KissMeData/089150/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194500,283284555,3050,3050,3050,3050,2829
20230829,194400,283284555,3050,3050,3050,3050,0
20230829,194300,283284555,3050,3050,3050,3050,0
20230829,194200,283284555,3050,3050,3050,3050,0
20230829,194100,283284555,3050,3050,3050,3050,0
20230829,194000,283284555,3050,3050,3050,3050,0
20230829,193900,283284555,3050,3050,3050,3050,0
20230829,193800,283284555,3050,3050,3050,3050,0
20230829,193700,283284555,3050,3050,3050,3050,0
20230829,193600,283284555,3050,3050,3050,3050,0
20230829,193500,283284555,3050,3050,3050,3050,0
20230829,193400,283284555,3050,3050,3050,3050,0
20230829,193300,283284555,3050,3050,3050,3050,0
20230829,193200,283284555,3050,3050,3050,3050,0
20230829,193100,283284555,3050,3050,3050,3050,0
20230829,193000,283284555,3050,3050,3050,3050,0
20230829,192900,283284555,3050,3050,3050,3050,0
20230829,192800,283284555,3050,3050,3050,3050,0
20230829,192700,283284555,3050,3050,3050,3050,0
20230829,192600,283284555,3050,3050,3050,3050,0
20230829,192500,283284555,3050,3050,3050,3050,0
20230829,192400,283284555,3050,3050,3050,3050,0
20230829,192300,283284555,3050,3050,3050,3050,0
20230829,192200,283284555,3050,3050,3050,3050,0
20230829,192100,283284555,3050,3050,3050,3050,0
20230829,192000,283284555,3050,3050,3050,3050,0
20230829,191900,283284555,3050,3050,3050,3050,0
20230829,191800,283284555,3050,3050,3050,3050,0
20230829,191700,283284555,3050,3050,3050,3050,0
20230829,191600,283284555,3050,3050,3050,3050,0
20230829,191500,283284555,3050,3050,3050,3050,2829
20230829,191400,283284555,3050,3050,3050,3050,0
20230829,191300,283284555,3050,3050,3050,3050,0
20230829,191200,283284555,3050,3050,3050,3050,0
20230829,191100,283284555,3050,3050,3050,3050,0
20230829,191000,283284555,3050,3050,3050,3050,0
20230829,190900,283284555,3050,3050,3050,3050,0
20230829,190800,283284555,3050,3050,3050,3050,0
20230829,190700,283284555,3050,3050,3050,3050,0
20230829,190600,283284555,3050,3050,3050,3050,0
20230829,190500,283284555,3050,3050,3050,3050,0
20230829,190400,283284555,3050,3050,3050,3050,0
20230829,190300,283284555,3050,3050,3050,3050,0
20230829,190200,283284555,3050,3050,3050,3050,0
20230829,190100,283284555,3050,3050,3050,3050,0
20230829,190000,283284555,3050,3050,3050,3050,0
20230829,185900,283284555,3050,3050,3050,3050,0
20230829,185800,283284555,3050,3050,3050,3050,0
20230829,185700,283284555,3050,3050,3050,3050,0
20230829,185600,283284555,3050,3050,3050,3050,0
20230829,185500,283284555,3050,3050,3050,3050,0
20230829,185400,283284555,3050,3050,3050,3050,0
20230829,185300,283284555,3050,3050,3050,3050,0
20230829,185200,283284555,3050,3050,3050,3050,0
20230829,185100,283284555,3050,3050,3050,3050,0
20230829,185000,283284555,3050,3050,3050,3050,0
20230829,184900,283284555,3050,3050,3050,3050,0
20230829,184800,283284555,3050,3050,3050,3050,0
20230829,184700,283284555,3050,3050,3050,3050,0
20230829,184600,283284555,3050,3050,3050,3050,0
20230829,184500,283284555,3050,3050,3050,3050,2829
20230829,184400,283284555,3050,3050,3050,3050,0
20230829,184300,283284555,3050,3050,3050,3050,0
20230829,184200,283284555,3050,3050,3050,3050,0
20230829,184100,283284555,3050,3050,3050,3050,0
20230829,184000,283284555,3050,3050,3050,3050,0
20230829,183900,283284555,3050,3050,3050,3050,0
20230829,183800,283284555,3050,3050,3050,3050,0
20230829,183700,283284555,3050,3050,3050,3050,0
20230829,183600,283284555,3050,3050,3050,3050,0
20230829,183500,283284555,3050,3050,3050,3050,0
20230829,183400,283284555,3050,3050,3050,3050,0
20230829,183300,283284555,3050,3050,3050,3050,0
20230829,183200,283284555,3050,3050,3050,3050,0
20230829,183100,283284555,3050,3050,3050,3050,0
20230829,183000,283284555,3050,3050,3050,3050,0
20230829,182900,283284555,3050,3050,3050,3050,0
20230829,182800,283284555,3050,3050,3050,3050,0
20230829,182700,283284555,3050,3050,3050,3050,0
20230829,182600,283284555,3050,3050,3050,3050,0
