KissMeData/246720/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,202600,426490790,7810,7810,7810,7810,314
20230829,202500,426490790,7810,7810,7810,7810,0
20230829,202400,426490790,7810,7810,7810,7810,0
20230829,202300,426490790,7810,7810,7810,7810,0
20230829,202200,426490790,7810,7810,7810,7810,0
20230829,202100,426490790,7810,7810,7810,7810,0
20230829,202000,426490790,7810,7810,7810,7810,0
20230829,201900,426490790,7810,7810,7810,7810,0
20230829,201800,426490790,7810,7810,7810,7810,0
20230829,201700,426490790,7810,7810,7810,7810,0
20230829,201600,426490790,7810,7810,7810,7810,0
20230829,201500,426490790,7810,7810,7810,7810,0
20230829,201400,426490790,7810,7810,7810,7810,0
20230829,201300,426490790,7810,7810,7810,7810,0
20230829,201200,426490790,7810,7810,7810,7810,0
20230829,201100,426490790,7810,7810,7810,7810,0
20230829,201000,426490790,7810,7810,7810,7810,0
20230829,200900,426490790,7810,7810,7810,7810,0
20230829,200800,426490790,7810,7810,7810,7810,0
20230829,200700,426490790,7810,7810,7810,7810,0
20230829,200600,426490790,7810,7810,7810,7810,0
20230829,200500,426490790,7810,7810,7810,7810,0
20230829,200400,426490790,7810,7810,7810,7810,0
20230829,200300,426490790,7810,7810,7810,7810,0
20230829,200200,426490790,7810,7810,7810,7810,0
20230829,200100,426490790,7810,7810,7810,7810,0
20230829,200000,426490790,7810,7810,7810,7810,0
20230829,195900,426490790,7810,7810,7810,7810,0
20230829,195800,426490790,7810,7810,7810,7810,0
20230829,195700,426490790,7810,7810,7810,7810,0
20230829,195600,426490790,7810,7810,7810,7810,314
20230829,195500,426490790,7810,7810,7810,7810,0
20230829,195400,426490790,7810,7810,7810,7810,0
20230829,195300,426490790,7810,7810,7810,7810,0
20230829,195200,426490790,7810,7810,7810,7810,0
20230829,195100,426490790,7810,7810,7810,7810,0
20230829,195000,426490790,7810,7810,7810,7810,0
20230829,194900,426490790,7810,7810,7810,7810,0
20230829,194800,426490790,7810,7810,7810,7810,0
20230829,194700,426490790,7810,7810,7810,7810,0
20230829,194600,426490790,7810,7810,7810,7810,0
20230829,194500,426490790,7810,7810,7810,7810,0
20230829,194400,426490790,7810,7810,7810,7810,0
20230829,194300,426490790,7810,7810,7810,7810,0
20230829,194200,426490790,7810,7810,7810,7810,0
20230829,194100,426490790,7810,7810,7810,7810,0
20230829,194000,426490790,7810,7810,7810,7810,0
20230829,193900,426490790,7810,7810,7810,7810,0
20230829,193800,426490790,7810,7810,7810,7810,0
20230829,193700,426490790,7810,7810,7810,7810,0
20230829,193600,426490790,7810,7810,7810,7810,0
20230829,193500,426490790,7810,7810,7810,7810,0
20230829,193400,426490790,7810,7810,7810,7810,0
20230829,193300,426490790,7810,7810,7810,7810,0
20230829,193200,426490790,7810,7810,7810,7810,0
20230829,193100,426490790,7810,7810,7810,7810,0
20230829,193000,426490790,7810,7810,7810,7810,0
20230829,192900,426490790,7810,7810,7810,7810,0
20230829,192800,426490790,7810,7810,7810,7810,0
20230829,192700,426490790,7810,7810,7810,7810,0
20230829,192600,426490790,7810,7810,7810,7810,314
20230829,192500,426490790,7810,7810,7810,7810,0
20230829,192400,426490790,7810,7810,7810,7810,0
20230829,192300,426490790,7810,7810,7810,7810,0
20230829,192200,426490790,7810,7810,7810,7810,0
20230829,192100,426490790,7810,7810,7810,7810,0
20230829,192000,426490790,7810,7810,7810,7810,0
20230829,191900,426490790,7810,7810,7810,7810,0
20230829,191800,426490790,7810,7810,7810,7810,0
20230829,191700,426490790,7810,7810,7810,7810,0
20230829,191600,426490790,7810,7810,7810,7810,0
20230829,191500,426490790,7810,7810,7810,7810,0
20230829,191400,426490790,7810,7810,7810,7810,0
20230829,191300,426490790,7810,7810,7810,7810,0
20230829,191200,426490790,7810,7810,7810,7810,0
20230829,191100,426490790,7810,7810,7810,7810,0
20230829,191000,426490790,7810,7810,7810,7810,0
20230829,190900,426490790,7810,7810,7810,7810,0
20230829,190800,426490790,7810,7810,7810,7810,0
20230829,190700,426490790,7810,7810,7810,7810,0
20230829,190600,426490790,7810,7810,7810,7810,0
20230829,190500,426490790,7810,7810,7810,7810,0
20230829,190400,426490790,7810,7810,7810,7810,0
20230829,190300,426490790,7810,7810,7810,7810,0
20230829,190200,426490790,7810,7810,7810,7810,0
