KissMeData/219420/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,201900,590387520,5760,5760,5760,5760,5124
20230829,201800,590387520,5760,5760,5760,5760,0
20230829,201700,590387520,5760,5760,5760,5760,0
20230829,201600,590387520,5760,5760,5760,5760,0
20230829,201500,590387520,5760,5760,5760,5760,0
20230829,201400,590387520,5760,5760,5760,5760,0
20230829,201300,590387520,5760,5760,5760,5760,0
20230829,201200,590387520,5760,5760,5760,5760,0
20230829,201100,590387520,5760,5760,5760,5760,0
20230829,201000,590387520,5760,5760,5760,5760,0
20230829,200900,590387520,5760,5760,5760,5760,0
20230829,200800,590387520,5760,5760,5760,5760,0
20230829,200700,590387520,5760,5760,5760,5760,0
20230829,200600,590387520,5760,5760,5760,5760,0
20230829,200500,590387520,5760,5760,5760,5760,0
20230829,200400,590387520,5760,5760,5760,5760,0
20230829,200300,590387520,5760,5760,5760,5760,0
20230829,200200,590387520,5760,5760,5760,5760,0
20230829,200100,590387520,5760,5760,5760,5760,0
20230829,200000,590387520,5760,5760,5760,5760,0
20230829,195900,590387520,5760,5760,5760,5760,0
20230829,195800,590387520,5760,5760,5760,5760,0
20230829,195700,590387520,5760,5760,5760,5760,0
20230829,195600,590387520,5760,5760,5760,5760,0
20230829,195500,590387520,5760,5760,5760,5760,0
20230829,195400,590387520,5760,5760,5760,5760,0
20230829,195300,590387520,5760,5760,5760,5760,0
20230829,195200,590387520,5760,5760,5760,5760,0
20230829,195100,590387520,5760,5760,5760,5760,0
20230829,195000,590387520,5760,5760,5760,5760,0
20230829,194900,590387520,5760,5760,5760,5760,5124
20230829,194800,590387520,5760,5760,5760,5760,0
20230829,194700,590387520,5760,5760,5760,5760,0
20230829,194600,590387520,5760,5760,5760,5760,0
20230829,194500,590387520,5760,5760,5760,5760,0
20230829,194400,590387520,5760,5760,5760,5760,0
20230829,194300,590387520,5760,5760,5760,5760,0
20230829,194200,590387520,5760,5760,5760,5760,0
20230829,194100,590387520,5760,5760,5760,5760,0
20230829,194000,590387520,5760,5760,5760,5760,0
20230829,193900,590387520,5760,5760,5760,5760,0
20230829,193800,590387520,5760,5760,5760,5760,0
20230829,193700,590387520,5760,5760,5760,5760,0
20230829,193600,590387520,5760,5760,5760,5760,0
20230829,193500,590387520,5760,5760,5760,5760,0
20230829,193400,590387520,5760,5760,5760,5760,0
20230829,193300,590387520,5760,5760,5760,5760,0
20230829,193200,590387520,5760,5760,5760,5760,0
20230829,193100,590387520,5760,5760,5760,5760,0
20230829,193000,590387520,5760,5760,5760,5760,0
20230829,192900,590387520,5760,5760,5760,5760,0
20230829,192800,590387520,5760,5760,5760,5760,0
20230829,192700,590387520,5760,5760,5760,5760,0
20230829,192600,590387520,5760,5760,5760,5760,0
20230829,192500,590387520,5760,5760,5760,5760,0
20230829,192400,590387520,5760,5760,5760,5760,0
20230829,192300,590387520,5760,5760,5760,5760,0
20230829,192200,590387520,5760,5760,5760,5760,0
20230829,192100,590387520,5760,5760,5760,5760,0
20230829,192000,590387520,5760,5760,5760,5760,0
20230829,191900,590387520,5760,5760,5760,5760,5124
20230829,191800,590387520,5760,5760,5760,5760,0
20230829,191700,590387520,5760,5760,5760,5760,0
20230829,191600,590387520,5760,5760,5760,5760,0
20230829,191500,590387520,5760,5760,5760,5760,0
20230829,191400,590387520,5760,5760,5760,5760,0
20230829,191300,590387520,5760,5760,5760,5760,0
20230829,191200,590387520,5760,5760,5760,5760,0
20230829,191100,590387520,5760,5760,5760,5760,0
20230829,191000,590387520,5760,5760,5760,5760,0
20230829,190900,590387520,5760,5760,5760,5760,0
20230829,190800,590387520,5760,5760,5760,5760,0
20230829,190700,590387520,5760,5760,5760,5760,0
20230829,190600,590387520,5760,5760,5760,5760,0
20230829,190500,590387520,5760,5760,5760,5760,0
20230829,190400,590387520,5760,5760,5760,5760,0
20230829,190300,590387520,5760,5760,5760,5760,0
20230829,190200,590387520,5760,5760,5760,5760,0
20230829,190100,590387520,5760,5760,5760,5760,0
20230829,190000,590387520,5760,5760,5760,5760,0
20230829,185900,590387520,5760,5760,5760,5760,0
20230829,185800,590387520,5760,5760,5760,5760,0
20230829,185700,590387520,5760,5760,5760,5760,0
20230829,185600,590387520,5760,5760,5760,5760,0
