KissMeData/065950/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,193200,1143997310,3050,3050,3050,3050,3684
20230829,193100,1143997310,3050,3050,3050,3050,0
20230829,193000,1143997310,3050,3050,3050,3050,0
20230829,192900,1143997310,3050,3050,3050,3050,0
20230829,192800,1143997310,3050,3050,3050,3050,0
20230829,192700,1143997310,3050,3050,3050,3050,0
20230829,192600,1143997310,3050,3050,3050,3050,0
20230829,192500,1143997310,3050,3050,3050,3050,0
20230829,192400,1143997310,3050,3050,3050,3050,0
20230829,192300,1143997310,3050,3050,3050,3050,0
20230829,192200,1143997310,3050,3050,3050,3050,0
20230829,192100,1143997310,3050,3050,3050,3050,0
20230829,192000,1143997310,3050,3050,3050,3050,0
20230829,191900,1143997310,3050,3050,3050,3050,0
20230829,191800,1143997310,3050,3050,3050,3050,0
20230829,191700,1143997310,3050,3050,3050,3050,0
20230829,191600,1143997310,3050,3050,3050,3050,0
20230829,191500,1143997310,3050,3050,3050,3050,0
20230829,191400,1143997310,3050,3050,3050,3050,0
20230829,191300,1143997310,3050,3050,3050,3050,0
20230829,191200,1143997310,3050,3050,3050,3050,0
20230829,191100,1143997310,3050,3050,3050,3050,0
20230829,191000,1143997310,3050,3050,3050,3050,0
20230829,190900,1143997310,3050,3050,3050,3050,0
20230829,190800,1143997310,3050,3050,3050,3050,0
20230829,190700,1143997310,3050,3050,3050,3050,0
20230829,190600,1143997310,3050,3050,3050,3050,0
20230829,190500,1143997310,3050,3050,3050,3050,0
20230829,190400,1143997310,3050,3050,3050,3050,0
20230829,190300,1143997310,3050,3050,3050,3050,0
20230829,190200,1143997310,3050,3050,3050,3050,3684
20230829,190100,1143997310,3050,3050,3050,3050,0
20230829,190000,1143997310,3050,3050,3050,3050,0
20230829,185900,1143997310,3050,3050,3050,3050,0
20230829,185800,1143997310,3050,3050,3050,3050,0
20230829,185700,1143997310,3050,3050,3050,3050,0
20230829,185600,1143997310,3050,3050,3050,3050,0
20230829,185500,1143997310,3050,3050,3050,3050,0
20230829,185400,1143997310,3050,3050,3050,3050,0
20230829,185300,1143997310,3050,3050,3050,3050,0
20230829,185200,1143997310,3050,3050,3050,3050,0
20230829,185100,1143997310,3050,3050,3050,3050,0
20230829,185000,1143997310,3050,3050,3050,3050,0
20230829,184900,1143997310,3050,3050,3050,3050,0
20230829,184800,1143997310,3050,3050,3050,3050,0
20230829,184700,1143997310,3050,3050,3050,3050,0
20230829,184600,1143997310,3050,3050,3050,3050,0
20230829,184500,1143997310,3050,3050,3050,3050,0
20230829,184400,1143997310,3050,3050,3050,3050,0
20230829,184300,1143997310,3050,3050,3050,3050,0
20230829,184200,1143997310,3050,3050,3050,3050,0
20230829,184100,1143997310,3050,3050,3050,3050,0
20230829,184000,1143997310,3050,3050,3050,3050,0
20230829,183900,1143997310,3050,3050,3050,3050,0
20230829,183800,1143997310,3050,3050,3050,3050,0
20230829,183700,1143997310,3050,3050,3050,3050,0
20230829,183600,1143997310,3050,3050,3050,3050,0
20230829,183500,1143997310,3050,3050,3050,3050,0
20230829,183400,1143997310,3050,3050,3050,3050,0
20230829,183300,1143997310,3050,3050,3050,3050,0
20230829,183200,1143997310,3050,3050,3050,3050,3684
20230829,183100,1143997310,3050,3050,3050,3050,0
20230829,183000,1143997310,3050,3050,3050,3050,0
20230829,182900,1143997310,3050,3050,3050,3050,0
20230829,182800,1143997310,3050,3050,3050,3050,0
20230829,182700,1143997310,3050,3050,3050,3050,0
20230829,182600,1143997310,3050,3050,3050,3050,0
20230829,182500,1143997310,3050,3050,3050,3050,0
20230829,182400,1143997310,3050,3050,3050,3050,0
20230829,182300,1143997310,3050,3050,3050,3050,0
20230829,182200,1143997310,3050,3050,3050,3050,0
20230829,182100,1143997310,3050,3050,3050,3050,0
20230829,182000,1143997310,3050,3050,3050,3050,0
20230829,181900,1143997310,3050,3050,3050,3050,0
20230829,181800,1143997310,3050,3050,3050,3050,0
20230829,181700,1143997310,3050,3050,3050,3050,0
20230829,181600,1143997310,3050,3050,3050,3050,0
20230829,181500,1143997310,3050,3050,3050,3050,0
20230829,181400,1143997310,3050,3050,3050,3050,0
