KissMeData/080000/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194000,417565795,3065,3065,3065,3065,4939
20230829,193900,417565795,3065,3065,3065,3065,0
20230829,193800,417565795,3065,3065,3065,3065,0
20230829,193700,417565795,3065,3065,3065,3065,0
20230829,193600,417565795,3065,3065,3065,3065,0
20230829,193500,417565795,3065,3065,3065,3065,0
20230829,193400,417565795,3065,3065,3065,3065,0
20230829,193300,417565795,3065,3065,3065,3065,0
20230829,193200,417565795,3065,3065,3065,3065,0
20230829,193100,417565795,3065,3065,3065,3065,0
20230829,193000,417565795,3065,3065,3065,3065,0
20230829,192900,417565795,3065,3065,3065,3065,0
20230829,192800,417565795,3065,3065,3065,3065,0
20230829,192700,417565795,3065,3065,3065,3065,0
20230829,192600,417565795,3065,3065,3065,3065,0
20230829,192500,417565795,3065,3065,3065,3065,0
20230829,192400,417565795,3065,3065,3065,3065,0
20230829,192300,417565795,3065,3065,3065,3065,0
20230829,192200,417565795,3065,3065,3065,3065,0
20230829,192100,417565795,3065,3065,3065,3065,0
20230829,192000,417565795,3065,3065,3065,3065,0
20230829,191900,417565795,3065,3065,3065,3065,0
20230829,191800,417565795,3065,3065,3065,3065,0
20230829,191700,417565795,3065,3065,3065,3065,0
20230829,191600,417565795,3065,3065,3065,3065,0
20230829,191500,417565795,3065,3065,3065,3065,0
20230829,191400,417565795,3065,3065,3065,3065,0
20230829,191300,417565795,3065,3065,3065,3065,0
20230829,191200,417565795,3065,3065,3065,3065,0
20230829,191100,417565795,3065,3065,3065,3065,0
20230829,191000,417565795,3065,3065,3065,3065,4939
20230829,190900,417565795,3065,3065,3065,3065,0
20230829,190800,417565795,3065,3065,3065,3065,0
20230829,190700,417565795,3065,3065,3065,3065,0
20230829,190600,417565795,3065,3065,3065,3065,0
20230829,190500,417565795,3065,3065,3065,3065,0
20230829,190400,417565795,3065,3065,3065,3065,0
20230829,190300,417565795,3065,3065,3065,3065,0
20230829,190200,417565795,3065,3065,3065,3065,0
20230829,190100,417565795,3065,3065,3065,3065,0
20230829,190000,417565795,3065,3065,3065,3065,0
20230829,185900,417565795,3065,3065,3065,3065,0
20230829,185800,417565795,3065,3065,3065,3065,0
20230829,185700,417565795,3065,3065,3065,3065,0
20230829,185600,417565795,3065,3065,3065,3065,0
20230829,185500,417565795,3065,3065,3065,3065,0
20230829,185400,417565795,3065,3065,3065,3065,0
20230829,185300,417565795,3065,3065,3065,3065,0
20230829,185200,417565795,3065,3065,3065,3065,0
20230829,185100,417565795,3065,3065,3065,3065,0
20230829,185000,417565795,3065,3065,3065,3065,0
20230829,184900,417565795,3065,3065,3065,3065,0
20230829,184800,417565795,3065,3065,3065,3065,0
20230829,184700,417565795,3065,3065,3065,3065,0
20230829,184600,417565795,3065,3065,3065,3065,0
20230829,184500,417565795,3065,3065,3065,3065,0
20230829,184400,417565795,3065,3065,3065,3065,0
20230829,184300,417565795,3065,3065,3065,3065,0
20230829,184200,417565795,3065,3065,3065,3065,0
20230829,184100,417565795,3065,3065,3065,3065,0
20230829,184000,417565795,3065,3065,3065,3065,4939
20230829,183900,417565795,3065,3065,3065,3065,0
20230829,183800,417565795,3065,3065,3065,3065,0
20230829,183700,417565795,3065,3065,3065,3065,0
20230829,183600,417565795,3065,3065,3065,3065,0
20230829,183500,417565795,3065,3065,3065,3065,0
20230829,183400,417565795,3065,3065,3065,3065,0
20230829,183300,417565795,3065,3065,3065,3065,0
20230829,183200,417565795,3065,3065,3065,3065,0
20230829,183100,417565795,3065,3065,3065,3065,0
20230829,183000,417565795,3065,3065,3065,3065,0
20230829,182900,417565795,3065,3065,3065,3065,0
20230829,182800,417565795,3065,3065,3065,3065,0
20230829,182700,417565795,3065,3065,3065,3065,0
20230829,182600,417565795,3065,3065,3065,3065,0
20230829,182500,417565795,3065,3065,3065,3065,0
20230829,182400,417565795,3065,3065,3065,3065,0
20230829,182300,417565795,3065,3065,3065,3065,0
20230829,182200,417565795,3065,3065,3065,3065,0
20230829,182100,417565795,3065,3065,3065,3065,0