20230829,182500,283284555,3050,3050,3050,3050,0
20230829,182400,283284555,3050,3050,3050,3050,0
20230829,182300,283284555,3050,3050,3050,3050,0
20230829,182200,283284555,3050,3050,3050,3050,0
20230829,182100,283284555,3050,3050,3050,3050,0
20230829,182000,283284555,3050,3050,3050,3050,0
20230829,181900,283284555,3050,3050,3050,3050,0
20230829,181800,283284555,3050,3050,3050,3050,0
20230829,181700,283284555,3050,3050,3050,3050,0
20230829,181600,283284555,3050,3050,3050,3050,0
20230829,181500,283284555,3050,3050,3050,3050,2829
20230829,181400,283284555,3050,3050,3050,3050,0
20230829,181300,283284555,3050,3050,3050,3050,0
20230829,181200,283284555,3050,3050,3050,3050,0
20230829,181100,283284555,3050,3050,3050,3050,0
20230829,181000,283284555,3050,3050,3050,3050,0
20230829,180900,283284555,3050,3050,3050,3050,0
20230829,180800,283284555,3050,3050,3050,3050,0
20230829,180700,283284555,3050,3050,3050,3050,0
20230829,180600,283284555,3050,3050,3050,3050,0
20230829,180500,283284555,3050,3050,3050,3050,0
20230829,180400,283284555,3050,3050,3050,3050,0
20230829,180300,283284555,3050,3050,3050,3050,0
20230829,180200,283284555,3050,3050,3050,3050,0
20230829,180100,283284555,3050,3050,3050,3050,0
20230829,180000,283284555,3050,3050,3050,3050,0
20230829,175900,283284555,3050,3050,3050,3050,0
20230829,175800,283284555,3050,3050,3050,3050,0
20230829,175700,283284555,3050,3050,3050,3050,0
20230829,175600,283284555,3050,3050,3050,3050,0
20230829,175500,283284555,3050,3050,3050,3050,0
20230829,175400,283284555,3050,3050,3050,3050,0
20230829,175300,283284555,3050,3050,3050,3050,0
20230829,175200,283284555,3050,3050,3050,3050,0
20230829,175100,283284555,3050,3050,3050,3050,0
20230829,175000,283284555,3050,3050,3050,3050,0
20230829,174900,283284555,3050,3050,3050,3050,0
20230829,174800,283284555,3050,3050,3050,3050,0
20230829,174700,283284555,3050,3050,3050,3050,0
20230829,174600,283284555,3050,3050,3050,3050,0
20230829,174500,283284555,3050,3050,3050,3050,2829
20230829,174400,283284555,3050,3050,3050,3050,0
20230829,174300,283284555,3050,3050,3050,3050,0
20230829,174200,283284555,3050,3050,3050,3050,0
20230829,174100,283284555,3050,3050,3050,3050,0
20230829,174000,283284555,3050,3050,3050,3050,0
20230829,173900,283284555,3050,3050,3050,3050,0
20230829,173800,283284555,3050,3050,3050,3050,0
20230829,173700,283284555,3050,3050,3050,3050,0
20230829,173600,283284555,3050,3050,3050,3050,0
20230829,173500,283284555,3050,3050,3050,3050,0
20230829,173400,283284555,3050,3050,3050,3050,0
20230829,173300,283284555,3050,3050,3050,3050,0
20230829,173200,283284555,3050,3050,3050,3050,0
20230829,173100,283284555,3050,3050,3050,3050,0
20230829,173000,283284555,3050,3050,3050,3050,0
20230829,172900,283284555,3050,3050,3050,3050,0
20230829,172800,283284555,3050,3050,3050,3050,0
20230829,172700,283284555,3050,3050,3050,3050,0
20230829,172600,283284555,3050,3050,3050,3050,0
20230829,172500,283284555,3050,3050,3050,3050,0
20230829,172400,283284555,3050,3050,3050,3050,0
20230829,172300,283284555,3050,3050,3050,3050,0
20230829,172200,283284555,3050,3050,3050,3050,0
20230829,172100,283284555,3050,3050,3050,3050,0
20230829,172000,283284555,3050,3050,3050,3050,0
20230829,171900,283284555,3050,3050,3050,3050,0
20230829,171800,283284555,3050,3050,3050,3050,0
20230829,171700,283284555,3050,3050,3050,3050,0
20230829,171600,283284555,3050,3050,3050,3050,0
20230829,171500,283284555,3050,3050,3050,3050,2829
20230829,171400,283284555,3050,3050,3050,3050,0
20230829,171300,283284555,3050,3050,3050,3050,0
20230829,171200,283284555,3050,3050,3050,3050,0
20230829,171100,283284555,3050,3050,3050,3050,0
20230829,171000,283284555,3050,3050,3050,3050,0
20230829,170900,283284555,3050,3050,3050,3050,0
20230829,170800,283284555,3050,3050,3050,3050,0
20230829,170700,283284555,3050,3050,3050,3050,0
20230829,170600,283284555,3050,3050,3050,3050,0
20230829,170500,283284555,3050,3050,3050,3050,0
