KissMeData/453340/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,210100,720679660,12310,12310,12310,12310,1699
20230829,210000,720679660,12310,12310,12310,12310,0
20230829,205900,720679660,12310,12310,12310,12310,0
20230829,205800,720679660,12310,12310,12310,12310,0
20230829,205700,720679660,12310,12310,12310,12310,0
20230829,205600,720679660,12310,12310,12310,12310,0
20230829,205500,720679660,12310,12310,12310,12310,0
20230829,205400,720679660,12310,12310,12310,12310,0
20230829,205300,720679660,12310,12310,12310,12310,0
20230829,205200,720679660,12310,12310,12310,12310,0
20230829,205100,720679660,12310,12310,12310,12310,0
20230829,205000,720679660,12310,12310,12310,12310,0
20230829,204900,720679660,12310,12310,12310,12310,0
20230829,204800,720679660,12310,12310,12310,12310,0
20230829,204700,720679660,12310,12310,12310,12310,0
20230829,204600,720679660,12310,12310,12310,12310,0
20230829,204500,720679660,12310,12310,12310,12310,0
20230829,204400,720679660,12310,12310,12310,12310,0
20230829,204300,720679660,12310,12310,12310,12310,0
20230829,204200,720679660,12310,12310,12310,12310,0
20230829,204100,720679660,12310,12310,12310,12310,0
20230829,204000,720679660,12310,12310,12310,12310,0
20230829,203900,720679660,12310,12310,12310,12310,0
20230829,203800,720679660,12310,12310,12310,12310,0
20230829,203700,720679660,12310,12310,12310,12310,0
20230829,203600,720679660,12310,12310,12310,12310,0
20230829,203500,720679660,12310,12310,12310,12310,0
20230829,203400,720679660,12310,12310,12310,12310,0
20230829,203300,720679660,12310,12310,12310,12310,0
20230829,203200,720679660,12310,12310,12310,12310,0
20230829,203100,720679660,12310,12310,12310,12310,1699
20230829,203000,720679660,12310,12310,12310,12310,0
20230829,202900,720679660,12310,12310,12310,12310,0
20230829,202800,720679660,12310,12310,12310,12310,0
20230829,202700,720679660,12310,12310,12310,12310,0
20230829,202600,720679660,12310,12310,12310,12310,0
20230829,202500,720679660,12310,12310,12310,12310,0
20230829,202400,720679660,12310,12310,12310,12310,0
20230829,202300,720679660,12310,12310,12310,12310,0
20230829,202200,720679660,12310,12310,12310,12310,0
20230829,202100,720679660,12310,12310,12310,12310,0
20230829,202000,720679660,12310,12310,12310,12310,0
20230829,201900,720679660,12310,12310,12310,12310,0
20230829,201800,720679660,12310,12310,12310,12310,0
20230829,201700,720679660,12310,12310,12310,12310,0
20230829,201600,720679660,12310,12310,12310,12310,0
20230829,201500,720679660,12310,12310,12310,12310,0
20230829,201400,720679660,12310,12310,12310,12310,0
20230829,201300,720679660,12310,12310,12310,12310,0
20230829,201200,720679660,12310,12310,12310,12310,0
20230829,201100,720679660,12310,12310,12310,12310,0
20230829,201000,720679660,12310,12310,12310,12310,0
20230829,200900,720679660,12310,12310,12310,12310,0
20230829,200800,720679660,12310,12310,12310,12310,0
20230829,200700,720679660,12310,12310,12310,12310,0
20230829,200600,720679660,12310,12310,12310,12310,0
20230829,200500,720679660,12310,12310,12310,12310,0
20230829,200400,720679660,12310,12310,12310,12310,0
20230829,200300,720679660,12310,12310,12310,12310,0
20230829,200200,720679660,12310,12310,12310,12310,0
20230829,200100,720679660,12310,12310,12310,12310,1699
20230829,200000,720679660,12310,12310,12310,12310,0
20230829,195900,720679660,12310,12310,12310,12310,0
20230829,195800,720679660,12310,12310,12310,12310,0
20230829,195700,720679660,12310,12310,12310,12310,0
20230829,195600,720679660,12310,12310,12310,12310,0
20230829,195500,720679660,12310,12310,12310,12310,0
20230829,195400,720679660,12310,12310,12310,12310,0
20230829,195300,720679660,12310,12310,12310,12310,0
20230829,195200,720679660,12310,12310,12310,12310,0
20230829,195100,720679660,12310,12310,12310,12310,0
20230829,195000,720679660,12310,12310,12310,12310,0
20230829,194900,720679660,12310,12310,12310,12310,0
20230829,194800,720679660,12310,12310,12310,12310,0
20230829,194700,720679660,12310,12310,12310,12310,0
20230829,194600,720679660,12310,12310,12310,12310,0
20230829,194500,720679660,12310,12310,12310,12310,0
20230829,194400,720679660,12310,12310,12310,12310,0
20230829,194300,720679660,12310,12310,12310,12310,0
20230829,194200,720679660,12310,12310,12310,12310,0
20230829,194100,720679660,12310,12310,12310,12310,0
20230829,194000,720679660,12310,12310,12310,12310,0
20230829,193900,720679660,12310,12310,12310,12310,0
20230829,193800,720679660,12310,12310,12310,12310,0
20230829,193700,720679660,12310,12310,12310,12310,0
20230829,193600,720679660,12310,12310,12310,12310,0
20230829,193500,720679660,12310,12310,12310,12310,0
20230829,193400,720679660,12310,12310,12310,12310,0
20230829,193300,720679660,12310,12310,12310,12310,0
20230829,193200,720679660,12310,12310,12310,12310,0