20230829,182000,417565795,3065,3065,3065,3065,0
20230829,181900,417565795,3065,3065,3065,3065,0
20230829,181800,417565795,3065,3065,3065,3065,0
20230829,181700,417565795,3065,3065,3065,3065,0
20230829,181600,417565795,3065,3065,3065,3065,0
20230829,181500,417565795,3065,3065,3065,3065,0
20230829,181400,417565795,3065,3065,3065,3065,0
20230829,181300,417565795,3065,3065,3065,3065,0
20230829,181200,417565795,3065,3065,3065,3065,0
20230829,181100,417565795,3065,3065,3065,3065,0
20230829,181000,417565795,3065,3065,3065,3065,4939
20230829,180900,417565795,3065,3065,3065,3065,0
20230829,180800,417565795,3065,3065,3065,3065,0
20230829,180700,417565795,3065,3065,3065,3065,0
20230829,180600,417565795,3065,3065,3065,3065,0
20230829,180500,417565795,3065,3065,3065,3065,0
20230829,180400,417565795,3065,3065,3065,3065,0
20230829,180300,417565795,3065,3065,3065,3065,0
20230829,180200,417565795,3065,3065,3065,3065,0
20230829,180100,417565795,3065,3065,3065,3065,0
20230829,180000,417565795,3065,3065,3065,3065,0
20230829,175900,417565795,3065,3065,3065,3065,0
20230829,175800,417565795,3065,3065,3065,3065,0
20230829,175700,417565795,3065,3065,3065,3065,0
20230829,175600,417565795,3065,3065,3065,3065,0
20230829,175500,417565795,3065,3065,3065,3065,0
20230829,175400,417565795,3065,3065,3065,3065,0
20230829,175300,417565795,3065,3065,3065,3065,0
20230829,175200,417565795,3065,3065,3065,3065,0
20230829,175100,417565795,3065,3065,3065,3065,0
20230829,175000,417565795,3065,3065,3065,3065,0
20230829,174900,417565795,3065,3065,3065,3065,0
20230829,174800,417565795,3065,3065,3065,3065,0
20230829,174700,417565795,3065,3065,3065,3065,0
20230829,174600,417565795,3065,3065,3065,3065,0
20230829,174500,417565795,3065,3065,3065,3065,0
20230829,174400,417565795,3065,3065,3065,3065,0
20230829,174300,417565795,3065,3065,3065,3065,0
20230829,174200,417565795,3065,3065,3065,3065,0
20230829,174100,417565795,3065,3065,3065,3065,0
20230829,174000,417565795,3065,3065,3065,3065,4939
20230829,173900,417565795,3065,3065,3065,3065,0
20230829,173800,417565795,3065,3065,3065,3065,0
20230829,173700,417565795,3065,3065,3065,3065,0
20230829,173600,417565795,3065,3065,3065,3065,0
20230829,173500,417565795,3065,3065,3065,3065,0
20230829,173400,417565795,3065,3065,3065,3065,0
20230829,173300,417565795,3065,3065,3065,3065,0
20230829,173200,417565795,3065,3065,3065,3065,0
20230829,173100,417565795,3065,3065,3065,3065,0
20230829,173000,417565795,3065,3065,3065,3065,0
20230829,172900,417565795,3065,3065,3065,3065,0
20230829,172800,417565795,3065,3065,3065,3065,0
20230829,172700,417565795,3065,3065,3065,3065,0
20230829,172600,417565795,3065,3065,3065,3065,0
20230829,172500,417565795,3065,3065,3065,3065,0
20230829,172400,417565795,3065,3065,3065,3065,0
20230829,172300,417565795,3065,3065,3065,3065,0
20230829,172200,417565795,3065,3065,3065,3065,0
20230829,172100,417565795,3065,3065,3065,3065,0
20230829,172000,417565795,3065,3065,3065,3065,0
20230829,171900,417565795,3065,3065,3065,3065,0
20230829,171800,417565795,3065,3065,3065,3065,0
20230829,171700,417565795,3065,3065,3065,3065,0
20230829,171600,417565795,3065,3065,3065,3065,0
20230829,171500,417565795,3065,3065,3065,3065,0
20230829,171400,417565795,3065,3065,3065,3065,0
20230829,171300,417565795,3065,3065,3065,3065,0
20230829,171200,417565795,3065,3065,3065,3065,0
20230829,171100,417565795,3065,3065,3065,3065,0
20230829,171000,417565795,3065,3065,3065,3065,4939
20230829,170900,417565795,3065,3065,3065,3065,0
20230829,170800,417565795,3065,3065,3065,3065,0
20230829,170700,417565795,3065,3065,3065,3065,0
20230829,170600,417565795,3065,3065,3065,3065,0
20230829,170500,417565795,3065,3065,3065,3065,0
20230829,170400,417565795,3065,3065,3065,3065,0
20230829,170300,417565795,3065,3065,3065,3065,0
20230829,170200,417565795,3065,3065,3065,3065,0
20230829,170100,417565795,3065,3065,3065,3065,0
20230829,170000,417565795,3065,3065,3065,3065,0
