KissMeData/083420/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194100,414706400,7820,7820,7820,7820,1227
20230829,194000,414706400,7820,7820,7820,7820,0
20230829,193900,414706400,7820,7820,7820,7820,0
20230829,193800,414706400,7820,7820,7820,7820,0
20230829,193700,414706400,7820,7820,7820,7820,0
20230829,193600,414706400,7820,7820,7820,7820,0
20230829,193500,414706400,7820,7820,7820,7820,0
20230829,193400,414706400,7820,7820,7820,7820,0
20230829,193300,414706400,7820,7820,7820,7820,0
20230829,193200,414706400,7820,7820,7820,7820,0
20230829,193100,414706400,7820,7820,7820,7820,0
20230829,193000,414706400,7820,7820,7820,7820,0
20230829,192900,414706400,7820,7820,7820,7820,0
20230829,192800,414706400,7820,7820,7820,7820,0
20230829,192700,414706400,7820,7820,7820,7820,0
20230829,192600,414706400,7820,7820,7820,7820,0
20230829,192500,414706400,7820,7820,7820,7820,0
20230829,192400,414706400,7820,7820,7820,7820,0
20230829,192300,414706400,7820,7820,7820,7820,0
20230829,192200,414706400,7820,7820,7820,7820,0
20230829,192100,414706400,7820,7820,7820,7820,0
20230829,192000,414706400,7820,7820,7820,7820,0
20230829,191900,414706400,7820,7820,7820,7820,0
20230829,191800,414706400,7820,7820,7820,7820,0
20230829,191700,414706400,7820,7820,7820,7820,0
20230829,191600,414706400,7820,7820,7820,7820,0
20230829,191500,414706400,7820,7820,7820,7820,0
20230829,191400,414706400,7820,7820,7820,7820,0
20230829,191300,414706400,7820,7820,7820,7820,0
20230829,191200,414706400,7820,7820,7820,7820,0
20230829,191100,414706400,7820,7820,7820,7820,1227
20230829,191000,414706400,7820,7820,7820,7820,0
20230829,190900,414706400,7820,7820,7820,7820,0
20230829,190800,414706400,7820,7820,7820,7820,0
20230829,190700,414706400,7820,7820,7820,7820,0
20230829,190600,414706400,7820,7820,7820,7820,0
20230829,190500,414706400,7820,7820,7820,7820,0
20230829,190400,414706400,7820,7820,7820,7820,0
20230829,190300,414706400,7820,7820,7820,7820,0
20230829,190200,414706400,7820,7820,7820,7820,0
20230829,190100,414706400,7820,7820,7820,7820,0
20230829,190000,414706400,7820,7820,7820,7820,0
20230829,185900,414706400,7820,7820,7820,7820,0
20230829,185800,414706400,7820,7820,7820,7820,0
20230829,185700,414706400,7820,7820,7820,7820,0
20230829,185600,414706400,7820,7820,7820,7820,0
20230829,185500,414706400,7820,7820,7820,7820,0
20230829,185400,414706400,7820,7820,7820,7820,0
20230829,185300,414706400,7820,7820,7820,7820,0
20230829,185200,414706400,7820,7820,7820,7820,0
20230829,185100,414706400,7820,7820,7820,7820,0
20230829,185000,414706400,7820,7820,7820,7820,0
20230829,184900,414706400,7820,7820,7820,7820,0
20230829,184800,414706400,7820,7820,7820,7820,0
20230829,184700,414706400,7820,7820,7820,7820,0
20230829,184600,414706400,7820,7820,7820,7820,0
20230829,184500,414706400,7820,7820,7820,7820,0
20230829,184400,414706400,7820,7820,7820,7820,0
20230829,184300,414706400,7820,7820,7820,7820,0
20230829,184200,414706400,7820,7820,7820,7820,0
20230829,184100,414706400,7820,7820,7820,7820,1227
20230829,184000,414706400,7820,7820,7820,7820,0
20230829,183900,414706400,7820,7820,7820,7820,0
20230829,183800,414706400,7820,7820,7820,7820,0
20230829,183700,414706400,7820,7820,7820,7820,0
20230829,183600,414706400,7820,7820,7820,7820,0
20230829,183500,414706400,7820,7820,7820,7820,0
20230829,183400,414706400,7820,7820,7820,7820,0
20230829,183300,414706400,7820,7820,7820,7820,0
20230829,183200,414706400,7820,7820,7820,7820,0
20230829,183100,414706400,7820,7820,7820,7820,0
20230829,183000,414706400,7820,7820,7820,7820,0
20230829,182900,414706400,7820,7820,7820,7820,0
20230829,182800,414706400,7820,7820,7820,7820,0
20230829,182700,414706400,7820,7820,7820,7820,0
20230829,182600,414706400,7820,7820,7820,7820,0
20230829,182500,414706400,7820,7820,7820,7820,0
20230829,182400,414706400,7820,7820,7820,7820,0
20230829,182300,414706400,7820,7820,7820,7820,0
20230829,182200,414706400,7820,7820,7820,7820,0