20230829,193100,720679660,12310,12310,12310,12310,1699
20230829,193000,720679660,12310,12310,12310,12310,0
20230829,192900,720679660,12310,12310,12310,12310,0
20230829,192800,720679660,12310,12310,12310,12310,0
20230829,192700,720679660,12310,12310,12310,12310,0
20230829,192600,720679660,12310,12310,12310,12310,0
20230829,192500,720679660,12310,12310,12310,12310,0
20230829,192400,720679660,12310,12310,12310,12310,0
20230829,192300,720679660,12310,12310,12310,12310,0
20230829,192200,720679660,12310,12310,12310,12310,0
20230829,192100,720679660,12310,12310,12310,12310,0
20230829,192000,720679660,12310,12310,12310,12310,0
20230829,191900,720679660,12310,12310,12310,12310,0
20230829,191800,720679660,12310,12310,12310,12310,0
20230829,191700,720679660,12310,12310,12310,12310,0
20230829,191600,720679660,12310,12310,12310,12310,0
20230829,191500,720679660,12310,12310,12310,12310,0
20230829,191400,720679660,12310,12310,12310,12310,0
20230829,191300,720679660,12310,12310,12310,12310,0
20230829,191200,720679660,12310,12310,12310,12310,0
20230829,191100,720679660,12310,12310,12310,12310,0
20230829,191000,720679660,12310,12310,12310,12310,0
20230829,190900,720679660,12310,12310,12310,12310,0
20230829,190800,720679660,12310,12310,12310,12310,0
20230829,190700,720679660,12310,12310,12310,12310,0
20230829,190600,720679660,12310,12310,12310,12310,0
20230829,190500,720679660,12310,12310,12310,12310,0
20230829,190400,720679660,12310,12310,12310,12310,0
20230829,190300,720679660,12310,12310,12310,12310,0
20230829,190200,720679660,12310,12310,12310,12310,0
20230829,190100,720679660,12310,12310,12310,12310,1699
20230829,190000,720679660,12310,12310,12310,12310,0
20230829,185900,720679660,12310,12310,12310,12310,0
20230829,185800,720679660,12310,12310,12310,12310,0
20230829,185700,720679660,12310,12310,12310,12310,0
20230829,185600,720679660,12310,12310,12310,12310,0
20230829,185500,720679660,12310,12310,12310,12310,0
20230829,185400,720679660,12310,12310,12310,12310,0
20230829,185300,720679660,12310,12310,12310,12310,0
20230829,185200,720679660,12310,12310,12310,12310,0
20230829,185100,720679660,12310,12310,12310,12310,0
20230829,185000,720679660,12310,12310,12310,12310,0
20230829,184900,720679660,12310,12310,12310,12310,0
20230829,184800,720679660,12310,12310,12310,12310,0
20230829,184700,720679660,12310,12310,12310,12310,0
20230829,184600,720679660,12310,12310,12310,12310,0
20230829,184500,720679660,12310,12310,12310,12310,0
20230829,184400,720679660,12310,12310,12310,12310,0
20230829,184300,720679660,12310,12310,12310,12310,0
20230829,184200,720679660,12310,12310,12310,12310,0
20230829,184100,720679660,12310,12310,12310,12310,0
20230829,184000,720679660,12310,12310,12310,12310,0
20230829,183900,720679660,12310,12310,12310,12310,0
20230829,183800,720679660,12310,12310,12310,12310,0
20230829,183700,720679660,12310,12310,12310,12310,0
20230829,183600,720679660,12310,12310,12310,12310,0
20230829,183500,720679660,12310,12310,12310,12310,0
20230829,183400,720679660,12310,12310,12310,12310,0
20230829,183300,720679660,12310,12310,12310,12310,0
20230829,183200,720679660,12310,12310,12310,12310,0
20230829,183100,720679660,12310,12310,12310,12310,1699
20230829,183000,720679660,12310,12310,12310,12310,0
20230829,182900,720679660,12310,12310,12310,12310,0
20230829,182800,720679660,12310,12310,12310,12310,0
20230829,182700,720679660,12310,12310,12310,12310,0
20230829,182600,720679660,12310,12310,12310,12310,0
20230829,182500,720679660,12310,12310,12310,12310,0
20230829,182400,720679660,12310,12310,12310,12310,0
20230829,182300,720679660,12310,12310,12310,12310,0
20230829,182200,720679660,12310,12310,12310,12310,0
20230829,182100,720679660,12310,12310,12310,12310,0
20230829,182000,720679660,12310,12310,12310,12310,0
20230829,181900,720679660,12310,12310,12310,12310,0
20230829,181800,720679660,12310,12310,12310,12310,0
20230829,181700,720679660,12310,12310,12310,12310,0
20230829,181600,720679660,12310,12310,12310,12310,0
20230829,181500,720679660,12310,12310,12310,12310,0
20230829,181400,720679660,12310,12310,12310,12310,0
20230829,181300,720679660,12310,12310,12310,12310,0
20230829,181200,720679660,12310,12310,12310,12310,0
20230829,181100,720679660,12310,12310,12310,12310,0
20230829,181000,720679660,12310,12310,12310,12310,0
20230829,180900,720679660,12310,12310,12310,12310,0
20230829,180800,720679660,12310,12310,12310,12310,0
20230829,180700,720679660,12310,12310,12310,12310,0
20230829,180600,720679660,12310,12310,12310,12310,0
20230829,180500,720679660,12310,12310,12310,12310,0
20230829,180400,720679660,12310,12310,12310,12310,0
20230829,180300,720679660,12310,12310,12310,12310,0
20230829,180200,720679660,12310,12310,12310,12310,0
20230829,180100,720679660,12310,12310,12310,12310,1699