20230829,190100,426490790,7810,7810,7810,7810,0
20230829,190000,426490790,7810,7810,7810,7810,0
20230829,185900,426490790,7810,7810,7810,7810,0
20230829,185800,426490790,7810,7810,7810,7810,0
20230829,185700,426490790,7810,7810,7810,7810,0
20230829,185600,426490790,7810,7810,7810,7810,314
20230829,185500,426490790,7810,7810,7810,7810,0
20230829,185400,426490790,7810,7810,7810,7810,0
20230829,185300,426490790,7810,7810,7810,7810,0
20230829,185200,426490790,7810,7810,7810,7810,0
20230829,185100,426490790,7810,7810,7810,7810,0
20230829,185000,426490790,7810,7810,7810,7810,0
20230829,184900,426490790,7810,7810,7810,7810,0
20230829,184800,426490790,7810,7810,7810,7810,0
20230829,184700,426490790,7810,7810,7810,7810,0
20230829,184600,426490790,7810,7810,7810,7810,0
20230829,184500,426490790,7810,7810,7810,7810,0
20230829,184400,426490790,7810,7810,7810,7810,0
20230829,184300,426490790,7810,7810,7810,7810,0
20230829,184200,426490790,7810,7810,7810,7810,0
20230829,184100,426490790,7810,7810,7810,7810,0
20230829,184000,426490790,7810,7810,7810,7810,0
20230829,183900,426490790,7810,7810,7810,7810,0
20230829,183800,426490790,7810,7810,7810,7810,0
20230829,183700,426490790,7810,7810,7810,7810,0
20230829,183600,426490790,7810,7810,7810,7810,0
20230829,183500,426490790,7810,7810,7810,7810,0
20230829,183400,426490790,7810,7810,7810,7810,0
20230829,183300,426490790,7810,7810,7810,7810,0
20230829,183200,426490790,7810,7810,7810,7810,0
20230829,183100,426490790,7810,7810,7810,7810,0
20230829,183000,426490790,7810,7810,7810,7810,0
20230829,182900,426490790,7810,7810,7810,7810,0
20230829,182800,426490790,7810,7810,7810,7810,0
20230829,182700,426490790,7810,7810,7810,7810,0
20230829,182600,426490790,7810,7810,7810,7810,314
20230829,182500,426490790,7810,7810,7810,7810,0
20230829,182400,426490790,7810,7810,7810,7810,0
20230829,182300,426490790,7810,7810,7810,7810,0
20230829,182200,426490790,7810,7810,7810,7810,0
20230829,182100,426490790,7810,7810,7810,7810,0
20230829,182000,426490790,7810,7810,7810,7810,0
20230829,181900,426490790,7810,7810,7810,7810,0
20230829,181800,426490790,7810,7810,7810,7810,0
20230829,181700,426490790,7810,7810,7810,7810,0
20230829,181600,426490790,7810,7810,7810,7810,0
20230829,181500,426490790,7810,7810,7810,7810,0
20230829,181400,426490790,7810,7810,7810,7810,0
20230829,181300,426490790,7810,7810,7810,7810,0
20230829,181200,426490790,7810,7810,7810,7810,0
20230829,181100,426490790,7810,7810,7810,7810,0
20230829,181000,426490790,7810,7810,7810,7810,0
20230829,180900,426490790,7810,7810,7810,7810,0
20230829,180800,426490790,7810,7810,7810,7810,0
20230829,180700,426490790,7810,7810,7810,7810,0
20230829,180600,426490790,7810,7810,7810,7810,0
20230829,180500,426490790,7810,7810,7810,7810,0
20230829,180400,426490790,7810,7810,7810,7810,0
20230829,180300,426490790,7810,7810,7810,7810,0
20230829,180200,426490790,7810,7810,7810,7810,0
20230829,180100,426490790,7810,7810,7810,7810,0
20230829,180000,426490790,7810,7810,7810,7810,0
20230829,175900,426490790,7810,7810,7810,7810,0
20230829,175800,426490790,7810,7810,7810,7810,0
20230829,175700,426490790,7810,7810,7810,7810,0
20230829,175600,426490790,7810,7810,7810,7810,314
20230829,175500,426490790,7810,7810,7810,7810,0
20230829,175400,426490790,7810,7810,7810,7810,0
20230829,175300,426490790,7810,7810,7810,7810,0
20230829,175200,426490790,7810,7810,7810,7810,0
20230829,175100,426490790,7810,7810,7810,7810,0
20230829,175000,426490790,7810,7810,7810,7810,0
20230829,174900,426490790,7810,7810,7810,7810,0
20230829,174800,426490790,7810,7810,7810,7810,0
20230829,174700,426490790,7810,7810,7810,7810,0
20230829,174600,426490790,7810,7810,7810,7810,0
20230829,174500,426490790,7810,7810,7810,7810,0
20230829,174400,426490790,7810,7810,7810,7810,0
20230829,174300,426490790,7810,7810,7810,7810,0
20230829,174200,426490790,7810,7810,7810,7810,0
20230829,174100,426490790,7810,7810,7810,7810,0
20230829,174000,426490790,7810,7810,7810,7810,0
20230829,173900,426490790,7810,7810,7810,7810,0
20230829,173800,426490790,7810,7810,7810,7810,0
20230829,173700,426490790,7810,7810,7810,7810,0
20230829,173600,426490790,7810,7810,7810,7810,0
