KissMeData/092200/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194700,1101731260,4780,4780,4780,4780,3125
20230829,194600,1101731260,4780,4780,4780,4780,0
20230829,194500,1101731260,4780,4780,4780,4780,0
20230829,194400,1101731260,4780,4780,4780,4780,0
20230829,194300,1101731260,4780,4780,4780,4780,0
20230829,194200,1101731260,4780,4780,4780,4780,0
20230829,194100,1101731260,4780,4780,4780,4780,0
20230829,194000,1101731260,4780,4780,4780,4780,0
20230829,193900,1101731260,4780,4780,4780,4780,0
20230829,193800,1101731260,4780,4780,4780,4780,0
20230829,193700,1101731260,4780,4780,4780,4780,0
20230829,193600,1101731260,4780,4780,4780,4780,0
20230829,193500,1101731260,4780,4780,4780,4780,0
20230829,193400,1101731260,4780,4780,4780,4780,0
20230829,193300,1101731260,4780,4780,4780,4780,0
20230829,193200,1101731260,4780,4780,4780,4780,0
20230829,193100,1101731260,4780,4780,4780,4780,0
20230829,193000,1101731260,4780,4780,4780,4780,0
20230829,192900,1101731260,4780,4780,4780,4780,0
20230829,192800,1101731260,4780,4780,4780,4780,0
20230829,192700,1101731260,4780,4780,4780,4780,0
20230829,192600,1101731260,4780,4780,4780,4780,0
20230829,192500,1101731260,4780,4780,4780,4780,0
20230829,192400,1101731260,4780,4780,4780,4780,0
20230829,192300,1101731260,4780,4780,4780,4780,0
20230829,192200,1101731260,4780,4780,4780,4780,0
20230829,192100,1101731260,4780,4780,4780,4780,0
20230829,192000,1101731260,4780,4780,4780,4780,0
20230829,191900,1101731260,4780,4780,4780,4780,0
20230829,191800,1101731260,4780,4780,4780,4780,0
20230829,191700,1101731260,4780,4780,4780,4780,3125
20230829,191600,1101731260,4780,4780,4780,4780,0
20230829,191500,1101731260,4780,4780,4780,4780,0
20230829,191400,1101731260,4780,4780,4780,4780,0
20230829,191300,1101731260,4780,4780,4780,4780,0
20230829,191200,1101731260,4780,4780,4780,4780,0
20230829,191100,1101731260,4780,4780,4780,4780,0
20230829,191000,1101731260,4780,4780,4780,4780,0
20230829,190900,1101731260,4780,4780,4780,4780,0
20230829,190800,1101731260,4780,4780,4780,4780,0
20230829,190700,1101731260,4780,4780,4780,4780,0
20230829,190600,1101731260,4780,4780,4780,4780,0
20230829,190500,1101731260,4780,4780,4780,4780,0
20230829,190400,1101731260,4780,4780,4780,4780,0
20230829,190300,1101731260,4780,4780,4780,4780,0
20230829,190200,1101731260,4780,4780,4780,4780,0
20230829,190100,1101731260,4780,4780,4780,4780,0
20230829,190000,1101731260,4780,4780,4780,4780,0
20230829,185900,1101731260,4780,4780,4780,4780,0
20230829,185800,1101731260,4780,4780,4780,4780,0
20230829,185700,1101731260,4780,4780,4780,4780,0
20230829,185600,1101731260,4780,4780,4780,4780,0
20230829,185500,1101731260,4780,4780,4780,4780,0
20230829,185400,1101731260,4780,4780,4780,4780,0
20230829,185300,1101731260,4780,4780,4780,4780,0
20230829,185200,1101731260,4780,4780,4780,4780,0
20230829,185100,1101731260,4780,4780,4780,4780,0
20230829,185000,1101731260,4780,4780,4780,4780,0
20230829,184900,1101731260,4780,4780,4780,4780,0
20230829,184800,1101731260,4780,4780,4780,4780,0
20230829,184700,1101731260,4780,4780,4780,4780,3125
20230829,184600,1101731260,4780,4780,4780,4780,0
20230829,184500,1101731260,4780,4780,4780,4780,0
20230829,184400,1101731260,4780,4780,4780,4780,0
20230829,184300,1101731260,4780,4780,4780,4780,0
20230829,184200,1101731260,4780,4780,4780,4780,0
20230829,184100,1101731260,4780,4780,4780,4780,0
20230829,184000,1101731260,4780,4780,4780,4780,0
20230829,183900,1101731260,4780,4780,4780,4780,0
20230829,183800,1101731260,4780,4780,4780,4780,0
20230829,183700,1101731260,4780,4780,4780,4780,0
20230829,183600,1101731260,4780,4780,4780,4780,0
20230829,183500,1101731260,4780,4780,4780,4780,0
20230829,183400,1101731260,4780,4780,4780,4780,0
20230829,183300,1101731260,4780,4780,4780,4780,0
20230829,183200,1101731260,4780,4780,4780,4780,0
20230829,183100,1101731260,4780,4780,4780,4780,0
20230829,183000,1101731260,4780,4780,4780,4780,0
20230829,182900,1101731260,4780,4780,4780,4780,0
20230829,182800,1101731260,4780,4780,4780,4780,0
