KissMeData/019590/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,190100,1240071556,1249,1249,1249,1249,24475
20230829,190000,1240071556,1249,1249,1249,1249,0
20230829,185900,1240071556,1249,1249,1249,1249,0
20230829,185800,1240071556,1249,1249,1249,1249,0
20230829,185700,1240071556,1249,1249,1249,1249,0
20230829,185600,1240071556,1249,1249,1249,1249,0
20230829,185500,1240071556,1249,1249,1249,1249,0
20230829,185400,1240071556,1249,1249,1249,1249,0
20230829,185300,1240071556,1249,1249,1249,1249,0
20230829,185200,1240071556,1249,1249,1249,1249,0
20230829,185100,1240071556,1249,1249,1249,1249,0
20230829,185000,1240071556,1249,1249,1249,1249,0
20230829,184900,1240071556,1249,1249,1249,1249,0
20230829,184800,1240071556,1249,1249,1249,1249,0
20230829,184700,1240071556,1249,1249,1249,1249,0
20230829,184600,1240071556,1249,1249,1249,1249,0
20230829,184500,1240071556,1249,1249,1249,1249,0
20230829,184400,1240071556,1249,1249,1249,1249,0
20230829,184300,1240071556,1249,1249,1249,1249,0
20230829,184200,1240071556,1249,1249,1249,1249,0
20230829,184100,1240071556,1249,1249,1249,1249,0
20230829,184000,1240071556,1249,1249,1249,1249,0
20230829,183900,1240071556,1249,1249,1249,1249,0
20230829,183800,1240071556,1249,1249,1249,1249,0
20230829,183700,1240071556,1249,1249,1249,1249,0
20230829,183600,1240071556,1249,1249,1249,1249,0
20230829,183500,1240071556,1249,1249,1249,1249,0
20230829,183400,1240071556,1249,1249,1249,1249,0
20230829,183300,1240071556,1249,1249,1249,1249,0
20230829,183200,1240071556,1249,1249,1249,1249,0
20230829,183100,1240071556,1249,1249,1249,1249,24475
20230829,183000,1240071556,1249,1249,1249,1249,0
20230829,182900,1240071556,1249,1249,1249,1249,0
20230829,182800,1240071556,1249,1249,1249,1249,0
20230829,182700,1240071556,1249,1249,1249,1249,0
20230829,182600,1240071556,1249,1249,1249,1249,0
20230829,182500,1240071556,1249,1249,1249,1249,0
20230829,182400,1240071556,1249,1249,1249,1249,0
20230829,182300,1240071556,1249,1249,1249,1249,0
20230829,182200,1240071556,1249,1249,1249,1249,0
20230829,182100,1240071556,1249,1249,1249,1249,0
20230829,182000,1240071556,1249,1249,1249,1249,0
20230829,181900,1240071556,1249,1249,1249,1249,0
20230829,181800,1240071556,1249,1249,1249,1249,0
20230829,181700,1240071556,1249,1249,1249,1249,0
20230829,181600,1240071556,1249,1249,1249,1249,0
20230829,181500,1240071556,1249,1249,1249,1249,0
20230829,181400,1240071556,1249,1249,1249,1249,0
20230829,181300,1240071556,1249,1249,1249,1249,0
20230829,181200,1240071556,1249,1249,1249,1249,0
20230829,181100,1240071556,1249,1249,1249,1249,0
20230829,181000,1240071556,1249,1249,1249,1249,0
20230829,180900,1240071556,1249,1249,1249,1249,0
20230829,180800,1240071556,1249,1249,1249,1249,0
20230829,180700,1240071556,1249,1249,1249,1249,0
20230829,180600,1240071556,1249,1249,1249,1249,0
20230829,180500,1240071556,1249,1249,1249,1249,0
20230829,180400,1240071556,1249,1249,1249,1249,0
20230829,180300,1240071556,1249,1249,1249,1249,0
20230829,180200,1240071556,1249,1249,1249,1249,0
20230829,180100,1240071556,1249,1249,1249,1249,24475
20230829,180000,1240071556,1249,1249,1249,1249,0
20230829,175900,1240071556,1249,1249,1249,1249,0
20230829,175800,1240071556,1249,1249,1249,1249,0
20230829,175700,1240071556,1249,1249,1249,1249,0
20230829,175600,1240071556,1249,1249,1249,1249,0
20230829,175500,1240071556,1249,1249,1249,1249,0
20230829,175400,1240071556,1249,1249,1249,1249,0
20230829,175300,1240071556,1249,1249,1249,1249,0
20230829,175200,1240071556,1249,1249,1249,1249,0
20230829,175100,1240071556,1249,1249,1249,1249,0
20230829,175000,1240071556,1249,1249,1249,1249,0
20230829,174900,1240071556,1249,1249,1249,1249,0
20230829,174800,1240071556,1249,1249,1249,1249,0
20230829,174700,1240071556,1249,1249,1249,1249,0
