KissMeData/085670/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194300,432720245,4555,4555,4555,4555,2398
20230829,194200,432720245,4555,4555,4555,4555,0
20230829,194100,432720245,4555,4555,4555,4555,0
20230829,194000,432720245,4555,4555,4555,4555,0
20230829,193900,432720245,4555,4555,4555,4555,0
20230829,193800,432720245,4555,4555,4555,4555,0
20230829,193700,432720245,4555,4555,4555,4555,0
20230829,193600,432720245,4555,4555,4555,4555,0
20230829,193500,432720245,4555,4555,4555,4555,0
20230829,193400,432720245,4555,4555,4555,4555,0
20230829,193300,432720245,4555,4555,4555,4555,0
20230829,193200,432720245,4555,4555,4555,4555,0
20230829,193100,432720245,4555,4555,4555,4555,0
20230829,193000,432720245,4555,4555,4555,4555,0
20230829,192900,432720245,4555,4555,4555,4555,0
20230829,192800,432720245,4555,4555,4555,4555,0
20230829,192700,432720245,4555,4555,4555,4555,0
20230829,192600,432720245,4555,4555,4555,4555,0
20230829,192500,432720245,4555,4555,4555,4555,0
20230829,192400,432720245,4555,4555,4555,4555,0
20230829,192300,432720245,4555,4555,4555,4555,0
20230829,192200,432720245,4555,4555,4555,4555,0
20230829,192100,432720245,4555,4555,4555,4555,0
20230829,192000,432720245,4555,4555,4555,4555,0
20230829,191900,432720245,4555,4555,4555,4555,0
20230829,191800,432720245,4555,4555,4555,4555,0
20230829,191700,432720245,4555,4555,4555,4555,0
20230829,191600,432720245,4555,4555,4555,4555,0
20230829,191500,432720245,4555,4555,4555,4555,0
20230829,191400,432720245,4555,4555,4555,4555,0
20230829,191300,432720245,4555,4555,4555,4555,2398
20230829,191200,432720245,4555,4555,4555,4555,0
20230829,191100,432720245,4555,4555,4555,4555,0
20230829,191000,432720245,4555,4555,4555,4555,0
20230829,190900,432720245,4555,4555,4555,4555,0
20230829,190800,432720245,4555,4555,4555,4555,0
20230829,190700,432720245,4555,4555,4555,4555,0
20230829,190600,432720245,4555,4555,4555,4555,0
20230829,190500,432720245,4555,4555,4555,4555,0
20230829,190400,432720245,4555,4555,4555,4555,0
20230829,190300,432720245,4555,4555,4555,4555,0
20230829,190200,432720245,4555,4555,4555,4555,0
20230829,190100,432720245,4555,4555,4555,4555,0
20230829,190000,432720245,4555,4555,4555,4555,0
20230829,185900,432720245,4555,4555,4555,4555,0
20230829,185800,432720245,4555,4555,4555,4555,0
20230829,185700,432720245,4555,4555,4555,4555,0
20230829,185600,432720245,4555,4555,4555,4555,0
20230829,185500,432720245,4555,4555,4555,4555,0
20230829,185400,432720245,4555,4555,4555,4555,0
20230829,185300,432720245,4555,4555,4555,4555,0
20230829,185200,432720245,4555,4555,4555,4555,0
20230829,185100,432720245,4555,4555,4555,4555,0
20230829,185000,432720245,4555,4555,4555,4555,0
20230829,184900,432720245,4555,4555,4555,4555,0
20230829,184800,432720245,4555,4555,4555,4555,0
20230829,184700,432720245,4555,4555,4555,4555,0
20230829,184600,432720245,4555,4555,4555,4555,0
20230829,184500,432720245,4555,4555,4555,4555,0
20230829,184400,432720245,4555,4555,4555,4555,0
20230829,184300,432720245,4555,4555,4555,4555,2398
20230829,184200,432720245,4555,4555,4555,4555,0
20230829,184100,432720245,4555,4555,4555,4555,0
20230829,184000,432720245,4555,4555,4555,4555,0
20230829,183900,432720245,4555,4555,4555,4555,0
20230829,183800,432720245,4555,4555,4555,4555,0
20230829,183700,432720245,4555,4555,4555,4555,0
20230829,183600,432720245,4555,4555,4555,4555,0
20230829,183500,432720245,4555,4555,4555,4555,0
20230829,183400,432720245,4555,4555,4555,4555,0
20230829,183300,432720245,4555,4555,4555,4555,0
20230829,183200,432720245,4555,4555,4555,4555,0
20230829,183100,432720245,4555,4555,4555,4555,0
20230829,183000,432720245,4555,4555,4555,4555,0
20230829,182900,432720245,4555,4555,4555,4555,0
20230829,182800,432720245,4555,4555,4555,4555,0
20230829,182700,432720245,4555,4555,4555,4555,0
20230829,182600,432720245,4555,4555,4555,4555,0
20230829,182500,432720245,4555,4555,4555,4555,0
20230829,182400,432720245,4555,4555,4555,4555,0
