KissMeData/093380/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194800,107853500,4180,4180,4180,4180,1375
20230829,194700,107853500,4180,4180,4180,4180,0
20230829,194600,107853500,4180,4180,4180,4180,0
20230829,194500,107853500,4180,4180,4180,4180,0
20230829,194400,107853500,4180,4180,4180,4180,0
20230829,194300,107853500,4180,4180,4180,4180,0
20230829,194200,107853500,4180,4180,4180,4180,0
20230829,194100,107853500,4180,4180,4180,4180,0
20230829,194000,107853500,4180,4180,4180,4180,0
20230829,193900,107853500,4180,4180,4180,4180,0
20230829,193800,107853500,4180,4180,4180,4180,0
20230829,193700,107853500,4180,4180,4180,4180,0
20230829,193600,107853500,4180,4180,4180,4180,0
20230829,193500,107853500,4180,4180,4180,4180,0
20230829,193400,107853500,4180,4180,4180,4180,0
20230829,193300,107853500,4180,4180,4180,4180,0
20230829,193200,107853500,4180,4180,4180,4180,0
20230829,193100,107853500,4180,4180,4180,4180,0
20230829,193000,107853500,4180,4180,4180,4180,0
20230829,192900,107853500,4180,4180,4180,4180,0
20230829,192800,107853500,4180,4180,4180,4180,0
20230829,192700,107853500,4180,4180,4180,4180,0
20230829,192600,107853500,4180,4180,4180,4180,0
20230829,192500,107853500,4180,4180,4180,4180,0
20230829,192400,107853500,4180,4180,4180,4180,0
20230829,192300,107853500,4180,4180,4180,4180,0
20230829,192200,107853500,4180,4180,4180,4180,0
20230829,192100,107853500,4180,4180,4180,4180,0
20230829,192000,107853500,4180,4180,4180,4180,0
20230829,191900,107853500,4180,4180,4180,4180,0
20230829,191800,107853500,4180,4180,4180,4180,1375
20230829,191700,107853500,4180,4180,4180,4180,0
20230829,191600,107853500,4180,4180,4180,4180,0
20230829,191500,107853500,4180,4180,4180,4180,0
20230829,191400,107853500,4180,4180,4180,4180,0
20230829,191300,107853500,4180,4180,4180,4180,0
20230829,191200,107853500,4180,4180,4180,4180,0
20230829,191100,107853500,4180,4180,4180,4180,0
20230829,191000,107853500,4180,4180,4180,4180,0
20230829,190900,107853500,4180,4180,4180,4180,0
20230829,190800,107853500,4180,4180,4180,4180,0
20230829,190700,107853500,4180,4180,4180,4180,0
20230829,190600,107853500,4180,4180,4180,4180,0
20230829,190500,107853500,4180,4180,4180,4180,0
20230829,190400,107853500,4180,4180,4180,4180,0
20230829,190300,107853500,4180,4180,4180,4180,0
20230829,190200,107853500,4180,4180,4180,4180,0
20230829,190100,107853500,4180,4180,4180,4180,0
20230829,190000,107853500,4180,4180,4180,4180,0
20230829,185900,107853500,4180,4180,4180,4180,0
20230829,185800,107853500,4180,4180,4180,4180,0
20230829,185700,107853500,4180,4180,4180,4180,0
20230829,185600,107853500,4180,4180,4180,4180,0
20230829,185500,107853500,4180,4180,4180,4180,0
20230829,185400,107853500,4180,4180,4180,4180,0
20230829,185300,107853500,4180,4180,4180,4180,0
20230829,185200,107853500,4180,4180,4180,4180,0
20230829,185100,107853500,4180,4180,4180,4180,0
20230829,185000,107853500,4180,4180,4180,4180,0
20230829,184900,107853500,4180,4180,4180,4180,0
20230829,184800,107853500,4180,4180,4180,4180,1375
20230829,184700,107853500,4180,4180,4180,4180,0
20230829,184600,107853500,4180,4180,4180,4180,0
20230829,184500,107853500,4180,4180,4180,4180,0
20230829,184400,107853500,4180,4180,4180,4180,0
20230829,184300,107853500,4180,4180,4180,4180,0
20230829,184200,107853500,4180,4180,4180,4180,0
20230829,184100,107853500,4180,4180,4180,4180,0
20230829,184000,107853500,4180,4180,4180,4180,0
20230829,183900,107853500,4180,4180,4180,4180,0
20230829,183800,107853500,4180,4180,4180,4180,0
20230829,183700,107853500,4180,4180,4180,4180,0
20230829,183600,107853500,4180,4180,4180,4180,0
20230829,183500,107853500,4180,4180,4180,4180,0
20230829,183400,107853500,4180,4180,4180,4180,0
20230829,183300,107853500,4180,4180,4180,4180,0
20230829,183200,107853500,4180,4180,4180,4180,0
20230829,183100,107853500,4180,4180,4180,4180,0
20230829,183000,107853500,4180,4180,4180,4180,0
20230829,182900,107853500,4180,4180,4180,4180,0
