KissMeData/429270/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,205300,8163026030,20450,20450,20450,20450,9454
20230828,205200,8163026030,20450,20450,20450,20450,0
20230828,205100,8163026030,20450,20450,20450,20450,0
20230828,205000,8163026030,20450,20450,20450,20450,0
20230828,204900,8163026030,20450,20450,20450,20450,0
20230828,204800,8163026030,20450,20450,20450,20450,0
20230828,204700,8163026030,20450,20450,20450,20450,0
20230828,204600,8163026030,20450,20450,20450,20450,0
20230828,204500,8163026030,20450,20450,20450,20450,0
20230828,204400,8163026030,20450,20450,20450,20450,0
20230828,204300,8163026030,20450,20450,20450,20450,0
20230828,204200,8163026030,20450,20450,20450,20450,0
20230828,204100,8163026030,20450,20450,20450,20450,0
20230828,204000,8163026030,20450,20450,20450,20450,0
20230828,203900,8163026030,20450,20450,20450,20450,0
20230828,203800,8163026030,20450,20450,20450,20450,0
20230828,203700,8163026030,20450,20450,20450,20450,0
20230828,203600,8163026030,20450,20450,20450,20450,0
20230828,203500,8163026030,20450,20450,20450,20450,0
20230828,203400,8163026030,20450,20450,20450,20450,0
20230828,203300,8163026030,20450,20450,20450,20450,0
20230828,203200,8163026030,20450,20450,20450,20450,0
20230828,203100,8163026030,20450,20450,20450,20450,0
20230828,203000,8163026030,20450,20450,20450,20450,0
20230828,202900,8163026030,20450,20450,20450,20450,0
20230828,202800,8163026030,20450,20450,20450,20450,0
20230828,202700,8163026030,20450,20450,20450,20450,0
20230828,202600,8163026030,20450,20450,20450,20450,0
20230828,202500,8163026030,20450,20450,20450,20450,0
20230828,202400,8163026030,20450,20450,20450,20450,0
20230828,202300,8163026030,20450,20450,20450,20450,9454
20230828,202200,8163026030,20450,20450,20450,20450,0
20230828,202100,8163026030,20450,20450,20450,20450,0
20230828,202000,8163026030,20450,20450,20450,20450,0
20230828,201900,8163026030,20450,20450,20450,20450,0
20230828,201800,8163026030,20450,20450,20450,20450,0
20230828,201700,8163026030,20450,20450,20450,20450,0
20230828,201600,8163026030,20450,20450,20450,20450,0
20230828,201500,8163026030,20450,20450,20450,20450,0
20230828,201400,8163026030,20450,20450,20450,20450,0
20230828,201300,8163026030,20450,20450,20450,20450,0
20230828,201200,8163026030,20450,20450,20450,20450,0
20230828,201100,8163026030,20450,20450,20450,20450,0
20230828,201000,8163026030,20450,20450,20450,20450,0
20230828,200900,8163026030,20450,20450,20450,20450,0
20230828,200800,8163026030,20450,20450,20450,20450,0
20230828,200700,8163026030,20450,20450,20450,20450,0
20230828,200600,8163026030,20450,20450,20450,20450,0
20230828,200500,8163026030,20450,20450,20450,20450,0
20230828,200400,8163026030,20450,20450,20450,20450,0
20230828,200300,8163026030,20450,20450,20450,20450,0
20230828,200200,8163026030,20450,20450,20450,20450,0
20230828,200100,8163026030,20450,20450,20450,20450,0
20230828,200000,8163026030,20450,20450,20450,20450,0
20230828,195900,8163026030,20450,20450,20450,20450,0
20230828,195800,8163026030,20450,20450,20450,20450,0
20230828,195700,8163026030,20450,20450,20450,20450,0
20230828,195600,8163026030,20450,20450,20450,20450,0
20230828,195500,8163026030,20450,20450,20450,20450,0
20230828,195400,8163026030,20450,20450,20450,20450,0
20230828,195300,8163026030,20450,20450,20450,20450,9454
20230828,195200,8163026030,20450,20450,20450,20450,0
20230828,195100,8163026030,20450,20450,20450,20450,0
20230828,195000,8163026030,20450,20450,20450,20450,0
20230828,194900,8163026030,20450,20450,20450,20450,0
20230828,194800,8163026030,20450,20450,20450,20450,0
20230828,194700,8163026030,20450,20450,20450,20450,0
20230828,194600,8163026030,20450,20450,20450,20450,0
20230828,194500,8163026030,20450,20450,20450,20450,0
20230828,194400,8163026030,20450,20450,20450,20450,0
20230828,194300,8163026030,20450,20450,20450,20450,0
20230828,194200,8163026030,20450,20450,20450,20450,0
20230828,194100,8163026030,20450,20450,20450,20450,0
20230828,194000,8163026030,20450,20450,20450,20450,0
20230828,193900,8163026030,20450,20450,20450,20450,0
20230828,193800,8163026030,20450,20450,20450,20450,0
20230828,193700,8163026030,20450,20450,20450,20450,0
20230828,193600,8163026030,20450,20450,20450,20450,0
20230828,193500,8163026030,20450,20450,20450,20450,0
20230828,193400,8163026030,20450,20450,20450,20450,0
20230828,193300,8163026030,20450,20450,20450,20450,0
20230828,193200,8163026030,20450,20450,20450,20450,0
20230828,193100,8163026030,20450,20450,20450,20450,0
20230828,193000,8163026030,20450,20450,20450,20450,0
20230828,192900,8163026030,20450,20450,20450,20450,0
20230828,192800,8163026030,20450,20450,20450,20450,0
20230828,192700,8163026030,20450,20450,20450,20450,0
20230828,192600,8163026030,20450,20450,20450,20450,0
20230828,192500,8163026030,20450,20450,20450,20450,0
20230828,192400,8163026030,20450,20450,20450,20450,0