20230829,173500,426490790,7810,7810,7810,7810,0
20230829,173400,426490790,7810,7810,7810,7810,0
20230829,173300,426490790,7810,7810,7810,7810,0
20230829,173200,426490790,7810,7810,7810,7810,0
20230829,173100,426490790,7810,7810,7810,7810,0
20230829,173000,426490790,7810,7810,7810,7810,0
20230829,172900,426490790,7810,7810,7810,7810,0
20230829,172800,426490790,7810,7810,7810,7810,0
20230829,172700,426490790,7810,7810,7810,7810,0
20230829,172600,426490790,7810,7810,7810,7810,314
20230829,172500,426490790,7810,7810,7810,7810,0
20230829,172400,426490790,7810,7810,7810,7810,0
20230829,172300,426490790,7810,7810,7810,7810,0
20230829,172200,426490790,7810,7810,7810,7810,0
20230829,172100,426490790,7810,7810,7810,7810,0
20230829,172000,426490790,7810,7810,7810,7810,0
20230829,171900,426490790,7810,7810,7810,7810,0
20230829,171800,426490790,7810,7810,7810,7810,0
20230829,171700,426490790,7810,7810,7810,7810,0
20230829,171600,426490790,7810,7810,7810,7810,0
20230829,171500,426490790,7810,7810,7810,7810,0
20230829,171400,426490790,7810,7810,7810,7810,0
20230829,171300,426490790,7810,7810,7810,7810,0
20230829,171200,426490790,7810,7810,7810,7810,0
20230829,171100,426490790,7810,7810,7810,7810,0
20230829,171000,426490790,7810,7810,7810,7810,0
20230829,170900,426490790,7810,7810,7810,7810,0
20230829,170800,426490790,7810,7810,7810,7810,0
20230829,170700,426490790,7810,7810,7810,7810,0
20230829,170600,426490790,7810,7810,7810,7810,0
20230829,170500,426490790,7810,7810,7810,7810,0
20230829,170400,426490790,7810,7810,7810,7810,0
20230829,170300,426490790,7810,7810,7810,7810,0
20230829,170200,426490790,7810,7810,7810,7810,0
20230829,170100,426490790,7810,7810,7810,7810,0
20230829,170000,426490790,7810,7810,7810,7810,0
20230829,165900,426490790,7810,7810,7810,7810,0
20230829,165800,426490790,7810,7810,7810,7810,0
20230829,165700,426490790,7810,7810,7810,7810,0
20230829,165600,426490790,7810,7810,7810,7810,314
20230829,165500,426490790,7810,7810,7810,7810,0
20230829,165400,426490790,7810,7810,7810,7810,0
20230829,165300,426490790,7810,7810,7810,7810,0
20230829,165200,426490790,7810,7810,7810,7810,0
20230829,165100,426490790,7810,7810,7810,7810,0
20230829,165000,426490790,7810,7810,7810,7810,0
20230829,164900,426490790,7810,7810,7810,7810,0
20230829,164800,426490790,7810,7810,7810,7810,0
20230829,164700,426490790,7810,7810,7810,7810,0
20230829,164600,426490790,7810,7810,7810,7810,0
20230829,164500,426490790,7810,7810,7810,7810,0
20230829,164400,426490790,7810,7810,7810,7810,0
20230829,164300,426490790,7810,7810,7810,7810,0
20230829,164200,426490790,7810,7810,7810,7810,0
20230829,164100,426490790,7810,7810,7810,7810,0
20230829,164000,426490790,7810,7810,7810,7810,0
20230829,163900,426490790,7810,7810,7810,7810,0
20230829,163800,426490790,7810,7810,7810,7810,0
20230829,163700,426490790,7810,7810,7810,7810,0
20230829,163600,426490790,7810,7810,7810,7810,0
20230829,163500,426490790,7810,7810,7810,7810,0
20230829,163400,426490790,7810,7810,7810,7810,0
20230829,163300,426490790,7810,7810,7810,7810,0
20230829,163200,426490790,7810,7810,7810,7810,0
20230829,163100,426490790,7810,7810,7810,7810,0
20230829,163000,426490790,7810,7810,7810,7810,0
20230829,162900,426490790,7810,7810,7810,7810,0
20230829,162800,426490790,7810,7810,7810,7810,0
20230829,162700,426490790,7810,7810,7810,7810,0
20230829,162600,426490790,7810,7810,7810,7810,314
20230829,162500,426490790,7810,7810,7810,7810,0
20230829,162400,426490790,7810,7810,7810,7810,0
20230829,162300,426490790,7810,7810,7810,7810,0
20230829,162200,426490790,7810,7810,7810,7810,0
20230829,162100,426490790,7810,7810,7810,7810,0
20230829,162000,426490790,7810,7810,7810,7810,0
20230829,161900,426490790,7810,7810,7810,7810,0
20230829,161800,426490790,7810,7810,7810,7810,0
20230829,161700,426490790,7810,7810,7810,7810,0
20230829,161600,426490790,7810,7810,7810,7810,0
20230829,161500,426490790,7810,7810,7810,7810,0
20230829,161400,426490790,7810,7810,7810,7810,0
20230829,161300,426490790,7810,7810,7810,7810,0
20230829,161200,426490790,7810,7810,7810,7810,0
20230829,161100,426490790,7810,7810,7810,7810,0
20230829,161000,426490790,7810,7810,7810,7810,0