20230829,174600,1240071556,1249,1249,1249,1249,0
20230829,174500,1240071556,1249,1249,1249,1249,0
20230829,174400,1240071556,1249,1249,1249,1249,0
20230829,174300,1240071556,1249,1249,1249,1249,0
20230829,174200,1240071556,1249,1249,1249,1249,0
20230829,174100,1240071556,1249,1249,1249,1249,0
20230829,174000,1240071556,1249,1249,1249,1249,0
20230829,173900,1240071556,1249,1249,1249,1249,0
20230829,173800,1240071556,1249,1249,1249,1249,0
20230829,173700,1240071556,1249,1249,1249,1249,0
20230829,173600,1240071556,1249,1249,1249,1249,0
20230829,173500,1240071556,1249,1249,1249,1249,0
20230829,173400,1240071556,1249,1249,1249,1249,0
20230829,173300,1240071556,1249,1249,1249,1249,0
20230829,173200,1240071556,1249,1249,1249,1249,0
20230829,173100,1240071556,1249,1249,1249,1249,24475
20230829,173000,1240071556,1249,1249,1249,1249,0
20230829,172900,1240071556,1249,1249,1249,1249,0
20230829,172800,1240071556,1249,1249,1249,1249,0
20230829,172700,1240071556,1249,1249,1249,1249,0
20230829,172600,1240071556,1249,1249,1249,1249,0
20230829,172500,1240071556,1249,1249,1249,1249,0
20230829,172400,1240071556,1249,1249,1249,1249,0
20230829,172300,1240071556,1249,1249,1249,1249,0
20230829,172200,1240071556,1249,1249,1249,1249,0
20230829,172100,1240071556,1249,1249,1249,1249,0
20230829,172000,1240071556,1249,1249,1249,1249,0
20230829,171900,1240071556,1249,1249,1249,1249,0
20230829,171800,1240071556,1249,1249,1249,1249,0
20230829,171700,1240071556,1249,1249,1249,1249,0
20230829,171600,1240071556,1249,1249,1249,1249,0
20230829,171500,1240071556,1249,1249,1249,1249,0
20230829,171400,1240071556,1249,1249,1249,1249,0
20230829,171300,1240071556,1249,1249,1249,1249,0
20230829,171200,1240071556,1249,1249,1249,1249,0
20230829,171100,1240071556,1249,1249,1249,1249,0
20230829,171000,1240071556,1249,1249,1249,1249,0
20230829,170900,1240071556,1249,1249,1249,1249,0
20230829,170800,1240071556,1249,1249,1249,1249,0
20230829,170700,1240071556,1249,1249,1249,1249,0
20230829,170600,1240071556,1249,1249,1249,1249,0
20230829,170500,1240071556,1249,1249,1249,1249,0
20230829,170400,1240071556,1249,1249,1249,1249,0
20230829,170300,1240071556,1249,1249,1249,1249,0
20230829,170200,1240071556,1249,1249,1249,1249,0
20230829,170100,1240071556,1249,1249,1249,1249,24475
20230829,170000,1240071556,1249,1249,1249,1249,0
20230829,165900,1240071556,1249,1249,1249,1249,0
20230829,165800,1240071556,1249,1249,1249,1249,0
20230829,165700,1240071556,1249,1249,1249,1249,0
20230829,165600,1240071556,1249,1249,1249,1249,0
20230829,165500,1240071556,1249,1249,1249,1249,0
20230829,165400,1240071556,1249,1249,1249,1249,0
20230829,165300,1240071556,1249,1249,1249,1249,0
20230829,165200,1240071556,1249,1249,1249,1249,0
20230829,165100,1240071556,1249,1249,1249,1249,0
20230829,165000,1240071556,1249,1249,1249,1249,0
20230829,164900,1240071556,1249,1249,1249,1249,0
20230829,164800,1240071556,1249,1249,1249,1249,0
20230829,164700,1240071556,1249,1249,1249,1249,0
20230829,164600,1240071556,1249,1249,1249,1249,0
20230829,164500,1240071556,1249,1249,1249,1249,0
20230829,164400,1240071556,1249,1249,1249,1249,0
20230829,164300,1240071556,1249,1249,1249,1249,0
20230829,164200,1240071556,1249,1249,1249,1249,0
20230829,164100,1240071556,1249,1249,1249,1249,0
20230829,164000,1240071556,1249,1249,1249,1249,0
20230829,163900,1240071556,1249,1249,1249,1249,0
20230829,163800,1240071556,1249,1249,1249,1249,0
20230829,163700,1240071556,1249,1249,1249,1249,0
20230829,163600,1240071556,1249,1249,1249,1249,0
20230829,163500,1240071556,1249,1249,1249,1249,0
20230829,163400,1240071556,1249,1249,1249,1249,0
20230829,163300,1240071556,1249,1249,1249,1249,0
20230829,163200,1240071556,1249,1249,1249,1249,0
