KissMeData/088980/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194400,11649125760,12090,12090,12090,12090,17227
20230829,194300,11649125760,12090,12090,12090,12090,0
20230829,194200,11649125760,12090,12090,12090,12090,0
20230829,194100,11649125760,12090,12090,12090,12090,0
20230829,194000,11649125760,12090,12090,12090,12090,0
20230829,193900,11649125760,12090,12090,12090,12090,0
20230829,193800,11649125760,12090,12090,12090,12090,0
20230829,193700,11649125760,12090,12090,12090,12090,0
20230829,193600,11649125760,12090,12090,12090,12090,0
20230829,193500,11649125760,12090,12090,12090,12090,0
20230829,193400,11649125760,12090,12090,12090,12090,0
20230829,193300,11649125760,12090,12090,12090,12090,0
20230829,193200,11649125760,12090,12090,12090,12090,0
20230829,193100,11649125760,12090,12090,12090,12090,0
20230829,193000,11649125760,12090,12090,12090,12090,0
20230829,192900,11649125760,12090,12090,12090,12090,0
20230829,192800,11649125760,12090,12090,12090,12090,0
20230829,192700,11649125760,12090,12090,12090,12090,0
20230829,192600,11649125760,12090,12090,12090,12090,0
20230829,192500,11649125760,12090,12090,12090,12090,0
20230829,192400,11649125760,12090,12090,12090,12090,0
20230829,192300,11649125760,12090,12090,12090,12090,0
20230829,192200,11649125760,12090,12090,12090,12090,0
20230829,192100,11649125760,12090,12090,12090,12090,0
20230829,192000,11649125760,12090,12090,12090,12090,0
20230829,191900,11649125760,12090,12090,12090,12090,0
20230829,191800,11649125760,12090,12090,12090,12090,0
20230829,191700,11649125760,12090,12090,12090,12090,0
20230829,191600,11649125760,12090,12090,12090,12090,0
20230829,191500,11649125760,12090,12090,12090,12090,0
20230829,191400,11649125760,12090,12090,12090,12090,17227
20230829,191300,11649125760,12090,12090,12090,12090,0
20230829,191200,11649125760,12090,12090,12090,12090,0
20230829,191100,11649125760,12090,12090,12090,12090,0
20230829,191000,11649125760,12090,12090,12090,12090,0
20230829,190900,11649125760,12090,12090,12090,12090,0
20230829,190800,11649125760,12090,12090,12090,12090,0
20230829,190700,11649125760,12090,12090,12090,12090,0
20230829,190600,11649125760,12090,12090,12090,12090,0
20230829,190500,11649125760,12090,12090,12090,12090,0
20230829,190400,11649125760,12090,12090,12090,12090,0
20230829,190300,11649125760,12090,12090,12090,12090,0
20230829,190200,11649125760,12090,12090,12090,12090,0
20230829,190100,11649125760,12090,12090,12090,12090,0
20230829,190000,11649125760,12090,12090,12090,12090,0
20230829,185900,11649125760,12090,12090,12090,12090,0
20230829,185800,11649125760,12090,12090,12090,12090,0
20230829,185700,11649125760,12090,12090,12090,12090,0
20230829,185600,11649125760,12090,12090,12090,12090,0
20230829,185500,11649125760,12090,12090,12090,12090,0
20230829,185400,11649125760,12090,12090,12090,12090,0
20230829,185300,11649125760,12090,12090,12090,12090,0
20230829,185200,11649125760,12090,12090,12090,12090,0
20230829,185100,11649125760,12090,12090,12090,12090,0
20230829,185000,11649125760,12090,12090,12090,12090,0
20230829,184900,11649125760,12090,12090,12090,12090,0
20230829,184800,11649125760,12090,12090,12090,12090,0
20230829,184700,11649125760,12090,12090,12090,12090,0
20230829,184600,11649125760,12090,12090,12090,12090,0
20230829,184500,11649125760,12090,12090,12090,12090,0
20230829,184400,11649125760,12090,12090,12090,12090,17227
20230829,184300,11649125760,12090,12090,12090,12090,0
20230829,184200,11649125760,12090,12090,12090,12090,0
20230829,184100,11649125760,12090,12090,12090,12090,0
20230829,184000,11649125760,12090,12090,12090,12090,0
20230829,183900,11649125760,12090,12090,12090,12090,0
20230829,183800,11649125760,12090,12090,12090,12090,0
20230829,183700,11649125760,12090,12090,12090,12090,0
20230829,183600,11649125760,12090,12090,12090,12090,0
20230829,183500,11649125760,12090,12090,12090,12090,0
20230829,183400,11649125760,12090,12090,12090,12090,0
20230829,183300,11649125760,12090,12090,12090,12090,0
20230829,183200,11649125760,12090,12090,12090,12090,0
20230829,183100,11649125760,12090,12090,12090,12090,0
20230829,183000,11649125760,12090,12090,12090,12090,0
20230829,182900,11649125760,12090,12090,12090,12090,0
20230829,182800,11649125760,12090,12090,12090,12090,0
20230829,182700,11649125760,12090,12090,12090,12090,0
20230829,182600,11649125760,12090,12090,12090,12090,0
20230829,182500,11649125760,12090,12090,12090,12090,0
20230829,182400,11649125760,12090,12090,12090,12090,0