20230828,192300,8163026030,20450,20450,20450,20450,9454
20230828,192200,8163026030,20450,20450,20450,20450,0
20230828,192100,8163026030,20450,20450,20450,20450,0
20230828,192000,8163026030,20450,20450,20450,20450,0
20230828,191900,8163026030,20450,20450,20450,20450,0
20230828,191800,8163026030,20450,20450,20450,20450,0
20230828,191700,8163026030,20450,20450,20450,20450,0
20230828,191600,8163026030,20450,20450,20450,20450,0
20230828,191500,8163026030,20450,20450,20450,20450,0
20230828,191400,8163026030,20450,20450,20450,20450,0
20230828,191300,8163026030,20450,20450,20450,20450,0
20230828,191200,8163026030,20450,20450,20450,20450,0
20230828,191100,8163026030,20450,20450,20450,20450,0
20230828,191000,8163026030,20450,20450,20450,20450,0
20230828,190900,8163026030,20450,20450,20450,20450,0
20230828,190800,8163026030,20450,20450,20450,20450,0
20230828,190700,8163026030,20450,20450,20450,20450,0
20230828,190600,8163026030,20450,20450,20450,20450,0
20230828,190500,8163026030,20450,20450,20450,20450,0
20230828,190400,8163026030,20450,20450,20450,20450,0
20230828,190300,8163026030,20450,20450,20450,20450,0
20230828,190200,8163026030,20450,20450,20450,20450,0
20230828,190100,8163026030,20450,20450,20450,20450,0
20230828,190000,8163026030,20450,20450,20450,20450,0
20230828,185900,8163026030,20450,20450,20450,20450,0
20230828,185800,8163026030,20450,20450,20450,20450,0
20230828,185700,8163026030,20450,20450,20450,20450,0
20230828,185600,8163026030,20450,20450,20450,20450,0
20230828,185500,8163026030,20450,20450,20450,20450,0
20230828,185400,8163026030,20450,20450,20450,20450,0
20230828,185300,8163026030,20450,20450,20450,20450,9454
20230828,185200,8163026030,20450,20450,20450,20450,0
20230828,185100,8163026030,20450,20450,20450,20450,0
20230828,185000,8163026030,20450,20450,20450,20450,0
20230828,184900,8163026030,20450,20450,20450,20450,0
20230828,184800,8163026030,20450,20450,20450,20450,0
20230828,184700,8163026030,20450,20450,20450,20450,0
20230828,184600,8163026030,20450,20450,20450,20450,0
20230828,184500,8163026030,20450,20450,20450,20450,0
20230828,184400,8163026030,20450,20450,20450,20450,0
20230828,184300,8163026030,20450,20450,20450,20450,0
20230828,184200,8163026030,20450,20450,20450,20450,0
20230828,184100,8163026030,20450,20450,20450,20450,0
20230828,184000,8163026030,20450,20450,20450,20450,0
20230828,183900,8163026030,20450,20450,20450,20450,0
20230828,183800,8163026030,20450,20450,20450,20450,0
20230828,183700,8163026030,20450,20450,20450,20450,0
20230828,183600,8163026030,20450,20450,20450,20450,0
20230828,183500,8163026030,20450,20450,20450,20450,0
20230828,183400,8163026030,20450,20450,20450,20450,0
20230828,183300,8163026030,20450,20450,20450,20450,0
20230828,183200,8163026030,20450,20450,20450,20450,0
20230828,183100,8163026030,20450,20450,20450,20450,0
20230828,183000,8163026030,20450,20450,20450,20450,0
20230828,182900,8163026030,20450,20450,20450,20450,0
20230828,182800,8163026030,20450,20450,20450,20450,0
20230828,182700,8163026030,20450,20450,20450,20450,0
20230828,182600,8163026030,20450,20450,20450,20450,0
20230828,182500,8163026030,20450,20450,20450,20450,0
20230828,182400,8163026030,20450,20450,20450,20450,0
20230828,182300,8163026030,20450,20450,20450,20450,9454
20230828,182200,8163026030,20450,20450,20450,20450,0
20230828,182100,8163026030,20450,20450,20450,20450,0
20230828,182000,8163026030,20450,20450,20450,20450,0
20230828,181900,8163026030,20450,20450,20450,20450,0
20230828,181800,8163026030,20450,20450,20450,20450,0
20230828,181700,8163026030,20450,20450,20450,20450,0
20230828,181600,8163026030,20450,20450,20450,20450,0
20230828,181500,8163026030,20450,20450,20450,20450,0
20230828,181400,8163026030,20450,20450,20450,20450,0
20230828,181300,8163026030,20450,20450,20450,20450,0
20230828,181200,8163026030,20450,20450,20450,20450,0
20230828,181100,8163026030,20450,20450,20450,20450,0
20230828,181000,8163026030,20450,20450,20450,20450,0
20230828,180900,8163026030,20450,20450,20450,20450,0
20230828,180800,8163026030,20450,20450,20450,20450,0
20230828,180700,8163026030,20450,20450,20450,20450,0
20230828,180600,8163026030,20450,20450,20450,20450,0
20230828,180500,8163026030,20450,20450,20450,20450,0
20230828,180400,8163026030,20450,20450,20450,20450,0
20230828,180300,8163026030,20450,20450,20450,20450,0
20230828,180200,8163026030,20450,20450,20450,20450,0
20230828,180100,8163026030,20450,20450,20450,20450,0
20230828,180000,8163026030,20450,20450,20450,20450,0
20230828,175900,8163026030,20450,20450,20450,20450,0
20230828,175800,8163026030,20450,20450,20450,20450,0
20230828,175700,8163026030,20450,20450,20450,20450,0
20230828,175600,8163026030,20450,20450,20450,20450,0
20230828,175500,8163026030,20450,20450,20450,20450,0
20230828,175400,8163026030,20450,20450,20450,20450,0
20230828,175300,8163026030,20450,20450,20450,20450,9454