20230829,182700,1101731260,4780,4780,4780,4780,0
20230829,182600,1101731260,4780,4780,4780,4780,0
20230829,182500,1101731260,4780,4780,4780,4780,0
20230829,182400,1101731260,4780,4780,4780,4780,0
20230829,182300,1101731260,4780,4780,4780,4780,0
20230829,182200,1101731260,4780,4780,4780,4780,0
20230829,182100,1101731260,4780,4780,4780,4780,0
20230829,182000,1101731260,4780,4780,4780,4780,0
20230829,181900,1101731260,4780,4780,4780,4780,0
20230829,181800,1101731260,4780,4780,4780,4780,0
20230829,181700,1101731260,4780,4780,4780,4780,3125
20230829,181600,1101731260,4780,4780,4780,4780,0
20230829,181500,1101731260,4780,4780,4780,4780,0
20230829,181400,1101731260,4780,4780,4780,4780,0
20230829,181300,1101731260,4780,4780,4780,4780,0
20230829,181200,1101731260,4780,4780,4780,4780,0
20230829,181100,1101731260,4780,4780,4780,4780,0
20230829,181000,1101731260,4780,4780,4780,4780,0
20230829,180900,1101731260,4780,4780,4780,4780,0
20230829,180800,1101731260,4780,4780,4780,4780,0
20230829,180700,1101731260,4780,4780,4780,4780,0
20230829,180600,1101731260,4780,4780,4780,4780,0
20230829,180500,1101731260,4780,4780,4780,4780,0
20230829,180400,1101731260,4780,4780,4780,4780,0
20230829,180300,1101731260,4780,4780,4780,4780,0
20230829,180200,1101731260,4780,4780,4780,4780,0
20230829,180100,1101731260,4780,4780,4780,4780,0
20230829,180000,1101731260,4780,4780,4780,4780,0
20230829,175900,1101731260,4780,4780,4780,4780,0
20230829,175800,1101731260,4780,4780,4780,4780,0
20230829,175700,1101731260,4780,4780,4780,4780,0
20230829,175600,1101731260,4780,4780,4780,4780,0
20230829,175500,1101731260,4780,4780,4780,4780,0
20230829,175400,1101731260,4780,4780,4780,4780,0
20230829,175300,1101731260,4780,4780,4780,4780,0
20230829,175200,1101731260,4780,4780,4780,4780,0
20230829,175100,1101731260,4780,4780,4780,4780,0
20230829,175000,1101731260,4780,4780,4780,4780,0
20230829,174900,1101731260,4780,4780,4780,4780,0
20230829,174800,1101731260,4780,4780,4780,4780,0
20230829,174700,1101731260,4780,4780,4780,4780,3125
20230829,174600,1101731260,4780,4780,4780,4780,0
20230829,174500,1101731260,4780,4780,4780,4780,0
20230829,174400,1101731260,4780,4780,4780,4780,0
20230829,174300,1101731260,4780,4780,4780,4780,0
20230829,174200,1101731260,4780,4780,4780,4780,0
20230829,174100,1101731260,4780,4780,4780,4780,0
20230829,174000,1101731260,4780,4780,4780,4780,0
20230829,173900,1101731260,4780,4780,4780,4780,0
20230829,173800,1101731260,4780,4780,4780,4780,0
20230829,173700,1101731260,4780,4780,4780,4780,0
20230829,173600,1101731260,4780,4780,4780,4780,0
20230829,173500,1101731260,4780,4780,4780,4780,0
20230829,173400,1101731260,4780,4780,4780,4780,0
20230829,173300,1101731260,4780,4780,4780,4780,0
20230829,173200,1101731260,4780,4780,4780,4780,0
20230829,173100,1101731260,4780,4780,4780,4780,0
20230829,173000,1101731260,4780,4780,4780,4780,0
20230829,172900,1101731260,4780,4780,4780,4780,0
20230829,172800,1101731260,4780,4780,4780,4780,0
20230829,172700,1101731260,4780,4780,4780,4780,0
20230829,172600,1101731260,4780,4780,4780,4780,0
20230829,172500,1101731260,4780,4780,4780,4780,0
20230829,172400,1101731260,4780,4780,4780,4780,0
20230829,172300,1101731260,4780,4780,4780,4780,0
20230829,172200,1101731260,4780,4780,4780,4780,0
20230829,172100,1101731260,4780,4780,4780,4780,0
20230829,172000,1101731260,4780,4780,4780,4780,0
20230829,171900,1101731260,4780,4780,4780,4780,0
20230829,171800,1101731260,4780,4780,4780,4780,0
20230829,171700,1101731260,4780,4780,4780,4780,3125
20230829,171600,1101731260,4780,4780,4780,4780,0
20230829,171500,1101731260,4780,4780,4780,4780,0
20230829,171400,1101731260,4780,4780,4780,4780,0
20230829,171300,1101731260,4780,4780,4780,4780,0
20230829,171200,1101731260,4780,4780,4780,4780,0
20230829,171100,1101731260,4780,4780,4780,4780,0
20230829,171000,1101731260,4780,4780,4780,4780,0
20230829,170900,1101731260,4780,4780,4780,4780,0
20230829,170800,1101731260,4780,4780,4780,4780,0
20230829,170700,1101731260,4780,4780,4780,4780,0
20230829,170600,1101731260,4780,4780,4780,4780,0