20230829,180000,720679660,12310,12310,12310,12310,0
20230829,175900,720679660,12310,12310,12310,12310,0
20230829,175800,720679660,12310,12310,12310,12310,0
20230829,175700,720679660,12310,12310,12310,12310,0
20230829,175600,720679660,12310,12310,12310,12310,0
20230829,175500,720679660,12310,12310,12310,12310,0
20230829,175400,720679660,12310,12310,12310,12310,0
20230829,175300,720679660,12310,12310,12310,12310,0
20230829,175200,720679660,12310,12310,12310,12310,0
20230829,175100,720679660,12310,12310,12310,12310,0
20230829,175000,720679660,12310,12310,12310,12310,0
20230829,174900,720679660,12310,12310,12310,12310,0
20230829,174800,720679660,12310,12310,12310,12310,0
20230829,174700,720679660,12310,12310,12310,12310,0
20230829,174600,720679660,12310,12310,12310,12310,0
20230829,174500,720679660,12310,12310,12310,12310,0
20230829,174400,720679660,12310,12310,12310,12310,0
20230829,174300,720679660,12310,12310,12310,12310,0
20230829,174200,720679660,12310,12310,12310,12310,0
20230829,174100,720679660,12310,12310,12310,12310,0
20230829,174000,720679660,12310,12310,12310,12310,0
20230829,173900,720679660,12310,12310,12310,12310,0
20230829,173800,720679660,12310,12310,12310,12310,0
20230829,173700,720679660,12310,12310,12310,12310,0
20230829,173600,720679660,12310,12310,12310,12310,0
20230829,173500,720679660,12310,12310,12310,12310,0
20230829,173400,720679660,12310,12310,12310,12310,0
20230829,173300,720679660,12310,12310,12310,12310,0
20230829,173200,720679660,12310,12310,12310,12310,0
20230829,173100,720679660,12310,12310,12310,12310,1699
20230829,173000,720679660,12310,12310,12310,12310,0
20230829,172900,720679660,12310,12310,12310,12310,0
20230829,172800,720679660,12310,12310,12310,12310,0
20230829,172700,720679660,12310,12310,12310,12310,0
20230829,172600,720679660,12310,12310,12310,12310,0
20230829,172500,720679660,12310,12310,12310,12310,0
20230829,172400,720679660,12310,12310,12310,12310,0
20230829,172300,720679660,12310,12310,12310,12310,0
20230829,172200,720679660,12310,12310,12310,12310,0
20230829,172100,720679660,12310,12310,12310,12310,0
20230829,172000,720679660,12310,12310,12310,12310,0
20230829,171900,720679660,12310,12310,12310,12310,0
20230829,171800,720679660,12310,12310,12310,12310,0
20230829,171700,720679660,12310,12310,12310,12310,0
20230829,171600,720679660,12310,12310,12310,12310,0
20230829,171500,720679660,12310,12310,12310,12310,0
20230829,171400,720679660,12310,12310,12310,12310,0
20230829,171300,720679660,12310,12310,12310,12310,0
20230829,171200,720679660,12310,12310,12310,12310,0
20230829,171100,720679660,12310,12310,12310,12310,0
20230829,171000,720679660,12310,12310,12310,12310,0
20230829,170900,720679660,12310,12310,12310,12310,0
20230829,170800,720679660,12310,12310,12310,12310,0
20230829,170700,720679660,12310,12310,12310,12310,0
20230829,170600,720679660,12310,12310,12310,12310,0
20230829,170500,720679660,12310,12310,12310,12310,0
20230829,170400,720679660,12310,12310,12310,12310,0
20230829,170300,720679660,12310,12310,12310,12310,0
20230829,170200,720679660,12310,12310,12310,12310,0
20230829,170100,720679660,12310,12310,12310,12310,1699
20230829,170000,720679660,12310,12310,12310,12310,0
20230829,165900,720679660,12310,12310,12310,12310,0
20230829,165800,720679660,12310,12310,12310,12310,0
20230829,165700,720679660,12310,12310,12310,12310,0
20230829,165600,720679660,12310,12310,12310,12310,0
20230829,165500,720679660,12310,12310,12310,12310,0
20230829,165400,720679660,12310,12310,12310,12310,0
20230829,165300,720679660,12310,12310,12310,12310,0
20230829,165200,720679660,12310,12310,12310,12310,0
20230829,165100,720679660,12310,12310,12310,12310,0
20230829,165000,720679660,12310,12310,12310,12310,0
20230829,164900,720679660,12310,12310,12310,12310,0
20230829,164800,720679660,12310,12310,12310,12310,0
20230829,164700,720679660,12310,12310,12310,12310,0
20230829,164600,720679660,12310,12310,12310,12310,0
20230829,164500,720679660,12310,12310,12310,12310,0
20230829,164400,720679660,12310,12310,12310,12310,0
20230829,164300,720679660,12310,12310,12310,12310,0
20230829,164200,720679660,12310,12310,12310,12310,0
20230829,164100,720679660,12310,12310,12310,12310,0
20230829,164000,720679660,12310,12310,12310,12310,0
20230829,163900,720679660,12310,12310,12310,12310,0
20230829,163800,720679660,12310,12310,12310,12310,0
20230829,163700,720679660,12310,12310,12310,12310,0
20230829,163600,720679660,12310,12310,12310,12310,0
20230829,163500,720679660,12310,12310,12310,12310,0
20230829,163400,720679660,12310,12310,12310,12310,0
20230829,163300,720679660,12310,12310,12310,12310,0
20230829,163200,720679660,12310,12310,12310,12310,0
20230829,163100,720679660,12310,12310,12310,12310,1699
20230829,163000,720679660,12310,12310,12310,12310,0