20230829,182100,414706400,7820,7820,7820,7820,0
20230829,182000,414706400,7820,7820,7820,7820,0
20230829,181900,414706400,7820,7820,7820,7820,0
20230829,181800,414706400,7820,7820,7820,7820,0
20230829,181700,414706400,7820,7820,7820,7820,0
20230829,181600,414706400,7820,7820,7820,7820,0
20230829,181500,414706400,7820,7820,7820,7820,0
20230829,181400,414706400,7820,7820,7820,7820,0
20230829,181300,414706400,7820,7820,7820,7820,0
20230829,181200,414706400,7820,7820,7820,7820,0
20230829,181100,414706400,7820,7820,7820,7820,1227
20230829,181000,414706400,7820,7820,7820,7820,0
20230829,180900,414706400,7820,7820,7820,7820,0
20230829,180800,414706400,7820,7820,7820,7820,0
20230829,180700,414706400,7820,7820,7820,7820,0
20230829,180600,414706400,7820,7820,7820,7820,0
20230829,180500,414706400,7820,7820,7820,7820,0
20230829,180400,414706400,7820,7820,7820,7820,0
20230829,180300,414706400,7820,7820,7820,7820,0
20230829,180200,414706400,7820,7820,7820,7820,0
20230829,180100,414706400,7820,7820,7820,7820,0
20230829,180000,414706400,7820,7820,7820,7820,0
20230829,175900,414706400,7820,7820,7820,7820,0
20230829,175800,414706400,7820,7820,7820,7820,0
20230829,175700,414706400,7820,7820,7820,7820,0
20230829,175600,414706400,7820,7820,7820,7820,0
20230829,175500,414706400,7820,7820,7820,7820,0
20230829,175400,414706400,7820,7820,7820,7820,0
20230829,175300,414706400,7820,7820,7820,7820,0
20230829,175200,414706400,7820,7820,7820,7820,0
20230829,175100,414706400,7820,7820,7820,7820,0
20230829,175000,414706400,7820,7820,7820,7820,0
20230829,174900,414706400,7820,7820,7820,7820,0
20230829,174800,414706400,7820,7820,7820,7820,0
20230829,174700,414706400,7820,7820,7820,7820,0
20230829,174600,414706400,7820,7820,7820,7820,0
20230829,174500,414706400,7820,7820,7820,7820,0
20230829,174400,414706400,7820,7820,7820,7820,0
20230829,174300,414706400,7820,7820,7820,7820,0
20230829,174200,414706400,7820,7820,7820,7820,0
20230829,174100,414706400,7820,7820,7820,7820,1227
20230829,174000,414706400,7820,7820,7820,7820,0
20230829,173900,414706400,7820,7820,7820,7820,0
20230829,173800,414706400,7820,7820,7820,7820,0
20230829,173700,414706400,7820,7820,7820,7820,0
20230829,173600,414706400,7820,7820,7820,7820,0
20230829,173500,414706400,7820,7820,7820,7820,0
20230829,173400,414706400,7820,7820,7820,7820,0
20230829,173300,414706400,7820,7820,7820,7820,0
20230829,173200,414706400,7820,7820,7820,7820,0
20230829,173100,414706400,7820,7820,7820,7820,0
20230829,173000,414706400,7820,7820,7820,7820,0
20230829,172900,414706400,7820,7820,7820,7820,0
20230829,172800,414706400,7820,7820,7820,7820,0
20230829,172700,414706400,7820,7820,7820,7820,0
20230829,172600,414706400,7820,7820,7820,7820,0
20230829,172500,414706400,7820,7820,7820,7820,0
20230829,172400,414706400,7820,7820,7820,7820,0
20230829,172300,414706400,7820,7820,7820,7820,0
20230829,172200,414706400,7820,7820,7820,7820,0
20230829,172100,414706400,7820,7820,7820,7820,0
20230829,172000,414706400,7820,7820,7820,7820,0
20230829,171900,414706400,7820,7820,7820,7820,0
20230829,171800,414706400,7820,7820,7820,7820,0
20230829,171700,414706400,7820,7820,7820,7820,0
20230829,171600,414706400,7820,7820,7820,7820,0
20230829,171500,414706400,7820,7820,7820,7820,0
20230829,171400,414706400,7820,7820,7820,7820,0
20230829,171300,414706400,7820,7820,7820,7820,0
20230829,171200,414706400,7820,7820,7820,7820,0
20230829,171100,414706400,7820,7820,7820,7820,1227
20230829,171000,414706400,7820,7820,7820,7820,0
20230829,170900,414706400,7820,7820,7820,7820,0
20230829,170800,414706400,7820,7820,7820,7820,0
20230829,170700,414706400,7820,7820,7820,7820,0
20230829,170600,414706400,7820,7820,7820,7820,0
20230829,170500,414706400,7820,7820,7820,7820,0
20230829,170400,414706400,7820,7820,7820,7820,0
20230829,170300,414706400,7820,7820,7820,7820,0
20230829,170200,414706400,7820,7820,7820,7820,0
20230829,170100,414706400,7820,7820,7820,7820,0