20230829,163100,1240071556,1249,1249,1249,1249,24475
20230829,163000,1240071556,1249,1249,1249,1249,0
20230829,162900,1240071556,1249,1249,1249,1249,0
20230829,162800,1240071556,1249,1249,1249,1249,0
20230829,162700,1240071556,1249,1249,1249,1249,0
20230829,162600,1240071556,1249,1249,1249,1249,0
20230829,162500,1240071556,1249,1249,1249,1249,0
20230829,162400,1240071556,1249,1249,1249,1249,0
20230829,162300,1240071556,1249,1249,1249,1249,0
20230829,162200,1240071556,1249,1249,1249,1249,0
20230829,162100,1240071556,1249,1249,1249,1249,0
20230829,162000,1240071556,1249,1249,1249,1249,0
20230829,161900,1240071556,1249,1249,1249,1249,0
20230829,161800,1240071556,1249,1249,1249,1249,0
20230829,161700,1240071556,1249,1249,1249,1249,0
20230829,161600,1240071556,1249,1249,1249,1249,0
20230829,161500,1240071556,1249,1249,1249,1249,0
20230829,161400,1240071556,1249,1249,1249,1249,0
20230829,161300,1240071556,1249,1249,1249,1249,0
20230829,161200,1240071556,1249,1249,1249,1249,0
20230829,161100,1240071556,1249,1249,1249,1249,0
20230829,161000,1240071556,1249,1249,1249,1249,0
20230829,160900,1240071556,1249,1249,1249,1249,0
20230829,160800,1240071556,1249,1249,1249,1249,0
20230829,160700,1240071556,1249,1249,1249,1249,0
20230829,160600,1240071556,1249,1249,1249,1249,0
20230829,160500,1240071556,1249,1249,1249,1249,0
20230829,160400,1240071556,1249,1249,1249,1249,0
20230829,160300,1240071556,1249,1249,1249,1249,0
20230829,160200,1240071556,1249,1249,1249,1249,0
20230829,160100,1240071556,1249,1249,1249,1249,24475
20230829,160000,1240071556,1249,1249,1249,1249,0
20230829,155900,1240071556,1249,1249,1249,1249,0
20230829,155800,1240071556,1249,1249,1249,1249,0
20230829,155700,1240071556,1249,1249,1249,1249,0
20230829,155600,1240071556,1249,1249,1249,1249,0
20230829,155500,1240071556,1249,1249,1249,1249,0
20230829,155400,1240071556,1249,1249,1249,1249,0
20230829,155300,1240071556,1249,1249,1249,1249,0
20230829,155200,1240071556,1249,1249,1249,1249,0
20230829,155100,1240071556,1249,1249,1249,1249,0
20230829,155000,1240071556,1249,1249,1249,1249,0
20230829,154900,1240071556,1249,1249,1249,1249,0
20230829,154800,1240071556,1249,1249,1249,1249,0
20230829,154700,1240071556,1249,1249,1249,1249,0
20230829,154600,1240071556,1249,1249,1249,1249,0
20230829,154500,1240071556,1249,1249,1249,1249,0
20230829,154400,1240071556,1249,1249,1249,1249,0
20230829,154300,1240071556,1249,1249,1249,1249,0
20230829,154200,1240071556,1249,1249,1249,1249,0
20230829,154100,1240071556,1249,1249,1249,1249,0
20230829,154000,1240071556,1249,1249,1249,1249,0
20230829,153900,1240071556,1249,1249,1249,1249,0
20230829,153800,1240071556,1249,1249,1249,1249,0
20230829,153700,1240071556,1249,1249,1249,1249,0
20230829,153600,1240071556,1249,1249,1249,1249,0
20230829,153500,1240071556,1249,1249,1249,1249,0
20230829,153400,1240071556,1249,1249,1249,1249,0
20230829,153300,1240071556,1249,1249,1249,1249,0
20230829,153200,1240071556,1249,1249,1249,1249,0
20230829,153100,1240071556,1249,1249,1249,1249,24475
20230829,153000,1240071556,1249,1249,1249,1249,24475
20230829,152900,1209502281,1248,1248,1248,1248,0
20230829,152800,1209502281,1248,1248,1248,1248,0
20230829,152700,1209502281,1248,1248,1248,1248,0
20230829,152600,1209502281,1248,1248,1248,1248,0
20230829,152500,1209502281,1248,1248,1248,1248,0
20230829,152400,1209502281,1248,1248,1248,1248,0
20230829,152300,1209502281,1248,1248,1248,1248,0
20230829,152200,1209502281,1248,1248,1248,1248,0
20230829,152100,1209502281,1248,1248,1248,1248,0
20230829,152000,1209502281,1248,1248,1248,1248,0
20230829,151900,1209502281,1248,1242,1248,1242,18
20230829,151800,1209479919,1242,1249,1249,1242,356
20230829,151700,1209037723,1249,1249,1249,1242,2104
20230829,151600,1206424497,1249,1243,1249,1242,4392