20230829,162900,720679660,12310,12310,12310,12310,0
20230829,162800,720679660,12310,12310,12310,12310,0
20230829,162700,720679660,12310,12310,12310,12310,0
20230829,162600,720679660,12310,12310,12310,12310,0
20230829,162500,720679660,12310,12310,12310,12310,0
20230829,162400,720679660,12310,12310,12310,12310,0
20230829,162300,720679660,12310,12310,12310,12310,0
20230829,162200,720679660,12310,12310,12310,12310,0
20230829,162100,720679660,12310,12310,12310,12310,0
20230829,162000,720679660,12310,12310,12310,12310,0
20230829,161900,720679660,12310,12310,12310,12310,0
20230829,161800,720679660,12310,12310,12310,12310,0
20230829,161700,720679660,12310,12310,12310,12310,0
20230829,161600,720679660,12310,12310,12310,12310,0
20230829,161500,720679660,12310,12310,12310,12310,0
20230829,161400,720679660,12310,12310,12310,12310,0
20230829,161300,720679660,12310,12310,12310,12310,0
20230829,161200,720679660,12310,12310,12310,12310,0
20230829,161100,720679660,12310,12310,12310,12310,0
20230829,161000,720679660,12310,12310,12310,12310,0
20230829,160900,720679660,12310,12310,12310,12310,0
20230829,160800,720679660,12310,12310,12310,12310,0
20230829,160700,720679660,12310,12310,12310,12310,0
20230829,160600,720679660,12310,12310,12310,12310,0
20230829,160500,720679660,12310,12310,12310,12310,0
20230829,160400,720679660,12310,12310,12310,12310,0
20230829,160300,720679660,12310,12310,12310,12310,0
20230829,160200,720679660,12310,12310,12310,12310,0
20230829,160100,720679660,12310,12310,12310,12310,1699
20230829,160000,720679660,12310,12310,12310,12310,0
20230829,155900,720679660,12310,12310,12310,12310,0
20230829,155800,720679660,12310,12310,12310,12310,0
20230829,155700,720679660,12310,12310,12310,12310,0
20230829,155600,720679660,12310,12310,12310,12310,0
20230829,155500,720679660,12310,12310,12310,12310,0
20230829,155400,720679660,12310,12310,12310,12310,0
20230829,155300,720679660,12310,12310,12310,12310,0
20230829,155200,720679660,12310,12310,12310,12310,0
20230829,155100,720679660,12310,12310,12310,12310,0
20230829,155000,720679660,12310,12310,12310,12310,0
20230829,154900,720679660,12310,12310,12310,12310,0
20230829,154800,720679660,12310,12310,12310,12310,0
20230829,154700,720679660,12310,12310,12310,12310,0
20230829,154600,720679660,12310,12310,12310,12310,0
20230829,154500,720679660,12310,12310,12310,12310,0
20230829,154400,720679660,12310,12310,12310,12310,0
20230829,154300,720679660,12310,12310,12310,12310,0
20230829,154200,720679660,12310,12310,12310,12310,0
20230829,154100,720679660,12310,12310,12310,12310,0
20230829,154000,720679660,12310,12310,12310,12310,0
20230829,153900,720679660,12310,12310,12310,12310,0
20230829,153800,720679660,12310,12310,12310,12310,0
20230829,153700,720679660,12310,12310,12310,12310,0
20230829,153600,720679660,12310,12310,12310,12310,0
20230829,153500,720679660,12310,12310,12310,12310,0
20230829,153400,720679660,12310,12310,12310,12310,0
20230829,153300,720679660,12310,12310,12310,12310,0
20230829,153200,720679660,12310,12310,12310,12310,0
20230829,153100,720679660,12310,12310,12310,12310,1699
20230829,153000,720679660,12310,12310,12310,12310,1699
20230829,152900,699764970,12390,12390,12390,12390,0
20230829,152800,699764970,12390,12390,12390,12390,0
20230829,152700,699764970,12390,12390,12390,12390,0
20230829,152600,699764970,12390,12390,12390,12390,0
20230829,152500,699764970,12390,12390,12390,12390,0
20230829,152400,699764970,12390,12390,12390,12390,0
20230829,152300,699764970,12390,12390,12390,12390,0
20230829,152200,699764970,12390,12390,12390,12390,0
20230829,152100,699764970,12390,12390,12390,12390,0
20230829,152000,699764970,12390,12390,12390,12390,0
20230829,151900,699764970,12390,12360,12390,12360,911
20230829,151800,688484970,12360,12360,12400,12360,1010
20230829,151700,675998410,12390,12400,12400,12360,96
20230829,151600,674808500,12400,12360,12400,12360,132
20230829,151500,673173860,12390,12400,12400,12350,59
20230829,151400,672443260,12400,12400,12400,12350,59
20230829,151300,671712260,12400,12390,12400,12350,1197
20230829,151200,656880860,12390,12360,12400,12330,14020
20230829,151100,483682390,12390,12390,12390,12360,83
20230829,151000,482654380,12390,12390,12390,12360,19
20230829,150900,482419330,12390,12380,12390,12360,69
20230829,150800,481564900,12380,12380,12380,12380,73
20230829,150700,480661160,12380,12360,12380,12360,25
20230829,150600,480352140,12360,12360,12380,12360,48
20230829,150500,479758840,12360,12360,12360,12360,12
20230829,150400,479610520,12380,12380,12390,12380,79
20230829,150300,478632450,12390,12360,12390,12360,28
20230829,150200,478285890,12360,12370,12390,12360,75
20230829,150100,477357190,12370,12380,12380,12370,16
20230829,150000,477159200,12380,12360,12380,12360,97
20230829,145900,475959190,12360,12360,12380,12360,52
