KissMeData/065570/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,193100,1024199980,5200,5200,5200,5200,208
20230829,193000,1024199980,5200,5200,5200,5200,0
20230829,192900,1024199980,5200,5200,5200,5200,0
20230829,192800,1024199980,5200,5200,5200,5200,0
20230829,192700,1024199980,5200,5200,5200,5200,0
20230829,192600,1024199980,5200,5200,5200,5200,0
20230829,192500,1024199980,5200,5200,5200,5200,0
20230829,192400,1024199980,5200,5200,5200,5200,0
20230829,192300,1024199980,5200,5200,5200,5200,0
20230829,192200,1024199980,5200,5200,5200,5200,0
20230829,192100,1024199980,5200,5200,5200,5200,0
20230829,192000,1024199980,5200,5200,5200,5200,0
20230829,191900,1024199980,5200,5200,5200,5200,0
20230829,191800,1024199980,5200,5200,5200,5200,0
20230829,191700,1024199980,5200,5200,5200,5200,0
20230829,191600,1024199980,5200,5200,5200,5200,0
20230829,191500,1024199980,5200,5200,5200,5200,0
20230829,191400,1024199980,5200,5200,5200,5200,0
20230829,191300,1024199980,5200,5200,5200,5200,0
20230829,191200,1024199980,5200,5200,5200,5200,0
20230829,191100,1024199980,5200,5200,5200,5200,0
20230829,191000,1024199980,5200,5200,5200,5200,0
20230829,190900,1024199980,5200,5200,5200,5200,0
20230829,190800,1024199980,5200,5200,5200,5200,0
20230829,190700,1024199980,5200,5200,5200,5200,0
20230829,190600,1024199980,5200,5200,5200,5200,0
20230829,190500,1024199980,5200,5200,5200,5200,0
20230829,190400,1024199980,5200,5200,5200,5200,0
20230829,190300,1024199980,5200,5200,5200,5200,0
20230829,190200,1024199980,5200,5200,5200,5200,0
20230829,190100,1024199980,5200,5200,5200,5200,208
20230829,190000,1024199980,5200,5200,5200,5200,0
20230829,185900,1024199980,5200,5200,5200,5200,0
20230829,185800,1024199980,5200,5200,5200,5200,0
20230829,185700,1024199980,5200,5200,5200,5200,0
20230829,185600,1024199980,5200,5200,5200,5200,0
20230829,185500,1024199980,5200,5200,5200,5200,0
20230829,185400,1024199980,5200,5200,5200,5200,0
20230829,185300,1024199980,5200,5200,5200,5200,0
20230829,185200,1024199980,5200,5200,5200,5200,0
20230829,185100,1024199980,5200,5200,5200,5200,0
20230829,185000,1024199980,5200,5200,5200,5200,0
20230829,184900,1024199980,5200,5200,5200,5200,0
20230829,184800,1024199980,5200,5200,5200,5200,0
20230829,184700,1024199980,5200,5200,5200,5200,0
20230829,184600,1024199980,5200,5200,5200,5200,0
20230829,184500,1024199980,5200,5200,5200,5200,0
20230829,184400,1024199980,5200,5200,5200,5200,0
20230829,184300,1024199980,5200,5200,5200,5200,0
20230829,184200,1024199980,5200,5200,5200,5200,0
20230829,184100,1024199980,5200,5200,5200,5200,0
20230829,184000,1024199980,5200,5200,5200,5200,0
20230829,183900,1024199980,5200,5200,5200,5200,0
20230829,183800,1024199980,5200,5200,5200,5200,0
20230829,183700,1024199980,5200,5200,5200,5200,0
20230829,183600,1024199980,5200,5200,5200,5200,0
20230829,183500,1024199980,5200,5200,5200,5200,0
20230829,183400,1024199980,5200,5200,5200,5200,0
20230829,183300,1024199980,5200,5200,5200,5200,0
20230829,183200,1024199980,5200,5200,5200,5200,0
20230829,183100,1024199980,5200,5200,5200,5200,208
20230829,183000,1024199980,5200,5200,5200,5200,0
20230829,182900,1024199980,5200,5200,5200,5200,0
20230829,182800,1024199980,5200,5200,5200,5200,0
20230829,182700,1024199980,5200,5200,5200,5200,0
20230829,182600,1024199980,5200,5200,5200,5200,0
20230829,182500,1024199980,5200,5200,5200,5200,0
20230829,182400,1024199980,5200,5200,5200,5200,0
20230829,182300,1024199980,5200,5200,5200,5200,0
20230829,182200,1024199980,5200,5200,5200,5200,0
20230829,182100,1024199980,5200,5200,5200,5200,0
20230829,182000,1024199980,5200,5200,5200,5200,0
20230829,181900,1024199980,5200,5200,5200,5200,0
20230829,181800,1024199980,5200,5200,5200,5200,0
20230829,181700,1024199980,5200,5200,5200,5200,0
20230829,181600,1024199980,5200,5200,5200,5200,0
20230829,181500,1024199980,5200,5200,5200,5200,0
20230829,181400,1024199980,5200,5200,5200,5200,0