20230829,185500,590387520,5760,5760,5760,5760,0
20230829,185400,590387520,5760,5760,5760,5760,0
20230829,185300,590387520,5760,5760,5760,5760,0
20230829,185200,590387520,5760,5760,5760,5760,0
20230829,185100,590387520,5760,5760,5760,5760,0
20230829,185000,590387520,5760,5760,5760,5760,0
20230829,184900,590387520,5760,5760,5760,5760,5124
20230829,184800,590387520,5760,5760,5760,5760,0
20230829,184700,590387520,5760,5760,5760,5760,0
20230829,184600,590387520,5760,5760,5760,5760,0
20230829,184500,590387520,5760,5760,5760,5760,0
20230829,184400,590387520,5760,5760,5760,5760,0
20230829,184300,590387520,5760,5760,5760,5760,0
20230829,184200,590387520,5760,5760,5760,5760,0
20230829,184100,590387520,5760,5760,5760,5760,0
20230829,184000,590387520,5760,5760,5760,5760,0
20230829,183900,590387520,5760,5760,5760,5760,0
20230829,183800,590387520,5760,5760,5760,5760,0
20230829,183700,590387520,5760,5760,5760,5760,0
20230829,183600,590387520,5760,5760,5760,5760,0
20230829,183500,590387520,5760,5760,5760,5760,0
20230829,183400,590387520,5760,5760,5760,5760,0
20230829,183300,590387520,5760,5760,5760,5760,0
20230829,183200,590387520,5760,5760,5760,5760,0
20230829,183100,590387520,5760,5760,5760,5760,0
20230829,183000,590387520,5760,5760,5760,5760,0
20230829,182900,590387520,5760,5760,5760,5760,0
20230829,182800,590387520,5760,5760,5760,5760,0
20230829,182700,590387520,5760,5760,5760,5760,0
20230829,182600,590387520,5760,5760,5760,5760,0
20230829,182500,590387520,5760,5760,5760,5760,0
20230829,182400,590387520,5760,5760,5760,5760,0
20230829,182300,590387520,5760,5760,5760,5760,0
20230829,182200,590387520,5760,5760,5760,5760,0
20230829,182100,590387520,5760,5760,5760,5760,0
20230829,182000,590387520,5760,5760,5760,5760,0
20230829,181900,590387520,5760,5760,5760,5760,5124
20230829,181800,590387520,5760,5760,5760,5760,0
20230829,181700,590387520,5760,5760,5760,5760,0
20230829,181600,590387520,5760,5760,5760,5760,0
20230829,181500,590387520,5760,5760,5760,5760,0
20230829,181400,590387520,5760,5760,5760,5760,0
20230829,181300,590387520,5760,5760,5760,5760,0
20230829,181200,590387520,5760,5760,5760,5760,0
20230829,181100,590387520,5760,5760,5760,5760,0
20230829,181000,590387520,5760,5760,5760,5760,0
20230829,180900,590387520,5760,5760,5760,5760,0
20230829,180800,590387520,5760,5760,5760,5760,0
20230829,180700,590387520,5760,5760,5760,5760,0
20230829,180600,590387520,5760,5760,5760,5760,0
20230829,180500,590387520,5760,5760,5760,5760,0
20230829,180400,590387520,5760,5760,5760,5760,0
20230829,180300,590387520,5760,5760,5760,5760,0
20230829,180200,590387520,5760,5760,5760,5760,0
20230829,180100,590387520,5760,5760,5760,5760,0
20230829,180000,590387520,5760,5760,5760,5760,0
20230829,175900,590387520,5760,5760,5760,5760,0
20230829,175800,590387520,5760,5760,5760,5760,0
20230829,175700,590387520,5760,5760,5760,5760,0
20230829,175600,590387520,5760,5760,5760,5760,0
20230829,175500,590387520,5760,5760,5760,5760,0
20230829,175400,590387520,5760,5760,5760,5760,0
20230829,175300,590387520,5760,5760,5760,5760,0
20230829,175200,590387520,5760,5760,5760,5760,0
20230829,175100,590387520,5760,5760,5760,5760,0
20230829,175000,590387520,5760,5760,5760,5760,0
20230829,174900,590387520,5760,5760,5760,5760,5124
20230829,174800,590387520,5760,5760,5760,5760,0
20230829,174700,590387520,5760,5760,5760,5760,0
20230829,174600,590387520,5760,5760,5760,5760,0
20230829,174500,590387520,5760,5760,5760,5760,0
20230829,174400,590387520,5760,5760,5760,5760,0
20230829,174300,590387520,5760,5760,5760,5760,0
20230829,174200,590387520,5760,5760,5760,5760,0
20230829,174100,590387520,5760,5760,5760,5760,0
20230829,174000,590387520,5760,5760,5760,5760,0
20230829,173900,590387520,5760,5760,5760,5760,0
20230829,173800,590387520,5760,5760,5760,5760,0
20230829,173700,590387520,5760,5760,5760,5760,0
20230829,173600,590387520,5760,5760,5760,5760,0
20230829,173500,590387520,5760,5760,5760,5760,0
20230829,173400,590387520,5760,5760,5760,5760,0
20230829,173300,590387520,5760,5760,5760,5760,0
20230829,173200,590387520,5760,5760,5760,5760,0
20230829,173100,590387520,5760,5760,5760,5760,0