20230829,160900,426490790,7810,7810,7810,7810,0
20230829,160800,426490790,7810,7810,7810,7810,0
20230829,160700,426490790,7810,7810,7810,7810,0
20230829,160600,426490790,7810,7810,7810,7810,0
20230829,160500,426490790,7810,7810,7810,7810,0
20230829,160400,426490790,7810,7810,7810,7810,0
20230829,160300,426490790,7810,7810,7810,7810,0
20230829,160200,426490790,7810,7810,7810,7810,0
20230829,160100,426490790,7810,7810,7810,7810,0
20230829,160000,426490790,7810,7810,7810,7810,0
20230829,155900,426490790,7810,7810,7810,7810,0
20230829,155800,426490790,7810,7810,7810,7810,0
20230829,155700,426490790,7810,7810,7810,7810,0
20230829,155600,426490790,7810,7810,7810,7810,314
20230829,155500,426490790,7810,7810,7810,7810,0
20230829,155400,426490790,7810,7810,7810,7810,0
20230829,155300,426490790,7810,7810,7810,7810,0
20230829,155200,426490790,7810,7810,7810,7810,0
20230829,155100,426490790,7810,7810,7810,7810,0
20230829,155000,426490790,7810,7810,7810,7810,0
20230829,154900,426490790,7810,7810,7810,7810,0
20230829,154800,426490790,7810,7810,7810,7810,0
20230829,154700,426490790,7810,7810,7810,7810,0
20230829,154600,426490790,7810,7810,7810,7810,0
20230829,154500,426490790,7810,7810,7810,7810,0
20230829,154400,426490790,7810,7810,7810,7810,0
20230829,154300,426490790,7810,7810,7810,7810,0
20230829,154200,426490790,7810,7810,7810,7810,0
20230829,154100,426490790,7810,7810,7810,7810,0
20230829,154000,426490790,7810,7810,7810,7810,0
20230829,153900,426490790,7810,7810,7810,7810,0
20230829,153800,426490790,7810,7810,7810,7810,0
20230829,153700,426490790,7810,7810,7810,7810,0
20230829,153600,426490790,7810,7810,7810,7810,0
20230829,153500,426490790,7810,7810,7810,7810,0
20230829,153400,426490790,7810,7810,7810,7810,0
20230829,153300,426490790,7810,7810,7810,7810,0
20230829,153200,426490790,7810,7810,7810,7810,0
20230829,153100,426490790,7810,7810,7810,7810,0
20230829,153000,426490790,7810,7810,7810,7810,314
20230829,152900,424038450,7850,7850,7850,7850,0
20230829,152800,424038450,7850,7850,7850,7850,0
20230829,152700,424038450,7850,7850,7850,7850,0
20230829,152600,424038450,7850,7850,7850,7850,0
20230829,152500,424038450,7850,7850,7850,7850,0
20230829,152400,424038450,7850,7850,7850,7850,0
20230829,152300,424038450,7850,7850,7850,7850,0
20230829,152200,424038450,7850,7850,7850,7850,0
20230829,152100,424038450,7850,7850,7850,7850,0
20230829,152000,424038450,7850,7850,7850,7850,0
20230829,151900,424038450,7850,7820,7860,7800,1524
20230829,151800,412124070,7860,7820,7860,7820,17
20230829,151700,411991060,7870,7860,7870,7860,63
20230829,151600,411495310,7860,7860,7870,7770,6292
20230829,151500,362332530,7860,7880,7880,7860,255
20230829,151400,360328130,7880,7880,7880,7880,6
20230829,151300,360280850,7850,7850,7880,7850,201
20230829,151200,358702970,7880,7860,7900,7860,108
20230829,151100,357853900,7890,7870,7890,7860,304
20230829,151000,355463700,7890,7890,7890,7870,50
20230829,150900,355069520,7890,7890,7890,7890,17
20230829,150800,354935390,7890,7880,7890,7870,14
20230829,150700,354825080,7850,7900,7900,7850,1718
20230829,150600,341327930,7900,7870,7900,7870,56
20230829,150500,340886010,7890,7900,7900,7860,898
20230829,150400,333826610,7900,7880,7900,7870,119
20230829,150300,332889380,7900,7900,7900,7900,0
20230829,150200,332889380,7900,7900,7900,7900,0
20230829,150100,332889380,7900,7890,7900,7890,3
20230829,150000,332865700,7900,7870,7900,7850,1094
20230829,145900,324265560,7900,7870,7900,7870,4
20230829,145800,324234050,7900,7890,7900,7880,701
20230829,145700,318708620,7900,7890,7900,7890,8
20230829,145600,318645490,7900,7900,7900,7900,0
20230829,145500,318645490,7900,7900,7900,7900,0
20230829,145400,318645490,7900,7890,7900,7890,201
20230829,145300,317059590,7890,7890,7890,7890,0
20230829,145200,317059590,7890,7890,7890,7880,131
20230829,145100,316027290,7880,7880,7890,7880,99
20230829,145000,315247160,7880,7910,7910,7880,150
20230829,144900,314065130,7850,7880,7910,7850,1502
20230829,144800,302254970,7920,7880,7920,7860,101
20230829,144700,301460140,7930,7890,7930,7870,501
20230829,144600,297514550,7930,7930,7930,7930,0
20230829,144500,297514550,7930,7920,7930,7890,172