20230829,151500,1200966763,1243,1243,1249,1243,7181
20230829,151400,1192040774,1242,1243,1249,1242,5114
20230829,151300,1185684170,1243,1246,1248,1243,3868
20230829,151200,1180869178,1245,1245,1245,1245,400
20230829,151100,1180371178,1246,1246,1246,1246,1000
20230829,151000,1179125178,1248,1248,1248,1248,0
20230829,150900,1179125178,1248,1241,1248,1240,9628
20230829,150800,1167181361,1248,1241,1248,1241,301
20230829,150700,1166807813,1241,1241,1241,1241,1
20230829,150600,1166806572,1249,1249,1249,1249,0
20230829,150500,1166806572,1249,1241,1249,1237,10001
20230829,150400,1154428302,1249,1249,1249,1249,0
20230829,150300,1154428302,1249,1249,1249,1249,0
20230829,150200,1154428302,1249,1249,1249,1249,0
20230829,150100,1154428302,1249,1249,1249,1249,0
20230829,150000,1154428302,1249,1249,1249,1240,7795
20230829,145900,1144761773,1241,1242,1242,1241,8793
20230829,145800,1133843980,1243,1244,1244,1242,22633
20230829,145700,1105724512,1249,1249,1249,1249,200
20230829,145600,1105474712,1243,1245,1245,1243,2500
20230829,145500,1102365284,1246,1246,1246,1246,200
20230829,145400,1102116084,1247,1248,1248,1247,1162
20230829,145300,1100666978,1248,1248,1248,1248,0
20230829,145200,1100666978,1248,1248,1248,1248,656
20230829,145100,1099848290,1249,1249,1249,1249,100
20230829,145000,1099723390,1249,1249,1249,1249,0
20230829,144900,1099723390,1249,1250,1250,1249,1045
20230829,144800,1098417240,1248,1248,1248,1248,299
20230829,144700,1098044088,1248,1249,1249,1248,145
20230829,144600,1097863028,1247,1247,1247,1247,0
20230829,144500,1097863028,1247,1247,1247,1247,1
20230829,144400,1097861781,1248,1248,1248,1248,737
20230829,144300,1096942005,1250,1250,1250,1250,0
20230829,144200,1096942005,1250,1250,1250,1250,0
20230829,144100,1096942005,1250,1250,1250,1250,0
20230829,144000,1096942005,1250,1250,1250,1250,50
20230829,143900,1096879505,1250,1250,1250,1250,0
20230829,143800,1096879505,1250,1250,1250,1250,0
20230829,143700,1096879505,1250,1251,1251,1250,10575
20230829,143600,1083655445,1252,1254,1254,1252,11972
20230829,143500,1068650542,1255,1257,1257,1255,6967
20230829,143400,1059894087,1257,1257,1257,1257,0
20230829,143300,1059894087,1257,1257,1257,1257,320
20230829,143200,1059491847,1257,1250,1257,1250,9641
20230829,143100,1047433779,1257,1257,1257,1257,0
20230829,143000,1047433779,1257,1257,1257,1257,10
20230829,142900,1047421209,1250,1247,1257,1247,53884
20230829,142800,979990078,1248,1248,1248,1247,4333
20230829,142700,974584208,1250,1250,1250,1250,10
20230829,142600,974571708,1246,1246,1246,1246,1010
20230829,142500,973313248,1257,1257,1257,1257,0
20230829,142400,973313248,1257,1253,1257,1253,2028
20230829,142300,970769901,1253,1253,1253,1253,1119
20230829,142200,969367794,1253,1250,1253,1250,2112
20230829,142100,966725612,1251,1251,1251,1251,10
20230829,142000,966713102,1243,1244,1244,1243,10000
20230829,141900,954280531,1244,1244,1244,1244,0
20230829,141800,954280531,1244,1246,1246,1244,3142
20230829,141700,950370308,1254,1254,1254,1254,0
20230829,141600,950370308,1254,1254,1254,1254,0
20230829,141500,950370308,1254,1246,1254,1246,3
20230829,141400,950366562,1256,1251,1256,1245,16646
20230829,141300,929572051,1257,1257,1257,1257,500
20230829,141200,928943551,1257,1251,1257,1250,1002
20230829,141100,927690854,1257,1257,1257,1257,1
20230829,141000,927689597,1250,1250,1250,1250,40313
20230829,140900,877298347,1250,1250,1250,1250,0
20230829,140800,877298347,1250,1250,1250,1250,1
20230829,140700,877297097,1248,1248,1248,1248,0
20230829,140600,877297097,1248,1248,1248,1248,5000
20230829,140500,871057097,1248,1246,1248,1246,7776
20230829,140400,861368001,1251,1249,1251,1249,4000
20230829,140300,856366568,1249,1249,1249,1249,1
20230829,140200,856365319,1247,1247,1247,1247,1082