20230829,173000,590387520,5760,5760,5760,5760,0
20230829,172900,590387520,5760,5760,5760,5760,0
20230829,172800,590387520,5760,5760,5760,5760,0
20230829,172700,590387520,5760,5760,5760,5760,0
20230829,172600,590387520,5760,5760,5760,5760,0
20230829,172500,590387520,5760,5760,5760,5760,0
20230829,172400,590387520,5760,5760,5760,5760,0
20230829,172300,590387520,5760,5760,5760,5760,0
20230829,172200,590387520,5760,5760,5760,5760,0
20230829,172100,590387520,5760,5760,5760,5760,0
20230829,172000,590387520,5760,5760,5760,5760,0
20230829,171900,590387520,5760,5760,5760,5760,5124
20230829,171800,590387520,5760,5760,5760,5760,0
20230829,171700,590387520,5760,5760,5760,5760,0
20230829,171600,590387520,5760,5760,5760,5760,0
20230829,171500,590387520,5760,5760,5760,5760,0
20230829,171400,590387520,5760,5760,5760,5760,0
20230829,171300,590387520,5760,5760,5760,5760,0
20230829,171200,590387520,5760,5760,5760,5760,0
20230829,171100,590387520,5760,5760,5760,5760,0
20230829,171000,590387520,5760,5760,5760,5760,0
20230829,170900,590387520,5760,5760,5760,5760,0
20230829,170800,590387520,5760,5760,5760,5760,0
20230829,170700,590387520,5760,5760,5760,5760,0
20230829,170600,590387520,5760,5760,5760,5760,0
20230829,170500,590387520,5760,5760,5760,5760,0
20230829,170400,590387520,5760,5760,5760,5760,0
20230829,170300,590387520,5760,5760,5760,5760,0
20230829,170200,590387520,5760,5760,5760,5760,0
20230829,170100,590387520,5760,5760,5760,5760,0
20230829,170000,590387520,5760,5760,5760,5760,0
20230829,165900,590387520,5760,5760,5760,5760,0
20230829,165800,590387520,5760,5760,5760,5760,0
20230829,165700,590387520,5760,5760,5760,5760,0
20230829,165600,590387520,5760,5760,5760,5760,0
20230829,165500,590387520,5760,5760,5760,5760,0
20230829,165400,590387520,5760,5760,5760,5760,0
20230829,165300,590387520,5760,5760,5760,5760,0
20230829,165200,590387520,5760,5760,5760,5760,0
20230829,165100,590387520,5760,5760,5760,5760,0
20230829,165000,590387520,5760,5760,5760,5760,0
20230829,164900,590387520,5760,5760,5760,5760,5124
20230829,164800,590387520,5760,5760,5760,5760,0
20230829,164700,590387520,5760,5760,5760,5760,0
20230829,164600,590387520,5760,5760,5760,5760,0
20230829,164500,590387520,5760,5760,5760,5760,0
20230829,164400,590387520,5760,5760,5760,5760,0
20230829,164300,590387520,5760,5760,5760,5760,0
20230829,164200,590387520,5760,5760,5760,5760,0
20230829,164100,590387520,5760,5760,5760,5760,0
20230829,164000,590387520,5760,5760,5760,5760,0
20230829,163900,590387520,5760,5760,5760,5760,0
20230829,163800,590387520,5760,5760,5760,5760,0
20230829,163700,590387520,5760,5760,5760,5760,0
20230829,163600,590387520,5760,5760,5760,5760,0
20230829,163500,590387520,5760,5760,5760,5760,0
20230829,163400,590387520,5760,5760,5760,5760,0
20230829,163300,590387520,5760,5760,5760,5760,0
20230829,163200,590387520,5760,5760,5760,5760,0
20230829,163100,590387520,5760,5760,5760,5760,0
20230829,163000,590387520,5760,5760,5760,5760,0
20230829,162900,590387520,5760,5760,5760,5760,0
20230829,162800,590387520,5760,5760,5760,5760,0
20230829,162700,590387520,5760,5760,5760,5760,0
20230829,162600,590387520,5760,5760,5760,5760,0
20230829,162500,590387520,5760,5760,5760,5760,0
20230829,162400,590387520,5760,5760,5760,5760,0
20230829,162300,590387520,5760,5760,5760,5760,0
20230829,162200,590387520,5760,5760,5760,5760,0
20230829,162100,590387520,5760,5760,5760,5760,0
20230829,162000,590387520,5760,5760,5760,5760,0
20230829,161900,590387520,5760,5760,5760,5760,5124
20230829,161800,590387520,5760,5760,5760,5760,0
20230829,161700,590387520,5760,5760,5760,5760,0
20230829,161600,590387520,5760,5760,5760,5760,0
20230829,161500,590387520,5760,5760,5760,5760,0
20230829,161400,590387520,5760,5760,5760,5760,0
20230829,161300,590387520,5760,5760,5760,5760,0
20230829,161200,590387520,5760,5760,5760,5760,0
20230829,161100,590387520,5760,5760,5760,5760,0
20230829,161000,590387520,5760,5760,5760,5760,0
20230829,160900,590387520,5760,5760,5760,5760,0
20230829,160800,590387520,5760,5760,5760,5760,0
20230829,160700,590387520,5760,5760,5760,5760,0
20230829,160600,590387520,5760,5760,5760,5760,0