20230829,181300,1143997310,3050,3050,3050,3050,0
20230829,181200,1143997310,3050,3050,3050,3050,0
20230829,181100,1143997310,3050,3050,3050,3050,0
20230829,181000,1143997310,3050,3050,3050,3050,0
20230829,180900,1143997310,3050,3050,3050,3050,0
20230829,180800,1143997310,3050,3050,3050,3050,0
20230829,180700,1143997310,3050,3050,3050,3050,0
20230829,180600,1143997310,3050,3050,3050,3050,0
20230829,180500,1143997310,3050,3050,3050,3050,0
20230829,180400,1143997310,3050,3050,3050,3050,0
20230829,180300,1143997310,3050,3050,3050,3050,0
20230829,180200,1143997310,3050,3050,3050,3050,3684
20230829,180100,1143997310,3050,3050,3050,3050,0
20230829,180000,1143997310,3050,3050,3050,3050,0
20230829,175900,1143997310,3050,3050,3050,3050,0
20230829,175800,1143997310,3050,3050,3050,3050,0
20230829,175700,1143997310,3050,3050,3050,3050,0
20230829,175600,1143997310,3050,3050,3050,3050,0
20230829,175500,1143997310,3050,3050,3050,3050,0
20230829,175400,1143997310,3050,3050,3050,3050,0
20230829,175300,1143997310,3050,3050,3050,3050,0
20230829,175200,1143997310,3050,3050,3050,3050,0
20230829,175100,1143997310,3050,3050,3050,3050,0
20230829,175000,1143997310,3050,3050,3050,3050,0
20230829,174900,1143997310,3050,3050,3050,3050,0
20230829,174800,1143997310,3050,3050,3050,3050,0
20230829,174700,1143997310,3050,3050,3050,3050,0
20230829,174600,1143997310,3050,3050,3050,3050,0
20230829,174500,1143997310,3050,3050,3050,3050,0
20230829,174400,1143997310,3050,3050,3050,3050,0
20230829,174300,1143997310,3050,3050,3050,3050,0
20230829,174200,1143997310,3050,3050,3050,3050,0
20230829,174100,1143997310,3050,3050,3050,3050,0
20230829,174000,1143997310,3050,3050,3050,3050,0
20230829,173900,1143997310,3050,3050,3050,3050,0
20230829,173800,1143997310,3050,3050,3050,3050,0
20230829,173700,1143997310,3050,3050,3050,3050,0
20230829,173600,1143997310,3050,3050,3050,3050,0
20230829,173500,1143997310,3050,3050,3050,3050,0
20230829,173400,1143997310,3050,3050,3050,3050,0
20230829,173300,1143997310,3050,3050,3050,3050,0
20230829,173200,1143997310,3050,3050,3050,3050,3684
20230829,173100,1143997310,3050,3050,3050,3050,0
20230829,173000,1143997310,3050,3050,3050,3050,0
20230829,172900,1143997310,3050,3050,3050,3050,0
20230829,172800,1143997310,3050,3050,3050,3050,0
20230829,172700,1143997310,3050,3050,3050,3050,0
20230829,172600,1143997310,3050,3050,3050,3050,0
20230829,172500,1143997310,3050,3050,3050,3050,0
20230829,172400,1143997310,3050,3050,3050,3050,0
20230829,172300,1143997310,3050,3050,3050,3050,0
20230829,172200,1143997310,3050,3050,3050,3050,0
20230829,172100,1143997310,3050,3050,3050,3050,0
20230829,172000,1143997310,3050,3050,3050,3050,0
20230829,171900,1143997310,3050,3050,3050,3050,0
20230829,171800,1143997310,3050,3050,3050,3050,0
20230829,171700,1143997310,3050,3050,3050,3050,0
20230829,171600,1143997310,3050,3050,3050,3050,0
20230829,171500,1143997310,3050,3050,3050,3050,0
20230829,171400,1143997310,3050,3050,3050,3050,0
20230829,171300,1143997310,3050,3050,3050,3050,0
20230829,171200,1143997310,3050,3050,3050,3050,0
20230829,171100,1143997310,3050,3050,3050,3050,0
20230829,171000,1143997310,3050,3050,3050,3050,0
20230829,170900,1143997310,3050,3050,3050,3050,0
20230829,170800,1143997310,3050,3050,3050,3050,0
20230829,170700,1143997310,3050,3050,3050,3050,0
20230829,170600,1143997310,3050,3050,3050,3050,0
20230829,170500,1143997310,3050,3050,3050,3050,0
20230829,170400,1143997310,3050,3050,3050,3050,0
20230829,170300,1143997310,3050,3050,3050,3050,0
20230829,170200,1143997310,3050,3050,3050,3050,3684
20230829,170100,1143997310,3050,3050,3050,3050,0
20230829,170000,1143997310,3050,3050,3050,3050,0
20230829,165900,1143997310,3050,3050,3050,3050,0
20230829,165800,1143997310,3050,3050,3050,3050,0
20230829,165700,1143997310,3050,3050,3050,3050,0
20230829,165600,1143997310,3050,3050,3050,3050,0
20230829,165500,1143997310,3050,3050,3050,3050,0