20230829,181300,1024199980,5200,5200,5200,5200,0
20230829,181200,1024199980,5200,5200,5200,5200,0
20230829,181100,1024199980,5200,5200,5200,5200,0
20230829,181000,1024199980,5200,5200,5200,5200,0
20230829,180900,1024199980,5200,5200,5200,5200,0
20230829,180800,1024199980,5200,5200,5200,5200,0
20230829,180700,1024199980,5200,5200,5200,5200,0
20230829,180600,1024199980,5200,5200,5200,5200,0
20230829,180500,1024199980,5200,5200,5200,5200,0
20230829,180400,1024199980,5200,5200,5200,5200,0
20230829,180300,1024199980,5200,5200,5200,5200,0
20230829,180200,1024199980,5200,5200,5200,5200,0
20230829,180100,1024199980,5200,5200,5200,5200,208
20230829,180000,1024199980,5200,5200,5200,5200,0
20230829,175900,1024199980,5200,5200,5200,5200,0
20230829,175800,1024199980,5200,5200,5200,5200,0
20230829,175700,1024199980,5200,5200,5200,5200,0
20230829,175600,1024199980,5200,5200,5200,5200,0
20230829,175500,1024199980,5200,5200,5200,5200,0
20230829,175400,1024199980,5200,5200,5200,5200,0
20230829,175300,1024199980,5200,5200,5200,5200,0
20230829,175200,1024199980,5200,5200,5200,5200,0
20230829,175100,1024199980,5200,5200,5200,5200,0
20230829,175000,1024199980,5200,5200,5200,5200,0
20230829,174900,1024199980,5200,5200,5200,5200,0
20230829,174800,1024199980,5200,5200,5200,5200,0
20230829,174700,1024199980,5200,5200,5200,5200,0
20230829,174600,1024199980,5200,5200,5200,5200,0
20230829,174500,1024199980,5200,5200,5200,5200,0
20230829,174400,1024199980,5200,5200,5200,5200,0
20230829,174300,1024199980,5200,5200,5200,5200,0
20230829,174200,1024199980,5200,5200,5200,5200,0
20230829,174100,1024199980,5200,5200,5200,5200,0
20230829,174000,1024199980,5200,5200,5200,5200,0
20230829,173900,1024199980,5200,5200,5200,5200,0
20230829,173800,1024199980,5200,5200,5200,5200,0
20230829,173700,1024199980,5200,5200,5200,5200,0
20230829,173600,1024199980,5200,5200,5200,5200,0
20230829,173500,1024199980,5200,5200,5200,5200,0
20230829,173400,1024199980,5200,5200,5200,5200,0
20230829,173300,1024199980,5200,5200,5200,5200,0
20230829,173200,1024199980,5200,5200,5200,5200,0
20230829,173100,1024199980,5200,5200,5200,5200,208
20230829,173000,1024199980,5200,5200,5200,5200,0
20230829,172900,1024199980,5200,5200,5200,5200,0
20230829,172800,1024199980,5200,5200,5200,5200,0
20230829,172700,1024199980,5200,5200,5200,5200,0
20230829,172600,1024199980,5200,5200,5200,5200,0
20230829,172500,1024199980,5200,5200,5200,5200,0
20230829,172400,1024199980,5200,5200,5200,5200,0
20230829,172300,1024199980,5200,5200,5200,5200,0
20230829,172200,1024199980,5200,5200,5200,5200,0
20230829,172100,1024199980,5200,5200,5200,5200,0
20230829,172000,1024199980,5200,5200,5200,5200,0
20230829,171900,1024199980,5200,5200,5200,5200,0
20230829,171800,1024199980,5200,5200,5200,5200,0
20230829,171700,1024199980,5200,5200,5200,5200,0
20230829,171600,1024199980,5200,5200,5200,5200,0
20230829,171500,1024199980,5200,5200,5200,5200,0
20230829,171400,1024199980,5200,5200,5200,5200,0
20230829,171300,1024199980,5200,5200,5200,5200,0
20230829,171200,1024199980,5200,5200,5200,5200,0
20230829,171100,1024199980,5200,5200,5200,5200,0
20230829,171000,1024199980,5200,5200,5200,5200,0
20230829,170900,1024199980,5200,5200,5200,5200,0
20230829,170800,1024199980,5200,5200,5200,5200,0
20230829,170700,1024199980,5200,5200,5200,5200,0
20230829,170600,1024199980,5200,5200,5200,5200,0
20230829,170500,1024199980,5200,5200,5200,5200,0
20230829,170400,1024199980,5200,5200,5200,5200,0
20230829,170300,1024199980,5200,5200,5200,5200,0
20230829,170200,1024199980,5200,5200,5200,5200,0
20230829,170100,1024199980,5200,5200,5200,5200,208
20230829,170000,1024199980,5200,5200,5200,5200,0
20230829,165900,1024199980,5200,5200,5200,5200,0
20230829,165800,1024199980,5200,5200,5200,5200,0
20230829,165700,1024199980,5200,5200,5200,5200,0
20230829,165600,1024199980,5200,5200,5200,5200,0
20230829,165500,1024199980,5200,5200,5200,5200,0