20230829,160500,590387520,5760,5760,5760,5760,0
20230829,160400,590387520,5760,5760,5760,5760,0
20230829,160300,590387520,5760,5760,5760,5760,0
20230829,160200,590387520,5760,5760,5760,5760,0
20230829,160100,590387520,5760,5760,5760,5760,0
20230829,160000,590387520,5760,5760,5760,5760,0
20230829,155900,590387520,5760,5760,5760,5760,0
20230829,155800,590387520,5760,5760,5760,5760,0
20230829,155700,590387520,5760,5760,5760,5760,0
20230829,155600,590387520,5760,5760,5760,5760,0
20230829,155500,590387520,5760,5760,5760,5760,0
20230829,155400,590387520,5760,5760,5760,5760,0
20230829,155300,590387520,5760,5760,5760,5760,0
20230829,155200,590387520,5760,5760,5760,5760,0
20230829,155100,590387520,5760,5760,5760,5760,0
20230829,155000,590387520,5760,5760,5760,5760,0
20230829,154900,590387520,5760,5760,5760,5760,5124
20230829,154800,590387520,5760,5760,5760,5760,0
20230829,154700,590387520,5760,5760,5760,5760,0
20230829,154600,590387520,5760,5760,5760,5760,0
20230829,154500,590387520,5760,5760,5760,5760,0
20230829,154400,590387520,5760,5760,5760,5760,0
20230829,154300,590387520,5760,5760,5760,5760,0
20230829,154200,590387520,5760,5760,5760,5760,0
20230829,154100,590387520,5760,5760,5760,5760,0
20230829,154000,590387520,5760,5760,5760,5760,0
20230829,153900,590387520,5760,5760,5760,5760,0
20230829,153800,590387520,5760,5760,5760,5760,0
20230829,153700,590387520,5760,5760,5760,5760,0
20230829,153600,590387520,5760,5760,5760,5760,0
20230829,153500,590387520,5760,5760,5760,5760,0
20230829,153400,590387520,5760,5760,5760,5760,0
20230829,153300,590387520,5760,5760,5760,5760,0
20230829,153200,590387520,5760,5760,5760,5760,0
20230829,153100,590387520,5760,5760,5760,5760,0
20230829,153000,590387520,5760,5760,5760,5760,5124
20230829,152900,560873280,5690,5690,5690,5690,0
20230829,152800,560873280,5690,5690,5690,5690,0
20230829,152700,560873280,5690,5690,5690,5690,0
20230829,152600,560873280,5690,5690,5690,5690,0
20230829,152500,560873280,5690,5690,5690,5690,0
20230829,152400,560873280,5690,5690,5690,5690,0
20230829,152300,560873280,5690,5690,5690,5690,0
20230829,152200,560873280,5690,5690,5690,5690,0
20230829,152100,560873280,5690,5690,5690,5690,0
20230829,152000,560873280,5690,5690,5690,5690,0
20230829,151900,560873280,5690,5690,5690,5660,10
20230829,151800,560816410,5690,5690,5690,5690,150
20230829,151700,559962910,5690,5690,5690,5690,1
20230829,151600,559957220,5650,5650,5650,5650,0
20230829,151500,559957220,5650,5650,5650,5650,0
20230829,151400,559957220,5650,5670,5670,5650,344
20230829,151300,558009380,5700,5700,5700,5700,0
20230829,151200,558009380,5700,5700,5700,5700,0
20230829,151100,558009380,5700,5700,5700,5700,0
20230829,151000,558009380,5700,5700,5700,5700,1
20230829,150900,558003680,5700,5700,5700,5700,0
20230829,150800,558003680,5700,5700,5700,5700,0
20230829,150700,558003680,5700,5700,5700,5700,0
20230829,150600,558003680,5700,5680,5700,5680,8
20230829,150500,557958220,5680,5680,5680,5680,1668
20230829,150400,548483980,5680,5680,5680,5680,0
20230829,150300,548483980,5680,5680,5680,5680,100
20230829,150200,547915980,5700,5690,5700,5690,344
20230829,150100,545956090,5690,5700,5700,5690,12
20230829,150000,545887790,5690,5680,5690,5660,50321
20230829,145900,261040670,5650,5650,5650,5650,0
20230829,145800,261040670,5650,5650,5650,5650,0
20230829,145700,261040670,5650,5650,5650,5650,0
20230829,145600,261040670,5650,5650,5650,5650,0
20230829,145500,261040670,5650,5650,5650,5650,1
20230829,145400,261035020,5650,5650,5650,5650,0
20230829,145300,261035020,5650,5650,5650,5650,0
20230829,145200,261035020,5650,5650,5650,5650,20
20230829,145100,260922020,5650,5650,5650,5650,5
20230829,145000,260893770,5680,5680,5680,5680,0
20230829,144900,260893770,5680,5680,5680,5680,1
20230829,144800,260888090,5650,5680,5680,5650,13
20230829,144700,260814280,5650,5650,5650,5650,1
20230829,144600,260808630,5680,5650,5680,5650,38
20230829,144500,260593840,5650,5650,5650,5650,0
20230829,144400,260593840,5650,5650,5650,5650,0
20230829,144300,260593840,5650,5650,5650,5650,4
20230829,144200,260571240,5650,5650,5650,5650,364
20230829,144100,258514640,5660,5660,5660,5660,1000