20230829,170500,1101731260,4780,4780,4780,4780,0
20230829,170400,1101731260,4780,4780,4780,4780,0
20230829,170300,1101731260,4780,4780,4780,4780,0
20230829,170200,1101731260,4780,4780,4780,4780,0
20230829,170100,1101731260,4780,4780,4780,4780,0
20230829,170000,1101731260,4780,4780,4780,4780,0
20230829,165900,1101731260,4780,4780,4780,4780,0
20230829,165800,1101731260,4780,4780,4780,4780,0
20230829,165700,1101731260,4780,4780,4780,4780,0
20230829,165600,1101731260,4780,4780,4780,4780,0
20230829,165500,1101731260,4780,4780,4780,4780,0
20230829,165400,1101731260,4780,4780,4780,4780,0
20230829,165300,1101731260,4780,4780,4780,4780,0
20230829,165200,1101731260,4780,4780,4780,4780,0
20230829,165100,1101731260,4780,4780,4780,4780,0
20230829,165000,1101731260,4780,4780,4780,4780,0
20230829,164900,1101731260,4780,4780,4780,4780,0
20230829,164800,1101731260,4780,4780,4780,4780,0
20230829,164700,1101731260,4780,4780,4780,4780,3125
20230829,164600,1101731260,4780,4780,4780,4780,0
20230829,164500,1101731260,4780,4780,4780,4780,0
20230829,164400,1101731260,4780,4780,4780,4780,0
20230829,164300,1101731260,4780,4780,4780,4780,0
20230829,164200,1101731260,4780,4780,4780,4780,0
20230829,164100,1101731260,4780,4780,4780,4780,0
20230829,164000,1101731260,4780,4780,4780,4780,0
20230829,163900,1101731260,4780,4780,4780,4780,0
20230829,163800,1101731260,4780,4780,4780,4780,0
20230829,163700,1101731260,4780,4780,4780,4780,0
20230829,163600,1101731260,4780,4780,4780,4780,0
20230829,163500,1101731260,4780,4780,4780,4780,0
20230829,163400,1101731260,4780,4780,4780,4780,0
20230829,163300,1101731260,4780,4780,4780,4780,0
20230829,163200,1101731260,4780,4780,4780,4780,0
20230829,163100,1101731260,4780,4780,4780,4780,0
20230829,163000,1101731260,4780,4780,4780,4780,0
20230829,162900,1101731260,4780,4780,4780,4780,0
20230829,162800,1101731260,4780,4780,4780,4780,0
20230829,162700,1101731260,4780,4780,4780,4780,0
20230829,162600,1101731260,4780,4780,4780,4780,0
20230829,162500,1101731260,4780,4780,4780,4780,0
20230829,162400,1101731260,4780,4780,4780,4780,0
20230829,162300,1101731260,4780,4780,4780,4780,0
20230829,162200,1101731260,4780,4780,4780,4780,0
20230829,162100,1101731260,4780,4780,4780,4780,0
20230829,162000,1101731260,4780,4780,4780,4780,0
20230829,161900,1101731260,4780,4780,4780,4780,0
20230829,161800,1101731260,4780,4780,4780,4780,0
20230829,161700,1101731260,4780,4780,4780,4780,3125
20230829,161600,1101731260,4780,4780,4780,4780,0
20230829,161500,1101731260,4780,4780,4780,4780,0
20230829,161400,1101731260,4780,4780,4780,4780,0
20230829,161300,1101731260,4780,4780,4780,4780,0
20230829,161200,1101731260,4780,4780,4780,4780,0
20230829,161100,1101731260,4780,4780,4780,4780,0
20230829,161000,1101731260,4780,4780,4780,4780,0
20230829,160900,1101731260,4780,4780,4780,4780,0
20230829,160800,1101731260,4780,4780,4780,4780,0
20230829,160700,1101731260,4780,4780,4780,4780,0
20230829,160600,1101731260,4780,4780,4780,4780,0
20230829,160500,1101731260,4780,4780,4780,4780,0
20230829,160400,1101731260,4780,4780,4780,4780,0
20230829,160300,1101731260,4780,4780,4780,4780,0
20230829,160200,1101731260,4780,4780,4780,4780,0
20230829,160100,1101731260,4780,4780,4780,4780,0
20230829,160000,1101731260,4780,4780,4780,4780,0
20230829,155900,1101731260,4780,4780,4780,4780,0
20230829,155800,1101731260,4780,4780,4780,4780,0
20230829,155700,1101731260,4780,4780,4780,4780,0
20230829,155600,1101731260,4780,4780,4780,4780,0
20230829,155500,1101731260,4780,4780,4780,4780,0
20230829,155400,1101731260,4780,4780,4780,4780,0
20230829,155300,1101731260,4780,4780,4780,4780,0
20230829,155200,1101731260,4780,4780,4780,4780,0
20230829,155100,1101731260,4780,4780,4780,4780,0
20230829,155000,1101731260,4780,4780,4780,4780,0
20230829,154900,1101731260,4780,4780,4780,4780,0
20230829,154800,1101731260,4780,4780,4780,4780,0
20230829,154700,1101731260,4780,4780,4780,4780,3125
20230829,154600,1101731260,4780,4780,4780,4780,0
20230829,154500,1101731260,4780,4780,4780,4780,0