20230829,165400,1024199980,5200,5200,5200,5200,0
20230829,165300,1024199980,5200,5200,5200,5200,0
20230829,165200,1024199980,5200,5200,5200,5200,0
20230829,165100,1024199980,5200,5200,5200,5200,0
20230829,165000,1024199980,5200,5200,5200,5200,0
20230829,164900,1024199980,5200,5200,5200,5200,0
20230829,164800,1024199980,5200,5200,5200,5200,0
20230829,164700,1024199980,5200,5200,5200,5200,0
20230829,164600,1024199980,5200,5200,5200,5200,0
20230829,164500,1024199980,5200,5200,5200,5200,0
20230829,164400,1024199980,5200,5200,5200,5200,0
20230829,164300,1024199980,5200,5200,5200,5200,0
20230829,164200,1024199980,5200,5200,5200,5200,0
20230829,164100,1024199980,5200,5200,5200,5200,0
20230829,164000,1024199980,5200,5200,5200,5200,0
20230829,163900,1024199980,5200,5200,5200,5200,0
20230829,163800,1024199980,5200,5200,5200,5200,0
20230829,163700,1024199980,5200,5200,5200,5200,0
20230829,163600,1024199980,5200,5200,5200,5200,0
20230829,163500,1024199980,5200,5200,5200,5200,0
20230829,163400,1024199980,5200,5200,5200,5200,0
20230829,163300,1024199980,5200,5200,5200,5200,0
20230829,163200,1024199980,5200,5200,5200,5200,0
20230829,163100,1024199980,5200,5200,5200,5200,208
20230829,163000,1024199980,5200,5200,5200,5200,0
20230829,162900,1024199980,5200,5200,5200,5200,0
20230829,162800,1024199980,5200,5200,5200,5200,0
20230829,162700,1024199980,5200,5200,5200,5200,0
20230829,162600,1024199980,5200,5200,5200,5200,0
20230829,162500,1024199980,5200,5200,5200,5200,0
20230829,162400,1024199980,5200,5200,5200,5200,0
20230829,162300,1024199980,5200,5200,5200,5200,0
20230829,162200,1024199980,5200,5200,5200,5200,0
20230829,162100,1024199980,5200,5200,5200,5200,0
20230829,162000,1024199980,5200,5200,5200,5200,0
20230829,161900,1024199980,5200,5200,5200,5200,0
20230829,161800,1024199980,5200,5200,5200,5200,0
20230829,161700,1024199980,5200,5200,5200,5200,0
20230829,161600,1024199980,5200,5200,5200,5200,0
20230829,161500,1024199980,5200,5200,5200,5200,0
20230829,161400,1024199980,5200,5200,5200,5200,0
20230829,161300,1024199980,5200,5200,5200,5200,0
20230829,161200,1024199980,5200,5200,5200,5200,0
20230829,161100,1024199980,5200,5200,5200,5200,0
20230829,161000,1024199980,5200,5200,5200,5200,0
20230829,160900,1024199980,5200,5200,5200,5200,0
20230829,160800,1024199980,5200,5200,5200,5200,0
20230829,160700,1024199980,5200,5200,5200,5200,0
20230829,160600,1024199980,5200,5200,5200,5200,0
20230829,160500,1024199980,5200,5200,5200,5200,0
20230829,160400,1024199980,5200,5200,5200,5200,0
20230829,160300,1024199980,5200,5200,5200,5200,0
20230829,160200,1024199980,5200,5200,5200,5200,0
20230829,160100,1024199980,5200,5200,5200,5200,208
20230829,160000,1024199980,5200,5200,5200,5200,0
20230829,155900,1024199980,5200,5200,5200,5200,0
20230829,155800,1024199980,5200,5200,5200,5200,0
20230829,155700,1024199980,5200,5200,5200,5200,0
20230829,155600,1024199980,5200,5200,5200,5200,0
20230829,155500,1024199980,5200,5200,5200,5200,0
20230829,155400,1024199980,5200,5200,5200,5200,0
20230829,155300,1024199980,5200,5200,5200,5200,0
20230829,155200,1024199980,5200,5200,5200,5200,0
20230829,155100,1024199980,5200,5200,5200,5200,0
20230829,155000,1024199980,5200,5200,5200,5200,0
20230829,154900,1024199980,5200,5200,5200,5200,0
20230829,154800,1024199980,5200,5200,5200,5200,0
20230829,154700,1024199980,5200,5200,5200,5200,0
20230829,154600,1024199980,5200,5200,5200,5200,0
20230829,154500,1024199980,5200,5200,5200,5200,0
20230829,154400,1024199980,5200,5200,5200,5200,0
20230829,154300,1024199980,5200,5200,5200,5200,0
20230829,154200,1024199980,5200,5200,5200,5200,0
20230829,154100,1024199980,5200,5200,5200,5200,0
20230829,154000,1024199980,5200,5200,5200,5200,0
20230829,153900,1024199980,5200,5200,5200,5200,0
20230829,153800,1024199980,5200,5200,5200,5200,0
20230829,153700,1024199980,5200,5200,5200,5200,0
20230829,153600,1024199980,5200,5200,5200,5200,0
20230829,153500,1024199980,5200,5200,5200,5200,0