20230829,182300,432720245,4555,4555,4555,4555,0
20230829,182200,432720245,4555,4555,4555,4555,0
20230829,182100,432720245,4555,4555,4555,4555,0
20230829,182000,432720245,4555,4555,4555,4555,0
20230829,181900,432720245,4555,4555,4555,4555,0
20230829,181800,432720245,4555,4555,4555,4555,0
20230829,181700,432720245,4555,4555,4555,4555,0
20230829,181600,432720245,4555,4555,4555,4555,0
20230829,181500,432720245,4555,4555,4555,4555,0
20230829,181400,432720245,4555,4555,4555,4555,0
20230829,181300,432720245,4555,4555,4555,4555,2398
20230829,181200,432720245,4555,4555,4555,4555,0
20230829,181100,432720245,4555,4555,4555,4555,0
20230829,181000,432720245,4555,4555,4555,4555,0
20230829,180900,432720245,4555,4555,4555,4555,0
20230829,180800,432720245,4555,4555,4555,4555,0
20230829,180700,432720245,4555,4555,4555,4555,0
20230829,180600,432720245,4555,4555,4555,4555,0
20230829,180500,432720245,4555,4555,4555,4555,0
20230829,180400,432720245,4555,4555,4555,4555,0
20230829,180300,432720245,4555,4555,4555,4555,0
20230829,180200,432720245,4555,4555,4555,4555,0
20230829,180100,432720245,4555,4555,4555,4555,0
20230829,180000,432720245,4555,4555,4555,4555,0
20230829,175900,432720245,4555,4555,4555,4555,0
20230829,175800,432720245,4555,4555,4555,4555,0
20230829,175700,432720245,4555,4555,4555,4555,0
20230829,175600,432720245,4555,4555,4555,4555,0
20230829,175500,432720245,4555,4555,4555,4555,0
20230829,175400,432720245,4555,4555,4555,4555,0
20230829,175300,432720245,4555,4555,4555,4555,0
20230829,175200,432720245,4555,4555,4555,4555,0
20230829,175100,432720245,4555,4555,4555,4555,0
20230829,175000,432720245,4555,4555,4555,4555,0
20230829,174900,432720245,4555,4555,4555,4555,0
20230829,174800,432720245,4555,4555,4555,4555,0
20230829,174700,432720245,4555,4555,4555,4555,0
20230829,174600,432720245,4555,4555,4555,4555,0
20230829,174500,432720245,4555,4555,4555,4555,0
20230829,174400,432720245,4555,4555,4555,4555,0
20230829,174300,432720245,4555,4555,4555,4555,2398
20230829,174200,432720245,4555,4555,4555,4555,0
20230829,174100,432720245,4555,4555,4555,4555,0
20230829,174000,432720245,4555,4555,4555,4555,0
20230829,173900,432720245,4555,4555,4555,4555,0
20230829,173800,432720245,4555,4555,4555,4555,0
20230829,173700,432720245,4555,4555,4555,4555,0
20230829,173600,432720245,4555,4555,4555,4555,0
20230829,173500,432720245,4555,4555,4555,4555,0
20230829,173400,432720245,4555,4555,4555,4555,0
20230829,173300,432720245,4555,4555,4555,4555,0
20230829,173200,432720245,4555,4555,4555,4555,0
20230829,173100,432720245,4555,4555,4555,4555,0
20230829,173000,432720245,4555,4555,4555,4555,0
20230829,172900,432720245,4555,4555,4555,4555,0
20230829,172800,432720245,4555,4555,4555,4555,0
20230829,172700,432720245,4555,4555,4555,4555,0
20230829,172600,432720245,4555,4555,4555,4555,0
20230829,172500,432720245,4555,4555,4555,4555,0
20230829,172400,432720245,4555,4555,4555,4555,0
20230829,172300,432720245,4555,4555,4555,4555,0
20230829,172200,432720245,4555,4555,4555,4555,0
20230829,172100,432720245,4555,4555,4555,4555,0
20230829,172000,432720245,4555,4555,4555,4555,0
20230829,171900,432720245,4555,4555,4555,4555,0
20230829,171800,432720245,4555,4555,4555,4555,0
20230829,171700,432720245,4555,4555,4555,4555,0
20230829,171600,432720245,4555,4555,4555,4555,0
20230829,171500,432720245,4555,4555,4555,4555,0
20230829,171400,432720245,4555,4555,4555,4555,0
20230829,171300,432720245,4555,4555,4555,4555,2398
20230829,171200,432720245,4555,4555,4555,4555,0
20230829,171100,432720245,4555,4555,4555,4555,0
20230829,171000,432720245,4555,4555,4555,4555,0
20230829,170900,432720245,4555,4555,4555,4555,0
20230829,170800,432720245,4555,4555,4555,4555,0
20230829,170700,432720245,4555,4555,4555,4555,0
20230829,170600,432720245,4555,4555,4555,4555,0
20230829,170500,432720245,4555,4555,4555,4555,0
20230829,170400,432720245,4555,4555,4555,4555,0
20230829,170300,432720245,4555,4555,4555,4555,0