20230829,165400,1143997310,3050,3050,3050,3050,0
20230829,165300,1143997310,3050,3050,3050,3050,0
20230829,165200,1143997310,3050,3050,3050,3050,0
20230829,165100,1143997310,3050,3050,3050,3050,0
20230829,165000,1143997310,3050,3050,3050,3050,0
20230829,164900,1143997310,3050,3050,3050,3050,0
20230829,164800,1143997310,3050,3050,3050,3050,0
20230829,164700,1143997310,3050,3050,3050,3050,0
20230829,164600,1143997310,3050,3050,3050,3050,0
20230829,164500,1143997310,3050,3050,3050,3050,0
20230829,164400,1143997310,3050,3050,3050,3050,0
20230829,164300,1143997310,3050,3050,3050,3050,0
20230829,164200,1143997310,3050,3050,3050,3050,0
20230829,164100,1143997310,3050,3050,3050,3050,0
20230829,164000,1143997310,3050,3050,3050,3050,0
20230829,163900,1143997310,3050,3050,3050,3050,0
20230829,163800,1143997310,3050,3050,3050,3050,0
20230829,163700,1143997310,3050,3050,3050,3050,0
20230829,163600,1143997310,3050,3050,3050,3050,0
20230829,163500,1143997310,3050,3050,3050,3050,0
20230829,163400,1143997310,3050,3050,3050,3050,0
20230829,163300,1143997310,3050,3050,3050,3050,0
20230829,163200,1143997310,3050,3050,3050,3050,3684
20230829,163100,1143997310,3050,3050,3050,3050,0
20230829,163000,1143997310,3050,3050,3050,3050,0
20230829,162900,1143997310,3050,3050,3050,3050,0
20230829,162800,1143997310,3050,3050,3050,3050,0
20230829,162700,1143997310,3050,3050,3050,3050,0
20230829,162600,1143997310,3050,3050,3050,3050,0
20230829,162500,1143997310,3050,3050,3050,3050,0
20230829,162400,1143997310,3050,3050,3050,3050,0
20230829,162300,1143997310,3050,3050,3050,3050,0
20230829,162200,1143997310,3050,3050,3050,3050,0
20230829,162100,1143997310,3050,3050,3050,3050,0
20230829,162000,1143997310,3050,3050,3050,3050,0
20230829,161900,1143997310,3050,3050,3050,3050,0
20230829,161800,1143997310,3050,3050,3050,3050,0
20230829,161700,1143997310,3050,3050,3050,3050,0
20230829,161600,1143997310,3050,3050,3050,3050,0
20230829,161500,1143997310,3050,3050,3050,3050,0
20230829,161400,1143997310,3050,3050,3050,3050,0
20230829,161300,1143997310,3050,3050,3050,3050,0
20230829,161200,1143997310,3050,3050,3050,3050,0
20230829,161100,1143997310,3050,3050,3050,3050,0
20230829,161000,1143997310,3050,3050,3050,3050,0
20230829,160900,1143997310,3050,3050,3050,3050,0
20230829,160800,1143997310,3050,3050,3050,3050,0
20230829,160700,1143997310,3050,3050,3050,3050,0
20230829,160600,1143997310,3050,3050,3050,3050,0
20230829,160500,1143997310,3050,3050,3050,3050,0
20230829,160400,1143997310,3050,3050,3050,3050,0
20230829,160300,1143997310,3050,3050,3050,3050,0
20230829,160200,1143997310,3050,3050,3050,3050,3684
20230829,160100,1143997310,3050,3050,3050,3050,0
20230829,160000,1143997310,3050,3050,3050,3050,0
20230829,155900,1143997310,3050,3050,3050,3050,0
20230829,155800,1143997310,3050,3050,3050,3050,0
20230829,155700,1143997310,3050,3050,3050,3050,0
20230829,155600,1143997310,3050,3050,3050,3050,0
20230829,155500,1143997310,3050,3050,3050,3050,0
20230829,155400,1143997310,3050,3050,3050,3050,0
20230829,155300,1143997310,3050,3050,3050,3050,0
20230829,155200,1143997310,3050,3050,3050,3050,0
20230829,155100,1143997310,3050,3050,3050,3050,0
20230829,155000,1143997310,3050,3050,3050,3050,0
20230829,154900,1143997310,3050,3050,3050,3050,0
20230829,154800,1143997310,3050,3050,3050,3050,0
20230829,154700,1143997310,3050,3050,3050,3050,0
20230829,154600,1143997310,3050,3050,3050,3050,0
20230829,154500,1143997310,3050,3050,3050,3050,0
20230829,154400,1143997310,3050,3050,3050,3050,0
20230829,154300,1143997310,3050,3050,3050,3050,0
20230829,154200,1143997310,3050,3050,3050,3050,0
20230829,154100,1143997310,3050,3050,3050,3050,0
20230829,154000,1143997310,3050,3050,3050,3050,0
20230829,153900,1143997310,3050,3050,3050,3050,0
20230829,153800,1143997310,3050,3050,3050,3050,0
20230829,153700,1143997310,3050,3050,3050,3050,0
20230829,153600,1143997310,3050,3050,3050,3050,0
20230829,153500,1143997310,3050,3050,3050,3050,0