20230829,165900,417565795,3065,3065,3065,3065,0
20230829,165800,417565795,3065,3065,3065,3065,0
20230829,165700,417565795,3065,3065,3065,3065,0
20230829,165600,417565795,3065,3065,3065,3065,0
20230829,165500,417565795,3065,3065,3065,3065,0
20230829,165400,417565795,3065,3065,3065,3065,0
20230829,165300,417565795,3065,3065,3065,3065,0
20230829,165200,417565795,3065,3065,3065,3065,0
20230829,165100,417565795,3065,3065,3065,3065,0
20230829,165000,417565795,3065,3065,3065,3065,0
20230829,164900,417565795,3065,3065,3065,3065,0
20230829,164800,417565795,3065,3065,3065,3065,0
20230829,164700,417565795,3065,3065,3065,3065,0
20230829,164600,417565795,3065,3065,3065,3065,0
20230829,164500,417565795,3065,3065,3065,3065,0
20230829,164400,417565795,3065,3065,3065,3065,0
20230829,164300,417565795,3065,3065,3065,3065,0
20230829,164200,417565795,3065,3065,3065,3065,0
20230829,164100,417565795,3065,3065,3065,3065,0
20230829,164000,417565795,3065,3065,3065,3065,4939
20230829,163900,417565795,3065,3065,3065,3065,0
20230829,163800,417565795,3065,3065,3065,3065,0
20230829,163700,417565795,3065,3065,3065,3065,0
20230829,163600,417565795,3065,3065,3065,3065,0
20230829,163500,417565795,3065,3065,3065,3065,0
20230829,163400,417565795,3065,3065,3065,3065,0
20230829,163300,417565795,3065,3065,3065,3065,0
20230829,163200,417565795,3065,3065,3065,3065,0
20230829,163100,417565795,3065,3065,3065,3065,0
20230829,163000,417565795,3065,3065,3065,3065,0
20230829,162900,417565795,3065,3065,3065,3065,0
20230829,162800,417565795,3065,3065,3065,3065,0
20230829,162700,417565795,3065,3065,3065,3065,0
20230829,162600,417565795,3065,3065,3065,3065,0
20230829,162500,417565795,3065,3065,3065,3065,0
20230829,162400,417565795,3065,3065,3065,3065,0
20230829,162300,417565795,3065,3065,3065,3065,0
20230829,162200,417565795,3065,3065,3065,3065,0
20230829,162100,417565795,3065,3065,3065,3065,0
20230829,162000,417565795,3065,3065,3065,3065,0
20230829,161900,417565795,3065,3065,3065,3065,0
20230829,161800,417565795,3065,3065,3065,3065,0
20230829,161700,417565795,3065,3065,3065,3065,0
20230829,161600,417565795,3065,3065,3065,3065,0
20230829,161500,417565795,3065,3065,3065,3065,0
20230829,161400,417565795,3065,3065,3065,3065,0
20230829,161300,417565795,3065,3065,3065,3065,0
20230829,161200,417565795,3065,3065,3065,3065,0
20230829,161100,417565795,3065,3065,3065,3065,0
20230829,161000,417565795,3065,3065,3065,3065,4939
20230829,160900,417565795,3065,3065,3065,3065,0
20230829,160800,417565795,3065,3065,3065,3065,0
20230829,160700,417565795,3065,3065,3065,3065,0
20230829,160600,417565795,3065,3065,3065,3065,0
20230829,160500,417565795,3065,3065,3065,3065,0
20230829,160400,417565795,3065,3065,3065,3065,0
20230829,160300,417565795,3065,3065,3065,3065,0
20230829,160200,417565795,3065,3065,3065,3065,0
20230829,160100,417565795,3065,3065,3065,3065,0
20230829,160000,417565795,3065,3065,3065,3065,0
20230829,155900,417565795,3065,3065,3065,3065,0
20230829,155800,417565795,3065,3065,3065,3065,0
20230829,155700,417565795,3065,3065,3065,3065,0
20230829,155600,417565795,3065,3065,3065,3065,0
20230829,155500,417565795,3065,3065,3065,3065,0
20230829,155400,417565795,3065,3065,3065,3065,0
20230829,155300,417565795,3065,3065,3065,3065,0
20230829,155200,417565795,3065,3065,3065,3065,0
20230829,155100,417565795,3065,3065,3065,3065,0
20230829,155000,417565795,3065,3065,3065,3065,0
20230829,154900,417565795,3065,3065,3065,3065,0
20230829,154800,417565795,3065,3065,3065,3065,0
20230829,154700,417565795,3065,3065,3065,3065,0
20230829,154600,417565795,3065,3065,3065,3065,0
20230829,154500,417565795,3065,3065,3065,3065,0
20230829,154400,417565795,3065,3065,3065,3065,0
20230829,154300,417565795,3065,3065,3065,3065,0
20230829,154200,417565795,3065,3065,3065,3065,0
20230829,154100,417565795,3065,3065,3065,3065,0
20230829,154000,417565795,3065,3065,3065,3065,4939