20230829,170200,432720245,4555,4555,4555,4555,0
20230829,170100,432720245,4555,4555,4555,4555,0
20230829,170000,432720245,4555,4555,4555,4555,0
20230829,165900,432720245,4555,4555,4555,4555,0
20230829,165800,432720245,4555,4555,4555,4555,0
20230829,165700,432720245,4555,4555,4555,4555,0
20230829,165600,432720245,4555,4555,4555,4555,0
20230829,165500,432720245,4555,4555,4555,4555,0
20230829,165400,432720245,4555,4555,4555,4555,0
20230829,165300,432720245,4555,4555,4555,4555,0
20230829,165200,432720245,4555,4555,4555,4555,0
20230829,165100,432720245,4555,4555,4555,4555,0
20230829,165000,432720245,4555,4555,4555,4555,0
20230829,164900,432720245,4555,4555,4555,4555,0
20230829,164800,432720245,4555,4555,4555,4555,0
20230829,164700,432720245,4555,4555,4555,4555,0
20230829,164600,432720245,4555,4555,4555,4555,0
20230829,164500,432720245,4555,4555,4555,4555,0
20230829,164400,432720245,4555,4555,4555,4555,0
20230829,164300,432720245,4555,4555,4555,4555,2398
20230829,164200,432720245,4555,4555,4555,4555,0
20230829,164100,432720245,4555,4555,4555,4555,0
20230829,164000,432720245,4555,4555,4555,4555,0
20230829,163900,432720245,4555,4555,4555,4555,0
20230829,163800,432720245,4555,4555,4555,4555,0
20230829,163700,432720245,4555,4555,4555,4555,0
20230829,163600,432720245,4555,4555,4555,4555,0
20230829,163500,432720245,4555,4555,4555,4555,0
20230829,163400,432720245,4555,4555,4555,4555,0
20230829,163300,432720245,4555,4555,4555,4555,0
20230829,163200,432720245,4555,4555,4555,4555,0
20230829,163100,432720245,4555,4555,4555,4555,0
20230829,163000,432720245,4555,4555,4555,4555,0
20230829,162900,432720245,4555,4555,4555,4555,0
20230829,162800,432720245,4555,4555,4555,4555,0
20230829,162700,432720245,4555,4555,4555,4555,0
20230829,162600,432720245,4555,4555,4555,4555,0
20230829,162500,432720245,4555,4555,4555,4555,0
20230829,162400,432720245,4555,4555,4555,4555,0
20230829,162300,432720245,4555,4555,4555,4555,0
20230829,162200,432720245,4555,4555,4555,4555,0
20230829,162100,432720245,4555,4555,4555,4555,0
20230829,162000,432720245,4555,4555,4555,4555,0
20230829,161900,432720245,4555,4555,4555,4555,0
20230829,161800,432720245,4555,4555,4555,4555,0
20230829,161700,432720245,4555,4555,4555,4555,0
20230829,161600,432720245,4555,4555,4555,4555,0
20230829,161500,432720245,4555,4555,4555,4555,0
20230829,161400,432720245,4555,4555,4555,4555,0
20230829,161300,432720245,4555,4555,4555,4555,2398
20230829,161200,432720245,4555,4555,4555,4555,0
20230829,161100,432720245,4555,4555,4555,4555,0
20230829,161000,432720245,4555,4555,4555,4555,0
20230829,160900,432720245,4555,4555,4555,4555,0
20230829,160800,432720245,4555,4555,4555,4555,0
20230829,160700,432720245,4555,4555,4555,4555,0
20230829,160600,432720245,4555,4555,4555,4555,0
20230829,160500,432720245,4555,4555,4555,4555,0
20230829,160400,432720245,4555,4555,4555,4555,0
20230829,160300,432720245,4555,4555,4555,4555,0
20230829,160200,432720245,4555,4555,4555,4555,0
20230829,160100,432720245,4555,4555,4555,4555,0
20230829,160000,432720245,4555,4555,4555,4555,0
20230829,155900,432720245,4555,4555,4555,4555,0
20230829,155800,432720245,4555,4555,4555,4555,0
20230829,155700,432720245,4555,4555,4555,4555,0
20230829,155600,432720245,4555,4555,4555,4555,0
20230829,155500,432720245,4555,4555,4555,4555,0
20230829,155400,432720245,4555,4555,4555,4555,0
20230829,155300,432720245,4555,4555,4555,4555,0
20230829,155200,432720245,4555,4555,4555,4555,0
20230829,155100,432720245,4555,4555,4555,4555,0
20230829,155000,432720245,4555,4555,4555,4555,0
20230829,154900,432720245,4555,4555,4555,4555,0
20230829,154800,432720245,4555,4555,4555,4555,0
20230829,154700,432720245,4555,4555,4555,4555,0
20230829,154600,432720245,4555,4555,4555,4555,0
20230829,154500,432720245,4555,4555,4555,4555,0
20230829,154400,432720245,4555,4555,4555,4555,0
20230829,154300,432720245,4555,4555,4555,4555,2398
20230829,154200,432720245,4555,4555,4555,4555,0
20230829,154100,432720245,4555,4555,4555,4555,0