20230829,182300,11649125760,12090,12090,12090,12090,0
20230829,182200,11649125760,12090,12090,12090,12090,0
20230829,182100,11649125760,12090,12090,12090,12090,0
20230829,182000,11649125760,12090,12090,12090,12090,0
20230829,181900,11649125760,12090,12090,12090,12090,0
20230829,181800,11649125760,12090,12090,12090,12090,0
20230829,181700,11649125760,12090,12090,12090,12090,0
20230829,181600,11649125760,12090,12090,12090,12090,0
20230829,181500,11649125760,12090,12090,12090,12090,0
20230829,181400,11649125760,12090,12090,12090,12090,17227
20230829,181300,11649125760,12090,12090,12090,12090,0
20230829,181200,11649125760,12090,12090,12090,12090,0
20230829,181100,11649125760,12090,12090,12090,12090,0
20230829,181000,11649125760,12090,12090,12090,12090,0
20230829,180900,11649125760,12090,12090,12090,12090,0
20230829,180800,11649125760,12090,12090,12090,12090,0
20230829,180700,11649125760,12090,12090,12090,12090,0
20230829,180600,11649125760,12090,12090,12090,12090,0
20230829,180500,11649125760,12090,12090,12090,12090,0
20230829,180400,11649125760,12090,12090,12090,12090,0
20230829,180300,11649125760,12090,12090,12090,12090,0
20230829,180200,11649125760,12090,12090,12090,12090,0
20230829,180100,11649125760,12090,12090,12090,12090,0
20230829,180000,11649125760,12090,12090,12090,12090,0
20230829,175900,11649125760,12090,12090,12090,12090,0
20230829,175800,11649125760,12090,12090,12090,12090,0
20230829,175700,11649125760,12090,12090,12090,12090,0
20230829,175600,11649125760,12090,12090,12090,12090,0
20230829,175500,11649125760,12090,12090,12090,12090,0
20230829,175400,11649125760,12090,12090,12090,12090,0
20230829,175300,11649125760,12090,12090,12090,12090,0
20230829,175200,11649125760,12090,12090,12090,12090,0
20230829,175100,11649125760,12090,12090,12090,12090,0
20230829,175000,11649125760,12090,12090,12090,12090,0
20230829,174900,11649125760,12090,12090,12090,12090,0
20230829,174800,11649125760,12090,12090,12090,12090,0
20230829,174700,11649125760,12090,12090,12090,12090,0
20230829,174600,11649125760,12090,12090,12090,12090,0
20230829,174500,11649125760,12090,12090,12090,12090,0
20230829,174400,11649125760,12090,12090,12090,12090,17227
20230829,174300,11649125760,12090,12090,12090,12090,0
20230829,174200,11649125760,12090,12090,12090,12090,0
20230829,174100,11649125760,12090,12090,12090,12090,0
20230829,174000,11649125760,12090,12090,12090,12090,0
20230829,173900,11649125760,12090,12090,12090,12090,0
20230829,173800,11649125760,12090,12090,12090,12090,0
20230829,173700,11649125760,12090,12090,12090,12090,0
20230829,173600,11649125760,12090,12090,12090,12090,0
20230829,173500,11649125760,12090,12090,12090,12090,0
20230829,173400,11649125760,12090,12090,12090,12090,0
20230829,173300,11649125760,12090,12090,12090,12090,0
20230829,173200,11649125760,12090,12090,12090,12090,0
20230829,173100,11649125760,12090,12090,12090,12090,0
20230829,173000,11649125760,12090,12090,12090,12090,0
20230829,172900,11649125760,12090,12090,12090,12090,0
20230829,172800,11649125760,12090,12090,12090,12090,0
20230829,172700,11649125760,12090,12090,12090,12090,0
20230829,172600,11649125760,12090,12090,12090,12090,0
20230829,172500,11649125760,12090,12090,12090,12090,0
20230829,172400,11649125760,12090,12090,12090,12090,0
20230829,172300,11649125760,12090,12090,12090,12090,0
20230829,172200,11649125760,12090,12090,12090,12090,0
20230829,172100,11649125760,12090,12090,12090,12090,0
20230829,172000,11649125760,12090,12090,12090,12090,0
20230829,171900,11649125760,12090,12090,12090,12090,0
20230829,171800,11649125760,12090,12090,12090,12090,0
20230829,171700,11649125760,12090,12090,12090,12090,0
20230829,171600,11649125760,12090,12090,12090,12090,0
20230829,171500,11649125760,12090,12090,12090,12090,0
20230829,171400,11649125760,12090,12090,12090,12090,17227
20230829,171300,11649125760,12090,12090,12090,12090,0
20230829,171200,11649125760,12090,12090,12090,12090,0
20230829,171100,11649125760,12090,12090,12090,12090,0
20230829,171000,11649125760,12090,12090,12090,12090,0
20230829,170900,11649125760,12090,12090,12090,12090,0
20230829,170800,11649125760,12090,12090,12090,12090,0
20230829,170700,11649125760,12090,12090,12090,12090,0
20230829,170600,11649125760,12090,12090,12090,12090,0
20230829,170500,11649125760,12090,12090,12090,12090,0
20230829,170400,11649125760,12090,12090,12090,12090,0
20230829,170300,11649125760,12090,12090,12090,12090,0
20230829,170200,11649125760,12090,12090,12090,12090,0
