KissMeData/090850/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194600,502321340,6690,6690,6690,6690,1027
20230829,194500,502321340,6690,6690,6690,6690,0
20230829,194400,502321340,6690,6690,6690,6690,0
20230829,194300,502321340,6690,6690,6690,6690,0
20230829,194200,502321340,6690,6690,6690,6690,0
20230829,194100,502321340,6690,6690,6690,6690,0
20230829,194000,502321340,6690,6690,6690,6690,0
20230829,193900,502321340,6690,6690,6690,6690,0
20230829,193800,502321340,6690,6690,6690,6690,0
20230829,193700,502321340,6690,6690,6690,6690,0
20230829,193600,502321340,6690,6690,6690,6690,0
20230829,193500,502321340,6690,6690,6690,6690,0
20230829,193400,502321340,6690,6690,6690,6690,0
20230829,193300,502321340,6690,6690,6690,6690,0
20230829,193200,502321340,6690,6690,6690,6690,0
20230829,193100,502321340,6690,6690,6690,6690,0
20230829,193000,502321340,6690,6690,6690,6690,0
20230829,192900,502321340,6690,6690,6690,6690,0
20230829,192800,502321340,6690,6690,6690,6690,0
20230829,192700,502321340,6690,6690,6690,6690,0
20230829,192600,502321340,6690,6690,6690,6690,0
20230829,192500,502321340,6690,6690,6690,6690,0
20230829,192400,502321340,6690,6690,6690,6690,0
20230829,192300,502321340,6690,6690,6690,6690,0
20230829,192200,502321340,6690,6690,6690,6690,0
20230829,192100,502321340,6690,6690,6690,6690,0
20230829,192000,502321340,6690,6690,6690,6690,0
20230829,191900,502321340,6690,6690,6690,6690,0
20230829,191800,502321340,6690,6690,6690,6690,0
20230829,191700,502321340,6690,6690,6690,6690,0
20230829,191600,502321340,6690,6690,6690,6690,1027
20230829,191500,502321340,6690,6690,6690,6690,0
20230829,191400,502321340,6690,6690,6690,6690,0
20230829,191300,502321340,6690,6690,6690,6690,0
20230829,191200,502321340,6690,6690,6690,6690,0
20230829,191100,502321340,6690,6690,6690,6690,0
20230829,191000,502321340,6690,6690,6690,6690,0
20230829,190900,502321340,6690,6690,6690,6690,0
20230829,190800,502321340,6690,6690,6690,6690,0
20230829,190700,502321340,6690,6690,6690,6690,0
20230829,190600,502321340,6690,6690,6690,6690,0
20230829,190500,502321340,6690,6690,6690,6690,0
20230829,190400,502321340,6690,6690,6690,6690,0
20230829,190300,502321340,6690,6690,6690,6690,0
20230829,190200,502321340,6690,6690,6690,6690,0
20230829,190100,502321340,6690,6690,6690,6690,0
20230829,190000,502321340,6690,6690,6690,6690,0
20230829,185900,502321340,6690,6690,6690,6690,0
20230829,185800,502321340,6690,6690,6690,6690,0
20230829,185700,502321340,6690,6690,6690,6690,0
20230829,185600,502321340,6690,6690,6690,6690,0
20230829,185500,502321340,6690,6690,6690,6690,0
20230829,185400,502321340,6690,6690,6690,6690,0
20230829,185300,502321340,6690,6690,6690,6690,0
20230829,185200,502321340,6690,6690,6690,6690,0
20230829,185100,502321340,6690,6690,6690,6690,0
20230829,185000,502321340,6690,6690,6690,6690,0
20230829,184900,502321340,6690,6690,6690,6690,0
20230829,184800,502321340,6690,6690,6690,6690,0
20230829,184700,502321340,6690,6690,6690,6690,0
20230829,184600,502321340,6690,6690,6690,6690,1027
20230829,184500,502321340,6690,6690,6690,6690,0
20230829,184400,502321340,6690,6690,6690,6690,0
20230829,184300,502321340,6690,6690,6690,6690,0
20230829,184200,502321340,6690,6690,6690,6690,0
20230829,184100,502321340,6690,6690,6690,6690,0
20230829,184000,502321340,6690,6690,6690,6690,0
20230829,183900,502321340,6690,6690,6690,6690,0
20230829,183800,502321340,6690,6690,6690,6690,0
20230829,183700,502321340,6690,6690,6690,6690,0
20230829,183600,502321340,6690,6690,6690,6690,0
20230829,183500,502321340,6690,6690,6690,6690,0
20230829,183400,502321340,6690,6690,6690,6690,0
20230829,183300,502321340,6690,6690,6690,6690,0
20230829,183200,502321340,6690,6690,6690,6690,0
20230829,183100,502321340,6690,6690,6690,6690,0
20230829,183000,502321340,6690,6690,6690,6690,0
20230829,182900,502321340,6690,6690,6690,6690,0
20230829,182800,502321340,6690,6690,6690,6690,0
20230829,182700,502321340,6690,6690,6690,6690,0