20230829,140100,855016065,1247,1247,1247,1247,1965
20230829,140000,852565710,1247,1247,1247,1247,17
20230829,135900,852544511,1247,1248,1248,1247,700
20230829,135800,851671211,1248,1250,1250,1248,1908
20230829,135700,849289545,1253,1253,1253,1253,0
20230829,135600,849289545,1253,1253,1253,1253,0
20230829,135500,849289545,1253,1253,1253,1253,5
20230829,135400,849283280,1253,1253,1253,1253,1
20230829,135300,849282027,1247,1246,1247,1246,1300
20230829,135200,847661227,1247,1250,1250,1247,11842
20230829,135100,832862067,1251,1254,1254,1250,11172
20230829,135000,818879305,1258,1258,1258,1258,0
20230829,134900,818879305,1258,1255,1258,1254,104
20230829,134800,818748847,1255,1255,1255,1255,0
20230829,134700,818748847,1255,1255,1255,1255,0
20230829,134600,818748847,1255,1255,1255,1255,0
20230829,134500,818748847,1255,1256,1256,1255,2504
20230829,134400,815605528,1256,1256,1256,1256,1
20230829,134300,815604272,1256,1256,1256,1256,0
20230829,134200,815604272,1256,1256,1256,1256,1
20230829,134100,815603016,1255,1255,1255,1255,0
20230829,134000,815603016,1255,1255,1255,1255,0
20230829,133900,815603016,1255,1255,1255,1255,0
20230829,133800,815603016,1255,1256,1256,1255,326
20230829,133700,815193861,1256,1256,1256,1256,0
20230829,133600,815193861,1256,1256,1256,1256,0
20230829,133500,815193861,1256,1256,1256,1256,7808
20230829,133400,805387013,1256,1256,1256,1256,0
20230829,133300,805387013,1256,1256,1256,1256,0
20230829,133200,805387013,1256,1260,1260,1256,7863
20230829,133100,795493310,1260,1261,1261,1260,6736
20230829,133000,787001744,1263,1263,1263,1263,0
20230829,132900,787001744,1263,1261,1263,1260,2201
20230829,132800,784226481,1260,1262,1262,1260,5757
20230829,132700,776970773,1262,1261,1262,1261,4181
20230829,132600,771694476,1260,1261,1261,1260,345
20230829,132500,771259576,1262,1262,1262,1262,0
20230829,132400,771259576,1262,1262,1262,1262,1899
20230829,132300,768863038,1263,1263,1263,1263,10
20230829,132200,768850408,1263,1263,1263,1263,500
20230829,132100,768218908,1263,1263,1263,1263,3000
20230829,132000,764429908,1263,1263,1263,1263,269
20230829,131900,764090161,1263,1263,1263,1263,0
20230829,131800,764090161,1263,1263,1263,1263,0
20230829,131700,764090161,1263,1263,1263,1263,3918
20230829,131600,759141727,1263,1263,1263,1263,1
20230829,131500,759140464,1256,1262,1262,1256,1017
20230829,131400,757857102,1261,1259,1261,1255,2072
20230829,131300,755245664,1260,1260,1260,1260,0
20230829,131200,755245664,1260,1260,1260,1260,0
20230829,131100,755245664,1260,1258,1260,1258,2000
20230829,131000,752725688,1258,1258,1258,1258,0
20230829,130900,752725688,1258,1258,1258,1258,1
20230829,130800,752724430,1256,1256,1256,1256,1
20230829,130700,752723174,1258,1258,1258,1258,1
20230829,130600,752721916,1260,1260,1260,1260,0
20230829,130500,752721916,1260,1260,1260,1260,0
20230829,130400,752721916,1260,1255,1260,1255,1990
20230829,130300,750220786,1255,1255,1255,1255,0
20230829,130200,750220786,1255,1255,1255,1254,119
20230829,130100,750071442,1256,1260,1260,1256,6661
20230829,130000,741699084,1265,1265,1265,1265,0
20230829,125900,741699084,1265,1265,1265,1265,0
20230829,125800,741699084,1265,1265,1265,1265,237
20230829,125700,741399279,1265,1265,1265,1265,796
20230829,125600,740392339,1265,1260,1265,1260,1267
20230829,125500,738794297,1258,1258,1258,1258,0
20230829,125400,738794297,1258,1258,1258,1258,0
20230829,125300,738794297,1258,1259,1259,1258,1817
20230829,125200,736507856,1259,1260,1260,1259,1854
20230829,125100,734172318,1265,1265,1265,1265,0
20230829,125000,734172318,1265,1265,1265,1265,0
20230829,124900,734172318,1265,1265,1265,1265,72
20230829,124800,734081238,1267,1267,1267,1267,0
20230829,124700,734081238,1267,1267,1267,1267,474
20230829,124600,733480680,1269,1268,1269,1268,4000