20230829,182800,107853500,4180,4180,4180,4180,0
20230829,182700,107853500,4180,4180,4180,4180,0
20230829,182600,107853500,4180,4180,4180,4180,0
20230829,182500,107853500,4180,4180,4180,4180,0
20230829,182400,107853500,4180,4180,4180,4180,0
20230829,182300,107853500,4180,4180,4180,4180,0
20230829,182200,107853500,4180,4180,4180,4180,0
20230829,182100,107853500,4180,4180,4180,4180,0
20230829,182000,107853500,4180,4180,4180,4180,0
20230829,181900,107853500,4180,4180,4180,4180,0
20230829,181800,107853500,4180,4180,4180,4180,1375
20230829,181700,107853500,4180,4180,4180,4180,0
20230829,181600,107853500,4180,4180,4180,4180,0
20230829,181500,107853500,4180,4180,4180,4180,0
20230829,181400,107853500,4180,4180,4180,4180,0
20230829,181300,107853500,4180,4180,4180,4180,0
20230829,181200,107853500,4180,4180,4180,4180,0
20230829,181100,107853500,4180,4180,4180,4180,0
20230829,181000,107853500,4180,4180,4180,4180,0
20230829,180900,107853500,4180,4180,4180,4180,0
20230829,180800,107853500,4180,4180,4180,4180,0
20230829,180700,107853500,4180,4180,4180,4180,0
20230829,180600,107853500,4180,4180,4180,4180,0
20230829,180500,107853500,4180,4180,4180,4180,0
20230829,180400,107853500,4180,4180,4180,4180,0
20230829,180300,107853500,4180,4180,4180,4180,0
20230829,180200,107853500,4180,4180,4180,4180,0
20230829,180100,107853500,4180,4180,4180,4180,0
20230829,180000,107853500,4180,4180,4180,4180,0
20230829,175900,107853500,4180,4180,4180,4180,0
20230829,175800,107853500,4180,4180,4180,4180,0
20230829,175700,107853500,4180,4180,4180,4180,0
20230829,175600,107853500,4180,4180,4180,4180,0
20230829,175500,107853500,4180,4180,4180,4180,0
20230829,175400,107853500,4180,4180,4180,4180,0
20230829,175300,107853500,4180,4180,4180,4180,0
20230829,175200,107853500,4180,4180,4180,4180,0
20230829,175100,107853500,4180,4180,4180,4180,0
20230829,175000,107853500,4180,4180,4180,4180,0
20230829,174900,107853500,4180,4180,4180,4180,0
20230829,174800,107853500,4180,4180,4180,4180,1375
20230829,174700,107853500,4180,4180,4180,4180,0
20230829,174600,107853500,4180,4180,4180,4180,0
20230829,174500,107853500,4180,4180,4180,4180,0
20230829,174400,107853500,4180,4180,4180,4180,0
20230829,174300,107853500,4180,4180,4180,4180,0
20230829,174200,107853500,4180,4180,4180,4180,0
20230829,174100,107853500,4180,4180,4180,4180,0
20230829,174000,107853500,4180,4180,4180,4180,0
20230829,173900,107853500,4180,4180,4180,4180,0
20230829,173800,107853500,4180,4180,4180,4180,0
20230829,173700,107853500,4180,4180,4180,4180,0
20230829,173600,107853500,4180,4180,4180,4180,0
20230829,173500,107853500,4180,4180,4180,4180,0
20230829,173400,107853500,4180,4180,4180,4180,0
20230829,173300,107853500,4180,4180,4180,4180,0
20230829,173200,107853500,4180,4180,4180,4180,0
20230829,173100,107853500,4180,4180,4180,4180,0
20230829,173000,107853500,4180,4180,4180,4180,0
20230829,172900,107853500,4180,4180,4180,4180,0
20230829,172800,107853500,4180,4180,4180,4180,0
20230829,172700,107853500,4180,4180,4180,4180,0
20230829,172600,107853500,4180,4180,4180,4180,0
20230829,172500,107853500,4180,4180,4180,4180,0
20230829,172400,107853500,4180,4180,4180,4180,0
20230829,172300,107853500,4180,4180,4180,4180,0
20230829,172200,107853500,4180,4180,4180,4180,0
20230829,172100,107853500,4180,4180,4180,4180,0
20230829,172000,107853500,4180,4180,4180,4180,0
20230829,171900,107853500,4180,4180,4180,4180,0
20230829,171800,107853500,4180,4180,4180,4180,1375
20230829,171700,107853500,4180,4180,4180,4180,0
20230829,171600,107853500,4180,4180,4180,4180,0
20230829,171500,107853500,4180,4180,4180,4180,0
20230829,171400,107853500,4180,4180,4180,4180,0
20230829,171300,107853500,4180,4180,4180,4180,0
20230829,171200,107853500,4180,4180,4180,4180,0
20230829,171100,107853500,4180,4180,4180,4180,0
20230829,171000,107853500,4180,4180,4180,4180,0
20230829,170900,107853500,4180,4180,4180,4180,0