20230829,182600,502321340,6690,6690,6690,6690,0
20230829,182500,502321340,6690,6690,6690,6690,0
20230829,182400,502321340,6690,6690,6690,6690,0
20230829,182300,502321340,6690,6690,6690,6690,0
20230829,182200,502321340,6690,6690,6690,6690,0
20230829,182100,502321340,6690,6690,6690,6690,0
20230829,182000,502321340,6690,6690,6690,6690,0
20230829,181900,502321340,6690,6690,6690,6690,0
20230829,181800,502321340,6690,6690,6690,6690,0
20230829,181700,502321340,6690,6690,6690,6690,0
20230829,181600,502321340,6690,6690,6690,6690,1027
20230829,181500,502321340,6690,6690,6690,6690,0
20230829,181400,502321340,6690,6690,6690,6690,0
20230829,181300,502321340,6690,6690,6690,6690,0
20230829,181200,502321340,6690,6690,6690,6690,0
20230829,181100,502321340,6690,6690,6690,6690,0
20230829,181000,502321340,6690,6690,6690,6690,0
20230829,180900,502321340,6690,6690,6690,6690,0
20230829,180800,502321340,6690,6690,6690,6690,0
20230829,180700,502321340,6690,6690,6690,6690,0
20230829,180600,502321340,6690,6690,6690,6690,0
20230829,180500,502321340,6690,6690,6690,6690,0
20230829,180400,502321340,6690,6690,6690,6690,0
20230829,180300,502321340,6690,6690,6690,6690,0
20230829,180200,502321340,6690,6690,6690,6690,0
20230829,180100,502321340,6690,6690,6690,6690,0
20230829,180000,502321340,6690,6690,6690,6690,0
20230829,175900,502321340,6690,6690,6690,6690,0
20230829,175800,502321340,6690,6690,6690,6690,0
20230829,175700,502321340,6690,6690,6690,6690,0
20230829,175600,502321340,6690,6690,6690,6690,0
20230829,175500,502321340,6690,6690,6690,6690,0
20230829,175400,502321340,6690,6690,6690,6690,0
20230829,175300,502321340,6690,6690,6690,6690,0
20230829,175200,502321340,6690,6690,6690,6690,0
20230829,175100,502321340,6690,6690,6690,6690,0
20230829,175000,502321340,6690,6690,6690,6690,0
20230829,174900,502321340,6690,6690,6690,6690,0
20230829,174800,502321340,6690,6690,6690,6690,0
20230829,174700,502321340,6690,6690,6690,6690,0
20230829,174600,502321340,6690,6690,6690,6690,1027
20230829,174500,502321340,6690,6690,6690,6690,0
20230829,174400,502321340,6690,6690,6690,6690,0
20230829,174300,502321340,6690,6690,6690,6690,0
20230829,174200,502321340,6690,6690,6690,6690,0
20230829,174100,502321340,6690,6690,6690,6690,0
20230829,174000,502321340,6690,6690,6690,6690,0
20230829,173900,502321340,6690,6690,6690,6690,0
20230829,173800,502321340,6690,6690,6690,6690,0
20230829,173700,502321340,6690,6690,6690,6690,0
20230829,173600,502321340,6690,6690,6690,6690,0
20230829,173500,502321340,6690,6690,6690,6690,0
20230829,173400,502321340,6690,6690,6690,6690,0
20230829,173300,502321340,6690,6690,6690,6690,0
20230829,173200,502321340,6690,6690,6690,6690,0
20230829,173100,502321340,6690,6690,6690,6690,0
20230829,173000,502321340,6690,6690,6690,6690,0
20230829,172900,502321340,6690,6690,6690,6690,0
20230829,172800,502321340,6690,6690,6690,6690,0
20230829,172700,502321340,6690,6690,6690,6690,0
20230829,172600,502321340,6690,6690,6690,6690,0
20230829,172500,502321340,6690,6690,6690,6690,0
20230829,172400,502321340,6690,6690,6690,6690,0
20230829,172300,502321340,6690,6690,6690,6690,0
20230829,172200,502321340,6690,6690,6690,6690,0
20230829,172100,502321340,6690,6690,6690,6690,0
20230829,172000,502321340,6690,6690,6690,6690,0
20230829,171900,502321340,6690,6690,6690,6690,0
20230829,171800,502321340,6690,6690,6690,6690,0
20230829,171700,502321340,6690,6690,6690,6690,0
20230829,171600,502321340,6690,6690,6690,6690,1027
20230829,171500,502321340,6690,6690,6690,6690,0
20230829,171400,502321340,6690,6690,6690,6690,0
20230829,171300,502321340,6690,6690,6690,6690,0
20230829,171200,502321340,6690,6690,6690,6690,0
20230829,171100,502321340,6690,6690,6690,6690,0
20230829,171000,502321340,6690,6690,6690,6690,0
20230829,170900,502321340,6690,6690,6690,6690,0
20230829,170800,502321340,6690,6690,6690,6690,0
20230829,170700,502321340,6690,6690,6690,6690,0
20230829,170600,502321340,6690,6690,6690,6690,0
20230829,170500,502321340,6690,6690,6690,6690,0