20230829,153400,1024199980,5200,5200,5200,5200,0
20230829,153300,1024199980,5200,5200,5200,5200,0
20230829,153200,1024199980,5200,5200,5200,5200,0
20230829,153100,1024199980,5200,5200,5200,5200,208
20230829,153000,1024199980,5200,5200,5200,5200,208
20230829,152900,1023118380,5180,5180,5180,5180,0
20230829,152800,1023118380,5180,5180,5180,5180,0
20230829,152700,1023118380,5180,5180,5180,5180,0
20230829,152600,1023118380,5180,5180,5180,5180,0
20230829,152500,1023118380,5180,5180,5180,5180,0
20230829,152400,1023118380,5180,5180,5180,5180,0
20230829,152300,1023118380,5180,5180,5180,5180,0
20230829,152200,1023118380,5180,5180,5180,5180,0
20230829,152100,1023118380,5180,5180,5180,5180,0
20230829,152000,1023118380,5180,5180,5180,5180,0
20230829,151900,1023118380,5180,5210,5210,5180,4
20230829,151800,1023097570,5170,5180,5180,5170,213
20230829,151700,1021996350,5220,5220,5220,5220,0
20230829,151600,1021996350,5220,5170,5220,5170,3925
20230829,151500,1001703930,5170,5170,5170,5160,448
20230829,151400,999390230,5170,5160,5170,5160,34
20230829,151300,999214770,5170,5160,5170,5160,33
20230829,151200,999044480,5170,5160,5170,5150,216
20230829,151100,997931070,5160,5160,5160,5160,10
20230829,151000,997879470,5170,5160,5170,5160,26
20230829,150900,997745300,5170,5170,5170,5170,10
20230829,150800,997693600,5170,5170,5170,5160,284
20230829,150700,996227450,5170,5170,5170,5170,1301
20230829,150600,989501280,5170,5170,5170,5170,1
20230829,150500,989496110,5170,5170,5170,5170,0
20230829,150400,989496110,5170,5150,5170,5150,59
20230829,150300,989192240,5150,5140,5150,5140,738
20230829,150200,985394510,5140,5140,5140,5140,100
20230829,150100,984880510,5140,5140,5140,5140,54
20230829,150000,984602950,5140,5140,5140,5140,656
20230829,145900,981231110,5150,5150,5150,5150,20
20230829,145800,981128110,5150,5170,5170,5150,897
20230829,145700,976506080,5190,5190,5190,5190,0
20230829,145600,976506080,5190,5190,5190,5190,0
20230829,145500,976506080,5190,5160,5190,5160,217
20230829,145400,975386330,5160,5170,5170,5160,970
20230829,145300,970379200,5170,5170,5170,5170,2
20230829,145200,970368860,5170,5170,5170,5170,231
20230829,145100,969174590,5210,5210,5210,5210,657
20230829,145000,965751620,5240,5180,5240,5180,2111
20230829,144900,954773090,5190,5190,5190,5190,234
20230829,144800,953558630,5190,5190,5190,5190,0
20230829,144700,953558630,5190,5170,5190,5170,15
20230829,144600,953481060,5170,5170,5170,5170,150
20230829,144500,952705560,5180,5180,5180,5180,50
20230829,144400,952446560,5180,5180,5180,5180,50
20230829,144300,952187560,5190,5190,5190,5190,0
20230829,144200,952187560,5190,5190,5190,5190,1
20230829,144100,952182370,5160,5160,5160,5160,214
20230829,144000,951078130,5160,5160,5160,5160,0
20230829,143900,951078130,5160,5160,5160,5160,0
20230829,143800,951078130,5160,5160,5160,5160,263
20230829,143700,949721050,5170,5170,5170,5170,0
20230829,143600,949721050,5170,5170,5170,5170,0
20230829,143500,949721050,5170,5170,5170,5170,203
20230829,143400,948671540,5170,5170,5170,5170,10
20230829,143300,948619840,5170,5170,5170,5170,213
20230829,143200,947518630,5180,5180,5180,5180,0
20230829,143100,947518630,5180,5180,5180,5180,257
20230829,143000,946187370,5190,5190,5190,5190,10
20230829,142900,946135470,5190,5180,5190,5180,149
20230829,142800,945363450,5180,5180,5180,5180,30
20230829,142700,945208050,5150,5150,5150,5150,214
20230829,142600,944105950,5140,5160,5160,5140,1000
20230829,142500,938956680,5160,5160,5160,5160,0
20230829,142400,938956680,5160,5160,5160,5160,0
20230829,142300,938956680,5160,5160,5160,5160,0
20230829,142200,938956680,5160,5160,5160,5160,200
20230829,142100,937924680,5160,5180,5180,5160,182
20230829,142000,936981960,5180,5180,5180,5180,0
20230829,141900,936981960,5180,5200,5200,5180,121
20230829,141800,936352780,5200,5210,5210,5200,165
20230829,141700,935493630,5210,5210,5210,5210,0
20230829,141600,935493630,5210,5230,5230,5210,144