20230829,170800,107853500,4180,4180,4180,4180,0
20230829,170700,107853500,4180,4180,4180,4180,0
20230829,170600,107853500,4180,4180,4180,4180,0
20230829,170500,107853500,4180,4180,4180,4180,0
20230829,170400,107853500,4180,4180,4180,4180,0
20230829,170300,107853500,4180,4180,4180,4180,0
20230829,170200,107853500,4180,4180,4180,4180,0
20230829,170100,107853500,4180,4180,4180,4180,0
20230829,170000,107853500,4180,4180,4180,4180,0
20230829,165900,107853500,4180,4180,4180,4180,0
20230829,165800,107853500,4180,4180,4180,4180,0
20230829,165700,107853500,4180,4180,4180,4180,0
20230829,165600,107853500,4180,4180,4180,4180,0
20230829,165500,107853500,4180,4180,4180,4180,0
20230829,165400,107853500,4180,4180,4180,4180,0
20230829,165300,107853500,4180,4180,4180,4180,0
20230829,165200,107853500,4180,4180,4180,4180,0
20230829,165100,107853500,4180,4180,4180,4180,0
20230829,165000,107853500,4180,4180,4180,4180,0
20230829,164900,107853500,4180,4180,4180,4180,0
20230829,164800,107853500,4180,4180,4180,4180,1375
20230829,164700,107853500,4180,4180,4180,4180,0
20230829,164600,107853500,4180,4180,4180,4180,0
20230829,164500,107853500,4180,4180,4180,4180,0
20230829,164400,107853500,4180,4180,4180,4180,0
20230829,164300,107853500,4180,4180,4180,4180,0
20230829,164200,107853500,4180,4180,4180,4180,0
20230829,164100,107853500,4180,4180,4180,4180,0
20230829,164000,107853500,4180,4180,4180,4180,0
20230829,163900,107853500,4180,4180,4180,4180,0
20230829,163800,107853500,4180,4180,4180,4180,0
20230829,163700,107853500,4180,4180,4180,4180,0
20230829,163600,107853500,4180,4180,4180,4180,0
20230829,163500,107853500,4180,4180,4180,4180,0
20230829,163400,107853500,4180,4180,4180,4180,0
20230829,163300,107853500,4180,4180,4180,4180,0
20230829,163200,107853500,4180,4180,4180,4180,0
20230829,163100,107853500,4180,4180,4180,4180,0
20230829,163000,107853500,4180,4180,4180,4180,0
20230829,162900,107853500,4180,4180,4180,4180,0
20230829,162800,107853500,4180,4180,4180,4180,0
20230829,162700,107853500,4180,4180,4180,4180,0
20230829,162600,107853500,4180,4180,4180,4180,0
20230829,162500,107853500,4180,4180,4180,4180,0
20230829,162400,107853500,4180,4180,4180,4180,0
20230829,162300,107853500,4180,4180,4180,4180,0
20230829,162200,107853500,4180,4180,4180,4180,0
20230829,162100,107853500,4180,4180,4180,4180,0
20230829,162000,107853500,4180,4180,4180,4180,0
20230829,161900,107853500,4180,4180,4180,4180,0
20230829,161800,107853500,4180,4180,4180,4180,1375
20230829,161700,107853500,4180,4180,4180,4180,0
20230829,161600,107853500,4180,4180,4180,4180,0
20230829,161500,107853500,4180,4180,4180,4180,0
20230829,161400,107853500,4180,4180,4180,4180,0
20230829,161300,107853500,4180,4180,4180,4180,0
20230829,161200,107853500,4180,4180,4180,4180,0
20230829,161100,107853500,4180,4180,4180,4180,0
20230829,161000,107853500,4180,4180,4180,4180,0
20230829,160900,107853500,4180,4180,4180,4180,0
20230829,160800,107853500,4180,4180,4180,4180,0
20230829,160700,107853500,4180,4180,4180,4180,0
20230829,160600,107853500,4180,4180,4180,4180,0
20230829,160500,107853500,4180,4180,4180,4180,0
20230829,160400,107853500,4180,4180,4180,4180,0
20230829,160300,107853500,4180,4180,4180,4180,0
20230829,160200,107853500,4180,4180,4180,4180,0
20230829,160100,107853500,4180,4180,4180,4180,0
20230829,160000,107853500,4180,4180,4180,4180,0
20230829,155900,107853500,4180,4180,4180,4180,0
20230829,155800,107853500,4180,4180,4180,4180,0
20230829,155700,107853500,4180,4180,4180,4180,0
20230829,155600,107853500,4180,4180,4180,4180,0
20230829,155500,107853500,4180,4180,4180,4180,0
20230829,155400,107853500,4180,4180,4180,4180,0
20230829,155300,107853500,4180,4180,4180,4180,0
20230829,155200,107853500,4180,4180,4180,4180,0
20230829,155100,107853500,4180,4180,4180,4180,0
20230829,155000,107853500,4180,4180,4180,4180,0
20230829,154900,107853500,4180,4180,4180,4180,0
20230829,154800,107853500,4180,4180,4180,4180,1375
