,101500,75883460,10290,10290,10290,10290,20
20230829,101400,75677660,10290,10340,10340,10290,10
20230829,101300,75574710,10290,10290,10290,10290,20
20230829,101200,75368910,10340,10340,10340,10340,1
20230829,101100,75358570,10290,10290,10290,10290,20
20230829,101000,75152770,10340,10340,10340,10340,1
20230829,100900,75142430,10290,10280,10290,10280,50
20230829,100800,74628230,10340,10340,10340,10340,1
20230829,100700,74617890,10320,10280,10320,10280,23
20230829,100600,74381330,10320,10320,10320,10320,0
20230829,100500,74381330,10320,10320,10320,10270,22
20230829,100400,74155290,10280,10290,10290,10280,136
20230829,100300,72757120,10290,10290,10290,10290,36
20230829,100200,72386680,10340,10340,10340,10340,4
20230829,100100,72345320,10340,10350,10350,10340,101
20230829,100000,71300040,10350,10350,10350,10350,24
20230829,095900,71051640,10350,10390,10390,10350,211
20230829,095800,68867350,10350,10350,10350,10350,20
20230829,095700,68660350,10380,10350,10380,10350,22
20230829,095600,68432140,10370,10370,10370,10370,20
20230829,095500,68224740,10370,10370,10370,10370,0
20230829,095400,68224740,10370,10370,10370,10370,20
20230829,095300,68017340,10400,10390,10400,10390,35
20230829,095200,67653680,10400,10410,10420,10400,764
20230829,095100,59705740,10420,10420,10420,10420,0
20230829,095000,59705740,10420,10420,10460,10420,136
20230829,094900,58288580,10420,10420,10420,10420,20
20230829,094800,58080180,10420,10420,10420,10420,0
20230829,094700,58080180,10420,10460,10470,10420,206
20230829,094600,55933070,10460,10450,10460,10450,28
20230829,094500,55640400,10430,10430,10430,10430,21
20230829,094400,55421370,10440,10440,10440,10440,2
20230829,094300,55400490,10430,10430,10430,10430,25
20230829,094200,55139740,10430,10430,10430,10430,0
20230829,094100,55139740,10430,10460,10470,10430,22
20230829,094000,54910210,10440,10440,10440,10440,0
20230829,093900,54910210,10440,10430,10440,10430,23
20230829,093800,54670310,10420,10420,10420,10420,20
20230829,093700,54461910,10460,10460,10460,10460,1
20230829,093600,54451450,10420,10420,10420,10420,20
20230829,093500,54243050,10420,10460,10460,10410,118
20230829,093400,53013620,10450,10460,10460,10450,22
20230829,093300,52783700,10460,10460,10460,10460,0
20230829,093200,52783700,10460,10490,10490,10460,111
20230829,093100,51622610,10500,10500,10500,10500,6
20230829,093000,51559610,10500,10520,10520,10450,23
20230829,092900,51319140,10450,10450,10450,10450,2
20230829,092800,51298240,10450,10460,10530,10450,24
20230829,092700,51047300,10470,10480,10490,10470,516
20230829,092600,45644300,10480,10500,10540,10480,114
20230829,092500,44445380,10500,10470,10500,10470,614
20230829,092400,38006620,10480,10450,10480,10450,335
20230829,092300,34502100,10450,10430,10450,10430,1239
20230829,092200,21560590,10440,10440,10440,10440,0
20230829,092100,21560590,10440,10410,10440,10410,54
20230829,092000,20998180,10440,10430,10440,10430,654
20230829,091900,14175560,10400,10400,10400,10400,0
20230829,091800,14175560,10400,10390,10400,10370,29
20230829,091700,13874090,10400,10450,10450,10400,62
20230829,091600,13227890,10450,10430,10450,10430,20
20230829,091500,13019020,10450,10450,10450,10450,0
20230829,091400,13019020,10450,10450,10450,10450,0
20230829,091300,13019020,10450,10420,10450,10420,35
20230829,091200,12653330,10410,10410,10410,10410,66
20230829,091100,11966270,10400,10360,10400,10360,120
20230829,091000,10718790,10350,10320,10350,10320,357
20230829,090900,7028370,10320,10250,10320,10250,21
20230829,090800,6812450,10320,10250,10330,10240,275
20230829,090700,3972910,10330,10330,10330,10330,0
20230829,090600,3972910,10330,10330,10330,10330,0
20230829,090500,3972910,10330,10330,10330,10330,1
20230829,090400,3962580,10350,10350,10350,10350,0
20230829,090300,3962580,10350,10350,10350,10350,0
20230829,090200,3962580,10350,10350,10350,10350,158
20230829,090100,2327280,10350,10210,10350,10210,147
20230829,090000,826270,10270,10200,10270,10200,81