20230829,170400,502321340,6690,6690,6690,6690,0
20230829,170300,502321340,6690,6690,6690,6690,0
20230829,170200,502321340,6690,6690,6690,6690,0
20230829,170100,502321340,6690,6690,6690,6690,0
20230829,170000,502321340,6690,6690,6690,6690,0
20230829,165900,502321340,6690,6690,6690,6690,0
20230829,165800,502321340,6690,6690,6690,6690,0
20230829,165700,502321340,6690,6690,6690,6690,0
20230829,165600,502321340,6690,6690,6690,6690,0
20230829,165500,502321340,6690,6690,6690,6690,0
20230829,165400,502321340,6690,6690,6690,6690,0
20230829,165300,502321340,6690,6690,6690,6690,0
20230829,165200,502321340,6690,6690,6690,6690,0
20230829,165100,502321340,6690,6690,6690,6690,0
20230829,165000,502321340,6690,6690,6690,6690,0
20230829,164900,502321340,6690,6690,6690,6690,0
20230829,164800,502321340,6690,6690,6690,6690,0
20230829,164700,502321340,6690,6690,6690,6690,0
20230829,164600,502321340,6690,6690,6690,6690,1027
20230829,164500,502321340,6690,6690,6690,6690,0
20230829,164400,502321340,6690,6690,6690,6690,0
20230829,164300,502321340,6690,6690,6690,6690,0
20230829,164200,502321340,6690,6690,6690,6690,0
20230829,164100,502321340,6690,6690,6690,6690,0
20230829,164000,502321340,6690,6690,6690,6690,0
20230829,163900,502321340,6690,6690,6690,6690,0
20230829,163800,502321340,6690,6690,6690,6690,0
20230829,163700,502321340,6690,6690,6690,6690,0
20230829,163600,502321340,6690,6690,6690,6690,0
20230829,163500,502321340,6690,6690,6690,6690,0
20230829,163400,502321340,6690,6690,6690,6690,0
20230829,163300,502321340,6690,6690,6690,6690,0
20230829,163200,502321340,6690,6690,6690,6690,0
20230829,163100,502321340,6690,6690,6690,6690,0
20230829,163000,502321340,6690,6690,6690,6690,0
20230829,162900,502321340,6690,6690,6690,6690,0
20230829,162800,502321340,6690,6690,6690,6690,0
20230829,162700,502321340,6690,6690,6690,6690,0
20230829,162600,502321340,6690,6690,6690,6690,0
20230829,162500,502321340,6690,6690,6690,6690,0
20230829,162400,502321340,6690,6690,6690,6690,0
20230829,162300,502321340,6690,6690,6690,6690,0
20230829,162200,502321340,6690,6690,6690,6690,0
20230829,162100,502321340,6690,6690,6690,6690,0
20230829,162000,502321340,6690,6690,6690,6690,0
20230829,161900,502321340,6690,6690,6690,6690,0
20230829,161800,502321340,6690,6690,6690,6690,0
20230829,161700,502321340,6690,6690,6690,6690,0
20230829,161600,502321340,6690,6690,6690,6690,1027
20230829,161500,502321340,6690,6690,6690,6690,0
20230829,161400,502321340,6690,6690,6690,6690,0
20230829,161300,502321340,6690,6690,6690,6690,0
20230829,161200,502321340,6690,6690,6690,6690,0
20230829,161100,502321340,6690,6690,6690,6690,0
20230829,161000,502321340,6690,6690,6690,6690,0
20230829,160900,502321340,6690,6690,6690,6690,0
20230829,160800,502321340,6690,6690,6690,6690,0
20230829,160700,502321340,6690,6690,6690,6690,0
20230829,160600,502321340,6690,6690,6690,6690,0
20230829,160500,502321340,6690,6690,6690,6690,0
20230829,160400,502321340,6690,6690,6690,6690,0
20230829,160300,502321340,6690,6690,6690,6690,0
20230829,160200,502321340,6690,6690,6690,6690,0
20230829,160100,502321340,6690,6690,6690,6690,0
20230829,160000,502321340,6690,6690,6690,6690,0
20230829,155900,502321340,6690,6690,6690,6690,0
20230829,155800,502321340,6690,6690,6690,6690,0
20230829,155700,502321340,6690,6690,6690,6690,0
20230829,155600,502321340,6690,6690,6690,6690,0
20230829,155500,502321340,6690,6690,6690,6690,0
20230829,155400,502321340,6690,6690,6690,6690,0
20230829,155300,502321340,6690,6690,6690,6690,0
20230829,155200,502321340,6690,6690,6690,6690,0
20230829,155100,502321340,6690,6690,6690,6690,0
20230829,155000,502321340,6690,6690,6690,6690,0
20230829,154900,502321340,6690,6690,6690,6690,0
20230829,154800,502321340,6690,6690,6690,6690,0
20230829,154700,502321340,6690,6690,6690,6690,0
20230829,154600,502321340,6690,6690,6690,6690,1027
20230829,154500,502321340,6690,6690,6690,6690,0
20230829,154400,502321340,6690,6690,6690,6690,0
20230829,154300,502321340,6690,6690,6690,6690,0