20230829,154000,432720245,4555,4555,4555,4555,0
20230829,153900,432720245,4555,4555,4555,4555,0
20230829,153800,432720245,4555,4555,4555,4555,0
20230829,153700,432720245,4555,4555,4555,4555,0
20230829,153600,432720245,4555,4555,4555,4555,0
20230829,153500,432720245,4555,4555,4555,4555,0
20230829,153400,432720245,4555,4555,4555,4555,0
20230829,153300,432720245,4555,4555,4555,4555,0
20230829,153200,432720245,4555,4555,4555,4555,0
20230829,153100,432720245,4555,4555,4555,4555,0
20230829,153000,432720245,4555,4555,4555,4555,2398
20230829,152900,421797355,4560,4560,4560,4560,0
20230829,152800,421797355,4560,4560,4560,4560,0
20230829,152700,421797355,4560,4560,4560,4560,0
20230829,152600,421797355,4560,4560,4560,4560,0
20230829,152500,421797355,4560,4560,4560,4560,0
20230829,152400,421797355,4560,4560,4560,4560,0
20230829,152300,421797355,4560,4560,4560,4560,0
20230829,152200,421797355,4560,4560,4560,4560,0
20230829,152100,421797355,4560,4560,4560,4560,0
20230829,152000,421797355,4560,4560,4560,4560,0
20230829,151900,421797355,4560,4560,4560,4560,56
20230829,151800,421541995,4560,4560,4565,4560,1089
20230829,151700,416576150,4560,4560,4560,4560,277
20230829,151600,415313030,4560,4560,4560,4560,0
20230829,151500,415313030,4560,4560,4560,4560,0
20230829,151400,415313030,4560,4560,4560,4560,0
20230829,151300,415313030,4560,4555,4560,4555,6
20230829,151200,415285690,4555,4555,4560,4555,1465
20230829,151100,408612610,4555,4555,4555,4555,11
20230829,151000,408562505,4560,4560,4560,4560,225
20230829,150900,407536505,4560,4555,4560,4555,493
20230829,150800,405289580,4560,4560,4560,4560,12
20230829,150700,405234860,4560,4560,4560,4560,0
20230829,150600,405234860,4560,4565,4565,4560,51
20230829,150500,405002295,4560,4560,4560,4560,2
20230829,150400,404993175,4560,4560,4560,4560,65
20230829,150300,404696775,4560,4560,4560,4560,0
20230829,150200,404696775,4560,4560,4560,4560,110
20230829,150100,404195175,4565,4560,4565,4560,51
20230829,150000,403962610,4560,4560,4560,4560,0
20230829,145900,403962610,4560,4560,4560,4560,0
20230829,145800,403962610,4560,4560,4560,4560,383
20230829,145700,402216130,4565,4560,4565,4560,164
20230829,145600,401467740,4570,4570,4570,4570,0
20230829,145500,401467740,4570,4565,4570,4565,2
20230829,145400,401458605,4570,4570,4570,4570,0
20230829,145300,401458605,4570,4570,4570,4570,0
20230829,145200,401458605,4570,4560,4570,4555,302
20230829,145100,400082480,4570,4560,4570,4555,225
20230829,145000,399056470,4570,4570,4570,4570,0
20230829,144900,399056470,4570,4560,4570,4560,51
20230829,144800,398823900,4560,4560,4560,4560,0
20230829,144700,398823900,4560,4565,4570,4560,125
20230829,144600,398253815,4565,4565,4565,4565,0
20230829,144500,398253815,4565,4565,4565,4565,41
20230829,144400,398066650,4565,4565,4565,4565,2
20230829,144300,398057520,4570,4570,4570,4570,0
20230829,144200,398057520,4570,4570,4570,4570,4
20230829,144100,398039240,4570,4570,4570,4570,52
20230829,144000,397801600,4570,4565,4570,4565,4
20230829,143900,397783335,4565,4565,4565,4565,177
20230829,143800,396975330,4570,4570,4570,4570,20
20230829,143700,396883930,4570,4570,4570,4570,0
20230829,143600,396883930,4570,4580,4580,4570,4
20230829,143500,396865630,4570,4570,4570,4570,99
20230829,143400,396413200,4570,4570,4570,4570,0
20230829,143300,396413200,4570,4570,4570,4570,0
20230829,143200,396413200,4570,4570,4570,4570,0
20230829,143100,396413200,4570,4570,4570,4570,1
20230829,143000,396408630,4580,4580,4580,4580,2
20230829,142900,396399470,4565,4565,4565,4565,0
20230829,142800,396399470,4565,4565,4565,4565,0
20230829,142700,396399470,4565,4565,4565,4565,0
20230829,142600,396399470,4565,4565,4565,4565,0
20230829,142500,396399470,4565,4580,4580,4565,81
20230829,142400,396028505,4580,4585,4585,4580,21
20230829,142300,395932225,4585,4560,4585,4560,1814
20230829,142200,387653525,4560,4560,4560,4560,50
20230829,142100,387425525,4565,4560,4565,4555,566