20230828,175200,8163026030,20450,20450,20450,20450,0
20230828,175100,8163026030,20450,20450,20450,20450,0
20230828,175000,8163026030,20450,20450,20450,20450,0
20230828,174900,8163026030,20450,20450,20450,20450,0
20230828,174800,8163026030,20450,20450,20450,20450,0
20230828,174700,8163026030,20450,20450,20450,20450,0
20230828,174600,8163026030,20450,20450,20450,20450,0
20230828,174500,8163026030,20450,20450,20450,20450,0
20230828,174400,8163026030,20450,20450,20450,20450,0
20230828,174300,8163026030,20450,20450,20450,20450,0
20230828,174200,8163026030,20450,20450,20450,20450,0
20230828,174100,8163026030,20450,20450,20450,20450,0
20230828,174000,8163026030,20450,20450,20450,20450,0
20230828,173900,8163026030,20450,20450,20450,20450,0
20230828,173800,8163026030,20450,20450,20450,20450,0
20230828,173700,8163026030,20450,20450,20450,20450,0
20230828,173600,8163026030,20450,20450,20450,20450,0
20230828,173500,8163026030,20450,20450,20450,20450,0
20230828,173400,8163026030,20450,20450,20450,20450,0
20230828,173300,8163026030,20450,20450,20450,20450,0
20230828,173200,8163026030,20450,20450,20450,20450,0
20230828,173100,8163026030,20450,20450,20450,20450,0
20230828,173000,8163026030,20450,20450,20450,20450,0
20230828,172900,8163026030,20450,20450,20450,20450,0
20230828,172800,8163026030,20450,20450,20450,20450,0
20230828,172700,8163026030,20450,20450,20450,20450,0
20230828,172600,8163026030,20450,20450,20450,20450,0
20230828,172500,8163026030,20450,20450,20450,20450,0
20230828,172400,8163026030,20450,20450,20450,20450,0
20230828,172300,8163026030,20450,20450,20450,20450,9454
20230828,172200,8163026030,20450,20450,20450,20450,0
20230828,172100,8163026030,20450,20450,20450,20450,0
20230828,172000,8163026030,20450,20450,20450,20450,0
20230828,171900,8163026030,20450,20450,20450,20450,0
20230828,171800,8163026030,20450,20450,20450,20450,0
20230828,171700,8163026030,20450,20450,20450,20450,0
20230828,171600,8163026030,20450,20450,20450,20450,0
20230828,171500,8163026030,20450,20450,20450,20450,0
20230828,171400,8163026030,20450,20450,20450,20450,0
20230828,171300,8163026030,20450,20450,20450,20450,0
20230828,171200,8163026030,20450,20450,20450,20450,0
20230828,171100,8163026030,20450,20450,20450,20450,0
20230828,171000,8163026030,20450,20450,20450,20450,0
20230828,170900,8163026030,20450,20450,20450,20450,0
20230828,170800,8163026030,20450,20450,20450,20450,0
20230828,170700,8163026030,20450,20450,20450,20450,0
20230828,170600,8163026030,20450,20450,20450,20450,0
20230828,170500,8163026030,20450,20450,20450,20450,0
20230828,170400,8163026030,20450,20450,20450,20450,0
20230828,170300,8163026030,20450,20450,20450,20450,0
20230828,170200,8163026030,20450,20450,20450,20450,0
20230828,170100,8163026030,20450,20450,20450,20450,0
20230828,170000,8163026030,20450,20450,20450,20450,0
20230828,165900,8163026030,20450,20450,20450,20450,0
20230828,165800,8163026030,20450,20450,20450,20450,0
20230828,165700,8163026030,20450,20450,20450,20450,0
20230828,165600,8163026030,20450,20450,20450,20450,0
20230828,165500,8163026030,20450,20450,20450,20450,0
20230828,165400,8163026030,20450,20450,20450,20450,0
20230828,165300,8163026030,20450,20450,20450,20450,9454
20230828,165200,8163026030,20450,20450,20450,20450,0
20230828,165100,8163026030,20450,20450,20450,20450,0
20230828,165000,8163026030,20450,20450,20450,20450,0
20230828,164900,8163026030,20450,20450,20450,20450,0
20230828,164800,8163026030,20450,20450,20450,20450,0
20230828,164700,8163026030,20450,20450,20450,20450,0
20230828,164600,8163026030,20450,20450,20450,20450,0
20230828,164500,8163026030,20450,20450,20450,20450,0
20230828,164400,8163026030,20450,20450,20450,20450,0
20230828,164300,8163026030,20450,20450,20450,20450,0
20230828,164200,8163026030,20450,20450,20450,20450,0
20230828,164100,8163026030,20450,20450,20450,20450,0
20230828,164000,8163026030,20450,20450,20450,20450,0
20230828,163900,8163026030,20450,20450,20450,20450,0
20230828,163800,8163026030,20450,20450,20450,20450,0
20230828,163700,8163026030,20450,20450,20450,20450,0
20230828,163600,8163026030,20450,20450,20450,20450,0
20230828,163500,8163026030,20450,20450,20450,20450,0
20230828,163400,8163026030,20450,20450,20450,20450,0
20230828,163300,8163026030,20450,20450,20450,20450,0
20230828,163200,8163026030,20450,20450,20450,20450,0
20230828,163100,8163026030,20450,20450,20450,20450,0
20230828,163000,8163026030,20450,20450,20450,20450,0
20230828,162900,8163026030,20450,20450,20450,20450,0
20230828,162800,8163026030,20450,20450,20450,20450,0
20230828,162700,8163026030,20450,20450,20450,20450,0
20230828,162600,8163026030,20450,20450,20450,20450,0
20230828,162500,8163026030,20450,20450,20450,20450,0
20230828,162400,8163026030,20450,20450,20450,20450,0
20230828,162300,8163026030,20450,20450,20450,20450,9454
20230828,162200,8163026030,20450,20450,20450,20450,0