20230829,154700,107853500,4180,4180,4180,4180,0
20230829,154600,107853500,4180,4180,4180,4180,0
20230829,154500,107853500,4180,4180,4180,4180,0
20230829,154400,107853500,4180,4180,4180,4180,0
20230829,154300,107853500,4180,4180,4180,4180,0
20230829,154200,107853500,4180,4180,4180,4180,0
20230829,154100,107853500,4180,4180,4180,4180,0
20230829,154000,107853500,4180,4180,4180,4180,0
20230829,153900,107853500,4180,4180,4180,4180,0
20230829,153800,107853500,4180,4180,4180,4180,0
20230829,153700,107853500,4180,4180,4180,4180,0
20230829,153600,107853500,4180,4180,4180,4180,0
20230829,153500,107853500,4180,4180,4180,4180,0
20230829,153400,107853500,4180,4180,4180,4180,0
20230829,153300,107853500,4180,4180,4180,4180,0
20230829,153200,107853500,4180,4180,4180,4180,0
20230829,153100,107853500,4180,4180,4180,4180,0
20230829,153000,107853500,4180,4180,4180,4180,1375
20230829,152900,102106000,4180,4180,4180,4180,0
20230829,152800,102106000,4180,4180,4180,4180,0
20230829,152700,102106000,4180,4180,4180,4180,0
20230829,152600,102106000,4180,4180,4180,4180,0
20230829,152500,102106000,4180,4180,4180,4180,0
20230829,152400,102106000,4180,4180,4180,4180,0
20230829,152300,102106000,4180,4180,4180,4180,0
20230829,152200,102106000,4180,4180,4180,4180,0
20230829,152100,102106000,4180,4180,4180,4180,0
20230829,152000,102106000,4180,4180,4180,4180,0
20230829,151900,102106000,4180,4175,4180,4175,30
20230829,151800,101980735,4175,4175,4175,4175,0
20230829,151700,101980735,4175,4175,4175,4175,0
20230829,151600,101980735,4175,4175,4175,4175,0
20230829,151500,101980735,4175,4175,4180,4175,13
20230829,151400,101926455,4160,4160,4160,4160,0
20230829,151300,101926455,4160,4180,4180,4160,47
20230829,151200,101730035,4185,4185,4185,4185,0
20230829,151100,101730035,4185,4185,4185,4185,0
20230829,151000,101730035,4185,4185,4185,4185,0
20230829,150900,101730035,4185,4185,4185,4185,13
20230829,150800,101675630,4185,4185,4185,4185,0
20230829,150700,101675630,4185,4185,4185,4185,0
20230829,150600,101675630,4185,4185,4185,4185,0
20230829,150500,101675630,4185,4185,4185,4185,0
20230829,150400,101675630,4185,4185,4185,4185,0
20230829,150300,101675630,4185,4185,4185,4185,0
20230829,150200,101675630,4185,4185,4185,4185,0
20230829,150100,101675630,4185,4185,4185,4185,0
20230829,150000,101675630,4185,4185,4185,4185,0
20230829,145900,101675630,4185,4185,4185,4185,2
20230829,145800,101667260,4155,4155,4155,4155,57
20230829,145700,101430425,4155,4155,4155,4155,34
20230829,145600,101289155,4150,4155,4155,4150,51
20230829,145500,101077425,4155,4155,4155,4155,436
20230829,145400,99265845,4155,4155,4155,4155,0
20230829,145300,99265845,4155,4155,4155,4155,264
20230829,145200,98168925,4160,4175,4175,4160,22
20230829,145100,98077280,4180,4180,4180,4180,4
20230829,145000,98060560,4185,4185,4185,4185,55
20230829,144900,97830385,4180,4180,4180,4180,0
20230829,144800,97830385,4180,4180,4180,4180,0
20230829,144700,97830385,4180,4180,4180,4180,0
20230829,144600,97830385,4180,4180,4180,4180,4
20230829,144500,97813665,4180,4180,4180,4180,0
20230829,144400,97813665,4180,4180,4180,4180,0
20230829,144300,97813665,4180,4180,4180,4180,0
20230829,144200,97813665,4180,4180,4180,4180,0
20230829,144100,97813665,4180,4180,4180,4180,4
20230829,144000,97796945,4185,4185,4185,4185,0
20230829,143900,97796945,4185,4185,4185,4185,0
20230829,143800,97796945,4185,4185,4185,4185,0
20230829,143700,97796945,4185,4185,4185,4185,0
20230829,143600,97796945,4185,4185,4185,4185,0
20230829,143500,97796945,4185,4185,4185,4185,0
20230829,143400,97796945,4185,4185,4185,4185,1
20230829,143300,97792760,4180,4180,4180,4180,3
20230829,143200,97780220,4185,4185,4185,4185,0
20230829,143100,97780220,4185,4185,4185,4185,0
20230829,143000,97780220,4185,4185,4185,4185,0
20230829,142900,97780220,4185,4185,4185,4185,0
20230829,142800,97780220,4185,4185,4185,4185,0
20230829,142700,97780220,4185,4185,4185,4185,0
20230829,142600,97780220,4185,4185,4185,4185,0