20230829,144000,252854640,5680,5680,5680,5680,0
20230829,143900,252854640,5680,5680,5680,5680,544
20230829,143800,249764720,5680,5680,5680,5680,6
20230829,143700,249730640,5680,5680,5680,5680,0
20230829,143600,249730640,5680,5680,5680,5680,0
20230829,143500,249730640,5680,5680,5680,5680,0
20230829,143400,249730640,5680,5680,5680,5680,0
20230829,143300,249730640,5680,5680,5680,5680,0
20230829,143200,249730640,5680,5680,5680,5680,0
20230829,143100,249730640,5680,5680,5680,5680,0
20230829,143000,249730640,5680,5680,5680,5680,0
20230829,142900,249730640,5680,5680,5680,5680,0
20230829,142800,249730640,5680,5680,5680,5680,0
20230829,142700,249730640,5680,5680,5680,5680,0
20230829,142600,249730640,5680,5680,5680,5680,0
20230829,142500,249730640,5680,5680,5680,5680,0
20230829,142400,249730640,5680,5670,5680,5670,841
20230829,142300,244954960,5670,5670,5670,5670,0
20230829,142200,244954960,5670,5670,5670,5670,0
20230829,142100,244954960,5670,5670,5670,5670,1
20230829,142000,244949290,5670,5670,5670,5670,0
20230829,141900,244949290,5670,5670,5670,5670,0
20230829,141800,244949290,5670,5670,5670,5670,0
20230829,141700,244949290,5670,5670,5670,5670,0
20230829,141600,244949290,5670,5670,5670,5670,150
20230829,141500,244098790,5670,5670,5670,5670,405
20230829,141400,241802440,5660,5650,5660,5650,344
20230829,141300,239855420,5650,5650,5650,5610,101
20230829,141200,239286740,5650,5650,5650,5650,1
20230829,141100,239281090,5650,5650,5650,5650,0
20230829,141000,239281090,5650,5650,5650,5650,197
20230829,140900,238168040,5650,5650,5650,5650,3
20230829,140800,238151090,5650,5650,5650,5650,15
20230829,140700,238066340,5650,5650,5650,5650,53
20230829,140600,237766890,5640,5620,5650,5620,1131
20230829,140500,231382660,5630,5650,5650,5630,1500
20230829,140400,222917470,5650,5650,5650,5650,0
20230829,140300,222917470,5650,5650,5650,5650,150
20230829,140200,222069970,5670,5670,5670,5670,14
20230829,140100,221990590,5670,5670,5670,5670,0
20230829,140000,221990590,5670,5670,5670,5670,126
20230829,135900,221276170,5670,5670,5670,5670,0
20230829,135800,221276170,5670,5670,5670,5670,0
20230829,135700,221276170,5670,5670,5670,5670,0
20230829,135600,221276170,5670,5670,5670,5670,0
20230829,135500,221276170,5670,5670,5670,5670,0
20230829,135400,221276170,5670,5670,5670,5670,0
20230829,135300,221276170,5670,5670,5670,5670,15
20230829,135200,221191120,5670,5670,5670,5670,0
20230829,135100,221191120,5670,5670,5670,5670,3
20230829,135000,221174110,5670,5670,5670,5670,0
20230829,134900,221174110,5670,5670,5670,5670,0
20230829,134800,221174110,5670,5670,5670,5670,92
20230829,134700,220652470,5670,5670,5670,5670,171
20230829,134600,219682900,5670,5670,5670,5670,0
20230829,134500,219682900,5670,5670,5670,5670,5
20230829,134400,219654550,5670,5670,5670,5670,0
20230829,134300,219654550,5670,5670,5670,5670,0
20230829,134200,219654550,5670,5670,5670,5670,0
20230829,134100,219654550,5670,5670,5670,5670,10
20230829,134000,219597850,5630,5640,5640,5630,384
20230829,133900,217435600,5640,5640,5640,5640,0
20230829,133800,217435600,5640,5640,5640,5640,183
20230829,133700,216403480,5630,5630,5630,5630,0
20230829,133600,216403480,5630,5640,5640,5630,358
20230829,133500,214385200,5640,5640,5640,5640,0
20230829,133400,214385200,5640,5640,5640,5640,0
20230829,133300,214385200,5640,5640,5640,5640,0
20230829,133200,214385200,5640,5640,5640,5640,0
20230829,133100,214385200,5640,5640,5640,5640,0
20230829,133000,214385200,5640,5650,5660,5570,3390
20230829,132900,195346050,5690,5690,5690,5690,0
20230829,132800,195346050,5690,5690,5690,5690,1
20230829,132700,195340360,5650,5650,5650,5650,0
20230829,132600,195340360,5650,5690,5690,5650,10
20230829,132500,195283820,5660,5660,5660,5660,0
20230829,132400,195283820,5660,5660,5660,5660,301
20230829,132300,193580160,5680,5680,5680,5680,30
20230829,132200,193409760,5690,5690,5690,5690,0
20230829,132100,193409760,5690,5690,5690,5690,0
20230829,132000,193409760,5690,5690,5690,5690,0
20230829,131900,193409760,5690,5690,5690,5690,0
20230829,131800,193409760,5690,5690,5690,5690,0
20230829,131700,193409760,5690,5690,5690,5690,0