20230828,162100,8163026030,20450,20450,20450,20450,0
20230828,162000,8163026030,20450,20450,20450,20450,0
20230828,161900,8163026030,20450,20450,20450,20450,0
20230828,161800,8163026030,20450,20450,20450,20450,0
20230828,161700,8163026030,20450,20450,20450,20450,0
20230828,161600,8163026030,20450,20450,20450,20450,0
20230828,161500,8163026030,20450,20450,20450,20450,0
20230828,161400,8163026030,20450,20450,20450,20450,0
20230828,161300,8163026030,20450,20450,20450,20450,0
20230828,161200,8163026030,20450,20450,20450,20450,0
20230828,161100,8163026030,20450,20450,20450,20450,0
20230828,161000,8163026030,20450,20450,20450,20450,0
20230828,160900,8163026030,20450,20450,20450,20450,0
20230828,160800,8163026030,20450,20450,20450,20450,0
20230828,160700,8163026030,20450,20450,20450,20450,0
20230828,160600,8163026030,20450,20450,20450,20450,0
20230828,160500,8163026030,20450,20450,20450,20450,0
20230828,160400,8163026030,20450,20450,20450,20450,0
20230828,160300,8163026030,20450,20450,20450,20450,0
20230828,160200,8163026030,20450,20450,20450,20450,0
20230828,160100,8163026030,20450,20450,20450,20450,0
20230828,160000,8163026030,20450,20450,20450,20450,0
20230828,155900,8163026030,20450,20450,20450,20450,0
20230828,155800,8163026030,20450,20450,20450,20450,0
20230828,155700,8163026030,20450,20450,20450,20450,0
20230828,155600,8163026030,20450,20450,20450,20450,0
20230828,155500,8163026030,20450,20450,20450,20450,0
20230828,155400,8163026030,20450,20450,20450,20450,0
20230828,155300,8163026030,20450,20450,20450,20450,9454
20230828,155200,8163026030,20450,20450,20450,20450,0
20230828,155100,8163026030,20450,20450,20450,20450,0
20230828,155000,8163026030,20450,20450,20450,20450,0
20230828,154900,8163026030,20450,20450,20450,20450,0
20230828,154800,8163026030,20450,20450,20450,20450,0
20230828,154700,8163026030,20450,20450,20450,20450,0
20230828,154600,8163026030,20450,20450,20450,20450,0
20230828,154500,8163026030,20450,20450,20450,20450,0
20230828,154400,8163026030,20450,20450,20450,20450,0
20230828,154300,8163026030,20450,20450,20450,20450,0
20230828,154200,8163026030,20450,20450,20450,20450,0
20230828,154100,8163026030,20450,20450,20450,20450,0
20230828,154000,8163026030,20450,20450,20450,20450,0
20230828,153900,8163026030,20450,20450,20450,20450,0
20230828,153800,8163026030,20450,20450,20450,20450,0
20230828,153700,8163026030,20450,20450,20450,20450,0
20230828,153600,8163026030,20450,20450,20450,20450,0
20230828,153500,8163026030,20450,20450,20450,20450,0
20230828,153400,8163026030,20450,20450,20450,20450,0
20230828,153300,8163026030,20450,20450,20450,20450,0
20230828,153200,8163026030,20450,20450,20450,20450,0
20230828,153100,8163026030,20450,20450,20450,20450,0
20230828,153000,8163026030,20450,20450,20450,20450,9454
20230828,152900,7969691730,20500,20500,20500,20500,0
20230828,152800,7969691730,20500,20500,20500,20500,0
20230828,152700,7969691730,20500,20500,20500,20500,0
20230828,152600,7969691730,20500,20500,20500,20500,0
20230828,152500,7969691730,20500,20500,20500,20500,0
20230828,152400,7969691730,20500,20500,20500,20500,0
20230828,152300,7969691730,20500,20500,20500,20500,0
20230828,152200,7969691730,20500,20500,20500,20500,0
20230828,152100,7969691730,20500,20500,20500,20500,0
20230828,152000,7969691730,20500,20500,20500,20500,0
20230828,151900,7969691730,20500,20300,20500,20250,5264
20230828,151800,7862666130,20300,20400,20400,20300,5183
20230828,151700,7757238630,20400,20400,20450,20350,3090
20230828,151600,7694228430,20450,20450,20450,20400,903
20230828,151500,7675764080,20450,20450,20450,20400,810
20230828,151400,7659201580,20450,20450,20450,20400,418
20230828,151300,7650663730,20400,20400,20400,20400,644
20230828,151200,7637526130,20400,20450,20450,20400,1135
20230828,151100,7614359280,20400,20450,20450,20400,697
20230828,151000,7600116380,20450,20450,20500,20400,1146
20230828,150900,7576697830,20400,20400,20450,20400,561
20230828,150800,7565246180,20400,20400,20450,20400,1508
20230828,150700,7534475130,20450,20500,20500,20450,1892
20230828,150600,7495781630,20500,20500,20500,20500,461
20230828,150500,7486331130,20450,20550,20550,20450,706
20230828,150400,7471863830,20500,20500,20550,20500,617
20230828,150300,7459215230,20550,20550,20550,20550,51
20230828,150200,7458167180,20500,20500,20500,20500,757
20230828,150100,7442648680,20500,20500,20550,20500,1038
20230828,150000,7421369580,20550,20600,20650,20500,1912
20230828,145900,7382059680,20600,20550,20650,20550,1131
20230828,145800,7358770280,20600,20550,20600,20500,1092
20230828,145700,7336334580,20550,20500,20600,20500,1661
20230828,145600,7302202930,20500,20450,20550,20450,834
20230828,145500,7285100330,20500,20500,20500,20450,327
20230828,145400,7278410130,20500,20500,20500,20500,802
20230828,145300,7261969130,20500,20450,20500,20450,290
20230828,145200,7256037380,20400,20500,20500,20400,1398