20230829,145800,475316250,12360,12370,12370,12360,344
20230829,145700,471062220,12360,12360,12370,12360,65
20230829,145600,470258520,12360,12360,12370,12360,149
20230829,145500,468416100,12360,12360,12360,12360,109
20230829,145400,467068860,12370,12360,12370,12360,81
20230829,145300,466067480,12360,12360,12370,12360,91
20230829,145200,464942410,12370,12360,12370,12360,161
20230829,145100,462951730,12360,12360,12370,12360,128
20230829,145000,461369610,12370,12370,12370,12360,127
20230829,144900,459799350,12370,12370,12370,12360,134
20230829,144800,458142310,12360,12360,12360,12360,215
20230829,144700,455484910,12360,12360,12360,12360,63
20230829,144600,454706230,12360,12360,12360,12360,63
20230829,144500,453927550,12370,12360,12380,12360,131
20230829,144400,452306980,12370,12360,12370,12360,58
20230829,144300,451590000,12360,12360,12370,12360,57
20230829,144200,450885380,12360,12360,12360,12360,58
20230829,144100,450168500,12370,12360,12370,12360,210
20230829,144000,447571680,12360,12370,12370,12360,39
20230829,143900,447089620,12370,12370,12370,12370,59
20230829,143800,446359790,12370,12380,12390,12370,110
20230829,143700,444997600,12370,12360,12370,12360,66
20230829,143600,444181650,12360,12370,12370,12360,99
20230829,143500,442957490,12360,12380,12390,12360,36
20230829,143400,442512230,12370,12380,12390,12370,52
20230829,143300,441868770,12380,12370,12390,12360,194
20230829,143200,439467640,12380,12360,12390,12360,138
20230829,143100,437759880,12370,12370,12370,12360,58
20230829,143000,437042950,12370,12360,12370,12360,116
20230829,142900,435608490,12380,12360,12390,12360,43
20230829,142800,435076460,12390,12360,12390,12360,13
20230829,142700,434915750,12390,12360,12390,12360,295
20230829,142600,431267090,12390,12360,12390,12360,117
20230829,142500,429817820,12390,12360,12390,12360,77
20230829,142400,428866040,12390,12360,12390,12360,50
20230829,142300,428246900,12390,12390,12390,12360,93
20230829,142200,427094990,12390,12360,12390,12360,154
20230829,142100,425189150,12390,12360,12390,12360,472
20230829,142000,419354960,12360,12360,12360,12360,12
20230829,141900,419206640,12390,12390,12390,12360,82
20230829,141800,418191020,12390,12390,12390,12360,80
20230829,141700,417200180,12360,12390,12390,12360,14
20230829,141600,417027110,12360,12390,12390,12360,33
20230829,141500,416618600,12390,12390,12390,12350,126
20230829,141400,415057940,12350,12380,12390,12350,214
20230829,141300,412406970,12390,12350,12390,12350,3239
20230829,141200,372401480,12350,12350,12350,12350,100
20230829,141100,371166480,12350,12390,12390,12350,122
20230829,141000,369657060,12350,12390,12390,12350,13
20230829,140900,369496470,12350,12410,12410,12350,76
20230829,140800,368557250,12350,12410,12410,12350,13
20230829,140700,368396640,12350,12410,12410,12350,160
20230829,140600,366415110,12350,12350,12350,12350,12
20230829,140500,366266910,12350,12350,12360,12350,74
20230829,140400,365352510,12350,12350,12350,12350,12
20230829,140300,365204310,12360,12410,12410,12360,1442
20230829,140200,347372840,12360,12360,12360,12360,12
20230829,140100,347224520,12360,12360,12360,12360,12
20230829,140000,347076200,12360,12360,12360,12360,12
20230829,135900,346927880,12410,12360,12410,12360,79
20230829,135800,345948090,12410,12410,12410,12360,648
20230829,135700,337908260,12410,12370,12410,12360,184
20230829,135600,335632560,12370,12410,12410,12370,90
20230829,135500,334516140,12410,12360,12410,12360,21
20230829,135400,334256130,12410,12360,12410,12360,56
20230829,135300,333561770,12410,12360,12410,12360,19
20230829,135200,333326630,12410,12410,12410,12410,90
20230829,135100,332209730,12410,12410,12410,12410,0
20230829,135000,332209730,12410,12360,12410,12360,74
20230829,134900,331294560,12410,12410,12410,12410,65
20230829,134800,330487910,12410,12400,12410,12400,68
20230829,134700,329644040,12360,12360,12360,12360,0
20230829,134600,329644040,12360,12360,12360,12360,0
20230829,134500,329644040,12360,12360,12360,12360,24
20230829,134400,329347400,12400,12400,12400,12400,167
20230829,134300,327276600,12360,12360,12360,12360,69
20230829,134200,326423760,12370,12370,12370,12370,220
20230829,134100,323702360,12370,12370,12400,12370,25
20230829,134000,323392600,12370,12370,12370,12370,108
20230829,133900,322056640,12350,12350,12350,12350,106
20230829,133800,320747540,12400,12400,12400,12400,9
20230829,133700,320635940,12350,12360,12400,12350,199
20230829,133600,318171050,12410,12410,12410,12410,0
20230829,133500,318171050,12410,12410,12410,12410,0
20230829,133400,318171050,12410,12410,12410,12410,15
20230829,133300,317984900,12410,12410,12410,12410,89
20230829,133200,316880410,12410,12410,12410,12410,6
20230829,133100,316805950,12410,12360,12410,12360,56
20230829,133000,316113440,12410,12410,12410,12410,0