20230829,142500,97780220,4185,4185,4185,4185,2
20230829,142400,97771850,4180,4180,4180,4180,2
20230829,142300,97763490,4155,4185,4185,4150,1971
20230829,142200,89572465,4190,4190,4190,4190,0
20230829,142100,89572465,4190,4190,4190,4190,0
20230829,142000,89572465,4190,4190,4190,4190,0
20230829,141900,89572465,4190,4190,4190,4190,0
20230829,141800,89572465,4190,4190,4190,4190,0
20230829,141700,89572465,4190,4190,4190,4190,0
20230829,141600,89572465,4190,4190,4190,4190,5
20230829,141500,89551515,4185,4185,4185,4185,0
20230829,141400,89551515,4185,4185,4185,4185,1
20230829,141300,89547330,4180,4180,4180,4180,0
20230829,141200,89547330,4180,4180,4180,4180,0
20230829,141100,89547330,4180,4180,4180,4180,0
20230829,141000,89547330,4180,4180,4180,4180,0
20230829,140900,89547330,4180,4180,4180,4180,0
20230829,140800,89547330,4180,4180,4180,4180,154
20230829,140700,88903610,4190,4185,4190,4185,97
20230829,140600,88497660,4185,4185,4185,4185,16
20230829,140500,88430700,4185,4185,4185,4185,0
20230829,140400,88430700,4185,4185,4185,4185,0
20230829,140300,88430700,4185,4185,4185,4185,14
20230829,140200,88372110,4180,4180,4180,4180,239
20230829,140100,87373090,4180,4180,4180,4180,0
20230829,140000,87373090,4180,4180,4180,4180,1
20230829,135900,87368910,4180,4180,4180,4180,0
20230829,135800,87368910,4180,4180,4180,4180,0
20230829,135700,87368910,4180,4180,4180,4180,0
20230829,135600,87368910,4180,4180,4180,4180,1
20230829,135500,87364730,4180,4180,4180,4180,0
20230829,135400,87364730,4180,4180,4180,4180,0
20230829,135300,87364730,4180,4180,4180,4180,0
20230829,135200,87364730,4180,4180,4180,4175,49
20230829,135100,87159930,4180,4180,4180,4180,0
20230829,135000,87159930,4180,4180,4180,4180,0
20230829,134900,87159930,4180,4180,4180,4180,1
20230829,134800,87155750,4175,4175,4175,4175,4
20230829,134700,87139050,4180,4180,4180,4180,0
20230829,134600,87139050,4180,4180,4180,4180,0
20230829,134500,87139050,4180,4180,4180,4180,1
20230829,134400,87134870,4175,4175,4175,4175,0
20230829,134300,87134870,4175,4175,4175,4175,8
20230829,134200,87101470,4180,4180,4180,4180,1
20230829,134100,87097290,4180,4180,4180,4180,0
20230829,134000,87097290,4180,4180,4180,4180,0
20230829,133900,87097290,4180,4180,4180,4180,0
20230829,133800,87097290,4180,4180,4180,4180,1
20230829,133700,87093110,4175,4175,4175,4175,0
20230829,133600,87093110,4175,4175,4175,4175,4
20230829,133500,87076410,4180,4180,4180,4180,0
20230829,133400,87076410,4180,4180,4180,4180,1
20230829,133300,87072230,4180,4180,4180,4180,0
20230829,133200,87072230,4180,4180,4180,4180,9
20230829,133100,87034610,4180,4180,4180,4180,10
20230829,133000,86992810,4175,4175,4175,4175,0
20230829,132900,86992810,4175,4175,4175,4175,9
20230829,132800,86955235,4175,4165,4175,4165,27
20230829,132700,86842690,4180,4180,4180,4180,10
20230829,132600,86800890,4180,4180,4180,4180,9
20230829,132500,86763270,4175,4175,4175,4175,1
20230829,132400,86759095,4180,4175,4180,4175,9
20230829,132300,86721515,4175,4180,4180,4175,11
20230829,132200,86675545,4175,4180,4180,4170,15
20230829,132100,86612900,4165,4180,4180,4165,14
20230829,132000,86554455,4180,4180,4180,4180,1
20230829,131900,86550275,4170,4170,4170,4170,9
20230829,131800,86512745,4170,4175,4175,4170,10
20230829,131700,86471000,4165,4175,4175,4165,14
20230829,131600,86412600,4175,4175,4175,4160,15
20230829,131500,86350050,4175,4170,4175,4160,315
20230829,131400,85038790,4170,4170,4180,4165,4014
20230829,131300,68310740,4170,4185,4185,4170,15
20230829,131200,68248040,4180,4185,4185,4170,16
20230829,131100,68181165,4170,4185,4185,4170,14
20230829,131000,68122650,4180,4180,4180,4180,44
20230829,130900,67938730,4180,4185,4190,4180,29
20230829,130800,67817340,4180,4190,4190,4180,74
20230829,130700,67507930,4180,4190,4190,4180,14
20230829,130600,67449320,4180,4180,4180,4180,5
20230829,130500,67428420,4190,4190,4190,4190,10
20230829,130400,67386520,4180,4190,4190,4180,14