20230829,170000,414706400,7820,7820,7820,7820,0
20230829,165900,414706400,7820,7820,7820,7820,0
20230829,165800,414706400,7820,7820,7820,7820,0
20230829,165700,414706400,7820,7820,7820,7820,0
20230829,165600,414706400,7820,7820,7820,7820,0
20230829,165500,414706400,7820,7820,7820,7820,0
20230829,165400,414706400,7820,7820,7820,7820,0
20230829,165300,414706400,7820,7820,7820,7820,0
20230829,165200,414706400,7820,7820,7820,7820,0
20230829,165100,414706400,7820,7820,7820,7820,0
20230829,165000,414706400,7820,7820,7820,7820,0
20230829,164900,414706400,7820,7820,7820,7820,0
20230829,164800,414706400,7820,7820,7820,7820,0
20230829,164700,414706400,7820,7820,7820,7820,0
20230829,164600,414706400,7820,7820,7820,7820,0
20230829,164500,414706400,7820,7820,7820,7820,0
20230829,164400,414706400,7820,7820,7820,7820,0
20230829,164300,414706400,7820,7820,7820,7820,0
20230829,164200,414706400,7820,7820,7820,7820,0
20230829,164100,414706400,7820,7820,7820,7820,1227
20230829,164000,414706400,7820,7820,7820,7820,0
20230829,163900,414706400,7820,7820,7820,7820,0
20230829,163800,414706400,7820,7820,7820,7820,0
20230829,163700,414706400,7820,7820,7820,7820,0
20230829,163600,414706400,7820,7820,7820,7820,0
20230829,163500,414706400,7820,7820,7820,7820,0
20230829,163400,414706400,7820,7820,7820,7820,0
20230829,163300,414706400,7820,7820,7820,7820,0
20230829,163200,414706400,7820,7820,7820,7820,0
20230829,163100,414706400,7820,7820,7820,7820,0
20230829,163000,414706400,7820,7820,7820,7820,0
20230829,162900,414706400,7820,7820,7820,7820,0
20230829,162800,414706400,7820,7820,7820,7820,0
20230829,162700,414706400,7820,7820,7820,7820,0
20230829,162600,414706400,7820,7820,7820,7820,0
20230829,162500,414706400,7820,7820,7820,7820,0
20230829,162400,414706400,7820,7820,7820,7820,0
20230829,162300,414706400,7820,7820,7820,7820,0
20230829,162200,414706400,7820,7820,7820,7820,0
20230829,162100,414706400,7820,7820,7820,7820,0
20230829,162000,414706400,7820,7820,7820,7820,0
20230829,161900,414706400,7820,7820,7820,7820,0
20230829,161800,414706400,7820,7820,7820,7820,0
20230829,161700,414706400,7820,7820,7820,7820,0
20230829,161600,414706400,7820,7820,7820,7820,0
20230829,161500,414706400,7820,7820,7820,7820,0
20230829,161400,414706400,7820,7820,7820,7820,0
20230829,161300,414706400,7820,7820,7820,7820,0
20230829,161200,414706400,7820,7820,7820,7820,0
20230829,161100,414706400,7820,7820,7820,7820,1227
20230829,161000,414706400,7820,7820,7820,7820,0
20230829,160900,414706400,7820,7820,7820,7820,0
20230829,160800,414706400,7820,7820,7820,7820,0
20230829,160700,414706400,7820,7820,7820,7820,0
20230829,160600,414706400,7820,7820,7820,7820,0
20230829,160500,414706400,7820,7820,7820,7820,0
20230829,160400,414706400,7820,7820,7820,7820,0
20230829,160300,414706400,7820,7820,7820,7820,0
20230829,160200,414706400,7820,7820,7820,7820,0
20230829,160100,414706400,7820,7820,7820,7820,0
20230829,160000,414706400,7820,7820,7820,7820,0
20230829,155900,414706400,7820,7820,7820,7820,0
20230829,155800,414706400,7820,7820,7820,7820,0
20230829,155700,414706400,7820,7820,7820,7820,0
20230829,155600,414706400,7820,7820,7820,7820,0
20230829,155500,414706400,7820,7820,7820,7820,0
20230829,155400,414706400,7820,7820,7820,7820,0
20230829,155300,414706400,7820,7820,7820,7820,0
20230829,155200,414706400,7820,7820,7820,7820,0
20230829,155100,414706400,7820,7820,7820,7820,0
20230829,155000,414706400,7820,7820,7820,7820,0
20230829,154900,414706400,7820,7820,7820,7820,0
20230829,154800,414706400,7820,7820,7820,7820,0
20230829,154700,414706400,7820,7820,7820,7820,0
20230829,154600,414706400,7820,7820,7820,7820,0
20230829,154500,414706400,7820,7820,7820,7820,0
20230829,154400,414706400,7820,7820,7820,7820,0
20230829,154300,414706400,7820,7820,7820,7820,0
20230829,154200,414706400,7820,7820,7820,7820,0
20230829,154100,414706400,7820,7820,7820,7820,1227