20230829,153400,1143997310,3050,3050,3050,3050,0
20230829,153300,1143997310,3050,3050,3050,3050,0
20230829,153200,1143997310,3050,3050,3050,3050,3684
20230829,153100,1143997310,3050,3050,3050,3050,0
20230829,153000,1143997310,3050,3050,3050,3050,3684
20230829,152900,1132761110,3050,3050,3050,3050,0
20230829,152800,1132761110,3050,3050,3050,3050,0
20230829,152700,1132761110,3050,3050,3050,3050,0
20230829,152600,1132761110,3050,3050,3050,3050,0
20230829,152500,1132761110,3050,3050,3050,3050,0
20230829,152400,1132761110,3050,3050,3050,3050,0
20230829,152300,1132761110,3050,3050,3050,3050,0
20230829,152200,1132761110,3050,3050,3050,3050,0
20230829,152100,1132761110,3050,3050,3050,3050,0
20230829,152000,1132761110,3050,3050,3050,3050,0
20230829,151900,1132761110,3050,3055,3055,3045,764
20230829,151800,1130431850,3055,3050,3055,3050,31
20230829,151700,1130337160,3050,3050,3050,3050,40
20230829,151600,1130215160,3050,3050,3050,3050,105
20230829,151500,1129894910,3055,3055,3055,3055,80
20230829,151400,1129650510,3055,3055,3055,3055,0
20230829,151300,1129650510,3055,3055,3055,3055,0
20230829,151200,1129650510,3055,3050,3055,3050,102
20230829,151100,1129339380,3055,3045,3055,3045,416
20230829,151000,1128070010,3045,3045,3045,3045,51
20230829,150900,1127914715,3050,3050,3050,3050,91
20230829,150800,1127637165,3055,3055,3055,3055,0
20230829,150700,1127637165,3055,3050,3055,3050,40
20230829,150600,1127515160,3050,3050,3050,3050,310
20230829,150500,1126569660,3050,3050,3050,3050,0
20230829,150400,1126569660,3050,3050,3050,3050,91
20230829,150300,1126292110,3055,3055,3055,3055,0
20230829,150200,1126292110,3055,3055,3055,3055,3
20230829,150100,1126282945,3055,3055,3055,3050,488
20230829,150000,1124794355,3055,3055,3055,3055,5
20230829,145900,1124779080,3055,3055,3055,3055,144
20230829,145800,1124339160,3055,3055,3055,3055,549
20230829,145700,1122661965,3055,3055,3055,3055,2
20230829,145600,1122655855,3055,3055,3055,3055,0
20230829,145500,1122655855,3055,3055,3055,3055,46
20230829,145400,1122515325,3055,3050,3055,3050,3777
20230829,145300,1110985820,3050,3050,3050,3050,1
20230829,145200,1110982770,3045,3045,3045,3045,0
20230829,145100,1110982770,3045,3045,3045,3045,469
20230829,145000,1109554665,3045,3045,3045,3045,95
20230829,144900,1109265390,3050,3050,3050,3050,0
20230829,144800,1109265390,3050,3050,3050,3050,106
20230829,144700,1108942090,3050,3050,3050,3050,22
20230829,144600,1108874990,3050,3040,3050,3040,1732
20230829,144500,1103601085,3040,3050,3050,3040,229
20230829,144400,1102903670,3050,3045,3050,3045,491
20230829,144300,1101408540,3040,3045,3045,3040,6020
20230829,144200,1083098490,3045,3055,3055,3045,4673
20230829,144100,1068851365,3050,3050,3055,3050,19
20230829,144000,1068793370,3050,3050,3055,3050,8
20230829,143900,1068768960,3055,3055,3055,3055,69
20230829,143800,1068558165,3055,3055,3055,3055,300
20230829,143700,1067641665,3055,3055,3055,3055,1120
20230829,143600,1064220065,3055,3055,3055,3055,180
20230829,143500,1063670165,3060,3060,3060,3060,0
20230829,143400,1063670165,3060,3060,3060,3060,55
20230829,143300,1063501865,3060,3055,3060,3055,11
20230829,143200,1063468255,3055,3055,3055,3055,10
20230829,143100,1063437705,3055,3055,3055,3055,434
20230829,143000,1062111835,3055,3055,3055,3055,10
20230829,142900,1062081285,3055,3055,3055,3055,0
20230829,142800,1062081285,3055,3055,3055,3055,0
20230829,142700,1062081285,3055,3055,3055,3055,10
20230829,142600,1062050735,3060,3055,3060,3055,125
20230829,142500,1061668285,3055,3055,3055,3055,0
20230829,142400,1061668285,3055,3055,3055,3055,0
20230829,142300,1061668285,3055,3055,3055,3055,70
20230829,142200,1061454435,3060,3060,3060,3060,0
20230829,142100,1061454435,3060,3060,3060,3060,5
20230829,142000,1061439135,3055,3055,3055,3055,10
20230829,141900,1061408585,3055,3055,3055,3055,70
20230829,141800,1061194735,3055,3055,3055,3055,172
20230829,141700,1060669275,3055,3055,3055,3055,511
20230829,141600,1059108170,3055,3055,3055,3050,225