20230829,170100,11649125760,12090,12090,12090,12090,0
20230829,170000,11649125760,12090,12090,12090,12090,0
20230829,165900,11649125760,12090,12090,12090,12090,0
20230829,165800,11649125760,12090,12090,12090,12090,0
20230829,165700,11649125760,12090,12090,12090,12090,0
20230829,165600,11649125760,12090,12090,12090,12090,0
20230829,165500,11649125760,12090,12090,12090,12090,0
20230829,165400,11649125760,12090,12090,12090,12090,0
20230829,165300,11649125760,12090,12090,12090,12090,0
20230829,165200,11649125760,12090,12090,12090,12090,0
20230829,165100,11649125760,12090,12090,12090,12090,0
20230829,165000,11649125760,12090,12090,12090,12090,0
20230829,164900,11649125760,12090,12090,12090,12090,0
20230829,164800,11649125760,12090,12090,12090,12090,0
20230829,164700,11649125760,12090,12090,12090,12090,0
20230829,164600,11649125760,12090,12090,12090,12090,0
20230829,164500,11649125760,12090,12090,12090,12090,0
20230829,164400,11649125760,12090,12090,12090,12090,17227
20230829,164300,11649125760,12090,12090,12090,12090,0
20230829,164200,11649125760,12090,12090,12090,12090,0
20230829,164100,11649125760,12090,12090,12090,12090,0
20230829,164000,11649125760,12090,12090,12090,12090,0
20230829,163900,11649125760,12090,12090,12090,12090,0
20230829,163800,11649125760,12090,12090,12090,12090,0
20230829,163700,11649125760,12090,12090,12090,12090,0
20230829,163600,11649125760,12090,12090,12090,12090,0
20230829,163500,11649125760,12090,12090,12090,12090,0
20230829,163400,11649125760,12090,12090,12090,12090,0
20230829,163300,11649125760,12090,12090,12090,12090,0
20230829,163200,11649125760,12090,12090,12090,12090,0
20230829,163100,11649125760,12090,12090,12090,12090,0
20230829,163000,11649125760,12090,12090,12090,12090,0
20230829,162900,11649125760,12090,12090,12090,12090,0
20230829,162800,11649125760,12090,12090,12090,12090,0
20230829,162700,11649125760,12090,12090,12090,12090,0
20230829,162600,11649125760,12090,12090,12090,12090,0
20230829,162500,11649125760,12090,12090,12090,12090,0
20230829,162400,11649125760,12090,12090,12090,12090,0
20230829,162300,11649125760,12090,12090,12090,12090,0
20230829,162200,11649125760,12090,12090,12090,12090,0
20230829,162100,11649125760,12090,12090,12090,12090,0
20230829,162000,11649125760,12090,12090,12090,12090,0
20230829,161900,11649125760,12090,12090,12090,12090,0
20230829,161800,11649125760,12090,12090,12090,12090,0
20230829,161700,11649125760,12090,12090,12090,12090,0
20230829,161600,11649125760,12090,12090,12090,12090,0
20230829,161500,11649125760,12090,12090,12090,12090,0
20230829,161400,11649125760,12090,12090,12090,12090,17227
20230829,161300,11649125760,12090,12090,12090,12090,0
20230829,161200,11649125760,12090,12090,12090,12090,0
20230829,161100,11649125760,12090,12090,12090,12090,0
20230829,161000,11649125760,12090,12090,12090,12090,0
20230829,160900,11649125760,12090,12090,12090,12090,0
20230829,160800,11649125760,12090,12090,12090,12090,0
20230829,160700,11649125760,12090,12090,12090,12090,0
20230829,160600,11649125760,12090,12090,12090,12090,0
20230829,160500,11649125760,12090,12090,12090,12090,0
20230829,160400,11649125760,12090,12090,12090,12090,0
20230829,160300,11649125760,12090,12090,12090,12090,0
20230829,160200,11649125760,12090,12090,12090,12090,0
20230829,160100,11649125760,12090,12090,12090,12090,0
20230829,160000,11649125760,12090,12090,12090,12090,0
20230829,155900,11649125760,12090,12090,12090,12090,0
20230829,155800,11649125760,12090,12090,12090,12090,0
20230829,155700,11649125760,12090,12090,12090,12090,0
20230829,155600,11649125760,12090,12090,12090,12090,0
20230829,155500,11649125760,12090,12090,12090,12090,0
20230829,155400,11649125760,12090,12090,12090,12090,0
20230829,155300,11649125760,12090,12090,12090,12090,0
20230829,155200,11649125760,12090,12090,12090,12090,0
20230829,155100,11649125760,12090,12090,12090,12090,0
20230829,155000,11649125760,12090,12090,12090,12090,0
20230829,154900,11649125760,12090,12090,12090,12090,0
20230829,154800,11649125760,12090,12090,12090,12090,0
20230829,154700,11649125760,12090,12090,12090,12090,0
20230829,154600,11649125760,12090,12090,12090,12090,0
20230829,154500,11649125760,12090,12090,12090,12090,0
20230829,154400,11649125760,12090,12090,12090,12090,17227
20230829,154300,11649125760,12090,12090,12090,12090,0
20230829,154200,11649125760,12090,12090,12090,12090,0
20230829,154100,11649125760,12090,12090,12090,12090,0
20230829,154000,11649125760,12090,12090,12090,12090,0