20230829,154000,414706400,7820,7820,7820,7820,0
20230829,153900,414706400,7820,7820,7820,7820,0
20230829,153800,414706400,7820,7820,7820,7820,0
20230829,153700,414706400,7820,7820,7820,7820,0
20230829,153600,414706400,7820,7820,7820,7820,0
20230829,153500,414706400,7820,7820,7820,7820,0
20230829,153400,414706400,7820,7820,7820,7820,0
20230829,153300,414706400,7820,7820,7820,7820,0
20230829,153200,414706400,7820,7820,7820,7820,0
20230829,153100,414706400,7820,7820,7820,7820,0
20230829,153000,414706400,7820,7820,7820,7820,1227
20230829,152900,405111260,7870,7870,7870,7870,0
20230829,152800,405111260,7870,7870,7870,7870,0
20230829,152700,405111260,7870,7870,7870,7870,0
20230829,152600,405111260,7870,7870,7870,7870,0
20230829,152500,405111260,7870,7870,7870,7870,0
20230829,152400,405111260,7870,7870,7870,7870,0
20230829,152300,405111260,7870,7870,7870,7870,0
20230829,152200,405111260,7870,7870,7870,7870,0
20230829,152100,405111260,7870,7870,7870,7870,0
20230829,152000,405111260,7870,7870,7870,7870,0
20230829,151900,405111260,7870,7870,7870,7860,125
20230829,151800,404127520,7870,7860,7870,7850,140
20230829,151700,403027210,7880,7870,7880,7870,37
20230829,151600,402735660,7870,7860,7870,7860,27
20230829,151500,402523420,7860,7860,7860,7860,2
20230829,151400,402507700,7870,7850,7880,7850,73
20230829,151300,401933100,7850,7850,7850,7850,4
20230829,151200,401901700,7880,7880,7880,7880,2
20230829,151100,401885940,7820,7850,7850,7820,420
20230829,151000,398595910,7880,7880,7880,7880,2
20230829,150900,398580150,7850,7860,7860,7850,90
20230829,150800,397873640,7900,7900,7900,7900,0
20230829,150700,397873640,7900,7900,7900,7900,0
20230829,150600,397873640,7900,7900,7900,7900,1
20230829,150500,397865740,7890,7890,7890,7890,25
20230829,150400,397668490,7890,7890,7890,7890,0
20230829,150300,397668490,7890,7890,7890,7890,15
20230829,150200,397550140,7880,7870,7880,7860,1914
20230829,150100,382498120,7870,7880,7880,7870,426
20230829,150000,379145470,7890,7890,7890,7890,1
20230829,145900,379137580,7870,7870,7870,7870,0
20230829,145800,379137580,7870,7870,7870,7870,0
20230829,145700,379137580,7870,7870,7870,7870,50
20230829,145600,378744080,7870,7870,7870,7870,0
20230829,145500,378744080,7870,7870,7870,7870,0
20230829,145400,378744080,7870,7870,7870,7870,2
20230829,145300,378728340,7870,7870,7870,7870,1
20230829,145200,378720470,7870,7870,7870,7870,0
20230829,145100,378720470,7870,7890,7890,7870,373
20230829,145000,375782060,7900,7900,7900,7900,0
20230829,144900,375782060,7900,7900,7900,7900,0
20230829,144800,375782060,7900,7900,7900,7900,10
20230829,144700,375703060,7900,7900,7900,7900,1030
20230829,144600,367566060,7900,7900,7900,7900,68
20230829,144500,367028860,7900,7900,7900,7900,0
20230829,144400,367028860,7900,7900,7900,7900,0
20230829,144300,367028860,7900,7900,7900,7900,13
20230829,144200,366926160,7900,7900,7900,7900,3
20230829,144100,366902460,7900,7900,7900,7900,10
20230829,144000,366823460,7900,7900,7900,7890,63
20230829,143900,366325890,7900,7900,7900,7900,0
20230829,143800,366325890,7900,7900,7900,7900,0
20230829,143700,366325890,7900,7900,7900,7900,25
20230829,143600,366128390,7890,7890,7890,7890,32
20230829,143500,365875910,7890,7890,7890,7890,131
20230829,143400,364842320,7890,7890,7890,7890,0
20230829,143300,364842320,7890,7890,7890,7890,0
20230829,143200,364842320,7890,7890,7890,7890,0
20230829,143100,364842320,7890,7890,7890,7890,10
20230829,143000,364763420,7880,7880,7880,7880,43
20230829,142900,364424580,7890,7890,7890,7890,0
20230829,142800,364424580,7890,7890,7890,7890,0
20230829,142700,364424580,7890,7890,7890,7890,0
20230829,142600,364424580,7890,7890,7890,7890,5
20230829,142500,364385130,7890,7880,7890,7880,204
20230829,142400,362775930,7890,7890,7890,7890,0
20230829,142300,362775930,7890,7890,7890,7890,19
20230829,142200,362626020,7870,7870,7870,7870,0
20230829,142100,362626020,7870,7870,7870,7870,0
20230829,142000,362626020,7870,7870,7870,7870,0