20230829,154200,502321340,6690,6690,6690,6690,0
20230829,154100,502321340,6690,6690,6690,6690,0
20230829,154000,502321340,6690,6690,6690,6690,0
20230829,153900,502321340,6690,6690,6690,6690,0
20230829,153800,502321340,6690,6690,6690,6690,0
20230829,153700,502321340,6690,6690,6690,6690,0
20230829,153600,502321340,6690,6690,6690,6690,0
20230829,153500,502321340,6690,6690,6690,6690,0
20230829,153400,502321340,6690,6690,6690,6690,0
20230829,153300,502321340,6690,6690,6690,6690,0
20230829,153200,502321340,6690,6690,6690,6690,0
20230829,153100,502321340,6690,6690,6690,6690,0
20230829,153000,502321340,6690,6690,6690,6690,1027
20230829,152900,495450710,6690,6690,6690,6690,0
20230829,152800,495450710,6690,6690,6690,6690,0
20230829,152700,495450710,6690,6690,6690,6690,0
20230829,152600,495450710,6690,6690,6690,6690,0
20230829,152500,495450710,6690,6690,6690,6690,0
20230829,152400,495450710,6690,6690,6690,6690,0
20230829,152300,495450710,6690,6690,6690,6690,0
20230829,152200,495450710,6690,6690,6690,6690,0
20230829,152100,495450710,6690,6690,6690,6690,0
20230829,152000,495450710,6690,6690,6690,6690,0
20230829,151900,495450710,6690,6690,6690,6690,0
20230829,151800,495450710,6690,6680,6690,6680,408
20230829,151700,492723990,6680,6670,6680,6660,421
20230829,151600,489912140,6670,6660,6670,6660,254
20230829,151500,488218030,6660,6660,6660,6650,1366
20230829,151400,479129130,6660,6660,6660,6660,3
20230829,151300,479109150,6660,6660,6660,6660,18
20230829,151200,478989270,6660,6650,6660,6650,79
20230829,151100,478463180,6650,6650,6650,6650,82
20230829,151000,477917880,6650,6650,6660,6650,58
20230829,150900,477531730,6650,6650,6650,6650,0
20230829,150800,477531730,6650,6650,6650,6650,0
20230829,150700,477531730,6650,6650,6650,6650,0
20230829,150600,477531730,6650,6650,6650,6650,0
20230829,150500,477531730,6650,6650,6650,6650,0
20230829,150400,477531730,6650,6650,6650,6650,19
20230829,150300,477405380,6650,6650,6650,6650,0
20230829,150200,477405380,6650,6650,6650,6650,4
20230829,150100,477378780,6670,6670,6670,6670,0
20230829,150000,477378780,6670,6660,6670,6640,782
20230829,145900,472178010,6670,6660,6670,6660,173
20230829,145800,471025820,6660,6660,6660,6660,646
20230829,145700,466723460,6670,6670,6670,6670,328
20230829,145600,464535700,6660,6660,6660,6660,0
20230829,145500,464535700,6660,6660,6660,6660,0
20230829,145400,464535700,6660,6660,6660,6660,0
20230829,145300,464535700,6660,6660,6660,6660,10
20230829,145200,464469100,6660,6660,6660,6660,0
20230829,145100,464469100,6660,6660,6660,6660,270
20230829,145000,462670900,6670,6670,6670,6670,0
20230829,144900,462670900,6670,6680,6680,6670,494
20230829,144800,459375900,6670,6670,6670,6670,18
20230829,144700,459255840,6670,6670,6670,6670,6
20230829,144600,459215820,6670,6680,6680,6670,837
20230829,144500,453628590,6680,6680,6680,6680,0
20230829,144400,453628590,6680,6680,6680,6680,257
20230829,144300,451911830,6680,6680,6680,6680,0
20230829,144200,451911830,6680,6680,6680,6680,0
20230829,144100,451911830,6680,6680,6680,6680,3
20230829,144000,451891790,6670,6670,6670,6670,82
20230829,143900,451344850,6690,6690,6690,6690,0
20230829,143800,451344850,6690,6690,6690,6690,0
20230829,143700,451344850,6690,6690,6690,6690,0
20230829,143600,451344850,6690,6690,6690,6690,0
20230829,143500,451344850,6690,6690,6690,6690,0
20230829,143400,451344850,6690,6680,6690,6680,301
20230829,143300,449334160,6680,6680,6680,6680,1
20230829,143200,449327480,6670,6670,6670,6670,0
20230829,143100,449327480,6670,6680,6680,6670,11
20230829,143000,449254100,6670,6670,6670,6670,0
20230829,142900,449254100,6670,6670,6670,6670,10
20230829,142800,449187400,6680,6680,6680,6680,0
20230829,142700,449187400,6680,6680,6680,6680,0
20230829,142600,449187400,6680,6680,6680,6680,0
20230829,142500,449187400,6680,6680,6680,6680,0
20230829,142400,449187400,6680,6680,6680,6680,30
20230829,142300,448987000,6680,6680,6680,6680,0
20230829,142200,448987000,6680,6680,6680,6680,192