20230829,130300,67327910,4180,4190,4190,4180,14
20230829,130200,67269300,4180,4180,4180,4170,181
20230829,130100,66512770,4180,4170,4180,4170,7
20230829,130000,66483560,4180,4180,4180,4180,11
20230829,125900,66437580,4170,4180,4180,4170,15
20230829,125800,66374940,4180,4180,4180,4170,16
20230829,125700,66308120,4180,4180,4180,4170,17
20230829,125600,66237120,4180,4170,4180,4170,9
20230829,125500,66199560,4180,4180,4180,4180,10
20230829,125400,66157760,4170,4180,4180,4170,208
20230829,125300,65288380,4180,4180,4180,4170,17
20230829,125200,65217380,4180,4180,4180,4170,16
20230829,125100,65150560,4180,4170,4180,4170,13
20230829,125000,65096300,4180,4180,4180,4180,10
20230829,124900,65054500,4170,4180,4180,4170,15
20230829,124800,64991860,4180,4180,4180,4170,16
20230829,124700,64925040,4180,4180,4180,4170,17
20230829,124600,64854040,4180,4170,4180,4170,75
20230829,124500,64540620,4180,4185,4190,4180,2310
20230829,124400,54861815,4165,4195,4195,4165,16
20230829,124300,54794920,4165,4170,4195,4165,19
20230829,124200,54715495,4170,4195,4195,4170,11
20230829,124100,54669400,4170,4170,4170,4170,6
20230829,124000,54644380,4170,4170,4170,4170,2
20230829,123900,54636040,4170,4185,4185,4170,13
20230829,123800,54581695,4165,4190,4190,4165,15
20230829,123700,54518995,4165,4190,4190,4165,15
20230829,123600,54456295,4190,4165,4190,4165,5
20230829,123500,54435445,4165,4190,4190,4165,15
20230829,123400,54372745,4170,4190,4190,4170,15
20230829,123300,54310015,4170,4170,4170,4170,8
20230829,123200,54276655,4170,4190,4190,4170,13
20230829,123100,54222265,4165,4165,4165,4165,0
20230829,123000,54222265,4165,4190,4190,4165,15
20230829,122900,54159565,4165,4190,4190,4165,18
20230829,122800,54084295,4200,4200,4200,4165,20
20230829,122700,54000505,4165,4170,4200,4165,1982
20230829,122600,45694215,4170,4170,4170,4170,6
20230829,122500,45669195,4170,4170,4170,4170,9
20230829,122400,45631665,4170,4180,4180,4170,11
20230829,122300,45585705,4170,4170,4170,4170,7
20230829,122200,45556515,4170,4180,4180,4170,14
20230829,122100,45498045,4170,4165,4170,4165,34
20230829,122000,45356430,4170,4170,4170,4170,9
20230829,121900,45318900,4170,4180,4180,4170,11
20230829,121800,45272940,4180,4170,4180,4170,8
20230829,121700,45239570,4170,4170,4170,4170,5
20230829,121600,45218720,4180,4180,4180,4180,9
20230829,121500,45181100,4165,4180,4180,4165,16
20230829,121400,45114310,4165,4180,4180,4165,15
20230829,121300,45051700,4165,4170,4170,4165,15
20230829,121200,44989180,4170,4170,4170,4170,5
20230829,121100,44968330,4185,4185,4185,4185,10
20230829,121000,44926480,4165,4185,4185,4165,15
20230829,120900,44863825,4165,4185,4185,4165,15
20230829,120800,44801170,4165,4185,4185,4165,16
20230829,120700,44734330,4185,4175,4190,4165,1990
20230829,120600,36406345,4175,4170,4175,4165,22
20230829,120500,36314600,4165,4175,4175,4165,15
20230829,120400,36252035,4165,4175,4175,4165,16
20230829,120300,36185295,4165,4175,4175,4165,416
20230829,120200,34452565,4165,4165,4165,4165,6
20230829,120100,34427575,4175,4170,4175,4170,14
20230829,120000,34369150,4165,4175,4175,4165,16
20230829,115900,34302410,4165,4175,4175,4165,15
20230829,115800,34239845,4165,4175,4175,4165,15
20230829,115700,34177280,4175,4165,4175,4165,7
20230829,115600,34148115,4175,4170,4175,4170,13
20230829,115500,34093860,4165,4175,4175,4165,15
20230829,115400,34031295,4165,4175,4175,4165,15
20230829,115300,33968730,4175,4170,4175,4165,16
20230829,115200,33902035,4165,4165,4165,4165,6
20230829,115100,33877045,4170,4170,4170,4170,21
20230829,115000,33789475,4165,4165,4170,4165,16
20230829,114900,33722790,4170,4170,4170,4165,17
20230829,114800,33651935,4165,4170,4170,4165,16
20230829,114700,33585250,4165,4165,4165,4165,1
20230829,114600,33581085,4165,4165,4170,4165,23
20230829,114500,33485240,4165,4165,4170,4165,22
20230829,114400,33393565,4165,4170,4175,4165,183
20230829,114300,32629655,4165,4175,4175,4165,16