20230829,124500,728404841,1257,1260,1269,1257,10000
20230829,124400,715783914,1260,1259,1260,1259,470
20230829,124300,715192004,1256,1256,1256,1256,1
20230829,124200,715190748,1255,1255,1255,1255,0
20230829,124100,715190748,1255,1255,1255,1255,0
20230829,124000,715190748,1255,1255,1255,1255,0
20230829,123900,715190748,1255,1255,1255,1255,0
20230829,123800,715190748,1255,1256,1256,1255,694
20230829,123700,714319247,1256,1256,1256,1256,585
20230829,123600,713584487,1260,1260,1260,1260,1300
20230829,123500,711946487,1265,1260,1265,1260,301
20230829,123400,711567222,1261,1261,1261,1261,800
20230829,123300,710558422,1265,1265,1265,1265,7
20230829,123200,710549567,1265,1259,1266,1254,10005
20230829,123100,697918660,1261,1261,1261,1261,0
20230829,123000,697918660,1261,1261,1261,1261,0
20230829,122900,697918660,1261,1259,1261,1259,10000
20230829,122800,685317582,1260,1260,1260,1260,0
20230829,122700,685317582,1260,1260,1260,1260,0
20230829,122600,685317582,1260,1260,1260,1260,0
20230829,122500,685317582,1260,1260,1260,1260,1
20230829,122400,685316322,1253,1267,1267,1252,11535
20230829,122300,670866782,1254,1254,1254,1254,0
20230829,122200,670866782,1254,1255,1270,1254,40080
20230829,122100,619984684,1251,1251,1251,1251,1
20230829,122000,619983433,1251,1251,1251,1251,19
20230829,121900,619959664,1250,1250,1250,1250,0
20230829,121800,619959664,1250,1250,1250,1250,0
20230829,121700,619959664,1250,1250,1250,1250,0
20230829,121600,619959664,1250,1250,1250,1250,0
20230829,121500,619959664,1250,1250,1250,1250,0
20230829,121400,619959664,1250,1249,1251,1249,2501
20230829,121300,616834576,1248,1248,1248,1248,32
20230829,121200,616794640,1248,1248,1248,1248,0
20230829,121100,616794640,1248,1248,1248,1248,998
20230829,121000,615549136,1248,1248,1248,1248,0
20230829,120900,615549136,1248,1248,1248,1248,0
20230829,120800,615549136,1248,1248,1248,1248,0
20230829,120700,615549136,1248,1248,1248,1248,0
20230829,120600,615549136,1248,1248,1248,1248,1000
20230829,120500,614301136,1248,1248,1248,1248,9
20230829,120400,614289904,1248,1248,1248,1248,0
20230829,120300,614289904,1248,1248,1248,1248,0
20230829,120200,614289904,1248,1248,1248,1248,0
20230829,120100,614289904,1248,1248,1248,1248,836
20230829,120000,613246576,1248,1248,1248,1248,0
20230829,115900,613246576,1248,1248,1248,1248,0
20230829,115800,613246576,1248,1248,1248,1248,0
20230829,115700,613246576,1248,1248,1248,1248,0
20230829,115600,613246576,1248,1248,1248,1248,999
20230829,115500,611999824,1248,1248,1248,1248,0
20230829,115400,611999824,1248,1248,1248,1248,1
20230829,115300,611998576,1247,1247,1247,1247,0
20230829,115200,611998576,1247,1246,1247,1246,10
20230829,115100,611986108,1246,1246,1246,1246,1273
20230829,115000,610399950,1246,1246,1246,1246,0
20230829,114900,610399950,1246,1248,1248,1246,5609
20230829,114800,603410802,1248,1247,1248,1246,7381
20230829,114700,594211352,1248,1248,1248,1248,0
20230829,114600,594211352,1248,1248,1248,1248,100
20230829,114500,594086552,1247,1247,1247,1247,436
20230829,114400,593542860,1246,1247,1247,1246,3486
20230829,114300,589196808,1248,1250,1250,1248,11097
20230829,114200,575337426,1251,1251,1251,1251,0
20230829,114100,575337426,1251,1251,1251,1251,0
20230829,114000,575337426,1251,1251,1251,1251,150
20230829,113900,575149776,1251,1251,1251,1251,189
20230829,113800,574913337,1250,1250,1250,1250,70
20230829,113700,574825837,1250,1250,1250,1250,0
20230829,113600,574825837,1250,1250,1250,1250,683
20230829,113500,573972087,1251,1251,1251,1251,619
20230829,113400,573197718,1251,1251,1251,1251,102
20230829,113300,573070116,1251,1251,1251,1251,0
20230829,113200,573070116,1251,1251,1251,1251,300
20230829,113100,572694816,1251,1252,1252,1251,58
20230829,113000,572622209,1251,1251,1251,1251,334