20230829,142100,447704440,6680,6680,6680,6680,0
20230829,142000,447704440,6680,6680,6680,6680,1
20230829,141900,447697760,6680,6680,6680,6680,373
20230829,141800,445206120,6700,6700,6700,6700,0
20230829,141700,445206120,6700,6680,6700,6680,95
20230829,141600,444569960,6700,6700,6700,6700,118
20230829,141500,443779360,6700,6700,6700,6700,126
20230829,141400,442935160,6700,6700,6700,6700,74
20230829,141300,442439360,6700,6700,6700,6700,86
20230829,141200,441863160,6680,6700,6700,6680,159
20230829,141100,440798760,6690,6690,6690,6690,75
20230829,141000,440297010,6690,6690,6690,6690,130
20230829,140900,439427310,6690,6690,6690,6690,200
20230829,140800,438089310,6690,6680,6690,6680,188
20230829,140700,436832260,6680,6680,6680,6680,79
20230829,140600,436304540,6680,6690,6690,6680,155
20230829,140500,435268090,6690,6690,6690,6690,0
20230829,140400,435268090,6690,6690,6690,6690,193
20230829,140300,433976920,6690,6690,6690,6690,1
20230829,140200,433970230,6690,6690,6690,6690,123
20230829,140100,433147360,6690,6690,6690,6690,98
20230829,140000,432491740,6690,6690,6690,6690,102
20230829,135900,431809360,6690,6680,6690,6680,388
20230829,135800,429213660,6690,6690,6690,6690,124
20230829,135700,428384100,6690,6690,6690,6690,92
20230829,135600,427768620,6670,6690,6690,6670,486
20230829,135500,424520820,6690,6690,6690,6690,300
20230829,135400,422513820,6670,6690,6690,6670,145
20230829,135300,421543870,6690,6690,6690,6690,93
20230829,135200,420921700,6690,6690,6690,6690,92
20230829,135100,420306220,6690,6690,6690,6690,112
20230829,135000,419556940,6690,6690,6690,6690,92
20230829,134900,418941460,6690,6690,6690,6690,132
20230829,134800,418058380,6690,6670,6690,6670,88
20230829,134700,417469760,6680,6680,6680,6680,51
20230829,134600,417129080,6680,6680,6680,6680,162
20230829,134500,416046920,6680,6680,6680,6680,86
20230829,134400,415472440,6680,6680,6680,6680,95
20230829,134300,414837840,6680,6680,6680,6680,0
20230829,134200,414837840,6680,6680,6680,6680,155
20230829,134100,413802440,6690,6690,6690,6690,104
20230829,134000,413106680,6690,6690,6690,6690,107
20230829,133900,412390850,6690,6690,6690,6690,57
20230829,133800,412009520,6690,6690,6700,6690,143
20230829,133700,411052050,6700,6700,6700,6700,0
20230829,133600,411052050,6700,6670,6700,6670,169
20230829,133500,409921310,6700,6690,6700,6690,154
20230829,133400,408890080,6700,6700,6700,6700,82
20230829,133300,408340680,6700,6700,6700,6700,0
20230829,133200,408340680,6700,6700,6700,6700,117
20230829,133100,407556780,6690,6690,6690,6690,52
20230829,133000,407208900,6700,6700,6700,6700,128
20230829,132900,406351300,6700,6700,6700,6700,111
20230829,132800,405607600,6700,6700,6700,6700,86
20230829,132700,405031400,6700,6690,6700,6690,365
20230829,132600,402586210,6690,6690,6690,6680,146
20230829,132500,401609630,6690,6690,6690,6690,78
20230829,132400,401087810,6690,6690,6690,6690,159
20230829,132300,400024100,6690,6690,6690,6690,101
20230829,132200,399348410,6680,6680,6690,6680,90
20230829,132100,398746360,6680,6690,6690,6680,124
20230829,132000,397916860,6680,6680,6680,6680,52
20230829,131900,397569500,6680,6680,6680,6680,0
20230829,131800,397569500,6680,6680,6680,6680,0
20230829,131700,397569500,6680,6680,6680,6680,0
20230829,131600,397569500,6680,6700,6700,6680,317
20230829,131500,395449880,6700,6690,6700,6690,102
20230829,131400,394767480,6700,6700,6700,6700,82
20230829,131300,394218080,6700,6690,6700,6690,82
20230829,131200,393668690,6700,6690,6700,6690,29
20230829,131100,393474410,6700,6700,6700,6700,100
20230829,131000,392804410,6700,6700,6700,6700,411
20230829,130900,390050710,6700,6690,6700,6690,393
20230829,130800,387421520,6670,6670,6670,6670,0
20230829,130700,387421520,6670,6680,6680,6670,780
20230829,130600,382218820,6700,6700,6700,6700,95
20230829,130500,381582320,6700,6700,6700,6700,187
20230829,130400,380329420,6700,6700,6700,6700,0
20230829,130300,380329420,6700,6700,6700,6700,92