20230829,141500,934741390,5230,5200,5230,5200,1191
20230829,141400,928537420,5200,5200,5200,5200,170
20230829,141300,927653420,5200,5190,5200,5180,151
20230829,141200,926870920,5200,5200,5200,5200,50
20230829,141100,926610920,5200,5200,5200,5200,0
20230829,141000,926610920,5200,5140,5200,5140,6760
20230829,140900,891801570,5140,5140,5140,5140,100
20230829,140800,891287570,5140,5140,5140,5140,363
20230829,140700,889421750,5140,5140,5140,5140,93
20230829,140600,888943730,5140,5140,5140,5140,180
20230829,140500,888018530,5140,5140,5140,5140,106
20230829,140400,887473690,5130,5140,5140,5130,477
20230829,140300,885023380,5130,5130,5130,5130,0
20230829,140200,885023380,5130,5130,5130,5130,0
20230829,140100,885023380,5130,5140,5140,5130,805
20230829,140000,880886030,5140,5140,5140,5140,537
20230829,135900,878125850,5150,5150,5150,5150,50
20230829,135800,877868350,5150,5150,5150,5150,0
20230829,135700,877868350,5150,5150,5150,5150,50
20230829,135600,877610850,5150,5150,5150,5150,435
20230829,135500,875370600,5150,5140,5150,5140,34
20230829,135400,875195700,5140,5130,5140,5130,526
20230829,135300,872497310,5110,5110,5110,5110,0
20230829,135200,872497310,5110,5110,5110,5110,0
20230829,135100,872497310,5110,5110,5110,5110,182
20230829,135000,871567290,5100,5100,5100,5100,0
20230829,134900,871567290,5100,5100,5100,5100,0
20230829,134800,871567290,5100,5120,5120,5100,10000
20230829,134700,820544930,5150,5120,5150,5110,1002
20230829,134600,815418630,5100,5130,5130,5100,3000
20230829,134500,800102650,5160,5120,5160,5120,501
20230829,134400,797537490,5170,5150,5170,5150,629
20230829,134300,794298120,5110,5120,5120,5110,1200
20230829,134200,788165620,5150,5120,5150,5110,455
20230829,134100,785833970,5110,5110,5170,5100,2127
20230829,134000,774940190,5100,5100,5100,5100,0
20230829,133900,774940190,5100,5130,5130,5100,119
20230829,133800,774330290,5130,5160,5170,5100,5275
20230829,133700,747374470,5130,5190,5190,5110,5051
20230829,133600,721415650,5190,5190,5190,5190,0
20230829,133500,721415650,5190,5190,5190,5190,0
20230829,133400,721415650,5190,5190,5190,5190,500
20230829,133300,718820650,5200,5200,5200,5200,3
20230829,133200,718805050,5200,5190,5200,5190,306
20230829,133100,717215640,5190,5190,5190,5190,40
20230829,133000,717008040,5190,5150,5190,5150,201
20230829,132900,715972850,5140,5160,5160,5140,295
20230829,132800,714453740,5150,5220,5220,5100,10239
20230829,132700,661600260,5220,5210,5220,5210,742
20230829,132600,657733940,5220,5220,5220,5220,50
20230829,132500,657472940,5220,5220,5220,5220,0
20230829,132400,657472940,5220,5220,5220,5220,0
20230829,132300,657472940,5220,5220,5220,5220,0
20230829,132200,657472940,5220,5220,5220,5220,605
20230829,132100,654314840,5230,5230,5230,5230,832
20230829,132000,649963480,5230,5210,5230,5210,478
20230829,131900,647466880,5220,5220,5220,5220,200
20230829,131800,646422880,5220,5220,5220,5220,31
20230829,131700,646261060,5210,5210,5210,5210,200
20230829,131600,645219060,5180,5190,5190,5180,162
20230829,131500,644379880,5200,5200,5200,5190,1335
20230829,131400,637450530,5200,5200,5200,5200,0
20230829,131300,637450530,5200,5190,5210,5190,231
20230829,131200,636251320,5200,5200,5200,5200,0
20230829,131100,636251320,5200,5200,5200,5200,0
20230829,131000,636251320,5200,5200,5200,5200,13
20230829,130900,636183720,5200,5200,5200,5200,0
20230829,130800,636183720,5200,5220,5220,5180,11284
20230829,130700,577410190,5220,5220,5220,5220,0
20230829,130600,577410190,5220,5220,5220,5220,0
20230829,130500,577410190,5220,5230,5230,5220,200
20230829,130400,576365890,5220,5220,5220,5220,0
20230829,130300,576365890,5220,5220,5220,5220,712
20230829,130200,572649250,5230,5230,5230,5230,40
20230829,130100,572440050,5230,5230,5240,5230,1732
20230829,130000,563380810,5230,5230,5230,5230,0
20230829,125900,563380810,5230,5230,5230,5230,0
20230829,125800,563380810,5230,5230,5230,5230,200