20230829,141900,362626020,7870,7870,7870,7870,0
20230829,141800,362626020,7870,7880,7880,7870,61
20230829,141700,362145440,7900,7900,7900,7900,0
20230829,141600,362145440,7900,7900,7900,7900,0
20230829,141500,362145440,7900,7900,7900,7900,0
20230829,141400,362145440,7900,7900,7900,7900,0
20230829,141300,362145440,7900,7900,7900,7900,0
20230829,141200,362145440,7900,7900,7900,7900,0
20230829,141100,362145440,7900,7900,7900,7900,0
20230829,141000,362145440,7900,7900,7900,7900,0
20230829,140900,362145440,7900,7900,7900,7900,0
20230829,140800,362145440,7900,7900,7900,7900,0
20230829,140700,362145440,7900,7900,7900,7900,200
20230829,140600,360565440,7900,7900,7900,7900,1100
20230829,140500,351875440,7900,7900,7900,7900,0
20230829,140400,351875440,7900,7900,7900,7900,0
20230829,140300,351875440,7900,7900,7900,7900,50
20230829,140200,351480440,7900,7870,7900,7870,22
20230829,140100,351307030,7850,7850,7850,7850,0
20230829,140000,351307030,7850,7850,7850,7850,0
20230829,135900,351307030,7850,7850,7850,7850,0
20230829,135800,351307030,7850,7850,7850,7850,0
20230829,135700,351307030,7850,7860,7870,7850,102
20230829,135600,350505310,7850,7850,7850,7850,2
20230829,135500,350489610,7840,7840,7840,7840,0
20230829,135400,350489610,7840,7840,7840,7840,0
20230829,135300,350489610,7840,7840,7840,7840,0
20230829,135200,350489610,7840,7840,7840,7840,1851
20230829,135100,335977770,7840,7840,7840,7840,132
20230829,135000,334942890,7840,7840,7840,7840,4
20230829,134900,334911530,7840,7840,7840,7840,10
20230829,134800,334833130,7850,7850,7850,7850,200
20230829,134700,333263130,7870,7870,7870,7870,0
20230829,134600,333263130,7870,7870,7870,7870,0
20230829,134500,333263130,7870,7870,7870,7870,0
20230829,134400,333263130,7870,7870,7870,7870,0
20230829,134300,333263130,7870,7870,7870,7870,0
20230829,134200,333263130,7870,7870,7870,7870,0
20230829,134100,333263130,7870,7870,7870,7870,5
20230829,134000,333223780,7870,7870,7870,7870,589
20230829,133900,328588350,7880,7880,7880,7880,0
20230829,133800,328588350,7880,7880,7880,7880,0
20230829,133700,328588350,7880,7880,7880,7880,352
20230829,133600,325814590,7890,7880,7890,7880,5
20230829,133500,325775180,7880,7880,7880,7880,0
20230829,133400,325775180,7880,7880,7880,7880,0
20230829,133300,325775180,7880,7880,7880,7880,0
20230829,133200,325775180,7880,7880,7880,7880,0
20230829,133100,325775180,7880,7880,7880,7880,0
20230829,133000,325775180,7880,7880,7880,7880,0
20230829,132900,325775180,7880,7880,7880,7880,100
20230829,132800,324987180,7880,7880,7880,7880,0
20230829,132700,324987180,7880,7880,7880,7880,1
20230829,132600,324979300,7880,7880,7880,7880,0
20230829,132500,324979300,7880,7880,7880,7880,31
20230829,132400,324735020,7880,7880,7880,7880,1
20230829,132300,324727140,7880,7880,7880,7880,0
20230829,132200,324727140,7880,7880,7880,7880,0
20230829,132100,324727140,7880,7880,7880,7880,0
20230829,132000,324727140,7880,7880,7880,7880,0
20230829,131900,324727140,7880,7880,7880,7880,0
20230829,131800,324727140,7880,7880,7880,7880,0
20230829,131700,324727140,7880,7880,7880,7880,2
20230829,131600,324711380,7870,7870,7870,7870,0
20230829,131500,324711380,7870,7870,7870,7870,0
20230829,131400,324711380,7870,7870,7870,7870,0
20230829,131300,324711380,7870,7870,7870,7870,0
20230829,131200,324711380,7870,7880,7880,7870,500
20230829,131100,320775730,7880,7880,7880,7880,52
20230829,131000,320365970,7880,7880,7880,7880,100
20230829,130900,319577970,7880,7880,7880,7880,375
20230829,130800,316622970,7900,7900,7900,7900,0
20230829,130700,316622970,7900,7900,7900,7900,0
20230829,130600,316622970,7900,7900,7900,7900,0
20230829,130500,316622970,7900,7900,7900,7900,0
20230829,130400,316622970,7900,7880,7900,7880,21
20230829,130300,316457200,7880,7880,7880,7880,0
20230829,130200,316457200,7880,7880,7880,7880,100
20230829,130100,315669200,7890,7890,7890,7890,0
20230829,130000,315669200,7890,7890,7890,7890,0