20230829,142000,384845095,4560,4560,4560,4560,156
20230829,141900,384133735,4560,4560,4560,4560,10
20230829,141800,384088135,4560,4560,4560,4560,2
20230829,141700,384079015,4555,4555,4555,4555,3
20230829,141600,384065350,4565,4565,4565,4565,0
20230829,141500,384065350,4565,4565,4565,4565,2
20230829,141400,384056220,4560,4560,4560,4560,100
20230829,141300,383600220,4565,4565,4565,4565,0
20230829,141200,383600220,4565,4565,4565,4565,0
20230829,141100,383600220,4565,4565,4565,4565,0
20230829,141000,383600220,4565,4565,4565,4565,138
20230829,140900,382970250,4565,4565,4565,4565,0
20230829,140800,382970250,4565,4565,4565,4565,1
20230829,140700,382965685,4555,4560,4565,4555,105
20230829,140600,382487250,4565,4565,4565,4565,0
20230829,140500,382487250,4565,4565,4565,4565,1
20230829,140400,382482685,4565,4565,4565,4565,0
20230829,140300,382482685,4565,4565,4565,4565,0
20230829,140200,382482685,4565,4550,4565,4550,2530
20230829,140100,370971170,4565,4565,4565,4565,1
20230829,140000,370966605,4550,4550,4550,4550,50
20230829,135900,370739105,4565,4565,4565,4565,0
20230829,135800,370739105,4565,4560,4565,4560,63
20230829,135700,370451590,4565,4565,4565,4565,0
20230829,135600,370451590,4565,4565,4565,4565,0
20230829,135500,370451590,4565,4565,4565,4565,0
20230829,135400,370451590,4565,4565,4565,4565,50
20230829,135300,370223340,4565,4565,4565,4560,23
20230829,135200,370118450,4560,4560,4560,4560,110
20230829,135100,369616850,4560,4560,4560,4560,19
20230829,135000,369530210,4560,4560,4560,4560,1
20230829,134900,369525650,4565,4565,4565,4565,0
20230829,134800,369525650,4565,4565,4565,4565,10
20230829,134700,369480000,4565,4565,4565,4565,0
20230829,134600,369480000,4565,4565,4565,4565,0
20230829,134500,369480000,4565,4565,4565,4565,4
20230829,134400,369461740,4565,4565,4565,4565,0
20230829,134300,369461740,4565,4565,4565,4560,114
20230829,134200,368941880,4560,4560,4560,4560,8
20230829,134100,368905400,4555,4555,4555,4555,213
20230829,134000,367935185,4555,4555,4555,4555,0
20230829,133900,367935185,4555,4555,4555,4555,100
20230829,133800,367479685,4560,4560,4560,4560,1166
20230829,133700,362162725,4560,4565,4565,4560,899
20230829,133600,358061335,4565,4565,4565,4565,52
20230829,133500,357823955,4580,4580,4580,4580,0
20230829,133400,357823955,4580,4580,4580,4580,28
20230829,133300,357695715,4585,4570,4585,4570,300
20230829,133200,356320665,4570,4570,4570,4570,0
20230829,133100,356320665,4570,4570,4570,4570,58
20230829,133000,356055605,4570,4570,4570,4570,666
20230829,132900,353011985,4570,4580,4580,4570,14
20230829,132800,352947995,4580,4580,4580,4580,5
20230829,132700,352925095,4585,4585,4585,4580,13
20230829,132600,352865520,4580,4580,4580,4580,32
20230829,132500,352718960,4580,4580,4585,4580,266
20230829,132400,351500645,4570,4570,4570,4570,3
20230829,132300,351486935,4580,4580,4580,4580,2
20230829,132200,351477775,4575,4575,4575,4575,10
20230829,132100,351432025,4580,4580,4580,4580,0
20230829,132000,351432025,4580,4580,4580,4580,0
20230829,131900,351432025,4580,4580,4580,4580,2
20230829,131800,351422865,4570,4570,4570,4570,0
20230829,131700,351422865,4570,4580,4580,4570,98
20230829,131600,350974985,4585,4585,4585,4585,20
20230829,131500,350883285,4585,4585,4585,4585,0
20230829,131400,350883285,4585,4585,4585,4585,0
20230829,131300,350883285,4585,4570,4585,4570,59
20230829,131200,350613640,4570,4580,4585,4570,518
20230829,131100,348246345,4585,4585,4585,4585,0
20230829,131000,348246345,4585,4585,4585,4585,5
20230829,130900,348223420,4585,4585,4585,4585,0
20230829,130800,348223420,4585,4570,4585,4570,122
20230829,130700,347665850,4570,4570,4570,4570,0
20230829,130600,347665850,4570,4570,4570,4570,100
20230829,130500,347208850,4560,4560,4560,4560,0
20230829,130400,347208850,4560,4560,4560,4560,288
20230829,130300,345895570,4580,4580,4580,4580,73
20230829,130200,345561230,4585,4565,4585,4565,323
20230829,130100,344086695,4565,4575,4575,4565,2765
20230829,130000,331456755,4580,4585,4585,4580,783