20230829,153900,11649125760,12090,12090,12090,12090,0
20230829,153800,11649125760,12090,12090,12090,12090,0
20230829,153700,11649125760,12090,12090,12090,12090,0
20230829,153600,11649125760,12090,12090,12090,12090,0
20230829,153500,11649125760,12090,12090,12090,12090,0
20230829,153400,11649125760,12090,12090,12090,12090,0
20230829,153300,11649125760,12090,12090,12090,12090,0
20230829,153200,11649125760,12090,12090,12090,12090,0
20230829,153100,11649125760,12090,12090,12090,12090,0
20230829,153000,11649125760,12090,12090,12090,12090,17227
20230829,152900,11440851330,12080,12080,12080,12080,0
20230829,152800,11440851330,12080,12080,12080,12080,0
20230829,152700,11440851330,12080,12080,12080,12080,0
20230829,152600,11440851330,12080,12080,12080,12080,0
20230829,152500,11440851330,12080,12080,12080,12080,0
20230829,152400,11440851330,12080,12080,12080,12080,0
20230829,152300,11440851330,12080,12080,12080,12080,0
20230829,152200,11440851330,12080,12080,12080,12080,0
20230829,152100,11440851330,12080,12080,12080,12080,0
20230829,152000,11440851330,12080,12080,12080,12080,0
20230829,151900,11440851330,12080,12080,12080,12070,2747
20230829,151800,11407667670,12080,12080,12080,12070,1614
20230829,151700,11388177860,12080,12080,12080,12070,2515
20230829,151600,11357808360,12080,12080,12080,12070,5825
20230829,151500,11287495630,12080,12070,12080,12070,5584
20230829,151400,11220093310,12060,12070,12070,12060,1147
20230829,151300,11206249520,12070,12060,12070,12060,2743
20230829,151200,11173168920,12060,12060,12060,12050,979
20230829,151100,11161362680,12060,12060,12060,12050,2811
20230829,151000,11127487720,12060,12040,12060,12040,1285
20230829,150900,11112007730,12050,12050,12050,12040,1745
20230829,150800,11090990480,12050,12050,12060,12040,3156
20230829,150700,11052963700,12050,12050,12060,12040,10254
20230829,150600,10929403560,12070,12060,12070,12050,3797
20230829,150500,10883614980,12070,12060,12070,12060,1829
20230829,150400,10861554130,12060,12050,12060,12050,2588
20230829,150300,10830352860,12060,12050,12060,12050,1538
20230829,150200,10811819680,12060,12050,12060,12050,1499
20230829,150100,10793755260,12050,12050,12060,12040,1811
20230829,150000,10771942700,12040,12050,12060,12040,1613
20230829,145900,10752510910,12050,12050,12060,12050,2154
20230829,145800,10726553460,12060,12050,12070,12050,1446
20230829,145700,10709124720,12060,12060,12060,12050,1925
20230829,145600,10685924460,12060,12060,12060,12050,8570
20230829,145500,10582650380,12070,12050,12070,12050,1998
20230829,145400,10558564610,12050,12060,12060,12050,1723
20230829,145300,10537801140,12060,12060,12060,12050,1406
20230829,145200,10520849900,12060,12060,12060,12050,2266
20230829,145100,10493541840,12050,12070,12070,12050,6385
20230829,145000,10416542110,12070,12060,12070,12060,1945
20230829,144900,10393082560,12060,12060,12070,12060,2130
20230829,144800,10367388630,12060,12070,12080,12060,2113
20230829,144700,10341899820,12080,12080,12080,12070,2883
20230829,144600,10307101460,12080,12080,12080,12070,5005
20230829,144500,10246683060,12080,12080,12090,12080,1689
20230829,144400,10226278600,12080,12070,12090,12070,3555
20230829,144300,10183338550,12070,12080,12080,12070,1889
20230829,144200,10160534760,12080,12090,12090,12080,3590
20230829,144100,10117166970,12090,12090,12090,12080,290
20230829,144000,10113661630,12090,12080,12090,12080,126
20230829,143900,10112138370,12080,12080,12080,12080,271
20230829,143800,10108864690,12080,12090,12090,12080,15292
20230829,143700,9924135470,12090,12090,12090,12080,173
20230829,143600,9922044100,12090,12090,12090,12080,1588
20230829,143500,9902847570,12090,12080,12090,12080,286
20230829,143400,9899390460,12090,12080,12090,12080,356
20230829,143300,9895086620,12090,12090,12090,12080,284
20230829,143200,9891653140,12090,12090,12090,12090,2851
20230829,143100,9857184550,12090,12090,12090,12080,817
20230829,143000,9847307090,12090,12080,12090,12080,363
20230829,142900,9842918510,12090,12090,12090,12080,821
20230829,142800,9832998070,12090,12090,12090,12080,288
20230829,142700,9829516350,12090,12090,12090,12080,436
20230829,142600,9824245180,12090,12090,12090,12080,367
20230829,142500,9819810230,12090,12080,12090,12080,165
20230829,142400,9817815890,12090,12090,12090,12080,1450
20230829,142300,9800285670,12090,12080,12090,12080,1070
20230829,142200,9787358510,12080,12090,12090,12080,1065
20230829,142100,9774483290,12080,12090,12090,12080,2431
20230829,142000,9745115430,12090,12090,12100,12090,4694