20230829,125900,315669200,7890,7890,7890,7890,0
20230829,125800,315669200,7890,7890,7890,7890,0
20230829,125700,315669200,7890,7890,7890,7890,0
20230829,125600,315669200,7890,7890,7890,7890,0
20230829,125500,315669200,7890,7890,7890,7890,30
20230829,125400,315432500,7880,7880,7880,7880,0
20230829,125300,315432500,7880,7890,7890,7880,3204
20230829,125200,290183060,7890,7890,7890,7890,0
20230829,125100,290183060,7890,7890,7890,7890,100
20230829,125000,289394060,7890,7890,7890,7890,0
20230829,124900,289394060,7890,7890,7890,7890,194
20230829,124800,287863400,7890,7890,7890,7890,6
20230829,124700,287816060,7890,7890,7890,7890,0
20230829,124600,287816060,7890,7890,7890,7890,60
20230829,124500,287342660,7890,7890,7890,7890,80
20230829,124400,286711460,7890,7890,7890,7890,20
20230829,124300,286553660,7890,7890,7890,7890,110
20230829,124200,285685760,7890,7890,7890,7890,0
20230829,124100,285685760,7890,7890,7890,7890,6
20230829,124000,285638420,7890,7890,7890,7890,1
20230829,123900,285630530,7890,7890,7890,7890,0
20230829,123800,285630530,7890,7890,7890,7890,0
20230829,123700,285630530,7890,7890,7890,7890,0
20230829,123600,285630530,7890,7890,7890,7890,0
20230829,123500,285630530,7890,7890,7890,7890,1
20230829,123400,285622640,7890,7900,7900,7890,4
20230829,123300,285591070,7900,7900,7900,7900,133
20230829,123200,284540370,7900,7900,7900,7900,208
20230829,123100,282897170,7900,7900,7900,7900,0
20230829,123000,282897170,7900,7900,7900,7900,1
20230829,122900,282889270,7900,7900,7900,7900,2
20230829,122800,282873470,7920,7920,7920,7920,0
20230829,122700,282873470,7920,7920,7920,7920,0
20230829,122600,282873470,7920,7920,7920,7920,0
20230829,122500,282873470,7920,7910,7920,7910,219
20230829,122400,281139940,7900,7900,7900,7900,50
20230829,122300,280744940,7900,7900,7900,7900,0
20230829,122200,280744940,7900,7900,7900,7900,0
20230829,122100,280744940,7900,7900,7900,7900,0
20230829,122000,280744940,7900,7900,7900,7900,20
20230829,121900,280586940,7910,7910,7910,7910,971
20230829,121800,272906330,7910,7910,7910,7910,75
20230829,121700,272313080,7910,7910,7910,7910,11
20230829,121600,272226070,7920,7920,7920,7920,1
20230829,121500,272218150,7920,7920,7920,7920,0
20230829,121400,272218150,7920,7920,7920,7920,91
20230829,121300,271497430,7920,7920,7920,7920,201
20230829,121200,269905510,7920,7920,7920,7920,20
20230829,121100,269747110,7920,7920,7920,7920,250
20230829,121000,267767110,7930,7930,7930,7930,0
20230829,120900,267767110,7930,7930,7930,7930,352
20230829,120800,264975750,7930,7930,7930,7930,8
20230829,120700,264912310,7930,7930,7930,7930,0
20230829,120600,264912310,7930,7930,7930,7930,23
20230829,120500,264729920,7930,7930,7930,7930,14
20230829,120400,264618900,7930,7930,7930,7930,60
20230829,120300,264143100,7940,7940,7940,7940,0
20230829,120200,264143100,7940,7940,7940,7940,0
20230829,120100,264143100,7940,7940,7940,7940,0
20230829,120000,264143100,7940,7940,7940,7940,0
20230829,115900,264143100,7940,7940,7940,7940,0
20230829,115800,264143100,7940,7940,7940,7940,1
20230829,115700,264135160,7930,7930,7930,7930,6
20230829,115600,264087580,7940,7940,7940,7940,30
20230829,115500,263849380,7940,7930,7940,7930,101
20230829,115400,263047450,7940,7940,7940,7940,0
20230829,115300,263047450,7940,7940,7940,7940,0
20230829,115200,263047450,7940,7940,7940,7940,0
20230829,115100,263047450,7940,7940,7940,7940,115
20230829,115000,262134350,7930,7930,7930,7930,2
20230829,114900,262118490,7930,7930,7930,7930,22
20230829,114800,261944030,7940,7940,7940,7940,33
20230829,114700,261682010,7950,7940,7950,7940,3
20230829,114600,261658170,7940,7950,7950,7940,51
20230829,114500,261252730,7950,7950,7950,7950,0
20230829,114400,261252730,7950,7950,7950,7950,0
20230829,114300,261252730,7950,7950,7950,7950,0
20230829,114200,261252730,7950,7950,7950,7950,0
20230829,114100,261252730,7950,7950,7950,7950,0
20230829,114000,261252730,7950,7950,7950,7950,1