20230829,132900,316113440,12410,12410,12410,12350,144
20230829,132800,314326880,12410,12410,12410,12410,19
20230829,132700,314091090,12410,12360,12410,12350,319
20230829,132600,310150860,12360,12360,12360,12360,53
20230829,132500,309495780,12410,12410,12410,12360,81
20230829,132400,308491070,12410,12410,12410,12410,0
20230829,132300,308491070,12410,12410,12410,12410,0
20230829,132200,308491070,12410,12410,12410,12410,76
20230829,132100,307547910,12410,12350,12410,12350,62
20230829,132000,306781790,12410,12410,12410,12410,0
20230829,131900,306781790,12410,12410,12410,12410,62
20230829,131800,306012370,12410,12410,12410,12410,67
20230829,131700,305180900,12410,12410,12410,12410,0
20230829,131600,305180900,12410,12410,12410,12410,0
20230829,131500,305180900,12410,12410,12410,12410,1
20230829,131400,305168490,12410,12410,12410,12410,67
20230829,131300,304337020,12410,12350,12410,12350,102
20230829,131200,303074320,12400,12400,12400,12400,135
20230829,131100,301400320,12400,12350,12400,12350,46
20230829,131000,300830170,12400,12400,12400,12400,68
20230829,130900,299986970,12390,12390,12390,12390,41
20230829,130800,299478980,12400,12400,12400,12400,608
20230829,130700,291939780,12400,12400,12400,12400,0
20230829,130600,291939780,12400,12350,12400,12350,129
20230829,130500,290343280,12390,12390,12390,12390,204
20230829,130400,287815720,12390,12390,12390,12390,7
20230829,130300,287728990,12400,12400,12400,12400,67
20230829,130200,286898190,12350,12350,12350,12350,9
20230829,130100,286787040,12350,12350,12350,12350,0
20230829,130000,286787040,12350,12350,12350,12350,0
20230829,125900,286787040,12350,12400,12400,12350,110
20230829,125800,285425150,12400,12400,12400,12400,0
20230829,125700,285425150,12400,12400,12400,12400,0
20230829,125600,285425150,12400,12400,12400,12400,0
20230829,125500,285425150,12400,12400,12400,12400,67
20230829,125400,284594350,12360,12360,12360,12360,121
20230829,125300,283098790,12400,12400,12400,12400,201
20230829,125200,280606390,12400,12400,12400,12400,0
20230829,125100,280606390,12400,12360,12400,12360,72
20230829,125000,279713790,12400,12400,12400,12400,0
20230829,124900,279713790,12400,12400,12400,12400,0
20230829,124800,279713790,12400,12400,12400,12400,101
20230829,124700,278461390,12400,12400,12400,12400,1
20230829,124600,278448990,12360,12360,12360,12360,0
20230829,124500,278448990,12360,12390,12400,12360,22
20230829,124400,278176560,12400,12400,12400,12360,134
20230829,124300,276517560,12400,12400,12400,12400,0
20230829,124200,276517560,12400,12400,12400,12400,0
20230829,124100,276517560,12400,12360,12400,12360,9
20230829,124000,276406040,12360,12400,12400,12360,128
20230829,123900,274820880,12400,12400,12400,12400,3
20230829,123800,274783680,12400,12400,12400,12400,4
20230829,123700,274734080,12370,12400,12400,12370,505
20230829,123600,268474000,12400,12400,12400,12400,67
20230829,123500,267643200,12400,12400,12400,12400,0
20230829,123400,267643200,12400,12400,12400,12400,0
20230829,123300,267643200,12400,12400,12400,12400,8
20230829,123200,267544000,12400,12360,12400,12360,166
20230829,123100,265488840,12400,12400,12400,12400,0
20230829,123000,265488840,12400,12400,12400,12360,64
20230829,122900,264697200,12400,12400,12400,12400,115
20230829,122800,263271200,12350,12350,12350,12350,0
20230829,122700,263271200,12350,12360,12400,12350,18
20230829,122600,263048620,12400,12400,12400,12400,0
20230829,122500,263048620,12400,12400,12400,12400,80
20230829,122400,262056620,12400,12400,12400,12400,0
20230829,122300,262056620,12400,12400,12400,12400,55
20230829,122200,261374620,12400,12400,12400,12400,1
20230829,122100,261362220,12400,12400,12400,12400,69
20230829,122000,260506620,12400,12400,12400,12400,4
20230829,121900,260457020,12400,12400,12400,12400,0
20230829,121800,260457020,12400,12400,12400,12350,75
20230829,121700,259529670,12400,12400,12400,12400,67
20230829,121600,258698870,12350,12350,12350,12350,10
20230829,121500,258575370,12400,12400,12400,12400,8
20230829,121400,258476170,12400,12400,12400,12400,7
20230829,121300,258389370,12400,12400,12400,12400,78
20230829,121200,257422170,12400,12400,12400,12400,5
20230829,121100,257360170,12400,12400,12400,12400,4
20230829,121000,257310570,12400,12400,12410,12350,288
20230829,120900,253739950,12400,12400,12400,12400,0
20230829,120800,253739950,12400,12400,12400,12400,0
20230829,120700,253739950,12400,12400,12400,12400,2
20230829,120600,253715150,12400,12400,12400,12400,67
20230829,120500,252884350,12400,12400,12400,12400,101
20230829,120400,251631950,12400,12400,12400,12400,0
20230829,120300,251631950,12400,12400,12400,12400,0
20230829,120200,251631950,12400,12350,12400,12350,140
20230829,120100,249899300,12400,12400,12400,12400,38
20230829,120000,249428100,12360,12360,12360,12360,1