20230829,114200,32562925,4170,4165,4170,4165,2
20230829,114100,32554590,4165,4165,4175,4165,21
20230829,114000,32467030,4165,4175,4175,4165,16
20230829,113900,32400300,4165,4175,4175,4165,15
20230829,113800,32337735,4175,4170,4175,4165,16
20230829,113700,32271040,4165,4165,4165,4165,0
20230829,113600,32271040,4165,4165,4175,4165,20
20230829,113500,32187630,4165,4175,4175,4165,16
20230829,113400,32120890,4165,4175,4175,4165,16
20230829,113300,32054160,4165,4170,4170,4155,18
20230829,113200,31979205,4155,4160,4160,4155,100
20230829,113100,31563690,4160,4165,4170,4160,16
20230829,113000,31497035,4155,4170,4170,4155,15
20230829,112900,31434575,4175,4165,4175,4155,277
20230829,112800,30279145,4155,4165,4165,4155,7
20230829,112700,30250050,4165,4165,4165,4165,9
20230829,112600,30212565,4155,4170,4170,4155,16
20230829,112500,30145935,4160,4160,4160,4160,9
20230829,112400,30108495,4160,4170,4170,4160,12
20230829,112300,30058485,4160,4160,4160,4160,6
20230829,112200,30033525,4160,4160,4160,4160,1
20230829,112100,30029365,4160,4165,4165,4160,21
20230829,112000,29941925,4165,4160,4170,4155,25
20230829,111900,29837860,4160,4170,4170,4160,15
20230829,111800,29775370,4165,4160,4165,4160,11
20230829,111700,29729585,4170,4170,4170,4170,10
20230829,111600,29687885,4160,4170,4170,4160,15
20230829,111500,29625395,4160,4160,4175,4160,75
20230829,111400,29313260,4165,4175,4175,4165,15
20230829,111300,29250695,4175,4165,4175,4165,7
20230829,111200,29221530,4165,4165,4165,4165,1
20230829,111100,29217365,4165,4175,4175,4165,14
20230829,111000,29158965,4165,4165,4165,4165,10
20230829,110900,29117315,4165,4175,4175,4165,11
20230829,110800,29071410,4165,4165,4165,4165,6
20230829,110700,29046420,4165,4165,4165,4165,1
20230829,110600,29042255,4165,4170,4170,4165,15
20230829,110500,28979730,4160,4170,4170,4160,15
20230829,110400,28917240,4165,4165,4165,4160,135
20230829,110300,28354995,4155,4155,4155,4155,6
20230829,110200,28330065,4165,4165,4165,4165,10
20230829,110100,28288415,4155,4165,4165,4155,15
20230829,110000,28226000,4155,4165,4165,4155,15
20230829,105900,28163585,4155,4165,4165,4155,16
20230829,105800,28097005,4155,4155,4155,4155,0
20230829,105700,28097005,4155,4160,4165,4155,23
20230829,105600,28001310,4155,4165,4165,4155,15
20230829,105500,27938895,4165,4165,4165,4155,33
20230829,105400,27801510,4165,4165,4165,4165,9
20230829,105300,27764025,4155,4160,4160,4155,72
20230829,105200,27464545,4160,4165,4165,4160,28
20230829,105100,27347955,4165,4165,4165,4155,16
20230829,105000,27281375,4155,4165,4165,4155,15
20230829,104900,27218960,4155,4170,4170,4155,15
20230829,104800,27156500,4165,4170,4170,4165,2
20230829,104700,27148165,4155,4160,4160,4155,15
20230829,104600,27085795,4160,4170,4170,4160,13
20230829,104500,27031625,4165,4170,4170,4155,16
20230829,104400,26965000,4165,4165,4165,4160,16
20230829,104300,26898390,4160,4160,4160,4160,0
20230829,104200,26898390,4160,4165,4165,4160,15
20230829,104100,26835945,4155,4165,4165,4155,16
20230829,104000,26769365,4155,4165,4165,4155,15
20230829,103900,26706950,4155,4155,4155,4155,6
20230829,103800,26682020,4165,4165,4165,4165,9
20230829,103700,26644535,4155,4165,4165,4155,16
20230829,103600,26577955,4155,4170,4170,4155,15
20230829,103500,26515495,4155,4170,4170,4155,15
20230829,103400,26453035,4155,4155,4155,4155,6
20230829,103300,26428105,4175,4165,4175,4165,12
20230829,103200,26378025,4165,4165,4165,4165,7
20230829,103100,26348870,4160,4170,4170,4160,15
20230829,103000,26286380,4160,4170,4170,4160,16
20230829,102900,26219720,4160,4160,4160,4160,6
20230829,102800,26194760,4170,4170,4170,4170,9
20230829,102700,26157230,4160,4170,4170,4160,15
20230829,102600,26094740,4165,4170,4170,4160,20
20230829,102500,26011425,4155,4170,4170,4155,15
20230829,102400,25948965,4155,4155,4155,4155,6
20230829,102300,25924035,4170,4170,4170,4170,9
20230829,102200,25886505,4155,4165,4165,4155,15