20230829,153900,417565795,3065,3065,3065,3065,0
20230829,153800,417565795,3065,3065,3065,3065,0
20230829,153700,417565795,3065,3065,3065,3065,0
20230829,153600,417565795,3065,3065,3065,3065,0
20230829,153500,417565795,3065,3065,3065,3065,0
20230829,153400,417565795,3065,3065,3065,3065,0
20230829,153300,417565795,3065,3065,3065,3065,0
20230829,153200,417565795,3065,3065,3065,3065,0
20230829,153100,417565795,3065,3065,3065,3065,0
20230829,153000,417565795,3065,3065,3065,3065,4939
20230829,152900,402427760,3075,3075,3075,3075,0
20230829,152800,402427760,3075,3075,3075,3075,0
20230829,152700,402427760,3075,3075,3075,3075,0
20230829,152600,402427760,3075,3075,3075,3075,0
20230829,152500,402427760,3075,3075,3075,3075,0
20230829,152400,402427760,3075,3075,3075,3075,0
20230829,152300,402427760,3075,3075,3075,3075,0
20230829,152200,402427760,3075,3075,3075,3075,0
20230829,152100,402427760,3075,3075,3075,3075,0
20230829,152000,402427760,3075,3075,3075,3075,0
20230829,151900,402427760,3075,3075,3075,3075,1176
20230829,151800,398811560,3075,3080,3080,3075,3805
20230829,151700,387092765,3085,3085,3085,3085,0
20230829,151600,387092765,3085,3085,3085,3080,159
20230829,151500,386602265,3085,3080,3085,3080,116
20230829,151400,386244450,3080,3080,3080,3080,4
20230829,151300,386232130,3085,3080,3085,3080,2
20230829,151200,386225965,3075,3080,3080,3075,120
20230829,151100,385856745,3085,3085,3085,3080,6
20230829,151000,385838240,3080,3090,3090,3080,1152
20230829,150900,382287440,3090,3080,3090,3080,3820
20230829,150800,370514380,3080,3075,3080,3075,4
20230829,150700,370502065,3080,3080,3080,3080,0
20230829,150600,370502065,3080,3080,3080,3080,0
20230829,150500,370502065,3080,3080,3080,3080,10
20230829,150400,370471265,3080,3080,3080,3080,5
20230829,150300,370455865,3075,3075,3075,3075,1
20230829,150200,370452790,3080,3080,3080,3080,1
20230829,150100,370449710,3080,3080,3080,3080,2
20230829,150000,370443550,3080,3080,3080,3080,0
20230829,145900,370443550,3080,3080,3080,3075,304
20230829,145800,369508730,3080,3080,3080,3080,67
20230829,145700,369302370,3080,3080,3080,3080,3
20230829,145600,369293130,3080,3080,3080,3080,2518
20230829,145500,361537690,3085,3085,3085,3085,0
20230829,145400,361537690,3085,3085,3085,3085,3
20230829,145300,361528435,3080,3085,3085,3080,24
20230829,145200,361454400,3085,3085,3085,3085,132
20230829,145100,361047180,3085,3085,3085,3085,0
20230829,145000,361047180,3085,3080,3085,3080,201
20230829,144900,360428095,3085,3085,3085,3085,0
20230829,144800,360428095,3085,3085,3085,3085,1
20230829,144700,360425010,3085,3085,3085,3085,117
20230829,144600,360064065,3080,3080,3080,3080,0
20230829,144500,360064065,3080,3080,3080,3080,10
20230829,144400,360033265,3085,3085,3085,3085,11
20230829,144300,359999330,3085,3085,3085,3085,0
20230829,144200,359999330,3085,3085,3085,3085,0
20230829,144100,359999330,3085,3085,3085,3085,0
20230829,144000,359999330,3085,3085,3085,3085,0
20230829,143900,359999330,3085,3085,3085,3085,3
20230829,143800,359990075,3080,3085,3085,3080,3161
20230829,143700,350253970,3085,3090,3090,3085,67
20230829,143600,350047240,3090,3090,3090,3090,4
20230829,143500,350034880,3085,3085,3085,3085,722
20230829,143400,347807510,3080,3080,3080,3080,0
20230829,143300,347807510,3080,3080,3080,3080,0
20230829,143200,347807510,3080,3080,3080,3080,130
20230829,143100,347407110,3080,3080,3080,3080,0
20230829,143000,347407110,3080,3080,3080,3080,0
20230829,142900,347407110,3080,3080,3080,3080,676
20230829,142800,345325030,3085,3080,3085,3080,532
20230829,142700,343686465,3080,3080,3080,3080,0
20230829,142600,343686465,3080,3080,3080,3080,7
20230829,142500,343664905,3080,3080,3080,3080,53
20230829,142400,343501665,3080,3080,3080,3080,0
20230829,142300,343501665,3080,3080,3080,3080,1009
20230829,142200,340393945,3085,3085,3085,3085,0
20230829,142100,340393945,3085,3085,3085,3085,0
20230829,142000,340393945,3085,3085,3085,3085,0