20230829,170400,283284555,3050,3050,3050,3050,0
20230829,170300,283284555,3050,3050,3050,3050,0
20230829,170200,283284555,3050,3050,3050,3050,0
20230829,170100,283284555,3050,3050,3050,3050,0
20230829,170000,283284555,3050,3050,3050,3050,0
20230829,165900,283284555,3050,3050,3050,3050,0
20230829,165800,283284555,3050,3050,3050,3050,0
20230829,165700,283284555,3050,3050,3050,3050,0
20230829,165600,283284555,3050,3050,3050,3050,0
20230829,165500,283284555,3050,3050,3050,3050,0
20230829,165400,283284555,3050,3050,3050,3050,0
20230829,165300,283284555,3050,3050,3050,3050,0
20230829,165200,283284555,3050,3050,3050,3050,0
20230829,165100,283284555,3050,3050,3050,3050,0
20230829,165000,283284555,3050,3050,3050,3050,0
20230829,164900,283284555,3050,3050,3050,3050,0
20230829,164800,283284555,3050,3050,3050,3050,0
20230829,164700,283284555,3050,3050,3050,3050,0
20230829,164600,283284555,3050,3050,3050,3050,0
20230829,164500,283284555,3050,3050,3050,3050,2829
20230829,164400,283284555,3050,3050,3050,3050,0
20230829,164300,283284555,3050,3050,3050,3050,0
20230829,164200,283284555,3050,3050,3050,3050,0
20230829,164100,283284555,3050,3050,3050,3050,0
20230829,164000,283284555,3050,3050,3050,3050,0
20230829,163900,283284555,3050,3050,3050,3050,0
20230829,163800,283284555,3050,3050,3050,3050,0
20230829,163700,283284555,3050,3050,3050,3050,0
20230829,163600,283284555,3050,3050,3050,3050,0
20230829,163500,283284555,3050,3050,3050,3050,0
20230829,163400,283284555,3050,3050,3050,3050,0
20230829,163300,283284555,3050,3050,3050,3050,0
20230829,163200,283284555,3050,3050,3050,3050,0
20230829,163100,283284555,3050,3050,3050,3050,0
20230829,163000,283284555,3050,3050,3050,3050,0
20230829,162900,283284555,3050,3050,3050,3050,0
20230829,162800,283284555,3050,3050,3050,3050,0
20230829,162700,283284555,3050,3050,3050,3050,0
20230829,162600,283284555,3050,3050,3050,3050,0
20230829,162500,283284555,3050,3050,3050,3050,0
20230829,162400,283284555,3050,3050,3050,3050,0
20230829,162300,283284555,3050,3050,3050,3050,0
20230829,162200,283284555,3050,3050,3050,3050,0
20230829,162100,283284555,3050,3050,3050,3050,0
20230829,162000,283284555,3050,3050,3050,3050,0
20230829,161900,283284555,3050,3050,3050,3050,0
20230829,161800,283284555,3050,3050,3050,3050,0
20230829,161700,283284555,3050,3050,3050,3050,0
20230829,161600,283284555,3050,3050,3050,3050,0
20230829,161500,283284555,3050,3050,3050,3050,2829
20230829,161400,283284555,3050,3050,3050,3050,0
20230829,161300,283284555,3050,3050,3050,3050,0
20230829,161200,283284555,3050,3050,3050,3050,0
20230829,161100,283284555,3050,3050,3050,3050,0
20230829,161000,283284555,3050,3050,3050,3050,0
20230829,160900,283284555,3050,3050,3050,3050,0
20230829,160800,283284555,3050,3050,3050,3050,0
20230829,160700,283284555,3050,3050,3050,3050,0
20230829,160600,283284555,3050,3050,3050,3050,0
20230829,160500,283284555,3050,3050,3050,3050,0
20230829,160400,283284555,3050,3050,3050,3050,0
20230829,160300,283284555,3050,3050,3050,3050,0
20230829,160200,283284555,3050,3050,3050,3050,0
20230829,160100,283284555,3050,3050,3050,3050,0
20230829,160000,283284555,3050,3050,3050,3050,0
20230829,155900,283284555,3050,3050,3050,3050,0
20230829,155800,283284555,3050,3050,3050,3050,0
20230829,155700,283284555,3050,3050,3050,3050,0
20230829,155600,283284555,3050,3050,3050,3050,0
20230829,155500,283284555,3050,3050,3050,3050,0
20230829,155400,283284555,3050,3050,3050,3050,0
20230829,155300,283284555,3050,3050,3050,3050,0
20230829,155200,283284555,3050,3050,3050,3050,0
20230829,155100,283284555,3050,3050,3050,3050,0
20230829,155000,283284555,3050,3050,3050,3050,0
20230829,154900,283284555,3050,3050,3050,3050,0
20230829,154800,283284555,3050,3050,3050,3050,0
20230829,154700,283284555,3050,3050,3050,3050,0
20230829,154600,283284555,3050,3050,3050,3050,0
20230829,154500,283284555,3050,3050,3050,3050,2829
20230829,154400,283284555,3050,3050,3050,3050,0
20230829,154300,283284555,3050,3050,3050,3050,0