20230829,112900,572204375,1250,1250,1250,1250,0
20230829,112800,572204375,1250,1250,1250,1250,14
20230829,112700,572186875,1252,1252,1252,1252,1
20230829,112600,572185623,1249,1249,1249,1249,0
20230829,112500,572185623,1249,1249,1249,1249,0
20230829,112400,572185623,1249,1250,1250,1249,1764
20230829,112300,569981123,1249,1249,1249,1249,0
20230829,112200,569981123,1249,1249,1249,1249,9132
20230829,112100,558575255,1250,1250,1250,1250,11686
20230829,112000,543967755,1251,1251,1251,1251,1141
20230829,111900,542540364,1251,1251,1251,1251,0
20230829,111800,542540364,1251,1251,1251,1251,2
20230829,111700,542537862,1251,1251,1251,1251,100
20230829,111600,542412762,1252,1252,1252,1252,0
20230829,111500,542412762,1252,1252,1252,1252,0
20230829,111400,542412762,1252,1252,1252,1252,314
20230829,111300,542019634,1251,1252,1252,1251,1202
20230829,111200,540514937,1253,1253,1253,1253,1263
20230829,111100,538932398,1253,1253,1253,1253,737
20230829,111000,538008937,1252,1252,1252,1252,2
20230829,110900,538006433,1252,1252,1252,1252,0
20230829,110800,538006433,1252,1252,1252,1252,400
20230829,110700,537505633,1252,1252,1252,1252,400
20230829,110600,537004833,1254,1254,1254,1254,100
20230829,110500,536879433,1252,1252,1252,1252,80
20230829,110400,536779273,1253,1253,1254,1253,1500
20230829,110300,534899273,1253,1253,1253,1253,316
20230829,110200,534503325,1253,1253,1253,1253,217
20230829,110100,534231424,1253,1254,1254,1253,3194
20230829,110000,530228444,1253,1253,1253,1253,0
20230829,105900,530228444,1253,1252,1253,1252,283
20230829,105800,529873934,1250,1250,1250,1250,0
20230829,105700,529873934,1250,1251,1251,1250,3249
20230829,105600,525812454,1251,1251,1251,1251,1501
20230829,105500,523934703,1251,1252,1252,1251,430
20230829,105400,523396526,1251,1251,1251,1251,799
20230829,105300,522396977,1251,1251,1251,1251,500
20230829,105200,521771477,1251,1251,1251,1251,0
20230829,105100,521771477,1251,1251,1251,1251,10
20230829,105000,521758967,1252,1252,1252,1252,4000
20230829,104900,516750967,1252,1252,1252,1252,4827
20230829,104800,510707563,1252,1258,1258,1252,13763
20230829,104700,493430452,1262,1258,1262,1258,7
20230829,104600,493421642,1258,1258,1258,1258,0
20230829,104500,493421642,1258,1258,1258,1258,0
20230829,104400,493421642,1258,1258,1258,1258,1207
20230829,104300,491903236,1265,1259,1265,1258,19
20230829,104200,491879315,1267,1267,1267,1267,0
20230829,104100,491879315,1267,1267,1267,1267,0
20230829,104000,491879315,1267,1267,1267,1267,0
20230829,103900,491879315,1267,1267,1267,1267,0
20230829,103800,491879315,1267,1267,1267,1267,0
20230829,103700,491879315,1267,1267,1267,1267,0
20230829,103600,491879315,1267,1267,1267,1267,1
20230829,103500,491878048,1256,1256,1256,1256,0
20230829,103400,491878048,1256,1256,1256,1256,197
20230829,103300,491630616,1256,1265,1265,1256,15124
20230829,103200,472546158,1268,1268,1268,1268,0
20230829,103100,472546158,1268,1268,1268,1268,0
20230829,103000,472546158,1268,1268,1268,1268,0
20230829,102900,472546158,1268,1262,1268,1262,1076
20230829,102800,471188240,1269,1269,1269,1269,0
20230829,102700,471188240,1269,1269,1269,1269,0
20230829,102600,471188240,1269,1269,1269,1269,0
20230829,102500,471188240,1269,1269,1269,1269,396
20230829,102400,470685716,1269,1269,1269,1269,0
20230829,102300,470685716,1269,1269,1269,1269,0
20230829,102200,470685716,1269,1269,1269,1269,1
20230829,102100,470684447,1264,1264,1264,1263,503
20230829,102000,470048855,1266,1274,1274,1264,1079
20230829,101900,468684833,1268,1268,1268,1268,0
20230829,101800,468684833,1268,1271,1271,1268,12597
20230829,101700,452710137,1274,1275,1275,1274,2436
20230829,101600,449605237,1275,1275,1275,1275,65
20230829,101500,449522362,1278,1278,1278,1278,174