20230829,154400,1101731260,4780,4780,4780,4780,0
20230829,154300,1101731260,4780,4780,4780,4780,0
20230829,154200,1101731260,4780,4780,4780,4780,0
20230829,154100,1101731260,4780,4780,4780,4780,0
20230829,154000,1101731260,4780,4780,4780,4780,0
20230829,153900,1101731260,4780,4780,4780,4780,0
20230829,153800,1101731260,4780,4780,4780,4780,0
20230829,153700,1101731260,4780,4780,4780,4780,0
20230829,153600,1101731260,4780,4780,4780,4780,0
20230829,153500,1101731260,4780,4780,4780,4780,0
20230829,153400,1101731260,4780,4780,4780,4780,0
20230829,153300,1101731260,4780,4780,4780,4780,0
20230829,153200,1101731260,4780,4780,4780,4780,0
20230829,153100,1101731260,4780,4780,4780,4780,0
20230829,153000,1101731260,4780,4780,4780,4780,3125
20230829,152900,1086793760,4785,4785,4785,4785,0
20230829,152800,1086793760,4785,4785,4785,4785,0
20230829,152700,1086793760,4785,4785,4785,4785,0
20230829,152600,1086793760,4785,4785,4785,4785,0
20230829,152500,1086793760,4785,4785,4785,4785,0
20230829,152400,1086793760,4785,4785,4785,4785,0
20230829,152300,1086793760,4785,4785,4785,4785,0
20230829,152200,1086793760,4785,4785,4785,4785,0
20230829,152100,1086793760,4785,4785,4785,4785,0
20230829,152000,1086793760,4785,4785,4785,4785,0
20230829,151900,1086793760,4785,4795,4795,4785,77
20230829,151800,1086425105,4785,4795,4795,4785,10649
20230829,151700,1035420500,4795,4795,4795,4795,22
20230829,151600,1035315010,4795,4795,4795,4790,29
20230829,151500,1035176040,4795,4800,4800,4795,441
20230829,151400,1033061385,4795,4795,4795,4795,300
20230829,151300,1031622885,4800,4800,4800,4800,1
20230829,151200,1031618085,4795,4795,4795,4795,4
20230829,151100,1031598905,4800,4800,4800,4800,0
20230829,151000,1031598905,4800,4790,4800,4790,416
20230829,150900,1029604430,4790,4790,4790,4790,50
20230829,150800,1029364930,4795,4795,4795,4795,100
20230829,150700,1028885430,4795,4795,4795,4795,32
20230829,150600,1028731990,4795,4795,4795,4795,1
20230829,150500,1028727195,4795,4795,4795,4795,11
20230829,150400,1028674450,4795,4790,4795,4790,51
20230829,150300,1028430155,4795,4795,4795,4795,500
20230829,150200,1026032655,4790,4790,4790,4790,15
20230829,150100,1025960805,4790,4795,4795,4790,961
20230829,150000,1021356810,4795,4795,4795,4795,0
20230829,145900,1021356810,4795,4790,4795,4790,480
20230829,145800,1019055560,4795,4795,4795,4795,668
20230829,145700,1015852500,4795,4790,4795,4785,953
20230829,145600,1011288225,4785,4790,4790,4785,246
20230829,145500,1010110905,4790,4790,4790,4790,53
20230829,145400,1009857035,4790,4785,4790,4785,154
20230829,145300,1009119820,4790,4790,4790,4790,43
20230829,145200,1008913850,4790,4790,4790,4790,89
20230829,145100,1008487540,4790,4790,4790,4790,80
20230829,145000,1008104340,4790,4790,4790,4790,66
20230829,144900,1007788200,4790,4790,4790,4790,293
20230829,144800,1006384730,4785,4785,4785,4785,0
20230829,144700,1006384730,4785,4790,4790,4785,59
20230829,144600,1006102385,4785,4790,4790,4785,101
20230829,144500,1005618995,4785,4785,4785,4785,25
20230829,144400,1005499370,4785,4785,4785,4785,209
20230829,144300,1004499305,4790,4790,4790,4790,5
20230829,144200,1004475355,4790,4790,4790,4790,43
20230829,144100,1004269385,4790,4790,4790,4790,0
20230829,144000,1004269385,4790,4795,4795,4790,23
20230829,143900,1004159125,4800,4800,4800,4800,0
20230829,143800,1004159125,4800,4800,4800,4800,10
20230829,143700,1004111125,4800,4790,4800,4790,1117
20230829,143600,998750255,4800,4800,4800,4800,0
20230829,143500,998750255,4800,4800,4800,4800,5
20230829,143400,998726255,4800,4795,4800,4790,1557
20230829,143300,991259725,4800,4785,4800,4785,1211
20230829,143200,985464925,4790,4795,4795,4790,3314
20230829,143100,969579405,4800,4800,4800,4800,50
20230829,143000,969339405,4800,4800,4800,4800,20
20230829,142900,969243405,4800,4800,4800,4800,112
20230829,142800,968705805,4800,4800,4800,4800,150
20230829,142700,967985805,4805,4795,4805,4795,1510
20230829,142600,960730480,4800,4800,4800,4800,0
20230829,142500,960730480,4800,4800,4800,4800,1000
20230829,142400,955930480,4795,4795,4795,4795,234