20230829,141500,1058420845,3055,3055,3055,3055,0
20230829,141400,1058420845,3055,3055,3055,3055,268
20230829,141300,1057602105,3055,3055,3055,3055,0
20230829,141200,1057602105,3055,3055,3055,3055,0
20230829,141100,1057602105,3055,3055,3055,3055,10
20230829,141000,1057571555,3055,3055,3055,3055,10
20230829,140900,1057541005,3055,3050,3055,3050,7
20230829,140800,1057519630,3050,3050,3050,3050,0
20230829,140700,1057519630,3050,3050,3050,3050,0
20230829,140600,1057519630,3050,3050,3050,3050,0
20230829,140500,1057519630,3050,3050,3050,3050,517
20230829,140400,1055942780,3050,3050,3050,3050,0
20230829,140300,1055942780,3050,3050,3050,3050,3
20230829,140200,1055933630,3055,3055,3055,3055,0
20230829,140100,1055933630,3055,3055,3055,3055,107
20230829,140000,1055606745,3055,3055,3055,3055,0
20230829,135900,1055606745,3055,3055,3055,3055,0
20230829,135800,1055606745,3055,3055,3055,3055,33
20230829,135700,1055505930,3055,3055,3055,3055,20
20230829,135600,1055444830,3055,3055,3055,3055,0
20230829,135500,1055444830,3055,3055,3055,3055,0
20230829,135400,1055444830,3055,3055,3055,3055,3
20230829,135300,1055435665,3055,3055,3055,3055,0
20230829,135200,1055435665,3055,3055,3055,3055,0
20230829,135100,1055435665,3055,3055,3055,3055,112
20230829,135000,1055093505,3050,3050,3050,3050,270
20230829,134900,1054270005,3050,3050,3050,3050,52
20230829,134800,1054111405,3050,3050,3050,3050,680
20230829,134700,1052037405,3050,3050,3050,3050,200
20230829,134600,1051427405,3050,3050,3050,3050,50
20230829,134500,1051274905,3050,3050,3050,3050,0
20230829,134400,1051274905,3050,3050,3050,3050,65
20230829,134300,1051076655,3050,3050,3050,3050,0
20230829,134200,1051076655,3050,3050,3050,3050,11
20230829,134100,1051043105,3050,3050,3050,3050,34
20230829,134000,1050939405,3050,3055,3055,3050,4214
20230829,133900,1038079850,3060,3060,3060,3060,65
20230829,133800,1037880950,3060,3055,3060,3055,32
20230829,133700,1037783080,3060,3060,3060,3060,128
20230829,133600,1037391400,3060,3055,3060,3055,381
20230829,133500,1036227390,3060,3060,3060,3060,100
20230829,133400,1035921390,3060,3060,3060,3060,2
20230829,133300,1035915270,3060,3060,3060,3060,0
20230829,133200,1035915270,3060,3060,3060,3060,1
20230829,133100,1035912210,3060,3055,3060,3055,25
20230829,133000,1035835720,3055,3055,3055,3055,10
20230829,132900,1035805170,3060,3055,3060,3055,1047
20230829,132800,1032606070,3055,3055,3055,3055,1
20230829,132700,1032603015,3055,3055,3055,3055,0
20230829,132600,1032603015,3055,3055,3055,3055,0
20230829,132500,1032603015,3055,3065,3065,3055,806
20230829,132400,1030140625,3065,3065,3065,3065,3
20230829,132300,1030131430,3065,3065,3065,3065,3
20230829,132200,1030122235,3055,3060,3060,3055,1695
20230829,132100,1024935785,3065,3065,3065,3065,451
20230829,132000,1023553470,3070,3065,3070,3065,51
20230829,131900,1023397150,3070,3070,3070,3070,70
20230829,131800,1023182250,3070,3070,3070,3070,340
20230829,131700,1022138450,3070,3070,3070,3070,151
20230829,131600,1021674880,3070,3070,3070,3070,1
20230829,131500,1021671810,3065,3070,3070,3065,32
20230829,131400,1021573630,3065,3065,3065,3065,0
20230829,131300,1021573630,3065,3065,3065,3065,0
20230829,131200,1021573630,3065,3065,3065,3065,521
20230829,131100,1019976765,3070,3070,3070,3070,92
20230829,131000,1019694325,3070,3070,3070,3070,424
20230829,130900,1018392645,3070,3065,3070,3065,131
20230829,130800,1017991125,3065,3065,3065,3065,130
20230829,130700,1017592675,3070,3070,3070,3070,0
20230829,130600,1017592675,3070,3070,3070,3070,293
20230829,130500,1016693165,3065,3065,3065,3065,133
20230829,130400,1016285520,3065,3065,3065,3065,2
20230829,130300,1016279390,3060,3060,3060,3060,500
20230829,130200,1014749390,3060,3060,3060,3060,0
20230829,130100,1014749390,3060,3060,3060,3060,2
20230829,130000,1014743270,3055,3055,3055,3050,703
20230829,125900,1012595705,3050,3050,3050,3050,526
20230829,125800,1010991405,3055,3055,3055,3055,812