20230829,131600,193409760,5690,5690,5690,5690,14
20230829,131500,193330100,5690,5690,5690,5690,0
20230829,131400,193330100,5690,5690,5690,5690,0
20230829,131300,193330100,5690,5690,5690,5690,0
20230829,131200,193330100,5690,5690,5690,5690,0
20230829,131100,193330100,5690,5690,5690,5690,20
20230829,131000,193216300,5690,5680,5690,5680,6
20230829,130900,193182210,5680,5670,5680,5640,1111
20230829,130800,186902050,5630,5680,5680,5630,4078
20230829,130700,163872890,5700,5700,5700,5700,0
20230829,130600,163872890,5700,5690,5700,5680,201
20230829,130500,162728740,5690,5700,5700,5690,146
20230829,130400,161897970,5700,5700,5700,5700,397
20230829,130300,159635070,5720,5720,5720,5720,0
20230829,130200,159635070,5720,5720,5720,5720,0
20230829,130100,159635070,5720,5720,5720,5720,0
20230829,130000,159635070,5720,5720,5720,5720,0
20230829,125900,159635070,5720,5720,5720,5720,0
20230829,125800,159635070,5720,5720,5720,5720,10
20230829,125700,159577870,5700,5700,5700,5700,10
20230829,125600,159520870,5700,5700,5700,5700,0
20230829,125500,159520870,5700,5700,5700,5700,0
20230829,125400,159520870,5700,5700,5700,5700,0
20230829,125300,159520870,5700,5700,5700,5700,0
20230829,125200,159520870,5700,5700,5700,5700,0
20230829,125100,159520870,5700,5700,5700,5700,0
20230829,125000,159520870,5700,5700,5700,5700,5
20230829,124900,159492370,5730,5720,5730,5720,111
20230829,124800,158856930,5700,5700,5700,5700,60
20230829,124700,158514930,5720,5700,5720,5700,252
20230829,124600,157076850,5700,5700,5700,5700,57
20230829,124500,156751950,5700,5700,5700,5700,3
20230829,124400,156734850,5700,5700,5700,5700,0
20230829,124300,156734850,5700,5700,5700,5700,150
20230829,124200,155879850,5700,5700,5700,5700,0
20230829,124100,155879850,5700,5700,5700,5700,42
20230829,124000,155640450,5700,5700,5700,5700,1
20230829,123900,155634750,5700,5700,5700,5700,38
20230829,123800,155418150,5700,5700,5700,5700,0
20230829,123700,155418150,5700,5700,5700,5700,0
20230829,123600,155418150,5700,5700,5700,5700,3
20230829,123500,155401050,5700,5700,5700,5700,0
20230829,123400,155401050,5700,5700,5700,5700,11
20230829,123300,155338350,5700,5700,5700,5700,10
20230829,123200,155281350,5700,5700,5700,5700,0
20230829,123100,155281350,5700,5700,5700,5700,0
20230829,123000,155281350,5700,5700,5700,5700,1
20230829,122900,155275650,5680,5680,5680,5680,0
20230829,122800,155275650,5680,5680,5680,5680,500
20230829,122700,152435650,5700,5700,5700,5700,0
20230829,122600,152435650,5700,5700,5700,5700,0
20230829,122500,152435650,5700,5700,5700,5700,0
20230829,122400,152435650,5700,5700,5700,5700,0
20230829,122300,152435650,5700,5700,5700,5700,5
20230829,122200,152407150,5660,5700,5700,5660,49
20230829,122100,152129450,5710,5710,5710,5710,1
20230829,122000,152123740,5710,5710,5710,5710,0
20230829,121900,152123740,5710,5710,5710,5710,17
20230829,121800,152026670,5700,5700,5700,5700,9
20230829,121700,151975370,5670,5670,5670,5670,0
20230829,121600,151975370,5670,5670,5670,5670,0
20230829,121500,151975370,5670,5680,5680,5670,190
20230829,121400,150897870,5660,5710,5710,5660,1005
20230829,121300,145174750,5710,5710,5710,5710,1
20230829,121200,145169040,5710,5710,5710,5710,0
20230829,121100,145169040,5710,5750,5750,5710,11
20230829,121000,145106190,5740,5730,5750,5730,1235
20230829,120900,138015680,5740,5680,5740,5680,3090
20230829,120800,120344810,5680,5680,5680,5680,0
20230829,120700,120344810,5680,5680,5680,5680,2
20230829,120600,120333450,5630,5680,5680,5630,1253
20230829,120500,113244780,5700,5700,5700,5700,0
20230829,120400,113244780,5700,5700,5700,5700,5
20230829,120300,113216280,5710,5710,5710,5710,0
20230829,120200,113216280,5710,5710,5710,5710,0
20230829,120100,113216280,5710,5690,5710,5670,140
20230829,120000,112418430,5670,5670,5670,5670,0
20230829,115900,112418430,5670,5670,5670,5670,191
20230829,115800,111335460,5710,5710,5710,5680,1181
20230829,115700,104624740,5710,5710,5710,5710,113
20230829,115600,103979510,5710,5710,5710,5710,0
20230829,115500,103979510,5710,5710,5710,5710,0
20230829,115400,103979510,5710,5700,5710,5700,836
20230829,115300,99214300,5690,5690,5690,5690,149