20230829,125700,562334810,5230,5230,5230,5230,0
20230829,125600,562334810,5230,5230,5230,5230,200
20230829,125500,561288810,5230,5230,5230,5230,0
20230829,125400,561288810,5230,5250,5250,5230,5
20230829,125300,561262620,5220,5220,5220,5220,0
20230829,125200,561262620,5220,5220,5220,5220,0
20230829,125100,561262620,5220,5220,5220,5220,700
20230829,125000,557608620,5220,5220,5220,5220,0
20230829,124900,557608620,5220,5220,5220,5220,0
20230829,124800,557608620,5220,5220,5220,5220,0
20230829,124700,557608620,5220,5220,5220,5220,200
20230829,124600,556564620,5220,5220,5220,5220,0
20230829,124500,556564620,5220,5220,5220,5220,0
20230829,124400,556564620,5220,5230,5230,5220,200
20230829,124300,555520420,5220,5220,5220,5220,0
20230829,124200,555520420,5220,5220,5220,5220,0
20230829,124100,555520420,5220,5220,5220,5220,0
20230829,124000,555520420,5220,5220,5220,5220,200
20230829,123900,554476420,5220,5220,5220,5220,0
20230829,123800,554476420,5220,5220,5220,5220,200
20230829,123700,553432420,5230,5230,5230,5230,0
20230829,123600,553432420,5230,5230,5230,5230,0
20230829,123500,553432420,5230,5230,5230,5230,0
20230829,123400,553432420,5230,5230,5230,5230,100
20230829,123300,552909420,5220,5220,5220,5220,201
20230829,123200,551860200,5220,5230,5230,5220,500
20230829,123100,549247420,5230,5250,5250,5230,1400
20230829,123000,541917420,5230,5230,5230,5230,385
20230829,122900,539903870,5230,5230,5230,5230,500
20230829,122800,537288870,5250,5250,5250,5250,0
20230829,122700,537288870,5250,5250,5250,5250,42
20230829,122600,537068370,5230,5240,5240,5230,200
20230829,122500,536022320,5230,5230,5230,5230,0
20230829,122400,536022320,5230,5230,5230,5230,0
20230829,122300,536022320,5230,5230,5230,5230,200
20230829,122200,534976320,5230,5230,5230,5230,0
20230829,122100,534976320,5230,5230,5230,5230,200
20230829,122000,533930320,5260,5260,5260,5260,0
20230829,121900,533930320,5260,5260,5260,5260,0
20230829,121800,533930320,5260,5260,5260,5260,0
20230829,121700,533930320,5260,5260,5260,5260,1
20230829,121600,533925060,5230,5230,5230,5230,200
20230829,121500,532879060,5230,5230,5230,5230,0
20230829,121400,532879060,5230,5230,5230,5230,0
20230829,121300,532879060,5230,5240,5240,5230,11
20230829,121200,532821500,5240,5240,5240,5240,189
20230829,121100,531831140,5240,5240,5240,5240,190
20230829,121000,530835540,5250,5250,5250,5250,10
20230829,120900,530783040,5260,5260,5260,5260,0
20230829,120800,530783040,5260,5260,5260,5260,0
20230829,120700,530783040,5260,5260,5260,5260,0
20230829,120600,530783040,5260,5260,5260,5260,1
20230829,120500,530777780,5230,5230,5230,5230,200
20230829,120400,529731780,5230,5230,5230,5230,2529
20230829,120300,516505110,5230,5230,5230,5230,1200
20230829,120200,510229110,5220,5220,5220,5220,200
20230829,120100,509185110,5220,5220,5220,5220,0
20230829,120000,509185110,5220,5220,5220,5220,758
20230829,115900,505228350,5220,5220,5220,5220,0
20230829,115800,505228350,5220,5220,5220,5220,200
20230829,115700,504184350,5220,5230,5230,5220,201
20230829,115600,503133130,5220,5220,5220,5220,200
20230829,115500,502089130,5230,5230,5230,5230,31
20230829,115400,501927000,5230,5230,5230,5230,30
20230829,115300,501770100,5220,5220,5220,5220,302
20230829,115200,500193660,5220,5230,5230,5220,203
20230829,115100,499133970,5230,5230,5230,5230,191
20230829,115000,498135040,5230,5230,5230,5230,80
20230829,114900,497716640,5230,5240,5240,5230,1377
20230829,114800,490507210,5250,5250,5250,5250,0
20230829,114700,490507210,5250,5250,5250,5250,1
20230829,114600,490501960,5240,5240,5240,5240,0
20230829,114500,490501960,5240,5250,5250,5240,200
20230829,114400,489452060,5250,5250,5250,5250,0
20230829,114300,489452060,5250,5250,5250,5250,80
20230829,114200,489032060,5250,5250,5250,5250,0
20230829,114100,489032060,5250,5260,5260,5250,1410
20230829,114000,481625400,5260,5260,5260,5260,0
20230829,113900,481625400,5260,5260,5260,5260,0
20230829,113800,481625400,5260,5260,5260,5260,0