20230829,154200,283284555,3050,3050,3050,3050,0
20230829,154100,283284555,3050,3050,3050,3050,0
20230829,154000,283284555,3050,3050,3050,3050,0
20230829,153900,283284555,3050,3050,3050,3050,0
20230829,153800,283284555,3050,3050,3050,3050,0
20230829,153700,283284555,3050,3050,3050,3050,0
20230829,153600,283284555,3050,3050,3050,3050,0
20230829,153500,283284555,3050,3050,3050,3050,0
20230829,153400,283284555,3050,3050,3050,3050,0
20230829,153300,283284555,3050,3050,3050,3050,0
20230829,153200,283284555,3050,3050,3050,3050,0
20230829,153100,283284555,3050,3050,3050,3050,0
20230829,153000,283284555,3050,3050,3050,3050,2829
20230829,152900,274656105,3080,3080,3080,3080,0
20230829,152800,274656105,3080,3080,3080,3080,0
20230829,152700,274656105,3080,3080,3080,3080,0
20230829,152600,274656105,3080,3080,3080,3080,0
20230829,152500,274656105,3080,3080,3080,3080,0
20230829,152400,274656105,3080,3080,3080,3080,0
20230829,152300,274656105,3080,3080,3080,3080,0
20230829,152200,274656105,3080,3080,3080,3080,0
20230829,152100,274656105,3080,3080,3080,3080,0
20230829,152000,274656105,3080,3080,3080,3080,0
20230829,151900,274656105,3080,3065,3080,3055,2201
20230829,151800,267925500,3085,3085,3090,3085,101
20230829,151700,267613910,3085,3085,3085,3085,0
20230829,151600,267613910,3085,3085,3085,3085,1
20230829,151500,267610825,3090,3090,3090,3090,0
20230829,151400,267610825,3090,3090,3090,3090,0
20230829,151300,267610825,3090,3080,3090,3080,162
20230829,151200,267110675,3080,3080,3080,3080,1
20230829,151100,267107595,3070,3070,3070,3070,0
20230829,151000,267107595,3070,3070,3070,3070,21
20230829,150900,267043125,3080,3080,3080,3080,29
20230829,150800,266953805,3080,3075,3080,3075,1471
20230829,150700,262423375,3080,3080,3080,3080,0
20230829,150600,262423375,3080,3080,3080,3080,0
20230829,150500,262423375,3080,3080,3080,3080,0
20230829,150400,262423375,3080,3080,3080,3080,0
20230829,150300,262423375,3080,3080,3080,3080,0
20230829,150200,262423375,3080,3080,3080,3080,100
20230829,150100,262115375,3080,3080,3080,3080,0
20230829,150000,262115375,3080,3080,3080,3080,100
20230829,145900,261807375,3080,3080,3080,3080,0
20230829,145800,261807375,3080,3080,3080,3080,0
20230829,145700,261807375,3080,3080,3080,3080,0
20230829,145600,261807375,3080,3080,3080,3080,0
20230829,145500,261807375,3080,3080,3080,3080,0
20230829,145400,261807375,3080,3080,3080,3080,0
20230829,145300,261807375,3080,3080,3080,3080,100
20230829,145200,261499375,3080,3080,3080,3080,681
20230829,145100,259401895,3070,3070,3070,3070,0
20230829,145000,259401895,3070,3070,3070,3070,3
20230829,144900,259392685,3080,3080,3080,3080,0
20230829,144800,259392685,3080,3080,3080,3080,0
20230829,144700,259392685,3080,3080,3080,3080,0
20230829,144600,259392685,3080,3080,3080,3080,0
20230829,144500,259392685,3080,3080,3080,3080,0
20230829,144400,259392685,3080,3080,3080,3080,0
20230829,144300,259392685,3080,3080,3080,3080,0
20230829,144200,259392685,3080,3080,3080,3080,0
20230829,144100,259392685,3080,3080,3080,3080,0
20230829,144000,259392685,3080,3080,3080,3080,0
20230829,143900,259392685,3080,3080,3080,3080,0
20230829,143800,259392685,3080,3080,3080,3080,2
20230829,143700,259386525,3060,3060,3060,3060,0
20230829,143600,259386525,3060,3060,3060,3060,30
20230829,143500,259294725,3080,3080,3080,3080,0
20230829,143400,259294725,3080,3080,3080,3080,11
20230829,143300,259260845,3080,3080,3080,3080,0
20230829,143200,259260845,3080,3080,3080,3080,0
20230829,143100,259260845,3080,3080,3080,3080,0
20230829,143000,259260845,3080,3080,3080,3080,0
20230829,142900,259260845,3080,3080,3080,3080,0
20230829,142800,259260845,3080,3080,3080,3080,0
20230829,142700,259260845,3080,3080,3080,3080,0
20230829,142600,259260845,3080,3080,3080,3080,0
20230829,142500,259260845,3080,3080,3080,3080,187
20230829,142400,258684885,3080,3080,3080,3080,0
20230829,142300,258684885,3080,3080,3080,3080,200
20230829,142200,258068885,3080,3080,3080,3080,0