20230829,101400,449299990,1279,1279,1279,1279,0
20230829,101300,449299990,1279,1278,1279,1278,10612
20230829,101200,435737853,1280,1274,1280,1274,1142
20230829,101100,434281987,1274,1274,1274,1274,1
20230829,101000,434280713,1273,1273,1273,1273,159
20230829,100900,434078306,1270,1268,1273,1268,6937
20230829,100800,425267980,1268,1268,1268,1268,301
20230829,100700,424886312,1268,1267,1268,1267,1000
20230829,100600,423618747,1268,1267,1268,1267,3501
20230829,100500,419182979,1267,1267,1267,1267,10
20230829,100400,419170309,1267,1267,1267,1267,1
20230829,100300,419169042,1267,1267,1267,1267,2
20230829,100200,419166508,1267,1267,1267,1267,1
20230829,100100,419165241,1267,1267,1267,1267,1
20230829,100000,419163974,1261,1261,1261,1261,73
20230829,095900,419071921,1261,1261,1261,1261,0
20230829,095800,419071921,1261,1261,1261,1261,300
20230829,095700,418693621,1261,1264,1270,1261,21895
20230829,095600,390899862,1262,1262,1262,1262,0
20230829,095500,390899862,1262,1261,1262,1261,6979
20230829,095400,382096365,1260,1259,1260,1259,1648
20230829,095300,380021017,1260,1260,1260,1260,0
20230829,095200,380021017,1260,1260,1260,1260,0
20230829,095100,380021017,1260,1260,1260,1260,1000
20230829,095000,378761017,1260,1255,1260,1255,2001
20230829,094900,376249757,1256,1258,1258,1256,2058
20230829,094800,373661901,1258,1258,1258,1258,0
20230829,094700,373661901,1258,1261,1262,1258,8191
20230829,094600,363327603,1263,1263,1263,1263,100
20230829,094500,363201303,1264,1263,1264,1263,10
20230829,094400,363188664,1262,1261,1262,1261,956
20230829,094300,361983098,1261,1261,1261,1260,1124
20230829,094200,360565737,1261,1260,1261,1260,51
20230829,094100,360501476,1259,1258,1259,1258,31
20230829,094000,360462477,1258,1257,1258,1257,170
20230829,093900,360248767,1257,1257,1257,1257,0
20230829,093800,360248767,1257,1254,1257,1254,1447
20230829,093700,358430469,1254,1254,1254,1254,373
20230829,093600,357962727,1254,1254,1254,1254,607
20230829,093500,357201549,1250,1250,1250,1250,0
20230829,093400,357201549,1250,1250,1250,1250,0
20230829,093300,357201549,1250,1249,1250,1249,2777
20230829,093200,353730358,1250,1251,1251,1249,6242
20230829,093100,345929860,1251,1254,1254,1251,987
20230829,093000,344693150,1254,1254,1254,1254,0
20230829,092900,344693150,1254,1254,1254,1253,3196
20230829,092800,340687041,1257,1257,1257,1257,0
20230829,092700,340687041,1257,1253,1257,1253,1352
20230829,092600,338989065,1252,1250,1252,1250,357
20230829,092500,338542421,1255,1249,1255,1249,82
20230829,092400,338439961,1256,1248,1257,1248,2303
20230829,092300,335554393,1248,1249,1249,1248,1860
20230829,092200,333231562,1249,1258,1258,1249,10153
20230829,092100,320462779,1258,1254,1258,1253,9829
20230829,092000,308138141,1260,1262,1262,1256,18296
20230829,091900,285078674,1262,1266,1269,1262,630
20230829,091800,284279496,1269,1270,1270,1268,5305
20230829,091700,277542155,1270,1270,1270,1266,232
20230829,091600,277247579,1268,1270,1270,1268,1832
20230829,091500,274922961,1270,1260,1270,1260,358
20230829,091400,274470381,1258,1253,1258,1253,5052
20230829,091300,268136483,1246,1247,1247,1246,690
20230829,091200,267276587,1246,1250,1256,1246,39961
20230829,091100,217274827,1251,1253,1253,1246,260
20230829,091000,216949667,1253,1246,1253,1246,2001
20230829,090900,214443846,1255,1254,1255,1245,33758
20230829,090800,172194337,1254,1260,1260,1254,5107
20230829,090700,165776202,1255,1273,1273,1255,56664
20230829,090600,94032927,1273,1284,1284,1273,4393
20230829,090500,88440274,1284,1286,1286,1273,1862
20230829,090400,86064992,1274,1271,1289,1271,5176
20230829,090300,79439195,1271,1277,1277,1271,31903
20230829,090200,38766694,1277,1282,1282,1276,12551
20230829,090100,22727129,1282,1280,1285,1280,9729
20230829,090000,10258074,1280,1281,1281,1280,8009