20230828,145100,7227453680,20500,20500,20550,20500,818
20230828,145000,7210662880,20500,20400,20500,20400,2625
20230828,144900,7156950130,20400,20450,20450,20400,571
20230828,144800,7145301630,20450,20450,20450,20450,618
20230828,144700,7132663530,20450,20400,20450,20400,409
20230828,144600,7124317230,20450,20400,20450,20400,1124
20230828,144500,7101383980,20400,20400,20400,20350,206
20230828,144400,7097183630,20400,20350,20400,20350,527
20230828,144300,7086458430,20350,20400,20400,20350,781
20230828,144200,7070558630,20400,20350,20400,20350,107
20230828,144100,7068380830,20350,20400,20400,20300,316
20230828,144000,7061945730,20400,20350,20400,20350,467
20230828,143900,7052436680,20300,20350,20400,20250,1737
20230828,143800,7017137080,20350,20350,20350,20300,53
20230828,143700,7016060980,20350,20300,20350,20300,359
20230828,143600,7008770730,20300,20250,20300,20250,376
20230828,143500,7001139580,20250,20250,20250,20250,198
20230828,143400,6997130080,20250,20250,20250,20250,250
20230828,143300,6992067580,20250,20250,20250,20200,211
20230828,143200,6987794880,20200,20250,20250,20200,115
20230828,143100,6985466230,20250,20200,20250,20200,64
20230828,143000,6984172880,20250,20250,20250,20200,735
20230828,142900,6969321880,20200,20300,20300,20200,1297
20230828,142800,6943098030,20300,20250,20300,20200,1155
20230828,142700,6919760080,20250,20300,20300,20250,510
20230828,142600,6909432480,20250,20250,20250,20250,150
20230828,142500,6906394980,20250,20200,20250,20200,35
20230828,142400,6905686330,20200,20300,20350,20150,2999
20230828,142300,6845023630,20300,20300,20300,20300,304
20230828,142200,6838852430,20300,20350,20350,20300,161
20230828,142100,6835580780,20350,20350,20350,20300,178
20230828,142000,6831964780,20350,20300,20350,20300,112
20230828,141900,6829690930,20300,20250,20300,20250,13
20230828,141800,6829427530,20350,20300,20350,20300,227
20230828,141700,6824819380,20200,20200,20300,20200,171
20230828,141600,6821354180,20250,20250,20250,20250,133
20230828,141500,6818660930,20250,20250,20250,20200,332
20230828,141400,6811942930,20250,20200,20250,20200,332
20230828,141300,6805232530,20200,20250,20250,20200,1556
20230828,141200,6773785830,20250,20300,20300,20250,597
20230828,141100,6761674580,20300,20300,20300,20300,0
20230828,141000,6761674580,20300,20300,20300,20250,92
20230828,140900,6759808730,20250,20250,20300,20250,41
20230828,140800,6758978080,20250,20200,20300,20200,54
20230828,140700,6757884530,20250,20250,20250,20250,1
20230828,140600,6757864280,20300,20300,20300,20300,102
20230828,140500,6755793680,20300,20250,20300,20200,270
20230828,140400,6750338430,20250,20250,20250,20250,137
20230828,140300,6747564180,20200,20200,20200,20200,3
20230828,140200,6747503580,20200,20200,20200,20200,1
20230828,140100,6747483380,20200,20150,20200,20150,258
20230828,140000,6742278330,20150,20150,20150,20150,54
20230828,135900,6741190230,20150,20100,20150,20100,185
20230828,135800,6737468580,20100,20050,20100,20050,925
20230828,135700,6718901080,20100,20100,20100,20100,407
20230828,135600,6710720380,20100,20100,20150,20100,262
20230828,135500,6705454130,20150,20150,20150,20150,272
20230828,135400,6699973330,20100,20150,20150,20050,557
20230828,135300,6688789680,20150,20150,20150,20150,85
20230828,135200,6687076930,20150,20150,20150,20100,472
20230828,135100,6677589080,20100,20250,20250,20100,2231
20230828,135000,6632673730,20200,20200,20200,20200,170
20230828,134900,6629239730,20200,20200,20200,20200,49
20230828,134800,6628249930,20150,20150,20150,20150,18
20230828,134700,6627887230,20150,20150,20150,20150,243
20230828,134600,6622990780,20150,20250,20250,20150,126
20230828,134500,6620449330,20200,20200,20200,20200,171
20230828,134400,6616995130,20200,20200,20200,20200,42
20230828,134300,6616146730,20200,20200,20250,20200,115
20230828,134200,6613823630,20200,20200,20200,20200,177
20230828,134100,6610248230,20250,20250,20250,20250,162
20230828,134000,6606967730,20150,20150,20250,20150,211
20230828,133900,6602709580,20250,20250,20250,20150,1099
20230828,133800,6580517130,20250,20200,20250,20200,18
20230828,133700,6580152680,20200,20250,20250,20200,656
20230828,133600,6566875480,20250,20250,20300,20250,208
20230828,133500,6562662280,20250,20300,20300,20250,114
20230828,133400,6560353080,20300,20300,20300,20250,277
20230828,133300,6554734480,20250,20250,20250,20250,315
20230828,133200,6548355730,20250,20300,20300,20250,497
20230828,133100,6538287830,20300,20300,20300,20300,46
20230828,133000,6537354030,20300,20300,20300,20300,211
20230828,132900,6533070730,20300,20300,20300,20300,276
20230828,132800,6527467930,20300,20350,20350,20300,11
20230828,132700,6527244130,20300,20300,20350,20300,271
20230828,132600,6521736830,20300,20300,20350,20250,554
20230828,132500,6510493030,20350,20350,20350,20300,259
20230828,132400,6505234980,20250,20400,20400,20250,334