20230829,113700,481625400,5260,5260,5260,5260,200
20230829,113600,480573400,5260,5260,5260,5260,0
20230829,113500,480573400,5260,5260,5260,5260,0
20230829,113400,480573400,5260,5260,5260,5260,200
20230829,113300,479521400,5260,5260,5260,5260,0
20230829,113200,479521400,5260,5260,5260,5260,44
20230829,113100,479289960,5250,5260,5260,5250,230
20230829,113000,478082160,5260,5260,5260,5260,20
20230829,112900,477976960,5260,5260,5260,5260,30
20230829,112800,477819160,5250,5250,5250,5250,400
20230829,112700,475719160,5260,5260,5260,5260,44
20230829,112600,475487720,5260,5260,5260,5260,31
20230829,112500,475324660,5260,5260,5260,5260,1
20230829,112400,475319400,5250,5250,5250,5250,200
20230829,112300,474269400,5250,5250,5250,5250,395
20230829,112200,472195650,5260,5260,5260,5260,5
20230829,112100,472169350,5280,5280,5280,5280,0
20230829,112000,472169350,5280,5280,5280,5280,0
20230829,111900,472169350,5280,5280,5280,5280,0
20230829,111800,472169350,5280,5280,5280,5280,1
20230829,111700,472164070,5280,5280,5280,5280,0
20230829,111600,472164070,5280,5250,5280,5250,202
20230829,111500,471103510,5250,5250,5250,5250,0
20230829,111400,471103510,5250,5250,5250,5250,0
20230829,111300,471103510,5250,5250,5250,5250,200
20230829,111200,470053510,5250,5250,5250,5250,0
20230829,111100,470053510,5250,5250,5250,5250,0
20230829,111000,470053510,5250,5250,5250,5250,300
20230829,110900,468478510,5250,5250,5250,5250,200
20230829,110800,467428510,5250,5250,5250,5250,0
20230829,110700,467428510,5250,5250,5250,5250,0
20230829,110600,467428510,5250,5250,5250,5250,200
20230829,110500,466378510,5240,5240,5240,5240,0
20230829,110400,466378510,5240,5240,5240,5240,0
20230829,110300,466378510,5240,5250,5250,5240,131
20230829,110200,465690770,5240,5250,5250,5240,71
20230829,110100,465318030,5250,5250,5250,5250,0
20230829,110000,465318030,5250,5250,5250,5250,1000
20230829,105900,460068030,5250,5250,5250,5250,258
20230829,105800,458713530,5250,5260,5260,5250,4000
20230829,105700,437705370,5260,5260,5260,5260,0
20230829,105600,437705370,5260,5260,5260,5260,0
20230829,105500,437705370,5260,5260,5260,5260,200
20230829,105400,436653370,5260,5260,5260,5260,0
20230829,105300,436653370,5260,5260,5260,5260,0
20230829,105200,436653370,5260,5270,5270,5260,200
20230829,105100,435601170,5260,5260,5260,5260,0
20230829,105000,435601170,5260,5260,5260,5260,0
20230829,104900,435601170,5260,5260,5260,5260,369
20230829,104800,433660230,5260,5270,5270,5260,703
20230829,104700,429961540,5270,5270,5270,5270,155
20230829,104600,429144690,5270,5280,5280,5270,351
20230829,104500,427291420,5280,5280,5280,5280,200
20230829,104400,426235420,5280,5280,5280,5280,190
20230829,104300,425232220,5290,5290,5290,5290,10
20230829,104200,425179320,5310,5310,5310,5310,338
20230829,104100,423384540,5310,5290,5310,5290,1176
20230829,104000,417146720,5290,5290,5290,5290,378
20230829,103900,415147100,5270,5270,5270,5270,200
20230829,103800,414093100,5280,5280,5280,5280,0
20230829,103700,414093100,5280,5280,5280,5280,0
20230829,103600,414093100,5280,5280,5280,5280,900
20230829,103500,409341100,5260,5260,5260,5260,33
20230829,103400,409167520,5250,5270,5270,5250,1915
20230829,103300,399082130,5280,5270,5280,5270,2472
20230829,103200,386048440,5280,5280,5280,5280,0
20230829,103100,386048440,5280,5270,5280,5270,280
20230829,103000,384572040,5270,5270,5270,5270,0
20230829,102900,384572040,5270,5280,5280,5270,590
20230829,102800,381456850,5280,5280,5280,5270,432
20230829,102700,379177890,5280,5280,5280,5280,0
20230829,102600,379177890,5280,5270,5280,5270,869
20230829,102500,374592570,5270,5270,5270,5270,43
20230829,102400,374365960,5270,5280,5280,5270,1079
20230829,102300,368677840,5280,5280,5280,5280,0
20230829,102200,368677840,5280,5280,5280,5280,0
20230829,102100,368677840,5280,5280,5280,5280,20
20230829,102000,368572240,5260,5270,5270,5260,200
20230829,101900,367520230,5260,5260,5260,5260,0