20230829,142100,258068885,3080,3080,3080,3080,0
20230829,142000,258068885,3080,3080,3080,3080,0
20230829,141900,258068885,3080,3080,3080,3080,0
20230829,141800,258068885,3080,3070,3080,3070,500
20230829,141700,256531085,3060,3060,3060,3060,100
20230829,141600,256225085,3055,3055,3055,3055,0
20230829,141500,256225085,3055,3055,3055,3055,0
20230829,141400,256225085,3055,3055,3055,3055,0
20230829,141300,256225085,3055,3055,3055,3055,0
20230829,141200,256225085,3055,3055,3055,3055,0
20230829,141100,256225085,3055,3055,3055,3055,0
20230829,141000,256225085,3055,3055,3055,3055,0
20230829,140900,256225085,3055,3055,3055,3055,0
20230829,140800,256225085,3055,3055,3055,3055,0
20230829,140700,256225085,3055,3055,3055,3055,750
20230829,140600,253933835,3075,3075,3075,3075,0
20230829,140500,253933835,3075,3055,3075,3045,2130
20230829,140400,247436885,3075,3075,3075,3075,0
20230829,140300,247436885,3075,3075,3075,3075,0
20230829,140200,247436885,3075,3065,3075,3065,1012
20230829,140100,244330020,3055,3055,3055,3055,0
20230829,140000,244330020,3055,3055,3055,3055,0
20230829,135900,244330020,3055,3055,3055,3055,0
20230829,135800,244330020,3055,3055,3055,3055,1000
20230829,135700,241275020,3055,3055,3055,3055,0
20230829,135600,241275020,3055,3055,3055,3055,0
20230829,135500,241275020,3055,3055,3055,3055,0
20230829,135400,241275020,3055,3055,3055,3055,10
20230829,135300,241244470,3055,3055,3055,3055,0
20230829,135200,241244470,3055,3055,3055,3055,0
20230829,135100,241244470,3055,3055,3055,3055,0
20230829,135000,241244470,3055,3055,3055,3055,231
20230829,134900,240538765,3070,3070,3070,3070,0
20230829,134800,240538765,3070,3070,3070,3070,0
20230829,134700,240538765,3070,3070,3070,3070,0
20230829,134600,240538765,3070,3070,3070,3070,0
20230829,134500,240538765,3070,3070,3070,3070,0
20230829,134400,240538765,3070,3070,3070,3070,0
20230829,134300,240538765,3070,3070,3070,3070,0
20230829,134200,240538765,3070,3070,3070,3070,0
20230829,134100,240538765,3070,3070,3070,3070,0
20230829,134000,240538765,3070,3050,3070,3050,494
20230829,133900,239032045,3045,3050,3050,3045,34
20230829,133800,238928510,3050,3055,3055,3050,1239
20230829,133700,235149210,3055,3060,3060,3055,640
20230829,133600,233191935,3070,3070,3070,3070,0
20230829,133500,233191935,3070,3070,3070,3070,0
20230829,133400,233191935,3070,3070,3070,3070,1
20230829,133300,233188865,3070,3070,3070,3070,0
20230829,133200,233188865,3070,3070,3070,3070,0
20230829,133100,233188865,3070,3070,3070,3070,20
20230829,133000,233127465,3075,3075,3075,3075,0
20230829,132900,233127465,3075,3075,3075,3075,20
20230829,132800,233065965,3080,3080,3080,3080,0
20230829,132700,233065965,3080,3080,3080,3080,0
20230829,132600,233065965,3080,3080,3080,3080,0
20230829,132500,233065965,3080,3080,3080,3080,0
20230829,132400,233065965,3080,3080,3080,3080,0
20230829,132300,233065965,3080,3080,3080,3080,491
20230829,132200,231553685,3080,3080,3080,3080,1
20230829,132100,231550605,3065,3065,3065,3065,1
20230829,132000,231547540,3060,3065,3065,3060,571
20230829,131900,229797675,3070,3070,3070,3070,285
20230829,131800,228922725,3070,3070,3070,3070,0
20230829,131700,228922725,3070,3070,3070,3070,0
20230829,131600,228922725,3070,3070,3070,3070,0
20230829,131500,228922725,3070,3070,3070,3070,0
20230829,131400,228922725,3070,3070,3070,3070,0
20230829,131300,228922725,3070,3070,3070,3070,0
20230829,131200,228922725,3070,3070,3070,3070,0
20230829,131100,228922725,3070,3070,3070,3070,100
20230829,131000,228615725,3070,3070,3070,3070,0
20230829,130900,228615725,3070,3070,3070,3070,89
20230829,130800,228342495,3075,3075,3075,3075,9
20230829,130700,228314820,3075,3075,3075,3075,1
20230829,130600,228311745,3075,3075,3075,3075,0
20230829,130500,228311745,3075,3075,3075,3075,0
20230829,130400,228311745,3075,3075,3075,3075,0
20230829,130300,228311745,3075,3075,3075,3075,0
20230829,130200,228311745,3075,3075,3075,3075,20