20230829,141900,340393945,3085,3085,3085,3085,0
20230829,141800,340393945,3085,3085,3085,3085,1
20230829,141700,340390860,3080,3080,3080,3080,30
20230829,141600,340298460,3080,3085,3085,3080,1038
20230829,141500,337101280,3085,3085,3085,3085,33
20230829,141400,336999475,3085,3085,3085,3085,0
20230829,141300,336999475,3085,3085,3085,3085,30
20230829,141200,336906925,3085,3085,3085,3085,8
20230829,141100,336882245,3085,3085,3085,3085,0
20230829,141000,336882245,3085,3085,3085,3085,50
20230829,140900,336727995,3085,3085,3085,3085,40
20230829,140800,336604595,3080,3080,3080,3080,0
20230829,140700,336604595,3080,3080,3080,3080,0
20230829,140600,336604595,3080,3080,3080,3080,0
20230829,140500,336604595,3080,3080,3080,3080,100
20230829,140400,336296595,3080,3080,3080,3080,100
20230829,140300,335988595,3075,3075,3075,3075,0
20230829,140200,335988595,3075,3075,3075,3075,0
20230829,140100,335988595,3075,3075,3075,3075,0
20230829,140000,335988595,3075,3075,3075,3075,5
20230829,135900,335973220,3080,3080,3080,3080,949
20230829,135800,333050300,3080,3080,3080,3080,412
20230829,135700,331781340,3080,3080,3080,3080,0
20230829,135600,331781340,3080,3080,3080,3080,0
20230829,135500,331781340,3080,3080,3080,3080,0
20230829,135400,331781340,3080,3080,3080,3080,0
20230829,135300,331781340,3080,3080,3080,3080,0
20230829,135200,331781340,3080,3080,3080,3080,179
20230829,135100,331230020,3080,3080,3080,3080,0
20230829,135000,331230020,3080,3080,3080,3080,0
20230829,134900,331230020,3080,3080,3080,3080,0
20230829,134800,331230020,3080,3080,3080,3080,0
20230829,134700,331230020,3080,3080,3080,3080,0
20230829,134600,331230020,3080,3080,3080,3080,0
20230829,134500,331230020,3080,3080,3080,3080,0
20230829,134400,331230020,3080,3080,3080,3080,0
20230829,134300,331230020,3080,3080,3080,3080,80
20230829,134200,330983620,3075,3080,3080,3075,1000
20230829,134100,327906925,3080,3080,3080,3080,0
20230829,134000,327906925,3080,3080,3080,3080,0
20230829,133900,327906925,3080,3080,3080,3080,0
20230829,133800,327906925,3080,3080,3080,3080,0
20230829,133700,327906925,3080,3080,3080,3080,0
20230829,133600,327906925,3080,3080,3080,3080,1
20230829,133500,327903845,3085,3085,3085,3085,0
20230829,133400,327903845,3085,3085,3085,3085,0
20230829,133300,327903845,3085,3085,3085,3085,0
20230829,133200,327903845,3085,3085,3085,3085,0
20230829,133100,327903845,3085,3085,3085,3085,1
20230829,133000,327900760,3085,3085,3085,3085,1
20230829,132900,327897675,3090,3085,3090,3085,1419
20230829,132800,323515860,3075,3075,3075,3075,25
20230829,132700,323438985,3085,3085,3085,3085,0
20230829,132600,323438985,3085,3085,3085,3085,0
20230829,132500,323438985,3085,3085,3085,3085,900
20230829,132400,320662485,3085,3080,3085,3080,1818
20230829,132300,315062995,3080,3080,3080,3080,737
20230829,132200,312793035,3085,3085,3085,3085,0
20230829,132100,312793035,3085,3090,3090,3085,133
20230829,132000,312382715,3085,3085,3085,3085,63
20230829,131900,312188360,3085,3095,3095,3085,6344
20230829,131800,292606100,3095,3095,3095,3095,50
20230829,131700,292451350,3095,3095,3095,3095,897
20230829,131600,289675135,3100,3100,3100,3100,5
20230829,131500,289659635,3100,3100,3100,3100,0
20230829,131400,289659635,3100,3100,3100,3100,0
20230829,131300,289659635,3100,3100,3100,3100,5
20230829,131200,289644135,3100,3100,3100,3100,27
20230829,131100,289560435,3100,3100,3100,3100,28
20230829,131000,289473635,3100,3100,3100,3100,73
20230829,130900,289247335,3100,3095,3100,3095,39
20230829,130800,289126530,3100,3100,3100,3100,0
20230829,130700,289126530,3100,3100,3100,3100,30
20230829,130600,289033530,3100,3100,3100,3100,50
20230829,130500,288878530,3100,3100,3100,3100,2030
20230829,130400,282585530,3095,3090,3095,3090,585
20230829,130300,280775055,3095,3090,3095,3090,203
20230829,130200,280147770,3090,3090,3090,3090,20
20230829,130100,280085970,3090,3090,3090,3090,70
20230829,130000,279869670,3090,3090,3090,3090,0