20230829,125900,327870565,4585,4585,4585,4585,1
20230829,125800,327865980,4585,4585,4585,4585,0
20230829,125700,327865980,4585,4585,4585,4585,0
20230829,125600,327865980,4585,4585,4585,4585,0
20230829,125500,327865980,4585,4585,4585,4585,308
20230829,125400,326453800,4590,4590,4590,4590,10
20230829,125300,326407900,4590,4590,4590,4590,0
20230829,125200,326407900,4590,4590,4590,4590,40
20230829,125100,326224300,4590,4590,4590,4590,0
20230829,125000,326224300,4590,4590,4590,4590,0
20230829,124900,326224300,4590,4590,4590,4590,60
20230829,124800,325948900,4585,4585,4585,4585,125
20230829,124700,325375775,4585,4585,4585,4585,98
20230829,124600,324926445,4595,4590,4595,4585,147
20230829,124500,324251725,4585,4585,4585,4585,0
20230829,124400,324251725,4585,4585,4585,4585,0
20230829,124300,324251725,4585,4585,4585,4585,0
20230829,124200,324251725,4585,4585,4585,4585,25
20230829,124100,324137100,4585,4585,4585,4585,0
20230829,124000,324137100,4585,4585,4585,4585,20
20230829,123900,324045400,4585,4585,4585,4585,0
20230829,123800,324045400,4585,4595,4595,4585,24
20230829,123700,323935330,4595,4595,4595,4595,2
20230829,123600,323926140,4585,4585,4585,4585,12
20230829,123500,323871120,4585,4585,4585,4585,0
20230829,123400,323871120,4585,4585,4585,4585,0
20230829,123300,323871120,4585,4585,4585,4585,0
20230829,123200,323871120,4585,4585,4585,4585,0
20230829,123100,323871120,4585,4585,4585,4585,88
20230829,123000,323467640,4595,4595,4595,4595,0
20230829,122900,323467640,4595,4595,4595,4595,0
20230829,122800,323467640,4595,4595,4595,4595,2
20230829,122700,323458450,4595,4595,4595,4595,0
20230829,122600,323458450,4595,4595,4595,4595,20
20230829,122500,323366550,4595,4595,4595,4595,0
20230829,122400,323366550,4595,4585,4595,4585,40
20230829,122300,323183080,4585,4585,4585,4585,0
20230829,122200,323183080,4585,4585,4585,4585,11
20230829,122100,323132645,4585,4585,4585,4585,0
20230829,122000,323132645,4585,4585,4585,4585,0
20230829,121900,323132645,4585,4585,4585,4585,0
20230829,121800,323132645,4585,4585,4585,4585,0
20230829,121700,323132645,4585,4585,4585,4585,50
20230829,121600,322903395,4585,4585,4585,4585,0
20230829,121500,322903395,4585,4585,4585,4585,0
20230829,121400,322903395,4585,4585,4585,4585,0
20230829,121300,322903395,4585,4585,4585,4585,0
20230829,121200,322903395,4585,4585,4585,4585,0
20230829,121100,322903395,4585,4585,4585,4585,2
20230829,121000,322894225,4585,4585,4585,4585,60
20230829,120900,322619125,4585,4585,4585,4585,127
20230829,120800,322036830,4595,4595,4595,4595,0
20230829,120700,322036830,4595,4595,4595,4595,0
20230829,120600,322036830,4595,4595,4595,4595,0
20230829,120500,322036830,4595,4595,4595,4595,0
20230829,120400,322036830,4595,4595,4595,4595,0
20230829,120300,322036830,4595,4595,4595,4595,0
20230829,120200,322036830,4595,4595,4595,4595,96
20230829,120100,321595710,4600,4600,4600,4600,0
20230829,120000,321595710,4600,4600,4600,4600,25
20230829,115900,321480710,4600,4600,4600,4600,124
20230829,115800,320910310,4605,4605,4605,4605,0
20230829,115700,320910310,4605,4605,4605,4605,0
20230829,115600,320910310,4605,4605,4605,4605,2
20230829,115500,320901100,4600,4600,4600,4600,422
20230829,115400,318959900,4600,4600,4600,4595,24
20230829,115300,318849600,4595,4595,4595,4595,0
20230829,115200,318849600,4595,4595,4595,4595,0
20230829,115100,318849600,4595,4595,4595,4595,14
20230829,115000,318785270,4600,4595,4600,4595,153
20230829,114900,318082225,4590,4590,4590,4590,375
20230829,114800,316360975,4590,4585,4590,4585,84
20230829,114700,315975825,4590,4585,4590,4585,4
20230829,114600,315957475,4585,4585,4585,4585,207
20230829,114500,315008380,4590,4590,4590,4590,0
20230829,114400,315008380,4590,4590,4590,4590,0
20230829,114300,315008380,4590,4590,4590,4590,0
20230829,114200,315008380,4590,4590,4590,4590,0
20230829,114100,315008380,4590,4590,4590,4590,0
20230829,114000,315008380,4590,4590,4590,4590,50