20230829,102100,25824090,4165,4155,4170,4150,394
20230829,102000,24188370,4155,4170,4170,4155,240
20230829,101900,23190700,4160,4160,4160,4160,6
20230829,101800,23165740,4170,4165,4170,4160,22
20230829,101700,23074120,4165,4165,4165,4165,7
20230829,101600,23044965,4165,4170,4170,4165,14
20230829,101500,22986610,4160,4170,4170,4160,15
20230829,101400,22924120,4160,4160,4160,4160,6
20230829,101300,22899160,4170,4165,4170,4165,14
20230829,101200,22840805,4160,4165,4170,4160,136
20230829,101100,22274350,4175,4175,4175,4165,16
20230829,101000,22207610,4175,4180,4180,4165,17
20230829,100900,22136650,4180,4165,4180,4165,8
20230829,100800,22103305,4185,4185,4185,4185,9
20230829,100700,22065640,4185,4180,4185,4170,18
20230829,100600,21990405,4185,4180,4185,4170,16
20230829,100500,21923580,4165,4175,4175,4165,15
20230829,100400,21861015,4175,4175,4175,4175,2
20230829,100300,21852665,4165,4175,4175,4165,52
20230829,100200,21635995,4180,4180,4180,4165,17
20230829,100100,21565025,4165,4185,4185,4165,15
20230829,100000,21502370,4185,4185,4185,4160,16
20230829,095900,21435560,4185,4170,4185,4170,692
20230829,095800,18546820,4160,4170,4170,4160,16
20230829,095700,18480160,4160,4170,4170,4160,15
20230829,095600,18417670,4170,4170,4175,4160,158
20230829,095500,17758845,4170,4170,4170,4165,957
20230829,095400,13772780,4165,4165,4165,4165,0
20230829,095300,13772780,4165,4170,4170,4165,20
20230829,095200,13689410,4165,4170,4170,4165,15
20230829,095100,13626890,4170,4170,4170,4165,19
20230829,095000,13547690,4170,4165,4170,4165,7
20230829,094900,13518530,4170,4170,4170,4170,10
20230829,094800,13476830,4165,4170,4170,4165,15
20230829,094700,13414310,4170,4165,4170,4165,178
20230829,094600,12672805,4155,4165,4165,4155,15
20230829,094500,12610390,4165,4155,4165,4155,7
20230829,094400,12581295,4165,4165,4165,4165,10
20230829,094300,12539645,4155,4165,4165,4155,16
20230829,094200,12473065,4155,4165,4165,4155,15
20230829,094100,12410650,4160,4165,4165,4160,15
20230829,094000,12348205,4155,4160,4160,4155,121
20230829,093900,11844970,4165,4165,4165,4165,11
20230829,093800,11799155,4160,4165,4165,4160,21
20230829,093700,11711720,4160,4160,4160,4160,7
20230829,093600,11682600,4155,4160,4160,4155,15
20230829,093500,11620230,4165,4155,4165,4155,8
20230829,093400,11586970,4165,4165,4165,4165,9
20230829,093300,11549485,4155,4155,4155,4155,8
20230829,093200,11516245,4155,4160,4165,4155,15
20230829,093100,11453815,4160,4160,4160,4160,9
20230829,093000,11416375,4160,4160,4160,4160,2
20230829,092900,11408055,4160,4160,4160,4160,8
20230829,092800,11374775,4150,4160,4160,4150,15
20230829,092700,11312435,4155,4160,4160,4155,15
20230829,092600,11250065,4150,4150,4150,4150,6
20230829,092500,11225165,4150,4150,4150,4150,6
20230829,092400,11200265,4150,4150,4150,4150,0
20230829,092300,11200265,4150,4160,4160,4150,8
20230829,092200,11167045,4150,4145,4150,4145,7
20230829,092100,11138025,4150,4150,4150,4150,5
20230829,092000,11117275,4165,4145,4165,4145,8
20230829,091900,11084075,4165,4165,4165,4145,284
20230829,091800,9905520,4150,4165,4165,4150,14
20230829,091700,9847300,4145,4165,4165,4145,9
20230829,091600,9809935,4170,4165,4170,4145,18
20230829,091500,9735075,4165,4165,4170,4145,263
20230829,091400,8643685,4150,4165,4165,4150,7
20230829,091300,8614620,4165,4165,4165,4165,1
20230829,091200,8610455,4170,4170,4170,4170,0
20230829,091100,8610455,4170,4165,4170,4165,6
20230829,091000,8585455,4170,4175,4175,4150,107
20230829,090900,8141215,4170,4175,4175,4170,7
20230829,090800,8112020,4175,4175,4175,4175,2
20230829,090700,8103670,4180,4175,4180,4175,11
20230829,090600,8057740,4145,4185,4185,4145,263
20230829,090500,6966615,4185,4170,4185,4170,4
20230829,090400,6949905,4170,4175,4175,4170,102
20230829,090300,6524060,4185,4185,4185,4185,2
20230829,090200,6515690,4150,4150,4185,4150,154
20230829,090100,5876485,4150,4165,4185,4150,62
20230829,090000,5618790,4190,4190,4190,4190,1341