20230829,144400,296157280,7930,7930,7930,7930,10
20230829,144300,296077980,7930,7930,7930,7930,0
20230829,144200,296077980,7930,7920,7930,7920,5
20230829,144100,296038370,7900,7900,7900,7900,111
20230829,144000,295161470,7930,7930,7930,7930,0
20230829,143900,295161470,7930,7930,7930,7930,11
20230829,143800,295074240,7930,7930,7930,7930,0
20230829,143700,295074240,7930,7910,7930,7900,31
20230829,143600,294829040,7930,7930,7930,7930,0
20230829,143500,294829040,7930,7930,7930,7930,0
20230829,143400,294829040,7930,7930,7930,7930,0
20230829,143300,294829040,7930,7930,7930,7930,0
20230829,143200,294829040,7930,7910,7930,7900,632
20230829,143100,289835110,7940,7940,7940,7940,0
20230829,143000,289835110,7940,7940,7940,7940,100
20230829,142900,289041110,7940,7940,7940,7940,0
20230829,142800,289041110,7940,7940,7940,7940,0
20230829,142700,289041110,7940,7940,7940,7940,1
20230829,142600,289033170,7950,7950,7950,7950,0
20230829,142500,289033170,7950,7950,7950,7950,0
20230829,142400,289033170,7950,7950,7950,7950,1
20230829,142300,289025220,7940,7940,7940,7940,250
20230829,142200,287040220,7940,7940,7940,7940,0
20230829,142100,287040220,7940,7940,7940,7940,6
20230829,142000,286992580,7950,7950,7950,7950,0
20230829,141900,286992580,7950,7950,7950,7950,1
20230829,141800,286984630,7940,7920,7940,7910,542
20230829,141700,282693870,7960,7960,7960,7960,0
20230829,141600,282693870,7960,7960,7960,7960,0
20230829,141500,282693870,7960,7950,7960,7950,4
20230829,141400,282662060,7960,7960,7960,7960,0
20230829,141300,282662060,7960,7940,7960,7940,52
20230829,141200,282249150,7960,7960,7960,7960,0
20230829,141100,282249150,7960,7960,7960,7960,0
20230829,141000,282249150,7960,7960,7960,7960,0
20230829,140900,282249150,7960,7960,7960,7960,0
20230829,140800,282249150,7960,7920,7960,7920,526
20230829,140700,278083130,7920,7920,7920,7890,246
20230829,140600,276139590,7910,7890,7910,7890,518
20230829,140500,272052540,7920,7890,7920,7870,944
20230829,140400,264622160,7940,7940,7940,7940,0
20230829,140300,264622160,7940,7900,7940,7880,1001
20230829,140200,256727000,7930,7940,7940,7910,301
20230829,140100,254346040,7910,7940,7940,7910,129
20230829,140000,253323460,7950,7950,7950,7950,54
20230829,135900,252894160,7950,7950,7950,7950,0
20230829,135800,252894160,7950,7950,7950,7950,50
20230829,135700,252496660,7950,7950,7950,7950,0
20230829,135600,252496660,7950,7950,7950,7950,0
20230829,135500,252496660,7950,7950,7950,7950,1
20230829,135400,252488710,7940,7950,7950,7940,8
20230829,135300,252425180,7940,7940,7960,7940,29
20230829,135200,252194900,7950,7930,7950,7930,104
20230829,135100,251370040,7960,7960,7960,7960,0
20230829,135000,251370040,7960,7950,7960,7950,6
20230829,134900,251322330,7930,7900,7930,7900,344
20230829,134800,248604650,7900,7910,7910,7900,1189
20230829,134700,239205530,7940,7940,7940,7940,0
20230829,134600,239205530,7940,7940,7940,7940,5
20230829,134500,239165830,7960,7960,7960,7960,0
20230829,134400,239165830,7960,7960,7960,7960,0
20230829,134300,239165830,7960,7910,7960,7900,1002
20230829,134200,231246550,7960,7950,7960,7950,501
20230829,134100,227261210,7960,7960,7960,7960,0
20230829,134000,227261210,7960,7960,7960,7960,1
20230829,133900,227253250,7960,7940,7960,7940,304
20230829,133800,224836460,7950,7930,7950,7930,376
20230829,133700,221854500,7930,7910,7930,7910,602
20230829,133600,217092560,7910,7920,7920,7910,603
20230829,133500,212322410,7930,7940,7940,7910,380
20230829,133400,209314090,7920,7930,7950,7920,237
20230829,133300,207434390,7930,7980,7980,7920,6120
20230829,133200,158780310,8000,7990,8000,7980,93
20230829,133100,158038110,8000,7990,8000,7990,9
20230829,133000,157966190,8000,8000,8000,7990,7
20230829,132900,157910230,7990,7990,7990,7990,104
20230829,132800,157079270,8000,8000,8000,8000,0
20230829,132700,157079270,8000,8000,8000,8000,0
20230829,132600,157079270,8000,8000,8000,8000,0
20230829,132500,157079270,8000,8000,8000,8000,0
20230829,132400,157079270,8000,8000,8000,8000,1
20230829,132300,157071270,8000,8000,8000,8000,1
20230829,132200,157063270,8000,7990,8000,7980,324
20230829,132100,154476570,8000,8000,8000,8000,0
20230829,132000,154476570,8000,8000,8000,7990,202