20230829,130100,228250245,3070,3070,3070,3070,0
20230829,130000,228250245,3070,3075,3075,3070,2
20230829,125900,228244100,3075,3075,3075,3075,0
20230829,125800,228244100,3075,3075,3075,3075,0
20230829,125700,228244100,3075,3075,3075,3075,0
20230829,125600,228244100,3075,3075,3075,3075,59
20230829,125500,228062675,3075,3075,3075,3075,0
20230829,125400,228062675,3075,3075,3075,3075,0
20230829,125300,228062675,3075,3075,3075,3075,0
20230829,125200,228062675,3075,3075,3075,3075,0
20230829,125100,228062675,3075,3075,3075,3075,0
20230829,125000,228062675,3075,3075,3075,3075,0
20230829,124900,228062675,3075,3075,3075,3075,0
20230829,124800,228062675,3075,3075,3075,3075,0
20230829,124700,228062675,3075,3075,3075,3075,0
20230829,124600,228062675,3075,3075,3075,3075,0
20230829,124500,228062675,3075,3075,3075,3075,0
20230829,124400,228062675,3075,3075,3075,3075,0
20230829,124300,228062675,3075,3075,3075,3075,0
20230829,124200,228062675,3075,3075,3075,3075,0
20230829,124100,228062675,3075,3075,3075,3075,1
20230829,124000,228059600,3075,3075,3080,3075,13
20230829,123900,228019575,3080,3080,3080,3080,0
20230829,123800,228019575,3080,3080,3080,3080,0
20230829,123700,228019575,3080,3080,3080,3080,0
20230829,123600,228019575,3080,3080,3080,3080,8
20230829,123500,227994935,3080,3080,3080,3080,0
20230829,123400,227994935,3080,3075,3080,3075,21
20230829,123300,227930335,3075,3075,3075,3075,0
20230829,123200,227930335,3075,3075,3075,3075,1083
20230829,123100,224600110,3080,3080,3080,3080,0
20230829,123000,224600110,3080,3080,3080,3080,0
20230829,122900,224600110,3080,3080,3080,3080,49
20230829,122800,224449190,3080,3080,3080,3080,0
20230829,122700,224449190,3080,3080,3080,3080,0
20230829,122600,224449190,3080,3080,3080,3080,0
20230829,122500,224449190,3080,3080,3080,3080,0
20230829,122400,224449190,3080,3080,3080,3080,69
20230829,122300,224236670,3080,3080,3080,3080,0
20230829,122200,224236670,3080,3080,3080,3080,0
20230829,122100,224236670,3080,3080,3080,3080,0
20230829,122000,224236670,3080,3080,3080,3080,0
20230829,121900,224236670,3080,3080,3080,3080,0
20230829,121800,224236670,3080,3080,3080,3080,0
20230829,121700,224236670,3080,3095,3095,3080,5
20230829,121600,224221210,3090,3085,3090,3085,100
20230829,121500,223912225,3080,3080,3080,3080,100
20230829,121400,223604225,3080,3080,3080,3080,2
20230829,121300,223598065,3080,3080,3080,3080,0
20230829,121200,223598065,3080,3080,3080,3080,0
20230829,121100,223598065,3080,3080,3085,3080,1211
20230829,121000,219868180,3090,3090,3090,3090,0
20230829,120900,219868180,3090,3090,3090,3090,0
20230829,120800,219868180,3090,3090,3090,3090,0
20230829,120700,219868180,3090,3090,3090,3090,100
20230829,120600,219559180,3080,3080,3080,3080,1
20230829,120500,219556100,3085,3085,3085,3085,0
20230829,120400,219556100,3085,3085,3085,3085,0
20230829,120300,219556100,3085,3085,3085,3085,0
20230829,120200,219556100,3085,3085,3085,3085,0
20230829,120100,219556100,3085,3085,3085,3085,0
20230829,120000,219556100,3085,3085,3085,3085,1
20230829,115900,219553015,3085,3085,3085,3085,0
20230829,115800,219553015,3085,3085,3085,3085,0
20230829,115700,219553015,3085,3085,3085,3085,1
20230829,115600,219549930,3085,3085,3085,3085,0
20230829,115500,219549930,3085,3080,3085,3080,2
20230829,115400,219543765,3085,3085,3085,3085,1
20230829,115300,219540680,3085,3085,3085,3085,0
20230829,115200,219540680,3085,3085,3085,3085,0
20230829,115100,219540680,3085,3085,3085,3085,0
20230829,115000,219540680,3085,3085,3085,3085,0
20230829,114900,219540680,3085,3085,3085,3085,0
20230829,114800,219540680,3085,3085,3085,3085,0
20230829,114700,219540680,3085,3085,3085,3085,0
20230829,114600,219540680,3085,3085,3085,3085,1
20230829,114500,219537595,3080,3080,3080,3080,0
20230829,114400,219537595,3080,3080,3080,3080,0
20230829,114300,219537595,3080,3080,3080,3080,0
20230829,114200,219537595,3080,3080,3080,3080,9
20230829,114100,219509875,3080,3080,3080,3080,9