20230829,130200,379713020,6700,6700,6700,6700,85
20230829,130100,379143520,6700,6670,6700,6670,117
20230829,130000,378359980,6690,6690,6690,6690,0
20230829,125900,378359980,6690,6690,6690,6690,93
20230829,125800,377737810,6690,6690,6690,6690,197
20230829,125700,376419880,6690,6690,6690,6690,71
20230829,125600,375944890,6690,6690,6690,6690,76
20230829,125500,375436450,6690,6690,6690,6690,109
20230829,125400,374707240,6690,6680,6690,6680,91
20230829,125300,374098490,6680,6680,6680,6680,6
20230829,125200,374058410,6690,6690,6690,6690,93
20230829,125100,373436240,6690,6690,6690,6690,127
20230829,125000,372586610,6690,6690,6690,6690,2
20230829,124900,372573230,6680,6680,6680,6680,278
20230829,124800,370716190,6680,6680,6680,6680,109
20230829,124700,369988070,6670,6670,6670,6670,104
20230829,124600,369294390,6680,6680,6680,6680,115
20230829,124500,368526190,6680,6680,6680,6680,87
20230829,124400,367945030,6680,6680,6680,6680,0
20230829,124300,367945030,6680,6680,6680,6680,113
20230829,124200,367190190,6680,6680,6680,6680,0
20230829,124100,367190190,6680,6680,6680,6680,5
20230829,124000,367156790,6680,6680,6680,6680,200
20230829,123900,365820790,6700,6700,6700,6700,0
20230829,123800,365820790,6700,6700,6700,6700,0
20230829,123700,365820790,6700,6700,6700,6700,0
20230829,123600,365820790,6700,6700,6700,6680,510
20230829,123500,362413930,6700,6690,6700,6690,84
20230829,123400,361851950,6690,6690,6690,6690,0
20230829,123300,361851950,6690,6690,6690,6690,106
20230829,123200,361142810,6690,6690,6690,6690,104
20230829,123100,360447050,6690,6680,6690,6680,100
20230829,123000,359778260,6690,6690,6690,6690,0
20230829,122900,359778260,6690,6690,6690,6690,124
20230829,122800,358948700,6690,6690,6690,6690,83
20230829,122700,358393430,6690,6690,6690,6690,102
20230829,122600,357711050,6690,6690,6690,6690,194
20230829,122500,356413190,6690,6690,6690,6690,0
20230829,122400,356413190,6690,6690,6690,6690,128
20230829,122300,355556870,6690,6690,6690,6690,80
20230829,122200,355021670,6690,6690,6690,6690,99
20230829,122100,354359360,6680,6690,6690,6680,80
20230829,122000,353824180,6690,6690,6690,6690,87
20230829,121900,353242150,6680,6680,6680,6680,13
20230829,121800,353155310,6690,6670,6690,6670,104
20230829,121700,352459610,6690,6690,6690,6680,106
20230829,121600,351750530,6690,6690,6690,6690,89
20230829,121500,351155120,6690,6690,6690,6690,106
20230829,121400,350445980,6690,6690,6690,6690,0
20230829,121300,350445980,6690,6690,6690,6690,102
20230829,121200,349763600,6690,6690,6690,6690,113
20230829,121100,349007630,6690,6680,6690,6680,1466
20230829,121000,339214730,6680,6680,6680,6680,92
20230829,120900,338600170,6680,6670,6680,6670,83
20230829,120800,338045740,6680,6680,6680,6680,471
20230829,120700,334899460,6680,6680,6680,6680,103
20230829,120600,334211420,6680,6680,6680,6680,0
20230829,120500,334211420,6680,6680,6680,6680,140
20230829,120400,333276220,6680,6680,6680,6660,184
20230829,120300,332047120,6680,6680,6680,6680,85
20230829,120200,331479320,6680,6670,6680,6670,16
20230829,120100,331372500,6670,6670,6680,6670,105
20230829,120000,330671120,6680,6680,6680,6680,121
20230829,115900,329862840,6680,6680,6680,6680,136
20230829,115800,328954360,6680,6680,6680,6680,94
20230829,115700,328326440,6680,6680,6680,6680,97
20230829,115600,327678480,6680,6680,6680,6680,0
20230829,115500,327678480,6680,6680,6680,6660,126
20230829,115400,326837100,6680,6680,6680,6680,112
20230829,115300,326088940,6670,6680,6680,6670,386
20230829,115200,323510560,6680,6670,6680,6670,85
20230829,115100,322943590,6670,6670,6670,6670,200
20230829,115000,321609590,6670,6670,6670,6670,521
20230829,114900,318134520,6670,6640,6670,6640,651
20230829,114800,313805950,6650,6670,6670,6650,117
20230829,114700,313025960,6670,6670,6670,6670,0
20230829,114600,313025960,6670,6660,6670,6660,143
20230829,114500,312072350,6670,6650,6670,6650,552
20230829,114400,308390910,6670,6670,6670,6670,0
20230829,114300,308390910,6670,6670,6670,6650,179