20230829,115200,98366490,5680,5680,5680,5680,0
20230829,115100,98366490,5680,5680,5680,5680,0
20230829,115000,98366490,5680,5680,5680,5680,0
20230829,114900,98366490,5680,5680,5680,5680,0
20230829,114800,98366490,5680,5680,5680,5680,0
20230829,114700,98366490,5680,5680,5680,5680,0
20230829,114600,98366490,5680,5690,5690,5680,550
20230829,114500,95242480,5680,5680,5680,5680,0
20230829,114400,95242480,5680,5680,5680,5680,0
20230829,114300,95242480,5680,5680,5680,5680,0
20230829,114200,95242480,5680,5680,5680,5680,0
20230829,114100,95242480,5680,5680,5680,5680,2
20230829,114000,95231120,5680,5680,5680,5680,0
20230829,113900,95231120,5680,5680,5680,5680,0
20230829,113800,95231120,5680,5680,5680,5680,72
20230829,113700,94822160,5680,5680,5680,5680,0
20230829,113600,94822160,5680,5680,5680,5680,0
20230829,113500,94822160,5680,5680,5680,5680,10
20230829,113400,94765360,5680,5680,5680,5680,0
20230829,113300,94765360,5680,5680,5680,5680,0
20230829,113200,94765360,5680,5680,5680,5680,0
20230829,113100,94765360,5680,5680,5680,5680,262
20230829,113000,93277200,5680,5680,5680,5680,119
20230829,112900,92601280,5690,5680,5690,5680,40
20230829,112800,92373690,5670,5670,5670,5670,142
20230829,112700,91568550,5670,5670,5670,5670,0
20230829,112600,91568550,5670,5670,5670,5670,0
20230829,112500,91568550,5670,5670,5670,5670,0
20230829,112400,91568550,5670,5670,5670,5670,0
20230829,112300,91568550,5670,5670,5670,5670,20
20230829,112200,91455150,5670,5670,5670,5670,0
20230829,112100,91455150,5670,5680,5680,5670,181
20230829,112000,90428870,5670,5670,5670,5670,61
20230829,111900,90083000,5670,5670,5670,5670,0
20230829,111800,90083000,5670,5660,5670,5630,3003
20230829,111700,73163650,5700,5700,5700,5700,0
20230829,111600,73163650,5700,5700,5700,5700,0
20230829,111500,73163650,5700,5700,5700,5700,31
20230829,111400,72986950,5700,5700,5700,5700,0
20230829,111300,72986950,5700,5700,5700,5700,0
20230829,111200,72986950,5700,5700,5700,5700,0
20230829,111100,72986950,5700,5700,5700,5700,18
20230829,111000,72884350,5700,5700,5700,5700,1
20230829,110900,72878650,5700,5700,5700,5700,0
20230829,110800,72878650,5700,5700,5700,5700,5
20230829,110700,72850150,5700,5700,5700,5700,0
20230829,110600,72850150,5700,5700,5700,5700,0
20230829,110500,72850150,5700,5700,5700,5700,0
20230829,110400,72850150,5700,5700,5700,5700,0
20230829,110300,72850150,5700,5700,5700,5700,0
20230829,110200,72850150,5700,5700,5700,5700,6
20230829,110100,72815950,5700,5700,5700,5700,0
20230829,110000,72815950,5700,5700,5700,5700,0
20230829,105900,72815950,5700,5700,5700,5700,0
20230829,105800,72815950,5700,5700,5700,5700,0
20230829,105700,72815950,5700,5680,5700,5680,877
20230829,105600,67823410,5680,5680,5680,5680,0
20230829,105500,67823410,5680,5680,5680,5680,0
20230829,105400,67823410,5680,5680,5680,5680,0
20230829,105300,67823410,5680,5680,5680,5680,1
20230829,105200,67817730,5670,5670,5670,5670,0
20230829,105100,67817730,5670,5670,5670,5670,59
20230829,105000,67483200,5670,5670,5670,5670,10
20230829,104900,67426500,5680,5680,5680,5680,0
20230829,104800,67426500,5680,5680,5680,5680,0
20230829,104700,67426500,5680,5680,5680,5680,0
20230829,104600,67426500,5680,5680,5680,5680,0
20230829,104500,67426500,5680,5680,5680,5680,0
20230829,104400,67426500,5680,5680,5680,5680,0
20230829,104300,67426500,5680,5680,5680,5680,0
20230829,104200,67426500,5680,5680,5680,5680,2
20230829,104100,67415140,5680,5680,5680,5680,0
20230829,104000,67415140,5680,5680,5680,5680,12
20230829,103900,67346980,5680,5670,5680,5670,128
20230829,103800,66620940,5660,5660,5660,5660,15
20230829,103700,66536040,5670,5670,5670,5670,0
20230829,103600,66536040,5670,5670,5670,5670,0
20230829,103500,66536040,5670,5670,5670,5670,0
20230829,103400,66536040,5670,5670,5670,5670,0
20230829,103300,66536040,5670,5670,5670,5670,200
20230829,103200,65402040,5680,5680,5680,5680,0
20230829,103100,65402040,5680,5670,5680,5670,228
20230829,103000,64109110,5670,5670,5670,5670,0
20230829,102900,64109110,5670,5670,5670,5670,177
20230829,102800,63105520,5670,5670,5670,5670,0
20230829,102700,63105520,5670,5670,5670,5670,265
20230829,102600,61602970,5670,5670,5670,5670,0