20230828,132300,6498459230,20400,20350,20400,20300,235
20230828,132200,6493686680,20300,20400,20400,20300,663
20230828,132100,6480207280,20400,20400,20450,20350,548
20230828,132000,6469025780,20400,20450,20450,20400,1289
20230828,131900,6442706180,20450,20300,20450,20300,1517
20230828,131800,6411804080,20350,20300,20350,20300,1183
20230828,131700,6387730530,20300,20300,20300,20250,519
20230828,131600,6377205080,20300,20300,20300,20300,609
20230828,131500,6364842380,20350,20350,20350,20300,336
20230828,131400,6358004880,20350,20350,20350,20350,27
20230828,131300,6357455430,20400,20250,20400,20150,515
20230828,131200,6346995730,20250,20250,20250,20150,293
20230828,131100,6341076680,20250,20250,20250,20250,220
20230828,131000,6336621680,20200,20200,20200,20200,89
20230828,130900,6334823880,20150,20150,20150,20100,268
20230828,130800,6329425980,20150,20150,20150,20150,202
20230828,130700,6325355680,20100,20050,20150,20050,677
20230828,130600,6311767330,20100,20150,20150,20100,1969
20230828,130500,6272169580,20200,20150,20200,20150,110
20230828,130400,6269952580,20100,20150,20200,20100,625
20230828,130300,6257359030,20150,20250,20250,20150,380
20230828,130200,6249681280,20150,20200,20200,20150,883
20230828,130100,6231872230,20200,20150,20250,20150,364
20230828,130000,6224509630,20200,20150,20200,20000,6339
20230828,125900,6097160280,20150,20200,20200,20150,2560
20230828,125800,6045550230,20200,20300,20300,20200,2595
20230828,125700,5993027780,20250,20250,20300,20250,696
20230828,125600,5978926330,20300,20350,20350,20250,1707
20230828,125500,5944265380,20400,20400,20400,20300,987
20230828,125400,5924183330,20400,20500,20500,20350,874
20230828,125300,5906345130,20450,20350,20550,20300,2511
20230828,125200,5854988180,20350,20600,20600,20200,12330
20230828,125100,5604059630,20550,20550,20600,20500,2109
20230828,125000,5560700580,20600,20550,20600,20550,2508
20230828,124900,5509135230,20600,20700,20750,20550,6602
20230828,124800,5372755730,20750,20800,20800,20650,12246
20230828,124700,5118730830,20750,20550,20800,20500,9802
20230828,124600,4916096380,20550,20550,20600,20450,6666
20230828,124500,4779254730,20550,20600,20700,20450,15437
20230828,124400,4461463630,20600,20400,20600,20350,17936
20230828,124300,4094001630,20450,20300,20450,20250,9040
20230828,124200,3910001880,20300,20250,20400,20250,5122
20230828,124100,3805887180,20350,20300,20350,20200,6555
20230828,124000,3673066280,20350,20200,20450,20200,11332
20230828,123900,3442414230,20150,20200,20250,20150,420
20230828,123800,3433933930,20200,20200,20200,20200,206
20230828,123700,3429772730,20200,20200,20200,20200,11
20230828,123600,3429550530,20200,20150,20200,20150,302
20230828,123500,3423455430,20100,20200,20200,20100,333
20230828,123400,3416746130,20150,20200,20200,20150,229
20230828,123300,3412130430,20250,20250,20250,20200,227
20230828,123200,3407536180,20250,20100,20300,20100,2375
20230828,123100,3359511880,20150,20150,20150,20150,1
20230828,123000,3359491730,20100,20100,20100,20100,75
20230828,122900,3357984230,20100,20150,20150,20100,373
20230828,122800,3350486680,20150,20150,20150,20100,118
20230828,122700,3348109430,20150,20150,20150,20150,60
20230828,122600,3346900430,20150,20150,20150,20150,9
20230828,122500,3346719080,20150,20100,20150,20100,38
20230828,122400,3345953830,20100,20150,20150,20100,150
20230828,122300,3342938330,20200,20200,20200,20200,600
20230828,122200,3330818330,20200,20150,20200,20150,464
20230828,122100,3321457830,20150,20150,20150,20100,721
20230828,122000,3306932680,20150,20150,20150,20150,32
20230828,121900,3306287880,20100,20100,20100,20100,75
20230828,121800,3304780380,20100,20100,20100,20100,100
20230828,121700,3302770380,20100,20100,20100,20050,412
20230828,121600,3294489230,20100,20100,20100,20100,75
20230828,121500,3292981730,20100,20100,20100,20050,126
20230828,121400,3290450430,20100,20100,20100,20100,140
20230828,121300,3287636430,20100,20100,20150,20050,684
20230828,121200,3273895430,20100,20150,20150,20100,440
20230828,121100,3265051380,20100,20100,20150,20100,365
20230828,121000,3257714830,20150,20100,20150,20100,301
20230828,120900,3251664680,20100,20100,20150,20100,1408
20230828,120800,3223296730,20100,20100,20150,20100,1317
20230828,120700,3196824980,20050,20050,20050,20050,7
20230828,120600,3196684630,20050,20050,20050,20050,740
20230828,120500,3181847630,20050,20050,20050,20000,228
20230828,120400,3177276680,20000,20000,20000,20000,615
20230828,120300,3164976680,19990,19990,19990,19990,80
20230828,120200,3163377480,19970,19990,19990,19970,148
20230828,120100,3160419000,19970,19960,19970,19950,1003
20230828,120000,3140402190,19960,19960,19960,19960,12
20230828,115900,3140162670,19960,19960,19960,19960,62
20230828,115800,3138925150,19970,19970,19970,19960,365
20230828,115700,3131639100,19970,19970,19970,19970,0
20230828,115600,3131639100,19970,19970,19970,19970,1