20230829,142300,954808450,4800,4800,4800,4800,200
20230829,142200,953848450,4795,4795,4795,4795,0
20230829,142100,953848450,4795,4795,4795,4795,51
20230829,142000,953603905,4795,4795,4795,4795,0
20230829,141900,953603905,4795,4800,4800,4795,90
20230829,141800,953172305,4800,4800,4800,4800,2
20230829,141700,953162705,4800,4795,4800,4795,202
20230829,141600,952194090,4800,4800,4800,4800,3
20230829,141500,952179690,4795,4795,4795,4795,0
20230829,141400,952179690,4795,4795,4795,4795,450
20230829,141300,950021940,4795,4795,4795,4795,0
20230829,141200,950021940,4795,4800,4800,4795,68
20230829,141100,949695855,4800,4800,4800,4800,5
20230829,141000,949671855,4800,4800,4800,4800,2
20230829,140900,949662255,4800,4800,4800,4800,3
20230829,140800,949647855,4800,4800,4800,4800,16
20230829,140700,949571055,4800,4800,4800,4800,1
20230829,140600,949566255,4800,4800,4800,4800,0
20230829,140500,949566255,4800,4800,4800,4800,3
20230829,140400,949551855,4800,4800,4800,4800,0
20230829,140300,949551855,4800,4800,4800,4800,10
20230829,140200,949503855,4800,4800,4800,4800,30
20230829,140100,949359855,4800,4800,4800,4800,14
20230829,140000,949292655,4800,4800,4800,4800,0
20230829,135900,949292655,4800,4800,4800,4800,4
20230829,135800,949273455,4795,4795,4795,4795,450
20230829,135700,947115705,4795,4795,4795,4795,57
20230829,135600,946842390,4795,4795,4795,4795,371
20230829,135500,945063445,4800,4800,4800,4800,0
20230829,135400,945063445,4800,4800,4800,4800,0
20230829,135300,945063445,4800,4800,4800,4800,0
20230829,135200,945063445,4800,4800,4800,4800,0
20230829,135100,945063445,4800,4800,4800,4800,165
20230829,135000,944271445,4795,4795,4795,4795,12
20230829,134900,944213905,4795,4795,4795,4795,149
20230829,134800,943499450,4795,4795,4795,4795,46
20230829,134700,943278880,4795,4795,4795,4795,154
20230829,134600,942540450,4800,4800,4800,4800,100
20230829,134500,942060450,4800,4795,4800,4795,270
20230829,134400,940764650,4795,4795,4795,4795,625
20230829,134300,937767775,4795,4795,4795,4795,130
20230829,134200,937144425,4795,4800,4800,4795,59
20230829,134100,936861450,4795,4800,4800,4795,3848
20230829,134000,918397005,4805,4805,4805,4805,0
20230829,133900,918397005,4805,4810,4810,4805,4369
20230829,133800,897403910,4810,4810,4810,4810,25
20230829,133700,897283660,4820,4810,4835,4810,1052
20230829,133600,892205850,4810,4810,4810,4810,10
20230829,133500,892157750,4805,4805,4805,4805,174
20230829,133400,891321680,4805,4805,4805,4805,1
20230829,133300,891316875,4810,4810,4810,4810,50
20230829,133200,891076375,4810,4815,4815,4810,1333
20230829,133100,884664595,4815,4815,4815,4815,70
20230829,133000,884327545,4820,4820,4820,4820,1
20230829,132900,884322725,4820,4820,4820,4820,10
20230829,132800,884274525,4820,4820,4820,4820,0
20230829,132700,884274525,4820,4820,4820,4810,1973
20230829,132600,874770045,4820,4820,4820,4820,385
20230829,132500,872914345,4835,4835,4835,4835,4
20230829,132400,872895005,4835,4825,4835,4825,20
20230829,132300,872798495,4825,4825,4825,4825,0
20230829,132200,872798495,4825,4825,4825,4825,102
20230829,132100,872306345,4825,4825,4825,4825,0
20230829,132000,872306345,4825,4825,4825,4825,0
20230829,131900,872306345,4825,4825,4825,4825,448
20230829,131800,870144745,4825,4825,4825,4825,2
20230829,131700,870135095,4835,4835,4835,4835,0
20230829,131600,870135095,4835,4835,4835,4835,1
20230829,131500,870130260,4835,4830,4850,4820,3001
20230829,131400,855614800,4830,4830,4830,4830,0
20230829,131300,855614800,4830,4830,4835,4830,3215
20230829,131200,840082460,4830,4815,4830,4815,5000
20230829,131100,815972745,4805,4810,4810,4805,305
20230829,131000,814506695,4810,4810,4810,4805,465
20230829,130900,812270445,4810,4810,4810,4810,15
20230829,130800,812198295,4805,4805,4805,4805,0
20230829,130700,812198295,4805,4810,4810,4805,3413
20230829,130600,795781770,4815,4815,4815,4815,40
20230829,130500,795589170,4815,4815,4815,4815,1
20230829,130400,795584355,4810,4810,4810,4810,388
20230829,130300,793718075,4815,4815,4815,4815,0