20230829,125700,1008510745,3055,3060,3060,3055,93
20230829,125600,1008226625,3065,3065,3065,3065,0
20230829,125500,1008226625,3065,3055,3065,3050,336
20230829,125400,1007200415,3065,3060,3065,3055,2065
20230829,125300,1000888530,3065,3065,3065,3065,0
20230829,125200,1000888530,3065,3070,3070,3065,605
20230829,125100,999031430,3070,3070,3070,3070,0
20230829,125000,999031430,3070,3070,3070,3070,0
20230829,124900,999031430,3070,3075,3080,3065,1900
20230829,124800,993200710,3075,3070,3075,3070,439
20230829,124700,991850835,3075,3075,3075,3075,0
20230829,124600,991850835,3075,3075,3075,3075,0
20230829,124500,991850835,3075,3075,3075,3075,1
20230829,124400,991847760,3075,3075,3075,3070,3
20230829,124300,991838540,3075,3075,3075,3075,0
20230829,124200,991838540,3075,3075,3075,3075,0
20230829,124100,991838540,3075,3075,3075,3075,1
20230829,124000,991835465,3070,3070,3070,3070,173
20230829,123900,991304355,3070,3070,3070,3070,47
20230829,123800,991160065,3070,3070,3070,3070,3
20230829,123700,991150855,3070,3070,3070,3070,108
20230829,123600,990819295,3070,3070,3070,3070,80
20230829,123500,990573695,3070,3070,3070,3070,0
20230829,123400,990573695,3070,3070,3070,3070,122
20230829,123300,990199155,3070,3070,3070,3070,1
20230829,123200,990196085,3075,3070,3075,3070,26
20230829,123100,990116140,3075,3070,3075,3070,40
20230829,123000,989993335,3065,3065,3065,3065,0
20230829,122900,989993335,3065,3065,3065,3065,16
20230829,122800,989944295,3075,3070,3075,3070,731
20230829,122700,987700005,3070,3070,3070,3070,0
20230829,122600,987700005,3070,3065,3070,3065,21
20230829,122500,987635635,3065,3065,3065,3065,0
20230829,122400,987635635,3065,3065,3065,3065,239
20230829,122300,986903100,3065,3065,3065,3065,0
20230829,122200,986903100,3065,3065,3065,3065,350
20230829,122100,985830350,3075,3075,3075,3075,1
20230829,122000,985827275,3070,3065,3070,3065,104
20230829,121900,985508000,3070,3070,3070,3070,100
20230829,121800,985201000,3070,3070,3070,3070,100
20230829,121700,984894000,3065,3070,3070,3065,933
20230829,121600,982031190,3070,3070,3070,3070,0
20230829,121500,982031190,3070,3070,3070,3070,29
20230829,121400,981942160,3070,3070,3070,3070,0
20230829,121300,981942160,3070,3070,3070,3070,98
20230829,121200,981641300,3070,3070,3070,3070,0
20230829,121100,981641300,3070,3070,3070,3070,0
20230829,121000,981641300,3070,3070,3070,3070,0
20230829,120900,981641300,3070,3070,3070,3070,26
20230829,120800,981561480,3070,3070,3070,3070,118
20230829,120700,981199220,3070,3070,3070,3070,115
20230829,120600,980846170,3070,3070,3070,3070,0
20230829,120500,980846170,3070,3070,3070,3070,0
20230829,120400,980846170,3070,3070,3070,3070,2
20230829,120300,980840030,3070,3070,3070,3070,0
20230829,120200,980840030,3070,3065,3070,3065,15
20230829,120100,980794050,3070,3070,3070,3070,0
20230829,120000,980794050,3070,3070,3070,3070,100
20230829,115900,980487050,3070,3070,3070,3070,7
20230829,115800,980465560,3070,3070,3070,3070,1
20230829,115700,980462490,3065,3065,3065,3065,0
20230829,115600,980462490,3065,3065,3065,3065,179
20230829,115500,979913855,3065,3065,3065,3065,130
20230829,115400,979515405,3070,3070,3070,3070,606
20230829,115300,977654985,3075,3070,3075,3070,973
20230829,115200,974664850,3075,3075,3080,3075,2482
20230829,115100,967032695,3075,3075,3075,3075,0
20230829,115000,967032695,3075,3075,3075,3075,5
20230829,114900,967017320,3075,3075,3075,3075,0
20230829,114800,967017320,3075,3075,3075,3075,120
20230829,114700,966648320,3070,3070,3070,3070,0
20230829,114600,966648320,3070,3070,3075,3070,261
20230829,114500,965847045,3075,3075,3075,3075,49
20230829,114400,965696370,3070,3075,3075,3070,446
20230829,114300,964325850,3075,3075,3075,3075,35
20230829,114200,964218225,3075,3075,3075,3075,10
20230829,114100,964187475,3070,3070,3070,3070,150
20230829,114000,963726975,3075,3075,3075,3075,30
20230829,113900,963634725,3075,3075,3075,3075,2
20230829,113800,963628575,3075,3075,3075,3075,0