20230828,115500,3131619130,19960,19980,19980,19960,44
20230828,115400,3130740770,19990,19990,19990,19990,33
20230828,115300,3130081100,19960,19960,19960,19960,0
20230828,115200,3130081100,19960,19950,19960,19950,60
20230828,115100,3128884090,19950,19970,19970,19950,506
20230828,115000,3118787170,19970,19960,19970,19950,387
20230828,114900,3111063660,19940,19950,19950,19940,1207
20230828,114800,3086993020,19960,19960,19960,19960,80
20230828,114700,3085396220,19960,19990,19990,19960,823
20230828,114600,3068959800,19990,19990,19990,19990,1
20230828,114500,3068939810,19990,19990,19990,19990,1
20230828,114400,3068919820,19990,19990,19990,19990,0
20230828,114300,3068919820,19990,19990,19990,19990,8
20230828,114200,3068759900,19990,19950,19990,19950,124
20230828,114100,3066282340,19950,19980,19980,19950,82
20230828,114000,3064646120,19950,19950,19950,19950,259
20230828,113900,3059479070,19940,19940,19940,19940,23
20230828,113800,3059020450,19940,19940,19940,19930,113
20230828,113700,3056767330,19940,19990,19990,19940,516
20230828,113600,3046478240,19940,19970,19970,19940,745
20230828,113500,3031616020,19980,19980,19980,19980,174
20230828,113400,3028139500,19980,19980,19980,19980,3
20230828,113300,3028079560,19990,19990,19990,19980,79
20230828,113200,3026501050,19990,19980,19990,19980,26
20230828,113100,3025981560,19970,19970,19970,19970,1
20230828,113000,3025961590,19970,19980,19980,19970,14
20230828,112900,3025681950,19980,19980,19980,19980,83
20230828,112800,3024023610,19980,19980,19980,19980,3
20230828,112700,3023963670,19960,19950,19960,19950,51
20230828,112600,3022946210,19950,19950,19950,19950,631
20230828,112500,3010357760,19950,19980,19980,19950,1260
20230828,112400,2985205780,20000,20000,20000,20000,33
20230828,112300,2984545780,20000,19980,20000,19980,469
20230828,112200,2975166030,19950,19960,19960,19950,300
20230828,112100,2969179430,19960,20000,20000,19960,683
20230828,112000,2955535670,19950,19990,19990,19950,1100
20230828,111900,2933574900,20000,20000,20000,20000,0
20230828,111800,2933574900,20000,20000,20000,20000,1
20230828,111700,2933554900,19990,20000,20000,19990,37
20230828,111600,2932814910,19990,19990,19990,19990,58
20230828,111500,2931655490,20000,19990,20000,19990,479
20230828,111400,2922079500,19990,19990,19990,19970,1079
20230828,111300,2900525580,19990,20000,20000,19990,673
20230828,111200,2887070700,20000,19990,20000,19990,949
20230828,111100,2868100180,19990,19990,20000,19990,1181
20230828,111000,2844485700,19980,19980,19980,19980,174
20230828,110900,2841009180,19980,19980,19980,19980,127
20230828,110800,2838471720,19980,19980,20000,19980,93
20230828,110700,2836612580,19980,19990,19990,19980,133
20230828,110600,2833955140,19980,19970,19980,19970,408
20230828,110500,2825806850,19970,19990,19990,19970,717
20230828,110400,2811481190,19970,20000,20000,19970,673
20230828,110300,2798027310,20050,20000,20050,20000,122
20230828,110200,2795587260,20000,20050,20050,20000,105
20230828,110100,2793487010,20050,20050,20050,19980,335
20230828,110000,2786781910,19990,19990,19990,19990,1
20230828,105900,2786761920,19980,19990,19990,19980,53
20230828,105800,2785702530,19970,19980,19980,19970,709
20230828,105700,2771543350,19970,19990,19990,19970,500
20230828,105600,2761554370,19980,19980,19980,19980,11
20230828,105500,2761334590,19970,19970,19970,19970,10
20230828,105400,2761134890,20050,19990,20050,19960,556
20230828,105300,2750010140,19990,19990,19990,19970,257
20230828,105200,2744872730,19990,19980,19990,19930,869
20230828,105100,2727525760,19930,19960,19960,19920,608
20230828,105000,2715404810,19950,19980,19980,19950,635
20230828,104900,2702730450,19980,19990,19990,19980,448
20230828,104800,2693778930,19990,20000,20050,19990,1277
20230828,104700,2668245490,20000,20000,20050,20000,4
20230828,104600,2668165440,20000,20000,20000,20000,61
20230828,104500,2666945440,20000,20000,20000,20000,99
20230828,104400,2664965440,20000,20000,20050,20000,203
20230828,104300,2660905340,20050,20000,20050,20000,2
20230828,104200,2660865290,20000,20000,20000,19990,196
20230828,104100,2656946860,20000,20000,20000,20000,650
20230828,104000,2643946860,20000,20050,20050,20000,287
20230828,103900,2638194960,20050,20050,20050,20050,82
20230828,103800,2636550860,20050,20050,20050,20050,157
20230828,103700,2633403010,20100,20050,20100,20050,140
20230828,103600,2630593210,20000,20000,20000,20000,487
20230828,103500,2620853210,20000,20050,20050,20000,310
20230828,103400,2614652710,20050,20050,20050,20050,3
20230828,103300,2614592560,20050,20050,20050,19980,118
20230828,103200,2612234570,20050,20000,20050,19990,1245
20230828,103100,2587338770,20050,20100,20100,20050,512
20230828,103000,2577070570,20100,20050,20100,20050,364
20230828,102900,2569761020,20050,20050,20100,20000,636
20230828,102800,2557009220,20050,20000,20050,20000,241