20230829,114200,307197000,6670,6670,6670,6670,159
20230829,114100,306136470,6670,6670,6670,6660,795
20230829,114000,300837120,6670,6670,6670,6670,124
20230829,113900,300010040,6670,6670,6670,6670,0
20230829,113800,300010040,6670,6670,6670,6670,903
20230829,113700,293987030,6630,6630,6660,6630,11494
20230829,113600,217564960,6630,6640,6640,6630,258
20230829,113500,215853340,6630,6640,6640,6630,172
20230829,113400,214712260,6640,6640,6640,6640,14
20230829,113300,214619300,6640,6640,6640,6640,125
20230829,113200,213789300,6640,6640,6640,6640,129
20230829,113100,212932740,6640,6640,6640,6640,0
20230829,113000,212932740,6640,6630,6640,6630,291
20230829,112900,211001500,6640,6640,6640,6640,0
20230829,112800,211001500,6640,6640,6640,6640,1176
20230829,112700,203192860,6640,6630,6640,6630,522
20230829,112600,199731280,6630,6620,6630,6620,7202
20230829,112500,152041250,6620,6610,6620,6600,1580
20230829,112400,141598060,6600,6600,6600,6600,5
20230829,112300,141565060,6610,6610,6610,6610,0
20230829,112200,141565060,6610,6610,6610,6610,0
20230829,112100,141565060,6610,6610,6610,6610,1
20230829,112000,141558450,6610,6610,6610,6610,0
20230829,111900,141558450,6610,6610,6610,6610,109
20230829,111800,140837960,6610,6610,6610,6610,0
20230829,111700,140837960,6610,6600,6610,6600,291
20230829,111600,138916450,6610,6610,6610,6610,200
20230829,111500,137594450,6610,6610,6610,6610,0
20230829,111400,137594450,6610,6610,6610,6610,0
20230829,111300,137594450,6610,6610,6610,6610,15
20230829,111200,137495300,6610,6610,6610,6610,110
20230829,111100,136768200,6600,6600,6600,6600,52
20230829,111000,136425000,6610,6610,6610,6610,109
20230829,110900,135704510,6620,6620,6620,6620,0
20230829,110800,135704510,6620,6600,6620,6580,153
20230829,110700,134694100,6620,6620,6620,6620,105
20230829,110600,133999000,6620,6620,6620,6620,1
20230829,110500,133992380,6600,6620,6620,6600,231
20230829,110400,132463180,6620,6620,6620,6620,0
20230829,110300,132463180,6620,6580,6620,6580,118
20230829,110200,131682700,6620,6610,6620,6610,88
20230829,110100,131100150,6620,6620,6620,6620,93
20230829,110000,130484490,6620,6620,6620,6620,20
20230829,105900,130352090,6610,6610,6610,6610,100
20230829,105800,129691090,6610,6600,6610,6600,104
20230829,105700,129003660,6600,6600,6600,6600,0
20230829,105600,129003660,6600,6580,6600,6580,1001
20230829,105500,122417060,6610,6610,6610,6610,0
20230829,105400,122417060,6610,6620,6620,6580,11
20230829,105300,122344490,6620,6620,6620,6620,0
20230829,105200,122344490,6620,6620,6620,6620,0
20230829,105100,122344490,6620,6620,6620,6620,0
20230829,105000,122344490,6620,6620,6620,6620,0
20230829,104900,122344490,6620,6620,6620,6620,1
20230829,104800,122337870,6590,6590,6590,6590,0
20230829,104700,122337870,6590,6600,6600,6590,800
20230829,104600,117064770,6620,6620,6620,6620,96
20230829,104500,116429250,6620,6620,6620,6620,0
20230829,104400,116429250,6620,6620,6620,6620,501
20230829,104300,113112630,6590,6600,6620,6590,303
20230829,104200,111111920,6620,6620,6620,6620,0
20230829,104100,111111920,6620,6600,6620,6600,134
20230829,104000,110225060,6620,6620,6620,6620,1
20230829,103900,110218440,6590,6620,6620,6590,903
20230829,103800,104264580,6620,6620,6620,6620,0
20230829,103700,104264580,6620,6590,6620,6590,128
20230829,103600,103417730,6620,6620,6620,6610,141
20230829,103500,102484320,6620,6620,6620,6620,0
20230829,103400,102484320,6620,6600,6620,6600,169
20230829,103300,101366460,6610,6610,6610,6610,21
20230829,103200,101227650,6610,6600,6610,6600,124
20230829,103100,100408460,6600,6600,6600,6600,0
20230829,103000,100408460,6600,6590,6600,6590,43
20230829,102900,100125010,6590,6600,6600,6560,3406
20230829,102800,77763970,6600,6600,6600,6600,0
20230829,102700,77763970,6600,6610,6610,6600,107
20230829,102600,77056720,6610,6610,6610,6610,101
20230829,102500,76389110,6620,6620,6620,6620,0
20230829,102400,76389110,6620,6620,6620,6620,1
20230829,102300,76382490,6600,6600,6600,6600,235