20230829,141900,9688364640,12090,12100,12100,12090,494
20230829,141800,9682390830,12100,12100,12100,12090,816
20230829,141700,9672517510,12100,12100,12100,12090,363
20230829,141600,9668125310,12100,12100,12100,12100,105
20230829,141500,9666854810,12100,12090,12100,12090,2371
20230829,141400,9638165910,12100,12100,12100,12090,7438
20230829,141300,9548239340,12100,12100,12100,12090,157
20230829,141200,9546340050,12100,12100,12100,12090,273
20230829,141100,9543037030,12090,12090,12090,12080,3290
20230829,141000,9503263060,12090,12080,12090,12080,652
20230829,140900,9495382390,12090,12090,12090,12080,387
20230829,140800,9490703830,12090,12090,12090,12090,366
20230829,140700,9486278890,12090,12090,12090,12080,1122
20230829,140600,9472723910,12090,12090,12090,12080,295
20230829,140500,9469159790,12080,12080,12090,12080,416
20230829,140400,9464130840,12090,12090,12090,12090,387
20230829,140300,9459452010,12090,12090,12090,12080,422
20230829,140200,9454350900,12090,12100,12100,12080,396
20230829,140100,9449563320,12090,12090,12100,12080,6571
20230829,140000,9370081770,12090,12080,12090,12080,223
20230829,135900,9367387810,12090,12090,12090,12080,421
20230829,135800,9362297990,12090,12080,12090,12080,604
20230829,135700,9354997630,12090,12080,12090,12070,542
20230829,135600,9348450340,12080,12080,12090,12070,667
20230829,135500,9340393000,12080,12070,12080,12070,1021
20230829,135400,9328059950,12080,12070,12080,12070,457
20230829,135300,9322543530,12070,12070,12080,12070,1790
20230829,135200,9300937920,12070,12080,12080,12070,279
20230829,135100,9297568240,12080,12090,12090,12070,2671
20230829,135000,9265302310,12090,12080,12090,12080,131
20230829,134900,9263718530,12080,12090,12090,12080,1234
20230829,134800,9248809720,12090,12090,12090,12080,247
20230829,134700,9245823570,12090,12080,12090,12080,407
20230829,134600,9240903920,12080,12090,12090,12080,552
20230829,134500,9234233730,12080,12080,12090,12080,220
20230829,134400,9231574770,12080,12080,12080,12080,29
20230829,134300,9231224450,12070,12090,12090,12070,11579
20230829,134200,9091372950,12090,12080,12090,12080,2203
20230829,134100,9064741960,12080,12100,12100,12080,3027
20230829,134000,9028145530,12100,12090,12100,12080,326
20230829,133900,9024204130,12090,12090,12090,12080,11154
20230829,133800,8889353280,12100,12100,12100,12090,9636
20230829,133700,8772850890,12100,12090,12100,12090,1686
20230829,133600,8752452380,12090,12100,12100,12090,1429
20230829,133500,8735161750,12100,12090,12100,12090,261
20230829,133400,8732003940,12100,12090,12100,12090,220
20230829,133300,8729342260,12090,12100,12100,12090,1603
20230829,133200,8709949050,12100,12100,12100,12090,725
20230829,133100,8701176710,12100,12090,12100,12090,105
20230829,133000,8699906860,12090,12090,12100,12090,877
20230829,132900,8689297380,12090,12100,12100,12090,412
20230829,132800,8684312890,12100,12090,12100,12090,463
20230829,132700,8678710920,12100,12100,12100,12090,1662
20230829,132600,8658603360,12100,12100,12100,12090,768
20230829,132500,8649311550,12100,12090,12100,12090,336
20230829,132400,8645246710,12100,12110,12110,12090,1085
20230829,132300,8632117750,12100,12110,12110,12100,5801
20230829,132200,8561923240,12110,12110,12110,12100,674
20230829,132100,8553761630,12110,12110,12110,12100,121
20230829,132000,8552297380,12110,12100,12110,12100,874
20230829,131900,8541719700,12100,12100,12110,12100,263
20230829,131800,8538535910,12100,12110,12110,12100,1729
20230829,131700,8517597940,12110,12110,12110,12100,1218
20230829,131600,8502854950,12110,12110,12110,12100,335
20230829,131500,8498798300,12100,12100,12110,12100,537
20230829,131400,8492300390,12110,12110,12110,12100,617
20230829,131300,8484828590,12110,12110,12110,12100,2159
20230829,131200,8458683190,12110,12100,12110,12100,91
20230829,131100,8457581200,12110,12100,12110,12100,285
20230829,131000,8454131850,12100,12090,12110,12090,2145
20230829,130900,8428177280,12100,12100,12100,12090,696
20230829,130800,8419755810,12100,12100,12100,12090,257
20230829,130700,8416646450,12100,12090,12100,12090,698
20230829,130600,8408205790,12100,12100,12100,12090,526
20230829,130500,8401843990,12100,12090,12100,12090,777
20230829,130400,8392442370,12100,12090,12100,12090,581
20230829,130300,8385414360,12100,12090,12100,12090,227
20230829,130200,8382668190,12090,12100,12100,12090,2582
20230829,130100,8351426270,12100,12110,12110,12100,326
20230829,130000,8347480510,12110,12100,12110,12100,666