20230829,130200,793718075,4815,4815,4815,4815,0
20230829,130100,793718075,4815,4815,4815,4815,182
20230829,130000,792841745,4820,4820,4820,4820,0
20230829,125900,792841745,4820,4820,4820,4820,20
20230829,125800,792745345,4815,4815,4815,4815,0
20230829,125700,792745345,4815,4815,4815,4815,346
20230829,125600,791079355,4815,4815,4815,4815,0
20230829,125500,791079355,4815,4815,4815,4815,1
20230829,125400,791074540,4815,4815,4815,4815,121
20230829,125300,790491925,4815,4815,4815,4815,3
20230829,125200,790477480,4815,4815,4815,4815,5
20230829,125100,790453405,4820,4820,4820,4820,2
20230829,125000,790443765,4820,4820,4820,4820,1
20230829,124900,790438945,4820,4820,4820,4820,7
20230829,124800,790405205,4815,4815,4815,4815,5
20230829,124700,790381130,4810,4815,4815,4810,410
20230829,124600,788408980,4815,4815,4815,4815,0
20230829,124500,788408980,4815,4815,4815,4815,800
20230829,124400,784556980,4815,4815,4815,4815,381
20230829,124300,782722465,4815,4815,4815,4815,0
20230829,124200,782722465,4815,4815,4820,4815,2300
20230829,124100,771647960,4820,4820,4820,4820,1373
20230829,124000,765030100,4825,4825,4825,4825,0
20230829,123900,765030100,4825,4825,4825,4825,886
20230829,123800,760755150,4825,4830,4830,4825,352
20230829,123700,759056490,4830,4830,4830,4830,131
20230829,123600,758423760,4835,4835,4835,4835,0
20230829,123500,758423760,4835,4835,4835,4835,1
20230829,123400,758418925,4835,4835,4835,4835,0
20230829,123300,758418925,4835,4835,4835,4835,1000
20230829,123200,753583925,4850,4850,4850,4850,2
20230829,123100,753574225,4840,4845,4845,4840,443
20230829,123000,751428005,4840,4835,4840,4830,7
20230829,122900,751394180,4830,4830,4830,4830,1003
20230829,122800,746549690,4830,4845,4845,4830,2228
20230829,122700,735782820,4845,4845,4845,4845,148
20230829,122600,735065760,4840,4840,4840,4840,0
20230829,122500,735065760,4840,4840,4840,4840,436
20230829,122400,732955520,4840,4840,4840,4840,82
20230829,122300,732558640,4840,4835,4840,4835,338
20230829,122200,730923165,4835,4835,4835,4835,331
20230829,122100,729322780,4835,4840,4840,4835,131
20230829,122000,728689340,4835,4845,4845,4835,1432
20230829,121900,721755300,4860,4860,4860,4860,400
20230829,121800,719811300,4850,4855,4865,4850,485
20230829,121700,717458005,4850,4865,4865,4850,63
20230829,121600,717152440,4865,4865,4865,4860,595
20230829,121500,714257995,4865,4860,4865,4850,522
20230829,121400,711720980,4860,4835,4860,4835,3659
20230829,121300,693964475,4835,4835,4835,4835,0
20230829,121200,693964475,4835,4835,4835,4835,0
20230829,121100,693964475,4835,4840,4840,4835,300
20230829,121000,692513875,4835,4835,4835,4835,0
20230829,120900,692513875,4835,4845,4845,4835,145
20230829,120800,691811430,4850,4850,4850,4845,262
20230829,120700,690541330,4850,4850,4850,4850,25
20230829,120600,690420080,4850,4845,4850,4845,5300
20230829,120500,664717580,4845,4845,4850,4845,4046
20230829,120400,645108010,4840,4835,4840,4835,3029
20230829,120300,630447675,4840,4840,4840,4840,167
20230829,120200,629639395,4835,4830,4835,4830,597
20230829,120100,626752995,4830,4830,4830,4830,330
20230829,120000,625159095,4825,4825,4825,4825,715
20230829,115900,621709220,4825,4825,4825,4825,0
20230829,115800,621709220,4825,4820,4825,4820,526
20230829,115700,619173890,4820,4815,4820,4815,2
20230829,115600,619164255,4820,4820,4820,4820,30
20230829,115500,619019655,4820,4820,4820,4820,8
20230829,115400,618981095,4820,4820,4820,4820,29
20230829,115300,618841315,4820,4820,4820,4820,0
20230829,115200,618841315,4820,4820,4820,4820,10
20230829,115100,618793115,4820,4815,4820,4815,1944
20230829,115000,609427745,4815,4820,4820,4815,258
20230829,114900,608185440,4815,4815,4815,4815,90
20230829,114800,607752090,4815,4815,4815,4815,1708
20230829,114700,599528070,4820,4820,4820,4820,105
20230829,114600,599021970,4820,4820,4820,4820,0
20230829,114500,599021970,4820,4820,4820,4820,2001
20230829,114400,589377150,4820,4820,4820,4820,500
20230829,114300,586967150,4820,4820,4820,4820,340
20230829,114200,585328350,4820,4820,4820,4820,13