20230829,113900,314778880,4590,4590,4590,4590,0
20230829,113800,314778880,4590,4590,4590,4590,0
20230829,113700,314778880,4590,4590,4590,4590,1
20230829,113600,314774290,4590,4590,4590,4590,0
20230829,113500,314774290,4590,4590,4595,4590,26
20230829,113400,314654930,4595,4595,4595,4595,0
20230829,113300,314654930,4595,4595,4595,4595,3
20230829,113200,314641145,4595,4595,4595,4595,0
20230829,113100,314641145,4595,4595,4595,4595,55
20230829,113000,314388420,4600,4600,4600,4600,0
20230829,112900,314388420,4600,4600,4600,4600,10
20230829,112800,314342420,4600,4600,4600,4600,0
20230829,112700,314342420,4600,4600,4600,4600,0
20230829,112600,314342420,4600,4600,4600,4600,4
20230829,112500,314324020,4600,4600,4600,4600,3
20230829,112400,314310220,4600,4605,4605,4600,3
20230829,112300,314296415,4605,4605,4605,4605,0
20230829,112200,314296415,4605,4605,4605,4605,1324
20230829,112100,308199395,4605,4605,4605,4605,3353
20230829,112000,292758830,4585,4605,4605,4585,252
20230829,111900,291601010,4605,4605,4605,4605,0
20230829,111800,291601010,4605,4605,4605,4605,0
20230829,111700,291601010,4605,4605,4605,4605,5
20230829,111600,291577985,4605,4605,4605,4605,997
20230829,111500,286986800,4605,4600,4605,4600,13
20230829,111400,286926985,4605,4605,4605,4605,50
20230829,111300,286696735,4605,4590,4605,4590,5947
20230829,111200,259340885,4590,4590,4590,4590,277
20230829,111100,258069455,4590,4590,4590,4590,30
20230829,111000,257931755,4590,4590,4590,4590,128
20230829,110900,257344235,4600,4595,4600,4595,55
20230829,110800,257091485,4595,4595,4595,4595,0
20230829,110700,257091485,4595,4595,4595,4595,1014
20230829,110600,252432155,4595,4595,4595,4595,11
20230829,110500,252381610,4600,4600,4600,4600,0
20230829,110400,252381610,4600,4595,4600,4595,1032
20230829,110300,247639560,4595,4595,4595,4595,2
20230829,110200,247630370,4595,4595,4595,4595,101
20230829,110100,247166275,4600,4595,4600,4595,50
20230829,110000,246936315,4595,4595,4595,4595,0
20230829,105900,246936315,4595,4585,4595,4585,587
20230829,105800,244240355,4585,4585,4585,4585,10
20230829,105700,244194505,4585,4590,4590,4585,407
20230829,105600,242328375,4585,4590,4590,4585,235
20230829,105500,241250895,4585,4585,4585,4585,0
20230829,105400,241250895,4585,4585,4585,4585,100
20230829,105300,240792395,4580,4580,4580,4580,251
20230829,105200,239642815,4590,4590,4590,4590,0
20230829,105100,239642815,4590,4585,4590,4585,213
20230829,105000,238666200,4585,4585,4585,4585,0
20230829,104900,238666200,4585,4585,4585,4585,56
20230829,104800,238409440,4585,4580,4585,4580,12
20230829,104700,238354470,4585,4585,4585,4585,5
20230829,104600,238331545,4585,4585,4585,4585,324
20230829,104500,236846005,4585,4585,4585,4580,490
20230829,104400,234601735,4580,4580,4580,4580,300
20230829,104300,233227735,4585,4585,4585,4585,13
20230829,104200,233168130,4585,4585,4585,4585,124
20230829,104100,232599590,4595,4595,4595,4595,105
20230829,104000,232117115,4595,4595,4595,4595,0
20230829,103900,232117115,4595,4590,4595,4590,79
20230829,103800,231754490,4595,4600,4600,4595,8
20230829,103700,231717705,4600,4595,4600,4595,21
20230829,103600,231621205,4600,4600,4600,4600,0
20230829,103500,231621205,4600,4600,4600,4600,22
20230829,103400,231520005,4600,4600,4600,4600,0
20230829,103300,231520005,4600,4600,4600,4600,5
20230829,103200,231497005,4600,4600,4600,4600,0
20230829,103100,231497005,4600,4600,4600,4600,11
20230829,103000,231446405,4600,4600,4600,4600,0
20230829,102900,231446405,4600,4595,4600,4595,531
20230829,102800,229006000,4595,4595,4595,4595,2
20230829,102700,228996810,4595,4595,4595,4595,500
20230829,102600,226699310,4595,4595,4595,4595,2
20230829,102500,226690120,4590,4595,4595,4590,251
20230829,102400,225536785,4595,4595,4595,4595,8
20230829,102300,225500025,4595,4595,4595,4595,25
20230829,102200,225385150,4595,4595,4595,4595,5
20230829,102100,225362175,4600,4600,4600,4600,0
20230829,102000,225362175,4600,4595,4600,4595,152