20230829,113900,261244780,7950,7940,7950,7940,298
20230829,113800,258878640,7940,7940,7940,7940,0
20230829,113700,258878640,7940,7940,7940,7940,0
20230829,113600,258878640,7940,7940,7940,7940,54
20230829,113500,258449880,7940,7940,7940,7940,0
20230829,113400,258449880,7940,7940,7940,7940,63
20230829,113300,257949660,7930,7930,7930,7930,0
20230829,113200,257949660,7930,7930,7930,7930,0
20230829,113100,257949660,7930,7930,7930,7930,150
20230829,113000,256760160,7940,7940,7940,7940,200
20230829,112900,255172160,7940,7940,7940,7940,0
20230829,112800,255172160,7940,7940,7940,7940,0
20230829,112700,255172160,7940,7940,7940,7940,100
20230829,112600,254378160,7940,7940,7940,7940,1
20230829,112500,254370220,7930,7930,7930,7930,0
20230829,112400,254370220,7930,7940,7940,7930,33
20230829,112300,254108350,7930,7930,7930,7930,2
20230829,112200,254092490,7940,7940,7940,7940,0
20230829,112100,254092490,7940,7940,7940,7940,0
20230829,112000,254092490,7940,7940,7940,7940,0
20230829,111900,254092490,7940,7940,7940,7940,0
20230829,111800,254092490,7940,7930,7940,7930,101
20230829,111700,253291550,7930,7930,7930,7930,0
20230829,111600,253291550,7930,7930,7930,7930,6
20230829,111500,253243970,7930,7930,7930,7930,5
20230829,111400,253204320,7930,7930,7930,7930,0
20230829,111300,253204320,7930,7930,7930,7930,0
20230829,111200,253204320,7930,7930,7930,7930,201
20230829,111100,251610390,7930,7930,7930,7930,100
20230829,111000,250817390,7940,7940,7940,7940,0
20230829,110900,250817390,7940,7940,7940,7940,0
20230829,110800,250817390,7940,7940,7940,7940,0
20230829,110700,250817390,7940,7940,7940,7940,0
20230829,110600,250817390,7940,7940,7940,7940,0
20230829,110500,250817390,7940,7940,7940,7940,0
20230829,110400,250817390,7940,7940,7940,7940,0
20230829,110300,250817390,7940,7940,7940,7940,4
20230829,110200,250785630,7940,7940,7940,7940,137
20230829,110100,249697850,7950,7930,7950,7930,447
20230829,110000,246149080,7930,7930,7930,7930,52
20230829,105900,245736720,7930,7930,7930,7930,3
20230829,105800,245712930,7930,7930,7930,7910,101
20230829,105700,244913200,7940,7940,7940,7940,1
20230829,105600,244905260,7930,7930,7930,7930,35
20230829,105500,244627710,7940,7940,7940,7940,3
20230829,105400,244603890,7940,7940,7940,7940,100
20230829,105300,243809890,7940,7940,7940,7940,60
20230829,105200,243333490,7950,7950,7950,7950,3
20230829,105100,243309640,7940,7940,7940,7940,31
20230829,105000,243063500,7950,7950,7950,7950,0
20230829,104900,243063500,7950,7940,7950,7940,3
20230829,104800,243039670,7940,7920,7940,7920,2589
20230829,104700,222514170,7910,7920,7920,7910,384
20230829,104600,219472960,7920,7920,7920,7920,77
20230829,104500,218863120,7900,7910,7910,7890,1300
20230829,104400,208581860,7900,7900,7900,7900,376
20230829,104300,205611460,7900,7900,7900,7900,5
20230829,104200,205571960,7900,7900,7900,7900,102
20230829,104100,204766160,7900,7900,7900,7900,100
20230829,104000,203976160,7900,7900,7900,7900,2
20230829,103900,203960360,7900,7910,7910,7900,11
20230829,103800,203873360,7910,7910,7910,7910,8
20230829,103700,203810080,7900,7900,7900,7900,25
20230829,103600,203612580,7900,7900,7900,7900,200
20230829,103500,202032580,7910,7900,7910,7900,264
20230829,103400,199944840,7900,7900,7900,7900,50
20230829,103300,199549840,7910,7900,7910,7900,330
20230829,103200,196939840,7910,7910,7910,7910,107
20230829,103100,196093470,7910,7910,7910,7910,148
20230829,103000,194922790,7910,7910,7910,7910,33
20230829,102900,194661760,7910,7910,7910,7910,0
20230829,102800,194661760,7910,7910,7910,7910,0
20230829,102700,194661760,7910,7910,7910,7910,0
20230829,102600,194661760,7910,7910,7910,7910,14
20230829,102500,194551020,7870,7910,7910,7870,1019
20230829,102400,186525500,7900,7900,7900,7900,200
20230829,102300,184945500,7920,7920,7920,7920,430
20230829,102200,181539900,7920,7920,7920,7920,10
20230829,102100,181460700,7920,7920,7920,7920,407
20230829,102000,178237260,7920,7920,7920,7920,2