20230829,114000,219482155,3080,3080,3080,3080,249
20230829,113900,218715235,3080,3080,3080,3080,0
20230829,113800,218715235,3080,3080,3080,3080,11
20230829,113700,218681355,3080,3080,3080,3080,11
20230829,113600,218647475,3090,3090,3090,3090,0
20230829,113500,218647475,3090,3090,3090,3090,0
20230829,113400,218647475,3090,3090,3090,3090,0
20230829,113300,218647475,3090,3090,3090,3090,0
20230829,113200,218647475,3090,3090,3090,3090,0
20230829,113100,218647475,3090,3090,3090,3090,0
20230829,113000,218647475,3090,3090,3090,3090,0
20230829,112900,218647475,3090,3090,3090,3090,0
20230829,112800,218647475,3090,3090,3090,3090,1
20230829,112700,218644385,3080,3080,3080,3080,0
20230829,112600,218644385,3080,3080,3080,3080,16
20230829,112500,218595105,3090,3090,3090,3090,0
20230829,112400,218595105,3090,3090,3090,3090,0
20230829,112300,218595105,3090,3090,3090,3090,0
20230829,112200,218595105,3090,3090,3090,3090,1
20230829,112100,218592015,3080,3080,3080,3080,0
20230829,112000,218592015,3080,3080,3080,3080,0
20230829,111900,218592015,3080,3080,3080,3080,0
20230829,111800,218592015,3080,3080,3080,3080,101
20230829,111700,218280935,3095,3095,3095,3095,0
20230829,111600,218280935,3095,3095,3095,3095,0
20230829,111500,218280935,3095,3075,3095,3075,98
20230829,111400,217979550,3085,3085,3085,3085,0
20230829,111300,217979550,3085,3085,3085,3085,0
20230829,111200,217979550,3085,3085,3085,3085,0
20230829,111100,217979550,3085,3085,3085,3085,0
20230829,111000,217979550,3085,3085,3085,3085,0
20230829,110900,217979550,3085,3085,3085,3085,0
20230829,110800,217979550,3085,3080,3085,3075,1066
20230829,110700,214700980,3080,3080,3080,3080,0
20230829,110600,214700980,3080,3080,3080,3080,700
20230829,110500,212544980,3100,3100,3100,3100,0
20230829,110400,212544980,3100,3100,3100,3100,1
20230829,110300,212541880,3085,3085,3085,3085,28
20230829,110200,212455500,3100,3100,3100,3100,4141
20230829,110100,199618400,3100,3100,3100,3100,100
20230829,110000,199308400,3105,3105,3105,3105,1
20230829,105900,199305295,3105,3105,3105,3105,0
20230829,105800,199305295,3105,3100,3105,3100,268
20230829,105700,198474060,3100,3110,3110,3100,277
20230829,105600,197614360,3110,3110,3120,3110,103
20230829,105500,197293845,3105,3055,3105,3055,7820
20230829,105400,173139390,3055,3055,3055,3055,10
20230829,105300,173108840,3045,3045,3045,3045,39
20230829,105200,172990085,3045,3045,3045,3045,0
20230829,105100,172990085,3045,3045,3045,3045,1
20230829,105000,172987040,3040,3040,3040,3040,0
20230829,104900,172987040,3040,3050,3050,3040,314
20230829,104800,172030210,3055,3055,3055,3055,0
20230829,104700,172030210,3055,3055,3055,3055,0
20230829,104600,172030210,3055,3055,3055,3055,0
20230829,104500,172030210,3055,3055,3055,3055,0
20230829,104400,172030210,3055,3055,3055,3055,0
20230829,104300,172030210,3055,3055,3055,3055,0
20230829,104200,172030210,3055,3055,3055,3055,0
20230829,104100,172030210,3055,3055,3055,3055,0
20230829,104000,172030210,3055,3055,3055,3055,0
20230829,103900,172030210,3055,3055,3055,3055,6
20230829,103800,172011880,3055,3040,3055,3040,185
20230829,103700,171449435,3040,3035,3040,3035,679
20230829,103600,169387130,3040,3045,3045,3040,2645
20230829,103500,161346145,3045,3055,3055,3045,3875
20230829,103400,149530245,3055,3055,3055,3055,329
20230829,103300,148525150,3055,3055,3055,3055,117
20230829,103200,148167715,3055,3055,3055,3055,584
20230829,103100,146383595,3055,3055,3055,3055,49
20230829,103000,146233900,3055,3060,3060,3055,1751
20230829,102900,140884355,3055,3055,3055,3055,0
20230829,102800,140884355,3055,3060,3060,3055,812
20230829,102700,138401190,3075,3075,3075,3075,0
20230829,102600,138401190,3075,3075,3075,3075,0
20230829,102500,138401190,3075,3075,3075,3075,0
20230829,102400,138401190,3075,3075,3075,3075,0
20230829,102300,138401190,3075,3075,3075,3075,0
20230829,102200,138401190,3075,3075,3075,3075,0
20230829,102100,138401190,3075,3075,3075,3075,0
20230829,102000,138401190,3075,3060,3075,3060,30