20230829,125900,8339421320,12110,12100,12110,12100,536
20230829,125800,8332934300,12100,12110,12110,12100,2233
20230829,125700,8305913970,12100,12110,12110,12100,527
20230829,125600,8299534510,12100,12100,12110,12100,152
20230829,125500,8297694330,12110,12100,12110,12100,3819
20230829,125400,8251447390,12110,12110,12110,12100,1221
20230829,125300,8236671080,12110,12100,12110,12100,2524
20230829,125200,8206126240,12110,12100,12110,12100,675
20230829,125100,8197958130,12110,12110,12110,12100,664
20230829,125000,8189922490,12100,12100,12110,12100,5016
20230829,124900,8129228860,12110,12110,12110,12100,997
20230829,124800,8117155330,12110,12110,12110,12100,1379
20230829,124700,8100456970,12110,12110,12110,12110,260
20230829,124600,8097308370,12110,12110,12110,12100,486
20230829,124500,8091423050,12110,12100,12110,12100,1105
20230829,124400,8078050190,12110,12110,12110,12110,150
20230829,124300,8076233690,12110,12110,12110,12100,334
20230829,124200,8072189100,12100,12110,12110,12100,1364
20230829,124100,8055672290,12110,12110,12110,12100,259
20230829,124000,8052536300,12100,12100,12110,12100,3458
20230829,123900,8010686310,12110,12110,12110,12100,1053
20230829,123800,7997934570,12110,12110,12110,12100,447
20230829,123700,7992522160,12110,12110,12110,12100,728
20230829,123600,7983710170,12100,12110,12110,12100,2289
20230829,123500,7955990440,12110,12100,12110,12100,294
20230829,123400,7952430660,12110,12110,12110,12100,1990
20230829,123300,7928334750,12110,12110,12110,12100,3408
20230829,123200,7887063940,12110,12110,12110,12100,437
20230829,123100,7881773360,12110,12110,12110,12100,537
20230829,123000,7875272870,12110,12100,12110,12100,851
20230829,122900,7864967330,12110,12110,12110,12100,305
20230829,122800,7861274300,12110,12110,12110,12100,459
20230829,122700,7855715900,12100,12100,12110,12100,2331
20230829,122600,7827489910,12110,12110,12110,12100,187
20230829,122500,7825226060,12110,12100,12110,12100,1035
20230829,122400,7812702450,12100,12100,12110,12100,1032
20230829,122300,7800207050,12110,12100,12110,12100,1738
20230829,122200,7779166120,12100,12110,12110,12100,11872
20230829,122100,7635508640,12110,12110,12110,12100,1338
20230829,122000,7619305480,12100,12100,12110,12100,228
20230829,121900,7616545050,12110,12110,12110,12100,262
20230829,121800,7613372330,12110,12110,12110,12110,256
20230829,121700,7610272170,12110,12100,12110,12100,1461
20230829,121600,7592589610,12100,12110,12110,12100,425
20230829,121500,7587445560,12110,12100,12110,12100,1031
20230829,121400,7574960210,12110,12100,12110,12100,7644
20230829,121300,7482463900,12100,12100,12100,12090,4667
20230829,121200,7425993470,12100,12100,12100,12090,1183
20230829,121100,7411680220,12100,12100,12100,12090,1025
20230829,121000,7399279970,12100,12090,12100,12090,723
20230829,120900,7390535750,12100,12100,12100,12090,621
20230829,120800,7383022160,12100,12090,12100,12090,483
20230829,120700,7377179980,12100,12100,12100,12090,506
20230829,120600,7371057460,12100,12100,12100,12090,370
20230829,120500,7366580470,12100,12090,12100,12090,2867
20230829,120400,7331889840,12090,12100,12100,12090,1207
20230829,120300,7317287850,12100,12100,12100,12090,74
20230829,120200,7316392470,12100,12090,12100,12090,1100
20230829,120100,7303082570,12090,12100,12100,12090,4559
20230829,120000,7247943860,12100,12100,12100,12090,452
20230829,115900,7242477610,12100,12100,12110,12100,624
20230829,115800,7234925650,12100,12100,12110,12100,2672
20230829,115700,7202589220,12110,12100,12110,12100,461
20230829,115600,7197007010,12100,12110,12110,12100,1187
20230829,115500,7182643610,12110,12100,12110,12100,517
20230829,115400,7176383100,12110,12110,12110,12110,774
20230829,115300,7167009960,12110,12110,12110,12100,281
20230829,115200,7163607220,12110,12110,12110,12100,3044
20230829,115100,7126763500,12110,12100,12110,12100,10664
20230829,115000,6997728310,12100,12090,12100,12090,123
20230829,114900,6996240330,12090,12100,12100,12090,787
20230829,114800,6986724240,12100,12100,12100,12090,1093
20230829,114700,6973504440,12100,12100,12100,12090,437
20230829,114600,6968216930,12100,12090,12100,12090,1011
20230829,114500,6955984270,12100,12090,12100,12090,1558
20230829,114400,6937137520,12090,12090,12100,12090,2504
20230829,114300,6906863210,12090,12090,12100,12090,965
20230829,114200,6895196260,12090,12090,12100,12090,448
20230829,114100,6889775650,12100,12100,12100,12090,396
20230829,114000,6884987600,12100,12090,12100,12090,3391