20230829,131900,152862570,8000,8000,8000,8000,0
20230829,131800,152862570,8000,8000,8000,8000,0
20230829,131700,152862570,8000,8000,8000,8000,0
20230829,131600,152862570,8000,8000,8000,8000,1
20230829,131500,152854570,8000,8000,8000,8000,1
20230829,131400,152846570,8000,8020,8020,8000,425
20230829,131300,149446450,8020,8030,8030,8020,18
20230829,131200,149302050,8050,8050,8050,8050,0
20230829,131100,149302050,8050,8050,8050,8050,0
20230829,131000,149302050,8050,8040,8050,8040,24
20230829,130900,149108890,8060,8060,8060,8060,0
20230829,130800,149108890,8060,8060,8060,8060,0
20230829,130700,149108890,8060,8060,8060,8060,0
20230829,130600,149108890,8060,8060,8060,8060,0
20230829,130500,149108890,8060,8060,8060,8060,0
20230829,130400,149108890,8060,8060,8060,8060,0
20230829,130300,149108890,8060,8050,8060,8050,6
20230829,130200,149060580,8070,8070,8070,8070,0
20230829,130100,149060580,8070,8070,8070,8070,0
20230829,130000,149060580,8070,8030,8070,8030,22
20230829,125900,148883530,8030,8030,8030,8030,0
20230829,125800,148883530,8030,8030,8030,8030,1
20230829,125700,148875500,8020,8020,8020,8020,7
20230829,125600,148819360,8020,8000,8020,8000,341
20230829,125500,146091340,8000,8000,8000,8000,0
20230829,125400,146091340,8000,8000,8000,8000,0
20230829,125300,146091340,8000,8000,8000,8000,0
20230829,125200,146091340,8000,8000,8000,8000,0
20230829,125100,146091340,8000,8000,8000,8000,0
20230829,125000,146091340,8000,8000,8000,8000,19
20230829,124900,145939340,8000,8040,8040,8000,292
20230829,124800,143603130,8060,8060,8060,8060,0
20230829,124700,143603130,8060,8010,8060,8000,601
20230829,124600,138795030,8050,8050,8050,8050,1
20230829,124500,138786980,8010,8010,8010,8010,304
20230829,124400,136351940,8010,8020,8020,8010,546
20230829,124300,131978260,8080,8080,8080,8080,0
20230829,124200,131978260,8080,8080,8080,8080,0
20230829,124100,131978260,8080,8080,8080,8080,0
20230829,124000,131978260,8080,8080,8080,8080,0
20230829,123900,131978260,8080,8080,8080,8080,0
20230829,123800,131978260,8080,8080,8080,8080,0
20230829,123700,131978260,8080,8070,8080,8050,17
20230829,123600,131841360,8080,8080,8080,8080,1
20230829,123500,131833280,8070,8050,8070,8050,240
20230829,123400,129896890,8050,8050,8050,8050,50
20230829,123300,129494390,8040,8040,8040,8040,0
20230829,123200,129494390,8040,8040,8040,8040,0
20230829,123100,129494390,8040,8040,8040,8040,2864
20230829,123000,106467830,8040,8040,8040,8040,0
20230829,122900,106467830,8040,8040,8040,8040,37
20230829,122800,106170350,8040,8040,8040,8040,0
20230829,122700,106170350,8040,8040,8040,8040,0
20230829,122600,106170350,8040,8040,8040,8040,0
20230829,122500,106170350,8040,8040,8040,8040,0
20230829,122400,106170350,8040,8040,8040,8040,0
20230829,122300,106170350,8040,8040,8040,8040,0
20230829,122200,106170350,8040,8040,8040,8040,0
20230829,122100,106170350,8040,8040,8040,8040,0
20230829,122000,106170350,8040,8040,8040,8040,0
20230829,121900,106170350,8040,8040,8040,8040,1
20230829,121800,106162310,8030,8030,8030,8030,98
20230829,121700,105375370,8030,8030,8030,8030,0
20230829,121600,105375370,8030,8030,8030,8030,1
20230829,121500,105367340,8030,8030,8030,8030,0
20230829,121400,105367340,8030,8030,8030,8030,0
20230829,121300,105367340,8030,8030,8030,8030,0
20230829,121200,105367340,8030,8030,8030,8030,2
20230829,121100,105351280,8040,8040,8040,8040,0
20230829,121000,105351280,8040,8040,8040,8040,0
20230829,120900,105351280,8040,8030,8040,8030,563
20230829,120800,100830380,8030,8030,8030,8030,0
20230829,120700,100830380,8030,8030,8030,8030,0
20230829,120600,100830380,8030,8030,8030,8030,0
20230829,120500,100830380,8030,8030,8030,8030,0
20230829,120400,100830380,8030,8030,8030,8030,0
20230829,120300,100830380,8030,8030,8030,8030,0
20230829,120200,100830380,8030,8030,8030,8030,0
20230829,120100,100830380,8030,8030,8030,8030,3
20230829,120000,100806290,8020,8020,8030,8020,6
20230829,115900,100758150,8030,7990,8030,7980,125
20230829,115800,99759820,8020,8020,8020,8020,0
20230829,115700,99759820,8020,8020,8020,8020,0
20230829,115600,99759820,8020,8020,8020,8020,20
20230829,115500,99599420,8030,8030,8030,8030,0