20230829,115900,249415740,12360,12400,12400,12360,29
20230829,115800,249056940,12400,12370,12400,12360,94
20230829,115700,247892370,12400,12400,12400,12400,0
20230829,115600,247892370,12400,12390,12400,12390,19
20230829,115500,247656870,12400,12360,12400,12360,138
20230829,115400,245946420,12350,12350,12350,12350,0
20230829,115300,245946420,12350,12350,12350,12350,43
20230829,115200,245415370,12400,12400,12400,12400,0
20230829,115100,245415370,12400,12410,12410,12350,459
20230829,115000,239738340,12370,12370,12410,12370,35
20230829,114900,239305030,12370,12410,12410,12370,81
20230829,114800,238302740,12410,12410,12410,12410,37
20230829,114700,237843570,12410,12410,12410,12410,67
20230829,114600,237012100,12370,12370,12370,12370,37
20230829,114500,236554410,12370,12410,12410,12370,9
20230829,114400,236442880,12370,12370,12370,12370,7
20230829,114300,236356290,12410,12410,12410,12410,75
20230829,114200,235425540,12360,12360,12360,12360,0
20230829,114100,235425540,12360,12410,12410,12360,13
20230829,114000,235264360,12410,12410,12410,12410,0
20230829,113900,235264360,12410,12410,12410,12410,67
20230829,113800,234432890,12410,12410,12410,12410,37
20230829,113700,233973720,12360,12360,12360,12360,111
20230829,113600,232601760,12410,12410,12410,12350,75
20230829,113500,231671070,12410,12410,12410,12410,6
20230829,113400,231596610,12410,12410,12410,12410,0
20230829,113300,231596610,12410,12410,12410,12410,9
20230829,113200,231484920,12410,12410,12410,12410,67
20230829,113100,230653450,12410,12410,12410,12410,5
20230829,113000,230591400,12410,12410,12410,12410,69
20230829,112900,229735110,12410,12410,12410,12410,0
20230829,112800,229735110,12410,12410,12410,12410,75
20230829,112700,228804360,12410,12350,12410,12350,94
20230829,112600,227640940,12410,12410,12410,12410,11
20230829,112500,227504430,12410,12400,12410,12400,11
20230829,112400,227368020,12400,12350,12400,12350,119
20230829,112300,225893060,12400,12400,12400,12400,14
20230829,112200,225719460,12400,12400,12400,12400,14
20230829,112100,225545860,12400,12400,12400,12400,70
20230829,112000,224677860,12400,12340,12400,12340,8
20230829,111900,224578720,12340,12340,12340,12340,39
20230829,111800,224097460,12400,12340,12400,12340,332
20230829,111700,219998660,12400,12400,12400,12340,137
20230829,111600,218303760,12400,12340,12400,12340,54
20230829,111500,217636920,12400,12400,12400,12400,4
20230829,111400,217587320,12400,12400,12400,12400,23
20230829,111300,217302120,12410,12410,12410,12340,126
20230829,111200,215742240,12410,12410,12410,12410,0
20230829,111100,215742240,12410,12410,12410,12410,1
20230829,111000,215729830,12340,12350,12350,12340,98
20230829,110900,214520220,12410,12410,12410,12410,72
20230829,110800,213626700,12410,12410,12410,12410,0
20230829,110700,213626700,12410,12380,12410,12330,1621
20230829,110600,193612690,12410,12410,12410,12410,16
20230829,110500,193414130,12410,12410,12410,12410,80
20230829,110400,192421330,12410,12410,12410,12410,44
20230829,110300,191875290,12410,12400,12410,12400,8
20230829,110200,191776020,12410,12410,12410,12360,155
20230829,110100,189855340,12410,12410,12410,12410,39
20230829,110000,189371350,12360,12360,12360,12360,33
20230829,105900,188963470,12370,12370,12370,12370,0
20230829,105800,188963470,12370,12410,12410,12370,293
20230829,105700,185333790,12410,12410,12410,12410,0
20230829,105600,185333790,12410,12410,12410,12410,66
20230829,105500,184514730,12410,12410,12410,12410,3
20230829,105400,184477500,12410,12410,12410,12410,67
20230829,105300,183646030,12410,12410,12410,12410,0
20230829,105200,183646030,12410,12410,12410,12410,0
20230829,105100,183646030,12410,12410,12410,12410,0
20230829,105000,183646030,12410,12400,12410,12400,111
20230829,104900,182268960,12400,12400,12400,12400,166
20230829,104800,180210560,12360,12400,12400,12360,54
20230829,104700,179543000,12400,12400,12400,12390,1067
20230829,104600,166320640,12400,12390,12410,12390,161
20230829,104500,164325020,12390,12390,12390,12390,0
20230829,104400,164325020,12390,12410,12410,12360,84
20230829,104300,163285020,12370,12410,12410,12370,74
20230829,104200,162366760,12370,12390,12390,12370,101
20230829,104100,161116950,12420,12420,12420,12420,3
20230829,104000,161079690,12420,12420,12420,12420,0
20230829,103900,161079690,12420,12420,12420,12420,67
20230829,103800,160247550,12420,12420,12420,12420,46
20230829,103700,159676230,12390,12390,12390,12390,0
20230829,103600,159676230,12390,12390,12390,12390,3
20230829,103500,159639060,12420,12420,12420,12420,67
20230829,103400,158806920,12420,12420,12420,12420,3
20230829,103300,158769660,12390,12390,12390,12390,41
20230829,103200,158261670,12420,12420,12420,12420,0
20230829,103100,158261670,12420,12420,12420,12420,67
20230829,103000,157429530,12400,12400,12400,12400,133