20230829,101900,224663725,4595,4595,4595,4595,130
20230829,101800,224066375,4600,4600,4600,4600,6
20230829,101700,224038775,4600,4600,4600,4600,25
20230829,101600,223923775,4600,4600,4600,4600,404
20230829,101500,222065375,4600,4585,4600,4580,184
20230829,101400,221222550,4590,4590,4590,4590,14
20230829,101300,221158290,4590,4590,4590,4590,0
20230829,101200,221158290,4590,4600,4600,4590,27
20230829,101100,221034310,4600,4595,4600,4590,275
20230829,101000,219770655,4600,4600,4600,4600,2
20230829,100900,219761455,4600,4600,4600,4600,100
20230829,100800,219301455,4600,4605,4605,4600,292
20230829,100700,217957750,4600,4600,4605,4600,700
20230829,100600,214737745,4600,4600,4605,4600,1305
20230829,100500,208734730,4600,4600,4600,4600,0
20230829,100400,208734730,4600,4595,4600,4595,25
20230829,100300,208619830,4595,4595,4595,4595,1379
20230829,100200,202283325,4595,4590,4595,4590,25
20230829,100100,202168555,4590,4590,4590,4585,37
20230829,100000,201998730,4590,4590,4590,4590,0
20230829,095900,201998730,4590,4590,4590,4590,0
20230829,095800,201998730,4590,4590,4590,4590,1
20230829,095700,201994140,4585,4585,4585,4585,17
20230829,095600,201916195,4590,4590,4590,4590,20
20230829,095500,201824395,4595,4585,4595,4585,30
20230829,095400,201686735,4585,4585,4585,4585,170
20230829,095300,200907285,4595,4595,4595,4595,0
20230829,095200,200907285,4595,4585,4595,4585,16
20230829,095100,200833875,4585,4585,4585,4585,36
20230829,095000,200668815,4590,4590,4590,4590,0
20230829,094900,200668815,4590,4590,4590,4590,540
20230829,094800,198190215,4590,4590,4590,4590,0
20230829,094700,198190215,4590,4590,4590,4590,30
20230829,094600,198052515,4590,4590,4590,4585,135
20230829,094500,197433015,4590,4590,4590,4590,152
20230829,094400,196735335,4590,4575,4590,4575,7
20230829,094300,196703220,4590,4590,4590,4590,7
20230829,094200,196671090,4590,4590,4590,4590,0
20230829,094100,196671090,4590,4580,4590,4575,129
20230829,094000,196080175,4580,4590,4600,4580,1718
20230829,093900,188198180,4590,4590,4600,4590,175
20230829,093800,187394295,4600,4600,4600,4590,93
20230829,093700,186966830,4600,4600,4600,4590,2027
20230829,093600,177662830,4600,4600,4600,4600,5
20230829,093500,177639830,4590,4600,4600,4590,130
20230829,093400,177042160,4590,4600,4600,4590,103
20230829,093300,176569290,4600,4600,4600,4600,251
20230829,093200,175414690,4600,4600,4600,4590,36
20230829,093100,175249100,4600,4605,4605,4600,125
20230829,093000,174673740,4605,4605,4605,4600,348
20230829,092900,173071205,4610,4605,4610,4600,568
20230829,092800,170454170,4605,4590,4605,4590,121
20230829,092700,169897880,4590,4600,4605,4585,570
20230829,092600,167275985,4595,4595,4595,4580,577
20230829,092500,164624685,4600,4580,4600,4580,102
20230829,092400,164156885,4600,4580,4600,4570,959
20230829,092300,159767495,4600,4600,4600,4600,9
20230829,092200,159726095,4600,4600,4600,4580,413
20230829,092100,157831255,4590,4600,4600,4590,575
20230829,092000,155191255,4610,4610,4610,4600,337
20230829,091900,153637840,4610,4620,4625,4610,531
20230829,091800,151189490,4610,4625,4625,4610,83
20230829,091700,150806050,4625,4630,4635,4625,1646
20230829,091600,143185140,4635,4615,4635,4600,2366
20230829,091500,132233575,4630,4605,4630,4605,2761
20230829,091400,119484325,4610,4615,4630,4605,2015
20230829,091300,110180200,4610,4590,4615,4575,5761
20230829,091200,83712160,4575,4570,4610,4570,6719
20230829,091100,52886090,4575,4530,4585,4525,9568
20230829,091000,9360110,4525,4505,4525,4490,1132
20230829,090900,4242675,4505,4490,4505,4490,6
20230829,090800,4215660,4490,4490,4490,4490,0
20230829,090700,4215660,4490,4505,4505,4490,11
20230829,090600,4166120,4490,4490,4490,4490,101
20230829,090500,3712630,4490,4490,4490,4490,191
20230829,090400,2855040,4490,4515,4515,4490,13
20230829,090300,2796370,4515,4515,4515,4515,0
20230829,090200,2796370,4515,4490,4515,4490,77
20230829,090100,2448840,4490,4510,4510,4490,2
20230829,090000,2439840,4485,4485,4485,4485,544