20230829,115400,99599420,8030,8030,8030,8030,0
20230829,115300,99599420,8030,8030,8030,8030,0
20230829,115200,99599420,8030,8030,8030,8030,0
20230829,115100,99599420,8030,8030,8030,8030,0
20230829,115000,99599420,8030,8030,8030,8030,0
20230829,114900,99599420,8030,8030,8030,8030,0
20230829,114800,99599420,8030,8030,8030,8030,0
20230829,114700,99599420,8030,8030,8030,8030,0
20230829,114600,99599420,8030,8020,8030,8000,301
20230829,114500,97191140,8030,8030,8030,8030,0
20230829,114400,97191140,8030,8030,8030,8030,0
20230829,114300,97191140,8030,8030,8030,8030,0
20230829,114200,97191140,8030,8030,8030,8030,0
20230829,114100,97191140,8030,8030,8030,8030,0
20230829,114000,97191140,8030,8030,8030,8030,0
20230829,113900,97191140,8030,8030,8030,8030,0
20230829,113800,97191140,8030,8030,8030,8030,0
20230829,113700,97191140,8030,8030,8030,8030,0
20230829,113600,97191140,8030,8030,8030,8030,0
20230829,113500,97191140,8030,8030,8030,8030,0
20230829,113400,97191140,8030,8030,8030,8030,0
20230829,113300,97191140,8030,8030,8030,8030,2
20230829,113200,97175080,8040,8040,8040,8040,0
20230829,113100,97175080,8040,8040,8040,8040,0
20230829,113000,97175080,8040,8040,8040,8040,0
20230829,112900,97175080,8040,8040,8040,8040,0
20230829,112800,97175080,8040,8040,8040,8040,0
20230829,112700,97175080,8040,8040,8040,8040,0
20230829,112600,97175080,8040,8040,8040,8040,0
20230829,112500,97175080,8040,8040,8040,8040,0
20230829,112400,97175080,8040,8040,8040,8040,0
20230829,112300,97175080,8040,8030,8040,8010,265
20230829,112200,95052150,8040,8040,8040,8040,0
20230829,112100,95052150,8040,8040,8040,8040,1
20230829,112000,95044110,8030,8030,8030,8030,1
20230829,111900,95036080,8030,8030,8030,8030,100
20230829,111800,94233080,8050,8050,8050,8050,0
20230829,111700,94233080,8050,8050,8050,8050,0
20230829,111600,94233080,8050,8050,8050,8050,0
20230829,111500,94233080,8050,8050,8050,8050,8
20230829,111400,94168680,8050,8050,8050,8050,12
20230829,111300,94072080,8030,8030,8030,8030,19
20230829,111200,93919510,8050,8050,8050,8050,0
20230829,111100,93919510,8050,8050,8050,8050,0
20230829,111000,93919510,8050,8050,8050,8050,0
20230829,110900,93919510,8050,8050,8050,8050,1
20230829,110800,93911460,8050,8050,8050,8050,2
20230829,110700,93895360,8030,8030,8030,8030,150
20230829,110600,92690860,8050,8050,8050,8050,0
20230829,110500,92690860,8050,8050,8050,8050,0
20230829,110400,92690860,8050,8050,8050,8050,0
20230829,110300,92690860,8050,8050,8050,8050,0
20230829,110200,92690860,8050,8050,8050,8050,0
20230829,110100,92690860,8050,8050,8050,8050,0
20230829,110000,92690860,8050,8030,8050,8030,122
20230829,105900,91711160,8050,8030,8050,8030,58
20230829,105800,91245330,8050,8050,8050,8050,0
20230829,105700,91245330,8050,8050,8050,8050,0
20230829,105600,91245330,8050,8050,8050,8050,0
20230829,105500,91245330,8050,8050,8050,8050,1
20230829,105400,91237280,8040,8040,8040,8040,14
20230829,105300,91124720,8050,8050,8050,8050,0
20230829,105200,91124720,8050,8050,8050,8050,3
20230829,105100,91100570,8050,8050,8050,8050,0
20230829,105000,91100570,8050,8050,8050,8050,0
20230829,104900,91100570,8050,8050,8050,8050,0
20230829,104800,91100570,8050,8050,8050,8050,0
20230829,104700,91100570,8050,8050,8050,8050,0
20230829,104600,91100570,8050,8050,8050,8050,0
20230829,104500,91100570,8050,8050,8050,8050,0
20230829,104400,91100570,8050,8050,8050,8050,0
20230829,104300,91100570,8050,8050,8050,8050,0
20230829,104200,91100570,8050,8040,8050,8040,2
20230829,104100,91084480,8050,8050,8050,8050,1
20230829,104000,91076430,8040,8040,8040,8040,5
20230829,103900,91036230,8040,8040,8040,8040,2
20230829,103800,91020150,8040,8040,8040,8040,0
20230829,103700,91020150,8040,8040,8040,8040,20
20230829,103600,90859350,8050,8050,8050,8050,40
20230829,103500,90537350,8050,8050,8050,8050,0
20230829,103400,90537350,8050,8050,8050,8050,0
20230829,103300,90537350,8050,8050,8050,8050,0
20230829,103200,90537350,8050,8050,8050,8050,0
20230829,103100,90537350,8050,8050,8050,8050,0
20230829,103000,90537350,8050,8050,8050,8050,0
20230829,102900,90537350,8050,8050,8050,8050,0
20230829,102800,90537350,8050,8050,8050,8050,0
20230829,102700,90537350,8050,8050,8050,8050,1