20230829,101800,367520230,5260,5260,5260,5260,134
20230829,101700,366815390,5270,5270,5270,5270,66
20230829,101600,366467570,5270,5280,5280,5270,3631
20230829,101500,347332110,5290,5290,5290,5290,1
20230829,101400,347326820,5280,5280,5280,5280,600
20230829,101300,344158820,5280,5280,5280,5280,420
20230829,101200,341941220,5280,5280,5280,5280,0
20230829,101100,341941220,5280,5280,5280,5280,0
20230829,101000,341941220,5280,5280,5280,5280,200
20230829,100900,340885220,5280,5280,5280,5280,0
20230829,100800,340885220,5280,5280,5280,5280,86
20230829,100700,340431140,5290,5290,5290,5290,1
20230829,100600,340425850,5280,5280,5280,5280,220
20230829,100500,339264250,5280,5280,5280,5280,0
20230829,100400,339264250,5280,5290,5290,5280,270
20230829,100300,337838150,5290,5290,5290,5290,0
20230829,100200,337838150,5290,5290,5290,5290,0
20230829,100100,337838150,5290,5290,5290,5290,168
20230829,100000,336949430,5280,5280,5280,5280,13
20230829,095900,336880790,5290,5290,5290,5290,187
20230829,095800,335891560,5290,5290,5290,5290,600
20230829,095700,332717560,5290,5290,5290,5290,40
20230829,095600,332505960,5290,5290,5290,5290,403
20230829,095500,330374090,5290,5290,5290,5290,0
20230829,095400,330374090,5290,5290,5290,5290,0
20230829,095300,330374090,5290,5300,5300,5290,1110
20230829,095200,324492190,5330,5300,5330,5300,86
20230829,095100,324034190,5290,5290,5290,5290,0
20230829,095000,324034190,5290,5290,5290,5290,400
20230829,094900,321918190,5290,5290,5290,5290,201
20230829,094800,320854900,5290,5290,5290,5290,236
20230829,094700,319606460,5330,5320,5330,5320,600
20230829,094600,316410670,5300,5290,5300,5290,400
20230829,094500,314292670,5290,5290,5290,5290,400
20230829,094400,312176670,5260,5260,5260,5260,235
20230829,094300,310940570,5260,5270,5270,5260,1265
20230829,094200,304285170,5280,5280,5280,5280,344
20230829,094100,302468850,5280,5280,5280,5280,0
20230829,094000,302468850,5280,5280,5280,5280,200
20230829,093900,301412850,5270,5270,5270,5270,200
20230829,093800,300358850,5260,5280,5280,5260,1900
20230829,093700,290350870,5280,5290,5290,5280,1432
20230829,093600,282777250,5330,5330,5330,5330,0
20230829,093500,282777250,5330,5330,5330,5330,1
20230829,093400,282771920,5330,5330,5330,5330,1
20230829,093300,282766590,5290,5280,5290,5280,71
20230829,093200,282391010,5290,5290,5290,5290,216
20230829,093100,281248370,5360,5310,5370,5290,4577
20230829,093000,256930910,5390,5390,5390,5390,0
20230829,092900,256930910,5390,5290,5390,5280,9371
20230829,092800,206566990,5280,5280,5280,5280,0
20230829,092700,206566990,5280,5280,5280,5280,0
20230829,092600,206566990,5280,5290,5290,5280,1313
20230829,092500,199629350,5290,5310,5310,5290,1055
20230829,092400,194043300,5300,5300,5300,5300,27
20230829,092300,193900200,5300,5300,5300,5300,2
20230829,092200,193889600,5300,5300,5300,5300,0
20230829,092100,193889600,5300,5300,5300,5300,1056
20230829,092000,188292800,5300,5300,5300,5300,0
20230829,091900,188292800,5300,5300,5300,5300,0
20230829,091800,188292800,5300,5280,5300,5280,1087
20230829,091700,182551440,5280,5280,5280,5280,0
20230829,091600,182551440,5280,5280,5280,5280,100
20230829,091500,182023440,5300,5300,5300,5300,10
20230829,091400,181970440,5300,5310,5310,5300,6
20230829,091300,181938590,5280,5280,5280,5280,0
20230829,091200,181938590,5280,5280,5280,5270,1144
20230829,091100,175898280,5290,5290,5290,5290,1
20230829,091000,175892990,5310,5350,5350,5310,3145
20230829,090900,159147030,5390,5350,5390,5350,205
20230829,090800,158050080,5350,5400,5400,5350,219
20230829,090700,156877930,5400,5410,5410,5400,1240
20230829,090600,150178240,5410,5400,5420,5340,2364
20230829,090500,137406870,5440,5440,5470,5260,10969
20230829,090400,78553910,5460,5420,5460,5390,3727
20230829,090300,58300540,5390,5380,5420,5380,6155
20230829,090200,25060030,5390,5390,5390,5390,40
20230829,090100,24844430,5390,5350,5390,5350,3279
20230829,090000,7251640,5300,5290,5350,5290,1370