20230829,102500,61602970,5670,5670,5670,5670,0
20230829,102400,61602970,5670,5670,5670,5670,0
20230829,102300,61602970,5670,5670,5670,5670,0
20230829,102200,61602970,5670,5670,5670,5670,0
20230829,102100,61602970,5670,5670,5670,5670,0
20230829,102000,61602970,5670,5670,5670,5670,235
20230829,101900,60270520,5670,5670,5670,5670,0
20230829,101800,60270520,5670,5670,5670,5670,0
20230829,101700,60270520,5670,5670,5670,5670,0
20230829,101600,60270520,5670,5670,5670,5670,181
20230829,101500,59244250,5680,5680,5680,5680,0
20230829,101400,59244250,5680,5680,5680,5680,30
20230829,101300,59073850,5680,5680,5680,5680,8
20230829,101200,59028410,5680,5680,5680,5680,170
20230829,101100,58062810,5680,5680,5680,5680,0
20230829,101000,58062810,5680,5680,5680,5680,0
20230829,100900,58062810,5680,5680,5680,5680,0
20230829,100800,58062810,5680,5680,5680,5680,0
20230829,100700,58062810,5680,5680,5680,5680,20
20230829,100600,57949210,5690,5690,5690,5690,2
20230829,100500,57937830,5680,5680,5680,5680,159
20230829,100400,57034710,5680,5680,5680,5680,14
20230829,100300,56955190,5680,5680,5680,5680,0
20230829,100200,56955190,5680,5680,5680,5680,0
20230829,100100,56955190,5680,5680,5680,5680,0
20230829,100000,56955190,5680,5680,5680,5680,528
20230829,095900,53956150,5680,5690,5690,5680,464
20230829,095800,51320620,5680,5680,5680,5680,1
20230829,095700,51314940,5690,5690,5690,5690,0
20230829,095600,51314940,5690,5690,5690,5690,0
20230829,095500,51314940,5690,5690,5690,5690,0
20230829,095400,51314940,5690,5690,5690,5690,0
20230829,095300,51314940,5690,5690,5690,5690,599
20230829,095200,47906630,5700,5700,5700,5700,5
20230829,095100,47878130,5700,5700,5700,5700,50
20230829,095000,47593130,5690,5690,5690,5690,48
20230829,094900,47320010,5690,5690,5690,5690,336
20230829,094800,45408170,5690,5690,5690,5690,122
20230829,094700,44713990,5670,5670,5680,5670,1705
20230829,094600,35035750,5670,5670,5670,5670,30
20230829,094500,34865650,5650,5650,5650,5650,0
20230829,094400,34865650,5650,5650,5650,5650,0
20230829,094300,34865650,5650,5650,5650,5650,0
20230829,094200,34865650,5650,5660,5660,5650,260
20230829,094100,33396610,5650,5650,5650,5650,0
20230829,094000,33396610,5650,5650,5650,5650,0
20230829,093900,33396610,5650,5650,5650,5650,0
20230829,093800,33396610,5650,5650,5650,5650,7
20230829,093700,33357060,5660,5660,5660,5660,40
20230829,093600,33130660,5670,5670,5670,5670,76
20230829,093500,32699740,5670,5670,5670,5670,5
20230829,093400,32671390,5670,5660,5670,5650,58
20230829,093300,32343500,5660,5660,5660,5660,26
20230829,093200,32196340,5660,5660,5660,5660,35
20230829,093100,31998240,5670,5670,5670,5670,0
20230829,093000,31998240,5670,5670,5670,5670,11
20230829,092900,31935870,5680,5680,5680,5680,0
20230829,092800,31935870,5680,5680,5680,5680,1
20230829,092700,31930190,5670,5670,5670,5670,0
20230829,092600,31930190,5670,5670,5670,5670,332
20230829,092500,30047750,5670,5670,5670,5670,0
20230829,092400,30047750,5670,5670,5670,5670,7
20230829,092300,30008060,5670,5670,5670,5670,0
20230829,092200,30008060,5670,5670,5670,5670,15
20230829,092100,29923010,5670,5670,5670,5670,645
20230829,092000,26265860,5670,5670,5670,5670,150
20230829,091900,25415360,5650,5650,5650,5650,0
20230829,091800,25415360,5650,5680,5700,5650,1668
20230829,091700,15925960,5680,5680,5680,5680,87
20230829,091600,15431800,5680,5680,5680,5680,0
20230829,091500,15431800,5680,5680,5680,5680,3
20230829,091400,15414760,5680,5680,5680,5680,10
20230829,091300,15357960,5680,5680,5680,5680,0
20230829,091200,15357960,5680,5680,5680,5680,122
20230829,091100,14665000,5670,5650,5670,5650,1198
20230829,091000,7892660,5640,5640,5640,5640,0
20230829,090900,7892660,5640,5640,5640,5640,2
20230829,090800,7881380,5650,5650,5650,5650,0
20230829,090700,7881380,5650,5650,5650,5650,105
20230829,090600,7288130,5640,5640,5640,5640,0
20230829,090500,7288130,5640,5610,5640,5610,8
20230829,090400,7243130,5600,5650,5650,5550,1010
20230829,090300,1574840,5680,5680,5680,5680,88
20230829,090200,1075000,5680,5680,5680,5680,33
20230829,090100,887560,5680,5670,5680,5670,38
20230829,090000,671740,5660,5640,5660,5640,119