20230829,113700,963628575,3075,3075,3075,3075,33
20230829,113600,963527100,3075,3075,3075,3075,0
20230829,113500,963527100,3075,3075,3075,3075,249
20230829,113400,962761425,3070,3070,3070,3070,0
20230829,113300,962761425,3070,3075,3075,3070,37
20230829,113200,962647785,3075,3075,3075,3075,79
20230829,113100,962404860,3070,3075,3075,3070,219
20230829,113000,961731935,3075,3075,3075,3075,1
20230829,112900,961728860,3070,3075,3075,3070,163
20230829,112800,961228445,3070,3075,3075,3070,201
20230829,112700,960611370,3075,3075,3075,3075,5
20230829,112600,960595995,3075,3075,3075,3075,328
20230829,112500,959587395,3075,3075,3075,3075,10
20230829,112400,959556645,3075,3075,3075,3075,12
20230829,112300,959519745,3075,3075,3075,3075,9
20230829,112200,959492070,3075,3075,3075,3075,327
20230829,112100,958486545,3070,3075,3075,3070,485
20230829,112000,956996585,3070,3075,3075,3070,14
20230829,111900,956953545,3075,3075,3075,3075,101
20230829,111800,956642970,3075,3075,3075,3075,0
20230829,111700,956642970,3075,3075,3075,3075,0
20230829,111600,956642970,3075,3070,3075,3070,474
20230829,111500,955187785,3070,3075,3075,3070,53
20230829,111400,955024820,3070,3070,3070,3070,0
20230829,111300,955024820,3070,3070,3070,3070,211
20230829,111200,954377050,3070,3070,3070,3065,418
20230829,111100,953093930,3070,3070,3070,3070,62
20230829,111000,952903590,3075,3075,3075,3075,1472
20230829,110900,948377190,3085,3085,3085,3085,0
20230829,110800,948377190,3085,3085,3085,3085,147
20230829,110700,947923695,3085,3085,3085,3085,0
20230829,110600,947923695,3085,3085,3085,3075,106
20230829,110500,947597685,3085,3085,3085,3085,10
20230829,110400,947566835,3075,3075,3075,3075,0
20230829,110300,947566835,3075,3075,3080,3075,2595
20230829,110200,939581885,3075,3075,3075,3075,1
20230829,110100,939578810,3080,3080,3080,3080,1
20230829,110000,939575730,3070,3070,3070,3070,0
20230829,105900,939575730,3070,3075,3075,3070,1000
20230829,105800,936502650,3080,3080,3080,3080,20
20230829,105700,936441050,3075,3080,3080,3075,688
20230829,105600,934322020,3085,3085,3085,3085,487
20230829,105500,932819625,3085,3085,3085,3085,300
20230829,105400,931894125,3085,3080,3085,3080,1548
20230829,105300,927121860,3075,3075,3075,3075,695
20230829,105200,924984735,3080,3080,3080,3080,3
20230829,105100,924975495,3075,3075,3075,3075,0
20230829,105000,924975495,3075,3075,3075,3075,58
20230829,104900,924797145,3075,3075,3075,3075,21
20230829,104800,924732570,3070,3070,3070,3070,489
20230829,104700,923231340,3065,3065,3065,3065,606
20230829,104600,921373950,3065,3065,3065,3065,163
20230829,104500,920874355,3065,3060,3065,3060,284
20230829,104400,920005310,3065,3060,3065,3060,2300
20230829,104300,912962595,3055,3055,3055,3055,1000
20230829,104200,909907595,3055,3055,3055,3055,955
20230829,104100,906990070,3050,3050,3050,3050,0
20230829,104000,906990070,3050,3050,3050,3050,796
20230829,103900,904562270,3050,3050,3050,3050,364
20230829,103800,903452070,3050,3055,3055,3050,63
20230829,103700,903259735,3050,3055,3060,3050,5803
20230829,103600,885555885,3050,3050,3055,3050,1304
20230829,103500,881578680,3050,3060,3060,3050,8037
20230829,103400,857039330,3060,3060,3060,3060,0
20230829,103300,857039330,3060,3065,3065,3060,2439
20230829,103200,849572090,3060,3065,3065,3060,3666
20230829,103100,838347075,3065,3070,3070,3065,142
20230829,103000,837911795,3070,3065,3070,3065,995
20230829,102900,834862100,3060,3065,3065,3060,4644
20230829,102800,820647535,3065,3060,3065,3060,436
20230829,102700,819311490,3065,3065,3065,3060,14
20230829,102600,819268585,3065,3070,3070,3065,1546
20230829,102500,814530070,3070,3070,3070,3070,773
20230829,102400,812156960,3070,3070,3070,3055,16818
20230829,102300,760740745,3075,3075,3075,3075,331
20230829,102200,759722920,3070,3080,3080,3055,15526
20230829,102100,712140660,3080,3090,3095,3075,15110
20230829,102000,665521660,3090,3115,3115,3090,9663
20230829,101900,635578790,3115,3120,3125,3115,1502