20230829,101900,138309185,3075,3075,3075,3075,21
20230829,101800,138244610,3060,3060,3060,3060,0
20230829,101700,138244610,3060,3055,3075,3055,426
20230829,101600,136943030,3055,3055,3055,3055,0
20230829,101500,136943030,3055,3055,3055,3055,0
20230829,101400,136943030,3055,3055,3055,3055,0
20230829,101300,136943030,3055,3055,3055,3055,0
20230829,101200,136943030,3055,3055,3055,3055,10
20230829,101100,136912480,3055,3055,3055,3055,0
20230829,101000,136912480,3055,3065,3080,3055,503
20230829,100900,135373950,3075,3060,3075,3060,906
20230829,100800,132601090,3060,3070,3070,3060,2123
20230829,100700,126091250,3070,3070,3070,3070,100
20230829,100600,125784250,3080,3080,3080,3080,0
20230829,100500,125784250,3080,3080,3080,3080,1
20230829,100400,125781170,3070,3070,3070,3070,0
20230829,100300,125781170,3070,3070,3070,3070,0
20230829,100200,125781170,3070,3070,3070,3070,402
20230829,100100,124547030,3075,3075,3075,3075,0
20230829,100000,124547030,3075,3075,3075,3075,0
20230829,095900,124547030,3075,3075,3075,3075,0
20230829,095800,124547030,3075,3075,3075,3075,300
20230829,095700,123624530,3075,3075,3075,3075,400
20230829,095600,122394530,3075,3075,3075,3075,0
20230829,095500,122394530,3075,3075,3075,3075,1000
20230829,095400,119319530,3080,3080,3080,3080,4
20230829,095300,119307210,3080,3080,3080,3080,0
20230829,095200,119307210,3080,3080,3080,3080,0
20230829,095100,119307210,3080,3080,3080,3080,29
20230829,095000,119217890,3080,3080,3080,3080,0
20230829,094900,119217890,3080,3080,3080,3080,4
20230829,094800,119205570,3080,3080,3080,3080,417
20230829,094700,117921210,3065,3065,3065,3065,0
20230829,094600,117921210,3065,3070,3070,3065,346
20230829,094500,116860590,3070,3070,3070,3070,0
20230829,094400,116860590,3070,3070,3070,3070,100
20230829,094300,116553590,3065,3075,3075,3060,2499
20230829,094200,108899380,3070,3085,3085,3070,1510
20230829,094100,104262185,3090,3090,3090,3090,1
20230829,094000,104259095,3075,3090,3090,3070,778
20230829,093900,101865535,3095,3095,3095,3095,0
20230829,093800,101865535,3095,3095,3095,3095,1
20230829,093700,101862440,3095,3095,3095,3095,337
20230829,093600,100819425,3095,3095,3095,3095,2
20230829,093500,100813235,3095,3095,3095,3095,0
20230829,093400,100813235,3095,3095,3095,3090,604
20230829,093300,98946855,3095,3095,3095,3095,21
20230829,093200,98881860,3095,3100,3100,3095,98
20230829,093100,98578545,3100,3100,3100,3100,0
20230829,093000,98578545,3100,3100,3100,3100,0
20230829,092900,98578545,3100,3100,3100,3100,0
20230829,092800,98578545,3100,3100,3100,3100,224
20230829,092700,97884145,3105,3105,3105,3105,0
20230829,092600,97884145,3105,3105,3105,3105,1
20230829,092500,97881040,3105,3105,3105,3105,27
20230829,092400,97797205,3095,3105,3105,3095,3100
20230829,092300,88189700,3105,3105,3105,3105,200
20230829,092200,87568700,3120,3120,3120,3120,50
20230829,092100,87412700,3120,3120,3120,3120,10
20230829,092000,87381500,3130,3130,3130,3130,2212
20230829,091900,80457940,3125,3115,3125,3115,877
20230829,091800,77719380,3090,3125,3140,3090,4320
20230829,091700,64297520,3130,3130,3130,3130,72
20230829,091600,64072160,3130,3130,3130,3130,2
20230829,091500,64065900,3135,3125,3135,3125,36
20230829,091400,63953050,3125,3135,3135,3125,824
20230829,091300,61376500,3130,3120,3130,3115,287
20230829,091200,60478830,3120,3140,3140,3120,2822
20230829,091100,51641570,3150,3100,3150,3100,6408
20230829,091000,31667590,3100,3105,3105,3095,614
20230829,090900,29767050,3105,3105,3105,3105,125
20230829,090800,29378925,3110,3110,3110,3095,448
20230829,090700,27991945,3095,3100,3100,3095,612
20230829,090600,26095300,3110,3100,3115,3100,1343
20230829,090500,21920500,3100,3100,3120,3095,3339
20230829,090400,11562075,3095,3095,3095,3095,101
20230829,090300,11249480,3095,3105,3110,3095,571
20230829,090200,9479675,3100,3105,3110,3095,266
20230829,090100,8654685,3120,3080,3120,3065,25
20230829,090000,8577265,3115,3060,3115,3060,2796