20230829,125900,279869670,3090,3095,3095,3090,1235
20230829,125800,276053405,3095,3095,3095,3095,200
20230829,125700,275434405,3095,3095,3095,3095,100
20230829,125600,275124905,3100,3100,3100,3100,0
20230829,125500,275124905,3100,3100,3100,3100,2218
20230829,125400,268249105,3100,3095,3100,3095,242
20230829,125300,267500110,3095,3095,3095,3095,0
20230829,125200,267500110,3095,3095,3095,3095,0
20230829,125100,267500110,3095,3095,3095,3095,97
20230829,125000,267199895,3095,3095,3095,3095,1
20230829,124900,267196800,3095,3090,3095,3090,2593
20230829,124800,259183030,3090,3090,3090,3090,2799
20230829,124700,250534120,3090,3090,3090,3090,0
20230829,124600,250534120,3090,3085,3090,3085,19
20230829,124500,250475500,3080,3085,3085,3080,36
20230829,124400,250364470,3085,3085,3085,3085,942
20230829,124300,247458400,3085,3085,3085,3085,569
20230829,124200,245703035,3085,3085,3085,3085,100
20230829,124100,245394535,3085,3085,3085,3085,587
20230829,124000,243583640,3085,3085,3085,3085,0
20230829,123900,243583640,3085,3085,3085,3085,18
20230829,123800,243528110,3085,3085,3085,3085,0
20230829,123700,243528110,3085,3085,3085,3085,50
20230829,123600,243373860,3085,3085,3085,3085,42
20230829,123500,243244290,3080,3080,3080,3080,0
20230829,123400,243244290,3080,3080,3080,3080,0
20230829,123300,243244290,3080,3085,3085,3080,157
20230829,123200,242760620,3085,3085,3085,3085,11
20230829,123100,242726685,3080,3080,3080,3080,0
20230829,123000,242726685,3080,3080,3080,3080,11
20230829,122900,242692805,3085,3085,3085,3085,0
20230829,122800,242692805,3085,3085,3085,3085,0
20230829,122700,242692805,3085,3085,3085,3085,132
20230829,122600,242285585,3080,3080,3080,3080,0
20230829,122500,242285585,3080,3080,3080,3080,1
20230829,122400,242282505,3080,3080,3080,3080,0
20230829,122300,242282505,3080,3080,3080,3080,0
20230829,122200,242282505,3080,3080,3080,3080,1
20230829,122100,242279425,3090,3090,3090,3090,0
20230829,122000,242279425,3090,3090,3090,3090,0
20230829,121900,242279425,3090,3090,3090,3090,0
20230829,121800,242279425,3090,3085,3090,3085,22
20230829,121700,242211540,3085,3085,3085,3085,822
20230829,121600,239675670,3080,3080,3080,3080,0
20230829,121500,239675670,3080,3080,3080,3080,0
20230829,121400,239675670,3080,3080,3080,3080,0
20230829,121300,239675670,3080,3080,3080,3080,100
20230829,121200,239367670,3080,3080,3080,3080,1101
20230829,121100,235976590,3080,3080,3080,3080,0
20230829,121000,235976590,3080,3080,3080,3080,0
20230829,120900,235976590,3080,3080,3080,3080,0
20230829,120800,235976590,3080,3080,3080,3080,0
20230829,120700,235976590,3080,3080,3080,3080,0
20230829,120600,235976590,3080,3080,3080,3080,0
20230829,120500,235976590,3080,3080,3080,3080,0
20230829,120400,235976590,3080,3080,3080,3080,200
20230829,120300,235360590,3080,3080,3080,3080,0
20230829,120200,235360590,3080,3080,3080,3080,50
20230829,120100,235206590,3080,3080,3080,3080,0
20230829,120000,235206590,3080,3080,3080,3080,0
20230829,115900,235206590,3080,3080,3080,3080,0
20230829,115800,235206590,3080,3080,3080,3080,112
20230829,115700,234861630,3080,3080,3080,3080,0
20230829,115600,234861630,3080,3080,3080,3080,180
20230829,115500,234307230,3080,3080,3080,3080,0
20230829,115400,234307230,3080,3080,3080,3080,0
20230829,115300,234307230,3080,3080,3080,3080,0
20230829,115200,234307230,3080,3080,3080,3080,1
20230829,115100,234304150,3080,3080,3085,3080,3
20230829,115000,234294905,3080,3080,3080,3080,5
20230829,114900,234279505,3075,3075,3075,3075,5
20230829,114800,234264130,3075,3075,3075,3075,5
20230829,114700,234248755,3075,3080,3080,3075,137
20230829,114600,233827450,3075,3075,3075,3075,10
20230829,114500,233796700,3075,3080,3080,3075,208
20230829,114400,233156090,3080,3080,3080,3080,20
20230829,114300,233094490,3080,3075,3080,3075,31
20230829,114200,232999160,3075,3075,3075,3075,29
20230829,114100,232909985,3075,3080,3080,3075,791
20230829,114000,230473845,3085,3085,3085,3085,0