20230828,102700,2552182170,20000,20000,20000,20000,100
20230828,102600,2550182170,20000,20050,20050,19990,136
20230828,102500,2547462100,20000,20050,20050,20000,282
20230828,102400,2541819600,20050,20050,20050,20050,53
20230828,102300,2540756950,20050,20000,20050,20000,15
20230828,102200,2540456350,20000,20050,20050,19980,361
20230828,102100,2533235310,20050,20000,20050,19980,251
20230828,102000,2528214790,20000,20000,20000,19980,222
20230828,101900,2523775890,20000,19990,20000,19970,471
20230828,101800,2514360270,19990,19990,19990,19990,1
20230828,101700,2514340280,19990,19990,19990,19950,159
20230828,101600,2511163870,20000,20000,20000,20000,504
20230828,101500,2501083870,20000,19890,20050,19890,2120
20230828,101400,2458855880,19900,19900,19900,19790,937
20230828,101300,2440231980,19900,19830,19900,19830,587
20230828,101200,2428577330,19830,19800,19830,19800,114
20230828,101100,2426318330,19750,19760,19760,19750,138
20230828,101000,2423592230,19750,19780,19800,19750,868
20230828,100900,2406439870,19790,19820,19840,19790,415
20230828,100800,2398223880,19770,19780,19780,19740,656
20230828,100700,2385255640,19780,19840,19840,19710,6258
20230828,100600,2261585080,19840,19820,19840,19820,40
20230828,100500,2260791880,19820,19830,19840,19810,318
20230828,100400,2254490510,19840,19860,19860,19840,853
20230828,100300,2237562800,19890,19870,19890,19860,306
20230828,100200,2231481090,19900,19860,19900,19860,60
20230828,100100,2230287490,19890,19850,19900,19850,21
20230828,100000,2229870250,19850,19850,19850,19840,58
20230828,095900,2228719130,19850,19790,19850,19770,250
20230828,095800,2223774840,19770,19790,19800,19770,316
20230828,095700,2217522790,19790,19800,19800,19790,1072
20230828,095600,2196301420,19800,19880,19880,19790,3788
20230828,095500,2121213730,19900,19880,19900,19870,88
20230828,095400,2119464420,19880,19880,19880,19880,82
20230828,095300,2117834260,19880,19900,19900,19870,618
20230828,095200,2105541360,19900,19910,19910,19900,1330
20230828,095100,2079072610,19900,19920,19920,19900,518
20230828,095000,2068761920,19910,19910,19980,19910,619
20230828,094900,2056437140,19910,19940,19980,19900,1236
20230828,094800,2031829970,19980,19980,19980,19980,5
20230828,094700,2031730070,19980,19940,19990,19910,896
20230828,094600,2013868140,19940,19990,19990,19940,73
20230828,094500,2012410840,19990,20050,20050,19990,336
20230828,094400,2005691140,20000,20050,20100,20000,430
20230828,094300,1997068640,20100,19990,20150,19990,3193
20230828,094200,1932995120,19990,19900,19990,19900,2409
20230828,094100,1884973610,19900,19890,19910,19890,936
20230828,094000,1866354810,19890,19880,19890,19860,536
20230828,093900,1855704380,19890,19920,19930,19890,1172
20230828,093800,1832375630,19920,19850,19920,19850,1025
20230828,093700,1811988090,19880,19900,19900,19820,58
20230828,093600,1810835070,19900,19830,19900,19790,566
20230828,093500,1799610730,19830,19740,19830,19740,951
20230828,093400,1780783590,19740,19800,19800,19730,3330
20230828,093300,1715024550,19800,19810,19810,19760,2134
20230828,093200,1672816470,19820,19810,19820,19800,467
20230828,093100,1663566950,19810,19820,19820,19800,299
20230828,093000,1657644220,19800,19820,19820,19800,900
20230828,092900,1639816480,19820,19830,19830,19820,508
20230828,092800,1629746510,19830,19810,19830,19800,1153
20230828,092700,1606901680,19810,19830,19830,19800,445
20230828,092600,1598082720,19800,19820,19820,19790,2137
20230828,092500,1555785290,19860,19870,19870,19800,1372
20230828,092400,1528573390,19860,19860,19880,19840,751
20230828,092300,1513662060,19960,19850,19960,19840,933
20230828,092200,1495134640,19840,19850,19870,19800,1055
20230828,092100,1474220130,19970,19750,19980,19730,4914
20230828,092000,1376915410,19750,19890,19890,19710,8653
20230828,091900,1205392720,19890,19950,19990,19890,2220
20230828,091800,1161166070,19940,20000,20000,19940,447
20230828,091700,1152237280,20000,20000,20000,19980,111
20230828,091600,1150017420,19980,19980,20000,19980,511
20230828,091500,1139799400,19980,19920,20000,19870,1774
20230828,091400,1104439510,19920,19960,20000,19870,5232
20230828,091300,1000240450,19960,19990,20050,19940,968
20230828,091200,980896380,19950,20000,20050,19940,5773
20230828,091100,865621970,19980,20050,20050,19980,3638
20230828,091000,792870620,20050,20050,20100,20000,1772
20230828,090900,757376420,20050,19990,20050,19960,3419
20230828,090800,688999780,20000,20200,20200,19990,8935
20230828,090700,509639450,20200,20250,20300,20200,1883
20230828,090600,471536050,20300,20350,20350,20300,656
20230828,090500,458213000,20350,20250,20350,20200,1390
20230828,090400,429988500,20200,20250,20300,20150,1659
20230828,090300,396447650,20250,20300,20300,20200,1546
20230828,090200,365129250,20250,20150,20250,20150,1486
20230828,090100,335078350,20150,20300,20400,20150,5948
20230828,090000,214730300,20300,20250,20300,20200,10086