20230829,113900,6843985340,12100,12090,12100,12090,2894
20230829,113800,6808990710,12080,12090,12090,12080,1001
20230829,113700,6796896430,12090,12090,12090,12080,1326
20230829,113600,6780865670,12090,12090,12090,12080,2448
20230829,113500,6751269370,12090,12090,12100,12080,3335
20230829,113400,6710951140,12090,12090,12100,12090,1292
20230829,113300,6695326850,12090,12100,12100,12090,1541
20230829,113200,6676695850,12100,12100,12100,12090,333
20230829,113100,6672666640,12090,12100,12100,12090,10669
20230829,113000,6543674640,12100,12100,12100,12090,938
20230829,112900,6532324960,12100,12090,12100,12090,1146
20230829,112800,6518467230,12090,12100,12100,12090,1185
20230829,112700,6504131240,12100,12090,12100,12090,1455
20230829,112600,6486525810,12100,12100,12100,12090,333
20230829,112500,6482496750,12100,12090,12100,12090,888
20230829,112400,6471754560,12100,12100,12100,12090,1778
20230829,112300,6450256470,12090,12100,12100,12090,454
20230829,112200,6444765790,12100,12090,12100,12090,527
20230829,112100,6438392990,12090,12100,12100,12090,262
20230829,112000,6435223470,12100,12090,12100,12090,107
20230829,111900,6433929120,12100,12100,12100,12090,1643
20230829,111800,6414053810,12100,12100,12100,12090,500
20230829,111700,6408003820,12100,12100,12100,12090,332
20230829,111600,6403986770,12100,12090,12100,12090,5224
20230829,111500,6340827520,12100,12090,12100,12090,232
20230829,111400,6338020340,12100,12090,12100,12080,419
20230829,111300,6332954590,12090,12080,12090,12080,2830
20230829,111200,6298740400,12090,12090,12090,12080,1546
20230829,111100,6280052040,12090,12090,12090,12080,557
20230829,111000,6273320650,12090,12080,12090,12080,642
20230829,110900,6265559600,12090,12090,12090,12080,3145
20230829,110800,6227566590,12090,12090,12100,12080,7361
20230829,110700,6138573130,12100,12100,12100,12090,1521
20230829,110600,6120179540,12100,12100,12100,12090,3873
20230829,110500,6073316740,12100,12090,12100,12090,631
20230829,110400,6065685870,12100,12100,12100,12090,179
20230829,110300,6063520930,12090,12100,12100,12090,522
20230829,110200,6057205230,12100,12090,12100,12090,320
20230829,110100,6053333700,12100,12100,12100,12090,128
20230829,110000,6051784990,12090,12090,12100,12090,527
20230829,105900,6045409910,12100,12100,12100,12090,198
20230829,105800,6043014440,12100,12100,12100,12090,679
20230829,105700,6034798610,12100,12100,12100,12090,6782
20230829,105600,5952796420,12090,12100,12100,12090,2175
20230829,105500,5926499640,12100,12090,12100,12090,464
20230829,105400,5920885520,12100,12100,12100,12090,277
20230829,105300,5917533880,12090,12090,12100,12090,2385
20230829,105200,5888696160,12100,12090,12100,12090,223
20230829,105100,5886000040,12090,12090,12100,12090,567
20230829,105000,5879141520,12090,12080,12090,12080,1854
20230829,104900,5856727050,12090,12080,12090,12080,493
20230829,104800,5850766790,12090,12100,12100,12090,4433
20230829,104700,5797161550,12100,12100,12100,12090,1201
20230829,104600,5782629550,12100,12100,12100,12090,16145
20230829,104500,5587280860,12090,12090,12100,12090,344
20230829,104400,5583120770,12090,12090,12100,12080,8166
20230829,104300,5484393790,12090,12080,12090,12080,4396
20230829,104200,5431289140,12080,12080,12080,12070,10088
20230829,104100,5309426160,12080,12070,12080,12070,3165
20230829,104000,5271220600,12070,12060,12070,12060,1075
20230829,103900,5258247360,12070,12070,12080,12060,1571
20230829,103800,5239285190,12070,12070,12080,12070,161
20230829,103700,5237340570,12070,12070,12070,12060,597
20230829,103600,5230135780,12070,12080,12080,12070,2013
20230829,103500,5205838720,12070,12070,12080,12070,1284
20230829,103400,5190338080,12080,12080,12080,12070,656
20230829,103300,5182413640,12070,12070,12080,12070,251
20230829,103200,5179382640,12070,12070,12080,12070,1634
20230829,103100,5159654510,12070,12070,12080,12070,72
20230829,103000,5158784940,12070,12070,12080,12070,323
20230829,102900,5154884310,12080,12070,12080,12060,6835
20230829,102800,5072386060,12070,12060,12070,12060,1250
20230829,102700,5057308800,12070,12060,12070,12060,335
20230829,102600,5053266360,12060,12060,12070,12050,1197
20230829,102500,5038834550,12060,12060,12070,12060,5800
20230829,102400,4968874820,12070,12080,12080,12070,9878
20230829,102300,4849639410,12070,12090,12090,12070,1859
20230829,102200,4827173840,12090,12080,12090,12070,1005
20230829,102100,4815033300,12080,12080,12090,12080,2596
20230829,102000,4783671770,12090,12080,12090,12080,7432