20230829,102900,155780330,12420,12400,12420,12400,322
20230829,102800,151787090,12420,12420,12420,12420,67
20230829,102700,150954950,12400,12400,12400,12400,69
20230829,102600,150099350,12420,12420,12420,12420,0
20230829,102500,150099350,12420,12410,12420,12400,52
20230829,102400,149454450,12420,12420,12420,12420,75
20230829,102300,148522950,12400,12400,12400,12400,0
20230829,102200,148522950,12400,12400,12400,12400,0
20230829,102100,148522950,12400,12400,12400,12400,0
20230829,102000,148522950,12400,12410,12430,12400,302
20230829,101900,144774710,12410,12410,12410,12410,359
20230829,101800,140319520,12430,12430,12430,12430,0
20230829,101700,140319520,12430,12430,12430,12430,0
20230829,101600,140319520,12430,12430,12430,12430,67
20230829,101500,139486710,12410,12420,12420,12410,160
20230829,101400,137500680,12440,12440,12440,12440,0
20230829,101300,137500680,12440,12440,12440,12440,0
20230829,101200,137500680,12440,12420,12440,12420,492
20230829,101100,131388250,12440,12420,12440,12420,118
20230829,101000,129922560,12420,12420,12420,12420,0
20230829,100900,129922560,12420,12430,12440,12420,136
20230829,100800,128230760,12420,12420,12420,12420,0
20230829,100700,128230760,12420,12420,12420,12420,0
20230829,100600,128230760,12420,12420,12420,12420,41
20230829,100500,127721540,12430,12430,12430,12430,112
20230829,100400,126329380,12430,12430,12430,12430,30
20230829,100300,125956480,12430,12430,12430,12430,260
20230829,100200,122724680,12430,12430,12430,12430,0
20230829,100100,122724680,12430,12420,12430,12420,109
20230829,100000,121369910,12430,12430,12430,12430,3
20230829,095900,121332620,12430,12430,12430,12430,1
20230829,095800,121320190,12430,12430,12430,12430,85
20230829,095700,120263640,12420,12420,12420,12420,20
20230829,095600,120015240,12430,12430,12430,12430,0
20230829,095500,120015240,12430,12430,12430,12430,11
20230829,095400,119878510,12430,12430,12430,12430,14
20230829,095300,119704490,12430,12430,12430,12410,229
20230829,095200,116859360,12410,12410,12410,12410,13
20230829,095100,116698030,12430,12430,12430,12430,52
20230829,095000,116051670,12430,12410,12430,12410,115
20230829,094900,114622900,12430,12420,12430,12420,63
20230829,094800,113840210,12420,12420,12420,12420,0
20230829,094700,113840210,12420,12430,12430,12420,130
20230829,094600,112224820,12430,12420,12430,12420,104
20230829,094500,110932300,12430,12430,12430,12430,40
20230829,094400,110435100,12420,12420,12420,12420,20
20230829,094300,110186700,12420,12420,12420,12420,31
20230829,094200,109801680,12430,12420,12430,12420,25
20230829,094100,109491130,12440,12440,12440,12440,0
20230829,094000,109491130,12440,12410,12440,12410,34
20230829,093900,109068290,12440,12440,12440,12440,83
20230829,093800,108035770,12440,12430,12440,12430,168
20230829,093700,105945920,12440,12400,12440,12400,51
20230829,093600,105313480,12440,12390,12440,12390,505
20230829,093500,99056280,12440,12440,12440,12440,111
20230829,093400,97675440,12440,12440,12440,12440,54
20230829,093300,97003680,12440,12440,12440,12440,2
20230829,093200,96978800,12440,12450,12450,12440,21
20230829,093100,96717550,12430,12420,12440,12420,984
20230829,093000,84484040,12420,12400,12420,12400,60
20230829,092900,83739040,12400,12400,12400,12400,68
20230829,092800,82895840,12400,12400,12400,12400,59
20230829,092700,82164240,12410,12420,12420,12410,136
20230829,092600,80475220,12420,12410,12420,12410,63
20230829,092500,79692860,12420,12420,12420,12420,3
20230829,092400,79655600,12420,12420,12420,12420,103
20230829,092300,78376340,12430,12430,12430,12430,130
20230829,092200,76760440,12430,12430,12430,12430,69
20230829,092100,75902770,12430,12370,12430,12370,143
20230829,092000,74125340,12430,12430,12430,12370,54
20230829,091900,73455020,12430,12420,12430,12420,452
20230829,091800,67837200,12420,12420,12420,12420,248
20230829,091700,64757040,12430,12420,12430,12420,6
20230829,091600,64682510,12430,12430,12430,12420,169
20230829,091500,62581860,12420,12400,12420,12370,277
20230829,091400,59152170,12400,12410,12410,12400,1013
20230829,091300,46580880,12410,12420,12420,12410,267
20230829,091200,43265210,12420,12370,12420,12370,811
20230829,091100,33213770,12370,12370,12370,12370,30
20230829,091000,32842670,12370,12370,12370,12370,99
20230829,090900,31618040,12370,12360,12370,12360,254
20230829,090800,28477370,12350,12340,12350,12340,334
20230829,090700,24354560,12340,12300,12340,12290,549
20230829,090600,17603760,12340,12340,12340,12340,0
20230829,090500,17603760,12340,12280,12340,12270,289
20230829,090400,14052790,12340,12310,12340,12270,420
20230829,090300,8883280,12310,12310,12310,12310,48
20230829,090200,8292400,12340,12340,12340,12340,0
20230829,090100,8292400,12340,12310,12340,12310,459
20230829,090000,2629690,12310,12230,12310,12230,215