20230829,102200,74831490,6620,6620,6620,6620,1
20230829,102100,74824870,6620,6620,6620,6620,0
20230829,102000,74824870,6620,6620,6620,6620,0
20230829,101900,74824870,6620,6610,6620,6610,31
20230829,101800,74619930,6610,6610,6610,6610,0
20230829,101700,74619930,6610,6610,6610,6610,4
20230829,101600,74593490,6610,6610,6610,6610,44
20230829,101500,74302650,6620,6620,6620,6620,0
20230829,101400,74302650,6620,6620,6620,6620,0
20230829,101300,74302650,6620,6620,6620,6620,0
20230829,101200,74302650,6620,6620,6620,6620,0
20230829,101100,74302650,6620,6620,6620,6620,0
20230829,101000,74302650,6620,6620,6620,6620,0
20230829,100900,74302650,6620,6620,6620,6620,0
20230829,100800,74302650,6620,6620,6620,6620,0
20230829,100700,74302650,6620,6620,6620,6620,0
20230829,100600,74302650,6620,6620,6620,6620,3
20230829,100500,74282790,6610,6610,6610,6610,5
20230829,100400,74249740,6620,6620,6620,6620,2
20230829,100300,74236500,6610,6610,6610,6610,0
20230829,100200,74236500,6610,6620,6620,6610,673
20230829,100100,69782970,6630,6630,6630,6630,75
20230829,100000,69285720,6630,6630,6630,6630,2
20230829,095900,69272460,6630,6630,6630,6630,1
20230829,095800,69265830,6630,6630,6630,6630,0
20230829,095700,69265830,6630,6630,6630,6630,560
20230829,095600,65553030,6630,6630,6630,6630,0
20230829,095500,65553030,6630,6630,6630,6630,0
20230829,095400,65553030,6630,6620,6630,6620,439
20230829,095300,62646820,6620,6630,6630,6620,914
20230829,095200,56596110,6620,6620,6620,6620,381
20230829,095100,54073890,6620,6620,6620,6620,107
20230829,095000,53365550,6620,6620,6620,6620,88
20230829,094900,52782990,6620,6610,6620,6610,139
20230829,094800,51863080,6610,6610,6610,6610,113
20230829,094700,51116150,6610,6600,6610,6600,231
20230829,094600,49589430,6610,6580,6610,6580,108
20230829,094500,48875730,6580,6590,6610,6580,171
20230829,094400,47745820,6600,6600,6620,6600,159
20230829,094300,46693670,6600,6590,6610,6570,704
20230829,094200,42058760,6610,6610,6610,6610,23
20230829,094100,41906730,6630,6610,6630,6610,471
20230829,094000,38785080,6610,6600,6610,6600,129
20230829,093900,37932850,6600,6590,6600,6590,245
20230829,093800,36316280,6590,6570,6590,6560,1994
20230829,093700,23196540,6570,6560,6570,6560,843
20230829,093600,17658370,6570,6550,6570,6550,785
20230829,093500,12507760,6560,6550,6560,6540,157
20230829,093400,11478900,6550,6550,6550,6550,2
20230829,093300,11465800,6550,6550,6550,6550,43
20230829,093200,11184150,6550,6550,6550,6550,2
20230829,093100,11171050,6540,6550,6550,6540,23
20230829,093000,11020500,6550,6550,6550,6550,0
20230829,092900,11020500,6550,6550,6550,6550,76
20230829,092800,10522700,6550,6550,6550,6550,155
20230829,092700,9507450,6550,6550,6550,6550,0
20230829,092600,9507450,6550,6530,6550,6530,514
20230829,092500,6150770,6510,6510,6510,6510,10
20230829,092400,6085670,6530,6530,6530,6530,0
20230829,092300,6085670,6530,6530,6530,6530,0
20230829,092200,6085670,6530,6530,6530,6530,0
20230829,092100,6085670,6530,6520,6530,6520,17
20230829,092000,5974820,6510,6510,6510,6510,0
20230829,091900,5974820,6510,6510,6510,6510,0
20230829,091800,5974820,6510,6510,6510,6510,3
20230829,091700,5955290,6510,6510,6510,6510,4
20230829,091600,5929250,6500,6500,6500,6500,1
20230829,091500,5922750,6510,6510,6510,6510,0
20230829,091400,5922750,6510,6510,6510,6510,0
20230829,091300,5922750,6510,6510,6510,6510,3
20230829,091200,5903220,6500,6500,6500,6500,11
20230829,091100,5831720,6490,6500,6500,6490,11
20230829,091000,5760320,6490,6490,6490,6490,5
20230829,090900,5727870,6490,6490,6490,6490,0
20230829,090800,5727870,6490,6490,6490,6490,11
20230829,090700,5656480,6480,6480,6480,6480,0
20230829,090600,5656480,6480,6500,6500,6480,15
20230829,090500,5559220,6490,6490,6490,6490,0
20230829,090400,5559220,6490,6540,6540,6490,555
20230829,090300,1952010,6500,6500,6500,6500,7
20230829,090200,1906510,6550,6550,6550,6550,0
20230829,090100,1906510,6550,6500,6550,6500,102
20230829,090000,1243410,6510,6510,6510,6510,191