20230829,113900,230473845,3085,3085,3085,3085,4
20230829,113800,230461505,3085,3085,3085,3085,21
20230829,113700,230396720,3085,3085,3085,3085,0
20230829,113600,230396720,3085,3085,3085,3085,6
20230829,113500,230378210,3080,3080,3080,3080,10
20230829,113400,230347410,3085,3085,3085,3085,0
20230829,113300,230347410,3085,3085,3085,3085,4
20230829,113200,230335070,3085,3085,3085,3085,0
20230829,113100,230335070,3085,3080,3085,3080,947
20230829,113000,227418305,3095,3095,3095,3095,30
20230829,112900,227325455,3095,3100,3100,3095,71
20230829,112800,227105705,3105,3090,3105,3090,6600
20230829,112700,206650995,3090,3090,3090,3090,80
20230829,112600,206403795,3090,3090,3090,3090,0
20230829,112500,206403795,3090,3075,3100,3075,10428
20230829,112400,174155100,3075,3070,3075,3070,577
20230829,112300,172383660,3070,3070,3070,3070,0
20230829,112200,172383660,3070,3070,3070,3070,0
20230829,112100,172383660,3070,3070,3070,3070,0
20230829,112000,172383660,3070,3075,3075,3070,161
20230829,111900,171888590,3075,3075,3075,3075,0
20230829,111800,171888590,3075,3075,3075,3075,10
20230829,111700,171857840,3070,3070,3070,3070,0
20230829,111600,171857840,3070,3070,3070,3070,1607
20230829,111500,166924350,3070,3070,3070,3070,1482
20230829,111400,162374610,3075,3075,3075,3075,1
20230829,111300,162371535,3075,3075,3075,3075,19
20230829,111200,162313110,3075,3075,3075,3075,0
20230829,111100,162313110,3075,3075,3075,3075,0
20230829,111000,162313110,3075,3075,3075,3075,0
20230829,110900,162313110,3075,3075,3075,3075,0
20230829,110800,162313110,3075,3075,3075,3075,24
20230829,110700,162239310,3075,3075,3075,3075,0
20230829,110600,162239310,3075,3075,3075,3075,431
20230829,110500,160913985,3075,3075,3075,3070,3353
20230829,110400,150609010,3080,3080,3080,3080,0
20230829,110300,150609010,3080,3080,3080,3080,1
20230829,110200,150605930,3080,3080,3080,3080,0
20230829,110100,150605930,3080,3080,3080,3080,0
20230829,110000,150605930,3080,3075,3080,3075,410
20230829,105900,149343180,3085,3085,3085,3085,0
20230829,105800,149343180,3085,3085,3085,3085,1
20230829,105700,149340095,3085,3085,3085,3085,0
20230829,105600,149340095,3085,3085,3085,3085,750
20230829,105500,147026345,3080,3080,3080,3080,7
20230829,105400,147004785,3085,3085,3085,3085,1067
20230829,105300,143713090,3080,3075,3080,3075,1538
20230829,105200,138979195,3065,3065,3065,3065,0
20230829,105100,138979195,3065,3065,3065,3065,0
20230829,105000,138979195,3065,3065,3065,3065,0
20230829,104900,138979195,3065,3070,3070,3065,500
20230829,104800,137445260,3075,3075,3075,3075,1000
20230829,104700,134370260,3075,3075,3075,3075,2
20230829,104600,134364110,3065,3065,3065,3065,1010
20230829,104500,131268460,3060,3065,3065,3060,103
20230829,104400,130952780,3065,3065,3065,3065,0
20230829,104300,130952780,3065,3065,3065,3065,0
20230829,104200,130952780,3065,3065,3065,3065,0
20230829,104100,130952780,3065,3065,3065,3065,1
20230829,104000,130949715,3065,3065,3065,3065,0
20230829,103900,130949715,3065,3065,3065,3065,0
20230829,103800,130949715,3065,3065,3065,3065,1
20230829,103700,130946650,3060,3060,3060,3060,1
20230829,103600,130943590,3065,3065,3065,3065,1
20230829,103500,130940525,3060,3060,3060,3060,235
20230829,103400,130221425,3060,3060,3060,3060,39
20230829,103300,130102085,3060,3065,3065,3060,251
20230829,103200,129334000,3065,3065,3065,3065,11
20230829,103100,129300285,3060,3060,3060,3060,128
20230829,103000,128908605,3055,3055,3055,3055,183
20230829,102900,128349540,3055,3055,3055,3055,0
20230829,102800,128349540,3055,3055,3055,3055,0
20230829,102700,128349540,3055,3055,3055,3055,0
20230829,102600,128349540,3055,3055,3055,3055,2
20230829,102500,128343430,3060,3060,3060,3060,124
20230829,102400,127963990,3060,3060,3060,3060,0
20230829,102300,127963990,3060,3060,3060,3060,0
20230829,102200,127963990,3060,3060,3060,3060,0
20230829,102100,127963990,3060,3060,3060,3060,0
20230829,102000,127963990,3060,3060,3060,3060,0