20230829,114100,585265690,4820,4815,4820,4815,1167
20230829,114000,579640900,4815,4815,4820,4815,4362
20230829,113900,558617620,4815,4815,4815,4815,7
20230829,113800,558583915,4815,4815,4815,4815,1
20230829,113700,558579100,4820,4820,4820,4820,7
20230829,113600,558545360,4820,4820,4820,4820,5
20230829,113500,558521260,4820,4820,4820,4820,32
20230829,113400,558367020,4810,4810,4810,4810,240
20230829,113300,557212620,4820,4820,4820,4820,0
20230829,113200,557212620,4820,4820,4820,4820,0
20230829,113100,557212620,4820,4815,4820,4815,337
20230829,113000,555589310,4815,4815,4815,4815,0
20230829,112900,555589310,4815,4815,4815,4815,141
20230829,112800,554910395,4815,4815,4815,4815,0
20230829,112700,554910395,4815,4815,4815,4815,0
20230829,112600,554910395,4815,4815,4815,4815,1
20230829,112500,554905580,4815,4815,4815,4815,0
20230829,112400,554905580,4815,4815,4815,4815,1234
20230829,112300,548963870,4815,4815,4815,4815,66
20230829,112200,548646080,4815,4810,4815,4810,18
20230829,112100,548559415,4810,4810,4810,4810,429
20230829,112000,546495925,4810,4810,4810,4810,0
20230829,111900,546495925,4810,4810,4810,4810,8
20230829,111800,546457445,4810,4810,4810,4810,0
20230829,111700,546457445,4810,4810,4810,4810,76
20230829,111600,546091885,4810,4800,4810,4800,484
20230829,111500,543768565,4800,4800,4800,4800,0
20230829,111400,543768565,4800,4800,4800,4800,0
20230829,111300,543768565,4800,4795,4800,4790,1654
20230829,111200,535835810,4800,4800,4800,4800,0
20230829,111100,535835810,4800,4795,4800,4790,163
20230829,111000,535054490,4800,4800,4800,4800,0
20230829,110900,535054490,4800,4800,4800,4800,0
20230829,110800,535054490,4800,4800,4800,4800,0
20230829,110700,535054490,4800,4800,4800,4800,100
20230829,110600,534574490,4800,4800,4800,4800,0
20230829,110500,534574490,4800,4800,4800,4800,0
20230829,110400,534574490,4800,4795,4800,4795,174
20230829,110300,533739340,4795,4795,4795,4795,352
20230829,110200,532051500,4790,4800,4800,4790,321
20230829,110100,530512325,4800,4800,4800,4800,162
20230829,110000,529734725,4795,4800,4800,4795,338
20230829,105900,528113175,4800,4800,4800,4800,0
20230829,105800,528113175,4800,4810,4810,4800,405
20230829,105700,526165625,4800,4800,4800,4800,0
20230829,105600,526165625,4800,4810,4810,4800,2201
20230829,105500,515598815,4805,4800,4805,4800,161
20230829,105400,514825965,4800,4800,4800,4800,510
20230829,105300,512377965,4800,4805,4805,4800,1496
20230829,105200,505196010,4805,4815,4820,4805,1816
20230829,105100,496456320,4820,4820,4820,4820,20
20230829,105000,496359920,4815,4805,4815,4805,1524
20230829,104900,489031960,4805,4810,4810,4805,160
20230829,104800,488262935,4810,4815,4815,4810,1159
20230829,104700,482687350,4815,4815,4815,4815,0
20230829,104600,482687350,4815,4815,4815,4815,108
20230829,104500,482167330,4815,4815,4815,4815,1
20230829,104400,482162515,4815,4815,4815,4815,64
20230829,104300,481854355,4815,4815,4815,4815,66
20230829,104200,481536565,4815,4815,4815,4815,35
20230829,104100,481368040,4815,4815,4815,4815,1087
20230829,104000,476134135,4815,4815,4815,4815,5
20230829,103900,476110060,4815,4805,4815,4805,515
20230829,103800,473630635,4805,4805,4805,4805,15
20230829,103700,473558560,4805,4815,4815,4805,402
20230829,103600,471626810,4805,4805,4805,4805,16
20230829,103500,471549930,4810,4810,4810,4810,70
20230829,103400,471213230,4810,4810,4810,4810,1014
20230829,103300,466335890,4810,4810,4810,4810,130
20230829,103200,465710590,4810,4810,4810,4810,306
20230829,103100,464238730,4810,4820,4820,4810,1386
20230829,103000,457572020,4810,4810,4810,4810,315
20230829,102900,456056870,4810,4810,4810,4805,70
20230829,102800,455720470,4805,4805,4805,4805,51
20230829,102700,455475415,4805,4805,4805,4805,285
20230829,102600,454105990,4810,4810,4810,4810,78
20230829,102500,453730810,4820,4820,4820,4820,115
20230829,102400,453176510,4820,4815,4820,4810,1110
20230829,102300,447827835,4815,4820,4820,4815,261
20230829,102200,446569840,4820,4820,4820,4820,212
20230829,102100,445548000,4820,4815,4820,4815,1304