20230829,101800,630890780,3120,3110,3120,3110,3154
20230829,101700,621063705,3105,3105,3115,3095,5925
20230829,101600,602659825,3105,3105,3125,3105,5242
20230829,101500,586355190,3105,3125,3165,3105,24965
20230829,101400,508134950,3130,3100,3200,3095,69480
20230829,101300,289395435,3090,3090,3090,3090,0
20230829,101200,289395435,3090,3100,3100,3090,1805
20230829,101100,283802460,3100,3095,3100,3095,352
20230829,101000,282711410,3100,3100,3100,3100,126
20230829,100900,282320810,3090,3090,3090,3090,370
20230829,100800,281177510,3100,3090,3100,3090,58
20230829,100700,280997720,3100,3090,3100,3090,302
20230829,100600,280064530,3090,3090,3090,3090,0
20230829,100500,280064530,3090,3090,3090,3090,520
20230829,100400,278457730,3095,3095,3095,3095,387
20230829,100300,277259965,3100,3120,3120,3095,2064
20230829,100200,270850795,3120,3100,3120,3100,5489
20230829,100100,253799195,3090,3090,3090,3090,5
20230829,100000,253783745,3090,3100,3100,3090,154
20230829,095900,253306660,3100,3100,3100,3100,0
20230829,095800,253306660,3100,3100,3100,3100,294
20230829,095700,252395260,3100,3100,3100,3100,1611
20230829,095600,247401160,3100,3100,3100,3100,1168
20230829,095500,243780360,3100,3095,3100,3095,1532
20230829,095400,239035385,3085,3085,3085,3085,0
20230829,095300,239035385,3085,3085,3085,3085,163
20230829,095200,238532530,3095,3095,3095,3095,0
20230829,095100,238532530,3095,3095,3095,3095,509
20230829,095000,236957175,3090,3085,3095,3085,1377
20230829,094900,232705865,3090,3090,3090,3090,0
20230829,094800,232705865,3090,3090,3090,3090,526
20230829,094700,231080525,3085,3090,3090,3085,140
20230829,094600,230648615,3085,3090,3090,3085,478
20230829,094500,229171940,3085,3090,3090,3085,531
20230829,094400,227533780,3085,3095,3095,3085,1124
20230829,094300,224058155,3100,3100,3100,3100,5
20230829,094200,224042655,3100,3105,3105,3100,941
20230829,094100,221121950,3105,3105,3105,3100,907
20230829,094000,218306215,3105,3090,3105,3085,8465
20230829,093900,192068840,3090,3090,3090,3090,1159
20230829,093800,188487530,3090,3090,3090,3090,109
20230829,093700,188150720,3085,3095,3095,3085,39
20230829,093600,188030025,3090,3090,3090,3090,937
20230829,093500,185134695,3085,3090,3090,3085,32
20230829,093400,185035965,3085,3090,3090,3085,550
20230829,093300,183336515,3090,3100,3100,3090,2631
20230829,093200,175193475,3100,3090,3105,3085,8250
20230829,093100,149655055,3085,3075,3085,3075,1602
20230829,093000,144724885,3075,3085,3085,3075,17
20230829,092900,144672590,3075,3085,3085,3075,794
20230829,092800,142227565,3085,3085,3085,3085,0
20230829,092700,142227565,3085,3085,3090,3085,423
20230829,092600,140922600,3085,3085,3085,3085,11
20230829,092500,140888665,3095,3090,3095,3090,500
20230829,092400,139341795,3085,3080,3090,3075,1763
20230829,092300,133906190,3070,3070,3070,3070,0
20230829,092200,133906190,3070,3070,3070,3070,1
20230829,092100,133903120,3070,3085,3085,3070,1545
20230829,092000,129153310,3090,3090,3090,3090,214
20230829,091900,128492050,3090,3090,3090,3085,578
20230829,091800,126706040,3090,3090,3095,3080,947
20230829,091700,123782670,3085,3095,3095,3080,573
20230829,091600,122011160,3095,3075,3095,3075,10242
20230829,091500,90397245,3075,3080,3080,3075,1351
20230829,091400,86242725,3075,3075,3075,3075,187
20230829,091300,85667700,3075,3075,3075,3075,94
20230829,091200,85378650,3075,3080,3080,3075,645
20230829,091100,83392660,3080,3060,3080,3060,5598
20230829,091000,66215715,3060,3065,3065,3060,417
20230829,090900,64939320,3060,3060,3060,3060,1446
20230829,090800,60514560,3060,3060,3060,3060,0
20230829,090700,60514560,3060,3055,3060,3050,5935
20230829,090600,42406435,3070,3070,3070,3070,0
20230829,090500,42406435,3070,3075,3075,3055,1635
20230829,090400,37406355,3075,3070,3080,3065,2883
20230829,090300,28552285,3075,3075,3095,3075,1704
20230829,090200,23294860,3070,3070,3070,3065,944
20230829,090100,20398355,3070,3080,3095,3070,2034
20230829,090000,14143690,3095,3085,3095,3070,4589