20230829,101900,4693890000,12090,12090,12100,12090,2043
20230829,101800,4669189060,12090,12090,12100,12090,7379
20230829,101700,4579972480,12100,12090,12100,12090,2607
20230829,101600,4548438190,12100,12100,12100,12090,699
20230829,101500,4539980850,12100,12090,12100,12090,262
20230829,101400,4536811260,12100,12100,12110,12090,7264
20230829,101300,4448911520,12110,12120,12130,12100,4812
20230829,101200,4390623540,12130,12130,12130,12110,647
20230829,101100,4382778240,12130,12110,12130,12110,1871
20230829,101000,4360089410,12120,12120,12130,12120,7010
20230829,100900,4275126990,12120,12130,12130,12120,1678
20230829,100800,4254785100,12130,12130,12130,12130,988
20230829,100700,4242800660,12130,12130,12130,12120,2455
20230829,100600,4213022580,12130,12140,12140,12120,5677
20230829,100500,4144160590,12140,12130,12140,12130,804
20230829,100400,4134400040,12140,12140,12140,12130,4864
20230829,100300,4075351150,12140,12140,12140,12130,2236
20230829,100200,4048209610,12140,12140,12140,12130,749
20230829,100100,4039116760,12140,12140,12140,12130,1287
20230829,100000,4023492670,12140,12120,12150,12120,12597
20230829,095900,3870569720,12130,12140,12140,12130,2617
20230829,095800,3838822610,12140,12140,12140,12130,864
20230829,095700,3828341080,12140,12130,12140,12130,4474
20230829,095600,3774062170,12140,12140,12140,12130,1813
20230829,095500,3752059980,12130,12140,12140,12130,8293
20230829,095400,3651460570,12140,12140,12140,12130,1272
20230829,095300,3636019350,12140,12140,12140,12130,5672
20230829,095200,3567175380,12140,12140,12140,12130,2747
20230829,095100,3533846940,12140,12140,12140,12130,1968
20230829,095000,3509956550,12140,12130,12140,12130,1343
20230829,094900,3493653400,12140,12130,12140,12130,1328
20230829,094800,3477533680,12130,12140,12140,12130,1265
20230829,094700,3462183730,12140,12140,12140,12130,1055
20230829,094600,3449376050,12140,12130,12140,12130,3302
20230829,094500,3409303630,12130,12130,12140,12130,2662
20230829,094400,3376992730,12140,12130,12140,12130,2009
20230829,094300,3352620750,12140,12140,12140,12130,8155
20230829,094200,3253620500,12140,12140,12140,12130,3471
20230829,094100,3211483490,12140,12130,12140,12130,1389
20230829,094000,3194622970,12140,12130,12140,12120,8192
20230829,093900,3095211010,12130,12130,12130,12120,2496
20230829,093800,3064934540,12130,12130,12130,12120,3386
20230829,093700,3023872580,12130,12110,12130,12100,11938
20230829,093600,2879208060,12110,12100,12110,12100,3775
20230829,093500,2833497090,12100,12090,12100,12090,24357
20230829,093400,2538813130,12100,12100,12100,12090,1437
20230829,093300,2521431260,12100,12090,12100,12080,9471
20230829,093200,2406916920,12090,12080,12090,12080,1669
20230829,093100,2386752500,12080,12080,12080,12070,4055
20230829,093000,2337769130,12080,12070,12080,12070,3166
20230829,092900,2299524010,12080,12090,12090,12080,9385
20230829,092800,2186137780,12090,12090,12090,12080,2481
20230829,092700,2156147610,12090,12090,12090,12080,5505
20230829,092600,2089607670,12090,12080,12090,12080,9042
20230829,092500,1980338050,12090,12070,12090,12070,3572
20230829,092400,1937187890,12080,12080,12080,12080,14741
20230829,092300,1759116610,12080,12080,12080,12070,4424
20230829,092200,1705677610,12080,12070,12080,12070,1240
20230829,092100,1690699020,12070,12070,12080,12060,7412
20230829,092000,1601236780,12070,12060,12070,12060,3846
20230829,091900,1554816980,12070,12070,12070,12060,5164
20230829,091800,1492511650,12060,12070,12070,12060,2733
20230829,091700,1459543430,12070,12060,12070,12060,3309
20230829,091600,1419630180,12060,12040,12060,12040,32553
20230829,091500,1027474650,12040,12030,12040,12030,2369
20230829,091400,998952110,12040,12040,12040,12030,3464
20230829,091300,957263610,12040,12030,12040,12030,9485
20230829,091200,843076120,12030,12030,12040,12030,2928
20230829,091100,807843480,12040,12030,12040,12020,10728
20230829,091000,678784010,12030,12010,12030,12000,11749
20230829,090900,537577890,12010,12020,12020,12010,5145
20230829,090800,475765420,12020,12020,12020,12000,3684
20230829,090700,431513940,12010,12000,12010,11990,9169
20230829,090600,321452730,12000,11990,12000,11980,4730
20230829,090500,264742990,11990,11980,11990,11980,4776
20230829,090400,207483900,11990,11990,11990,11980,2102
20230829,090300,182284510,11990,11990,11990,11980,3011
20230829,090200,146188970,11990,11990,11990,11980,2213
20230829,090100,119655160,11990,11990,11990,11980,2322
20230829,090000,91818490,11990,11990,11990,11960,7663