20230829,101900,127963990,3060,3060,3060,3060,936
20230829,101800,125099830,3050,3050,3050,3050,0
20230829,101700,125099830,3050,3050,3050,3050,0
20230829,101600,125099830,3050,3050,3050,3050,0
20230829,101500,125099830,3050,3050,3050,3050,0
20230829,101400,125099830,3050,3050,3050,3050,0
20230829,101300,125099830,3050,3050,3050,3050,0
20230829,101200,125099830,3050,3050,3050,3050,0
20230829,101100,125099830,3050,3060,3060,3050,33
20230829,101000,124998860,3060,3060,3060,3060,66
20230829,100900,124796900,3055,3055,3055,3055,0
20230829,100800,124796900,3055,3055,3055,3055,0
20230829,100700,124796900,3055,3055,3055,3055,0
20230829,100600,124796900,3055,3055,3055,3055,404
20230829,100500,123562680,3055,3055,3055,3055,1
20230829,100400,123559625,3050,3050,3050,3050,0
20230829,100300,123559625,3050,3050,3050,3050,668
20230829,100200,121522225,3050,3050,3050,3050,2
20230829,100100,121516125,3050,3055,3055,3050,347
20230829,100000,120457680,3050,3055,3055,3050,11
20230829,095900,120424095,3055,3055,3055,3055,2
20230829,095800,120417985,3055,3055,3055,3055,3
20230829,095700,120408820,3055,3055,3055,3055,0
20230829,095600,120408820,3055,3055,3055,3055,4
20230829,095500,120396600,3050,3050,3050,3050,0
20230829,095400,120396600,3050,3055,3055,3050,1380
20230829,095300,116187100,3055,3055,3055,3055,932
20230829,095200,113339840,3065,3065,3065,3065,0
20230829,095100,113339840,3065,3055,3065,3055,2764
20230829,095000,104886775,3055,3060,3060,3055,26
20230829,094900,104807330,3055,3055,3055,3055,217
20230829,094800,104144395,3050,3050,3050,3050,1
20230829,094700,104141345,3050,3055,3055,3050,539
20230829,094600,102495340,3060,3060,3060,3060,0
20230829,094500,102495340,3060,3060,3060,3060,226
20230829,094400,101803780,3065,3070,3070,3065,2129
20230829,094300,95268200,3070,3070,3070,3070,545
20230829,094200,93595050,3070,3070,3070,3070,0
20230829,094100,93595050,3070,3070,3070,3070,634
20230829,094000,91648670,3070,3075,3075,3070,811
20230829,093900,89158850,3080,3070,3080,3070,5256
20230829,093800,72997030,3070,3070,3070,3070,5
20230829,093700,72981680,3070,3060,3070,3060,1034
20230829,093600,69815695,3055,3060,3060,3055,153
20230829,093500,69348015,3060,3055,3060,3055,54
20230829,093400,69182825,3055,3055,3060,3055,62
20230829,093300,68993410,3060,3045,3060,3045,7
20230829,093200,68972015,3050,3050,3050,3050,206
20230829,093100,68343715,3050,3050,3050,3050,5
20230829,093000,68328465,3050,3050,3050,3050,92
20230829,092900,68047865,3060,3060,3060,3060,5
20230829,092800,68032565,3060,3060,3060,3060,20
20230829,092700,67971365,3065,3065,3065,3045,487
20230829,092600,66484520,3070,3065,3070,3065,460
20230829,092500,65073385,3060,3055,3060,3055,3885
20230829,092400,53193785,3040,3040,3040,3040,96
20230829,092300,52901945,3040,3045,3045,3040,57
20230829,092200,52728420,3045,3045,3045,3045,289
20230829,092100,51848415,3045,3045,3045,3045,0
20230829,092000,51848415,3045,3045,3045,3045,598
20230829,091900,50027505,3045,3045,3045,3045,184
20230829,091800,49467225,3055,3050,3055,3050,1068
20230829,091700,46204985,3050,3035,3050,3035,201
20230829,091600,45591950,3035,3035,3035,3035,0
20230829,091500,45591950,3035,3045,3045,3035,56
20230829,091400,45421590,3045,3045,3045,3045,0
20230829,091300,45421590,3045,3050,3055,3045,57
20230829,091200,45247745,3055,3045,3055,3045,907
20230829,091100,42477360,3045,3035,3060,3035,657
20230829,091000,40477850,3040,3030,3040,3030,22
20230829,090900,40411085,3040,3040,3040,3040,2
20230829,090800,40405005,3020,3025,3035,3020,87
20230829,090700,40141810,3030,3015,3030,3010,2923
20230829,090600,31325965,3020,3030,3030,3020,176
20230829,090500,30793285,3035,3045,3045,3035,56
20230829,090400,30623090,3045,3040,3045,3040,74
20230829,090300,30398125,3040,3040,3040,3040,7
20230829,090200,30376845,3040,3045,3045,3040,320
20230829,090100,29404040,3020,3015,3040,3015,2647
20230829,090000,21416160,3015,3010,3015,3010,7115