20230829,102000,439266595,4810,4805,4810,4805,123
20230829,101900,438674980,4805,4810,4815,4805,1248
20230829,101800,432677280,4810,4800,4815,4800,3658
20230829,101700,415082325,4800,4805,4810,4800,2794
20230829,101600,401653250,4800,4805,4805,4800,79
20230829,101500,401273705,4800,4780,4800,4780,7556
20230829,101400,365033735,4790,4790,4790,4790,118
20230829,101300,364468515,4795,4780,4795,4780,7799
20230829,101200,327132700,4780,4780,4780,4780,1
20230829,101100,327127920,4770,4770,4770,4770,100
20230829,101000,326650920,4775,4775,4775,4775,0
20230829,100900,326650920,4775,4775,4775,4775,40
20230829,100800,326459920,4775,4775,4775,4775,0
20230829,100700,326459920,4775,4775,4775,4775,100
20230829,100600,325982420,4775,4775,4775,4775,1
20230829,100500,325977645,4775,4775,4775,4775,500
20230829,100400,323590145,4775,4775,4775,4775,24
20230829,100300,323475545,4775,4780,4780,4775,52
20230829,100200,323227190,4775,4775,4775,4775,99
20230829,100100,322754465,4775,4775,4775,4775,0
20230829,100000,322754465,4775,4780,4780,4770,54
20230829,095900,322496605,4770,4770,4770,4770,438
20230829,095800,320407345,4770,4775,4775,4770,1095
20230829,095700,315183880,4780,4775,4780,4775,161
20230829,095600,314415075,4770,4775,4775,4770,61
20230829,095500,314124050,4775,4775,4775,4775,1
20230829,095400,314119275,4775,4780,4780,4775,32
20230829,095300,313966335,4780,4760,4780,4760,544
20230829,095200,311376015,4760,4760,4785,4760,2545
20230829,095100,299230080,4760,4760,4760,4760,0
20230829,095000,299230080,4760,4765,4765,4760,155
20230829,094900,298491770,4770,4770,4770,4770,64
20230829,094800,298186490,4770,4780,4780,4770,112
20230829,094700,297651395,4780,4760,4780,4755,10474
20230829,094600,247719130,4740,4740,4740,4740,49
20230829,094500,247486870,4740,4750,4760,4740,3502
20230829,094400,230849725,4740,4740,4740,4740,1596
20230829,094300,223284685,4740,4740,4740,4740,52
20230829,094200,223038205,4755,4755,4755,4755,0
20230829,094100,223038205,4755,4750,4755,4740,206
20230829,094000,222060510,4755,4755,4760,4755,1472
20230829,093900,215058810,4755,4750,4755,4750,838
20230829,093800,211075120,4750,4745,4750,4745,134
20230829,093700,210438915,4750,4745,4750,4745,31
20230829,093600,210291670,4755,4755,4755,4755,63
20230829,093500,209992105,4755,4750,4755,4745,73
20230829,093400,209645500,4750,4750,4750,4750,95
20230829,093300,209194250,4750,4755,4755,4750,104
20230829,093200,208700240,4755,4745,4755,4745,23
20230829,093100,208591010,4755,4755,4755,4745,1668
20230829,093000,200660380,4750,4750,4755,4750,57
20230829,092900,200389625,4755,4755,4760,4750,306
20230829,092800,198934835,4740,4760,4760,4740,136
20230829,092700,198288075,4755,4740,4755,4740,3900
20230829,092600,179762955,4735,4735,4735,4735,1400
20230829,092500,173133955,4735,4740,4740,4735,707
20230829,092400,169782825,4745,4745,4745,4745,150
20230829,092300,169071075,4745,4735,4745,4735,1067
20230829,092200,164009330,4745,4745,4745,4745,200
20230829,092100,163060330,4745,4735,4750,4725,497
20230829,092000,160708140,4745,4750,4750,4745,3890
20230829,091900,142249630,4745,4745,4750,4745,3510
20230829,091800,125593155,4745,4705,4745,4705,1050
20230829,091700,120624830,4700,4700,4700,4700,0
20230829,091600,120624830,4700,4710,4710,4700,274
20230829,091500,119336670,4700,4700,4700,4700,1
20230829,091400,119331970,4725,4725,4725,4725,1
20230829,091300,119327245,4725,4725,4725,4725,122
20230829,091200,118750795,4725,4700,4725,4700,35
20230829,091100,118586270,4700,4700,4700,4700,1449
20230829,091000,111775970,4690,4715,4715,4690,3050
20230829,090900,97459025,4720,4720,4725,4720,1053
20230829,090800,92488760,4720,4715,4720,4715,447
20230829,090700,90381055,4715,4695,4715,4695,808
20230829,090600,86575735,4695,4715,4715,4695,1535
20230829,090500,79358695,4715,4715,4715,4715,54
20230829,090400,79104085,4745,4745,4745,4745,0
20230829,090300,79104085,4745,4745,4745,4745,4
20230829,090200,79085105,4720,4720,4720,4710,10967
20230829,090100,27321865,4720,4750,4750,4720,1034
20230829,090000,22441315,4740,4750,4750,4740,4544