20230829,102600,90529300,8050,8050,8050,8050,0
20230829,102500,90529300,8050,8050,8050,8050,1
20230829,102400,90521250,8040,8040,8040,8040,9
20230829,102300,90448890,8050,8040,8050,8040,13
20230829,102200,90344350,8040,8040,8050,8040,18
20230829,102100,90199620,8040,8030,8040,8030,251
20230829,102000,88184080,8050,8040,8050,8040,10
20230829,101900,88103670,8060,8060,8060,8060,0
20230829,101800,88103670,8060,8060,8060,8060,0
20230829,101700,88103670,8060,8060,8060,8060,0
20230829,101600,88103670,8060,8040,8060,8020,11
20230829,101500,88015390,8060,8060,8060,8060,5
20230829,101400,87975090,8060,8050,8060,8050,99
20230829,101300,87178130,8060,8060,8060,8060,0
20230829,101200,87178130,8060,8060,8060,8060,0
20230829,101100,87178130,8060,8060,8060,8060,0
20230829,101000,87178130,8060,8060,8060,8060,21
20230829,100900,87008870,8010,8010,8010,8010,0
20230829,100800,87008870,8010,8010,8010,8010,0
20230829,100700,87008870,8010,8000,8010,8000,702
20230829,100600,81391870,8000,8000,8000,8000,14
20230829,100500,81279870,8040,8040,8040,8040,0
20230829,100400,81279870,8040,8030,8040,8030,4
20230829,100300,81247740,8050,8050,8050,8050,0
20230829,100200,81247740,8050,8050,8050,8050,0
20230829,100100,81247740,8050,8050,8050,8050,385
20230829,100000,78148490,8060,8060,8060,8060,8
20230829,095900,78084010,8060,8050,8060,8050,31
20230829,095800,77834450,8060,8050,8060,8050,51
20230829,095700,77423890,8060,8060,8060,8060,0
20230829,095600,77423890,8060,8060,8060,8060,51
20230829,095500,77012830,8060,8060,8060,8060,50
20230829,095400,76609830,8070,8060,8070,8060,201
20230829,095300,74987790,8060,8070,8070,8050,67
20230829,095200,74447260,8060,8050,8060,8050,12
20230829,095100,74350600,8060,8060,8060,8050,12
20230829,095000,74253940,8070,8070,8070,8070,0
20230829,094900,74253940,8070,8070,8070,8070,0
20230829,094800,74253940,8070,8070,8070,8070,2
20230829,094700,74237800,8080,8070,8080,8060,40
20230829,094600,73915350,8070,8070,8070,8070,1
20230829,094500,73907280,8080,8060,8080,8060,1001
20230829,094400,65830000,8060,8040,8060,8040,634
20230829,094300,60725920,8030,8010,8030,8010,1481
20230829,094200,48857450,8010,8000,8010,8000,400
20230829,094100,45656740,8000,8000,8000,8000,0
20230829,094000,45656740,8000,8000,8000,8000,1
20230829,093900,45648740,7990,7970,7990,7970,296
20230829,093800,43289600,7970,7970,7970,7970,0
20230829,093700,43289600,7970,7970,7970,7970,7
20230829,093600,43233810,7970,7970,7970,7970,5
20230829,093500,43193960,7970,7940,7970,7940,22
20230829,093400,43019220,7970,7970,7970,7970,10
20230829,093300,42939520,7970,7960,7970,7940,255
20230829,093200,40914250,7960,7990,7990,7960,869
20230829,093100,33984630,8010,8010,8010,8010,1
20230829,093000,33976620,8010,8010,8010,8010,0
20230829,092900,33976620,8010,8010,8010,8010,0
20230829,092800,33976620,8010,8010,8010,8010,0
20230829,092700,33976620,8010,8010,8010,8010,0
20230829,092600,33976620,8010,7980,8010,7980,2
20230829,092500,33960630,8000,8000,8000,8000,87
20230829,092400,33264630,8010,8010,8010,8010,0
20230829,092300,33264630,8010,8010,8010,8010,0
20230829,092200,33264630,8010,8010,8010,8010,0
20230829,092100,33264630,8010,8010,8010,8010,14
20230829,092000,33152490,8010,8010,8010,8010,0
20230829,091900,33152490,8010,8010,8010,8010,0
20230829,091800,33152490,8010,8000,8010,8000,88
20230829,091700,32448480,8020,8020,8020,8020,0
20230829,091600,32448480,8020,8020,8020,8020,251
20230829,091500,30435460,8020,8020,8020,8020,203
20230829,091400,28807400,8020,8020,8020,8020,0
20230829,091300,28807400,8020,8020,8020,8020,0
20230829,091200,28807400,8020,7980,8020,7980,301
20230829,091100,26405380,8020,7980,8020,7970,809
20230829,091000,19946290,7950,7970,7970,7920,418
20230829,090900,16624460,8000,7970,8000,7950,1201
20230829,090800,7069990,8000,8000,8000,8000,1
20230829,090700,7061990,8010,8000,8010,8000,100
20230829,090600,6261000,8030,8030,8030,8030,0
20230829,090500,6261000,8030,8020,8030,8020,4
20230829,090400,6228910,8020,8000,8020,8000,201
20230829,090300,4620890,8030,8030,8030,8030,0
20230829,090200,4620890,8030,8030,8030,8030,0
20230829,090100,4620890,8030,8030,8030,8030,2
20230829,090000,4604830,8040,7950,8040,7950,579