20230829,101900,178221420,7910,7900,7910,7900,414
20230829,101800,174949290,7900,7900,7900,7900,0
20230829,101700,174949290,7900,7900,7900,7900,100
20230829,101600,174159290,7900,7900,7900,7900,5
20230829,101500,174119790,7900,7900,7910,7900,132
20230829,101400,173076750,7900,7900,7900,7900,177
20230829,101300,171678450,7900,7900,7900,7900,0
20230829,101200,171678450,7900,7900,7900,7900,0
20230829,101100,171678450,7900,7910,7910,7900,1575
20230829,101000,159230430,7910,7910,7910,7910,3
20230829,100900,159206700,7910,7910,7910,7910,7
20230829,100800,159151330,7900,7900,7910,7900,29
20230829,100700,158922210,7910,7910,7910,7910,0
20230829,100600,158922210,7910,7910,7910,7910,22
20230829,100500,158748190,7910,7910,7910,7910,0
20230829,100400,158748190,7910,7910,7910,7910,0
20230829,100300,158748190,7910,7910,7910,7900,73
20230829,100200,158170770,7910,7910,7910,7910,154
20230829,100100,156952630,7920,7920,7920,7920,0
20230829,100000,156952630,7920,7920,7920,7920,0
20230829,095900,156952630,7920,7920,7920,7920,0
20230829,095800,156952630,7920,7920,7920,7920,0
20230829,095700,156952630,7920,7920,7920,7920,38
20230829,095600,156651670,7920,7930,7930,7920,254
20230829,095500,154637750,7920,7920,7920,7920,0
20230829,095400,154637750,7920,7910,7920,7910,315
20230829,095300,152143950,7910,7910,7910,7910,10
20230829,095200,152064850,7910,7910,7910,7910,40
20230829,095100,151748450,7910,7920,7920,7910,430
20230829,095000,148347110,7920,7920,7920,7920,258
20230829,094900,146303750,7920,7920,7920,7920,535
20230829,094800,142066550,7920,7920,7920,7920,1745
20230829,094700,128246150,7920,7920,7920,7920,2
20230829,094600,128230310,7930,7920,7930,7920,4
20230829,094500,128198620,7920,7920,7920,7920,32
20230829,094400,127945180,7930,7930,7930,7930,1
20230829,094300,127937250,7920,7920,7920,7920,8
20230829,094200,127873890,7910,7930,7930,7910,32
20230829,094100,127620650,7920,7920,7920,7920,51
20230829,094000,127216730,7920,7930,7930,7920,185
20230829,093900,125751090,7930,7910,7930,7910,1343
20230829,093800,115123540,7910,7890,7910,7890,2036
20230829,093700,99043640,7890,7890,7890,7880,753
20230829,093600,93102690,7890,7880,7890,7880,230
20230829,093500,91289960,7870,7870,7870,7870,39
20230829,093400,90983030,7840,7840,7840,7840,0
20230829,093300,90983030,7840,7890,7890,7840,4
20230829,093200,90951620,7890,7890,7890,7890,593
20230829,093100,86272850,7890,7850,7890,7850,2398
20230829,093000,67426740,7840,7830,7840,7830,1505
20230829,092900,55631600,7820,7820,7820,7820,0
20230829,092800,55631600,7820,7820,7820,7820,20
20230829,092700,55475200,7830,7830,7830,7830,1
20230829,092600,55467370,7830,7830,7830,7830,68
20230829,092500,54934930,7830,7830,7830,7830,132
20230829,092400,53901370,7830,7830,7830,7830,81
20230829,092300,53267140,7830,7830,7830,7830,200
20230829,092200,51701140,7830,7830,7830,7830,50
20230829,092100,51309640,7830,7830,7830,7830,0
20230829,092000,51309640,7830,7830,7830,7830,2
20230829,091900,51293980,7830,7830,7830,7830,0
20230829,091800,51293980,7830,7830,7830,7830,1
20230829,091700,51286150,7780,7780,7780,7780,100
20230829,091600,50508150,7780,7780,7780,7780,93
20230829,091500,49784610,7840,7770,7840,7770,3
20230829,091400,49761160,7770,7800,7800,7770,329
20230829,091300,47201800,7850,7850,7850,7800,148
20230829,091200,46044350,7850,7850,7850,7850,1
20230829,091100,46036500,7810,7810,7810,7810,300
20230829,091000,43693500,7810,7810,7810,7810,6
20230829,090900,43646640,7810,7840,7840,7810,427
20230829,090800,40302770,7850,7850,7850,7850,0
20230829,090700,40302770,7850,7850,7850,7850,0
20230829,090600,40302770,7850,7850,7850,7840,129
20230829,090500,39290220,7850,7790,7850,7790,2979
20230829,090400,15950150,7790,7790,7790,7790,453
20230829,090300,12421280,7790,7810,7810,7790,515
20230829,090200,8399430,7810,7800,7810,7790,60
20230829,090100,7931790,7830,7830,7830,7830,0
20230829,090000,7931790,7830,7830,7830,7830,1013