KissMeData/136540/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,200200,473934120,13440,13440,13440,13440,673
20230829,200100,473934120,13440,13440,13440,13440,0
20230829,200000,473934120,13440,13440,13440,13440,0
20230829,195900,473934120,13440,13440,13440,13440,0
20230829,195800,473934120,13440,13440,13440,13440,0
20230829,195700,473934120,13440,13440,13440,13440,0
20230829,195600,473934120,13440,13440,13440,13440,0
20230829,195500,473934120,13440,13440,13440,13440,0
20230829,195400,473934120,13440,13440,13440,13440,0
20230829,195300,473934120,13440,13440,13440,13440,0
20230829,195200,473934120,13440,13440,13440,13440,0
20230829,195100,473934120,13440,13440,13440,13440,0
20230829,195000,473934120,13440,13440,13440,13440,0
20230829,194900,473934120,13440,13440,13440,13440,0
20230829,194800,473934120,13440,13440,13440,13440,0
20230829,194700,473934120,13440,13440,13440,13440,0
20230829,194600,473934120,13440,13440,13440,13440,0
20230829,194500,473934120,13440,13440,13440,13440,0
20230829,194400,473934120,13440,13440,13440,13440,0
20230829,194300,473934120,13440,13440,13440,13440,0
20230829,194200,473934120,13440,13440,13440,13440,0
20230829,194100,473934120,13440,13440,13440,13440,0
20230829,194000,473934120,13440,13440,13440,13440,0
20230829,193900,473934120,13440,13440,13440,13440,0
20230829,193800,473934120,13440,13440,13440,13440,0
20230829,193700,473934120,13440,13440,13440,13440,0
20230829,193600,473934120,13440,13440,13440,13440,0
20230829,193500,473934120,13440,13440,13440,13440,0
20230829,193400,473934120,13440,13440,13440,13440,0
20230829,193300,473934120,13440,13440,13440,13440,0
20230829,193200,473934120,13440,13440,13440,13440,673
20230829,193100,473934120,13440,13440,13440,13440,0
20230829,193000,473934120,13440,13440,13440,13440,0
20230829,192900,473934120,13440,13440,13440,13440,0
20230829,192800,473934120,13440,13440,13440,13440,0
20230829,192700,473934120,13440,13440,13440,13440,0
20230829,192600,473934120,13440,13440,13440,13440,0
20230829,192500,473934120,13440,13440,13440,13440,0
20230829,192400,473934120,13440,13440,13440,13440,0
20230829,192300,473934120,13440,13440,13440,13440,0
20230829,192200,473934120,13440,13440,13440,13440,0
20230829,192100,473934120,13440,13440,13440,13440,0
20230829,192000,473934120,13440,13440,13440,13440,0
20230829,191900,473934120,13440,13440,13440,13440,0
20230829,191800,473934120,13440,13440,13440,13440,0
20230829,191700,473934120,13440,13440,13440,13440,0
20230829,191600,473934120,13440,13440,13440,13440,0
20230829,191500,473934120,13440,13440,13440,13440,0
20230829,191400,473934120,13440,13440,13440,13440,0
20230829,191300,473934120,13440,13440,13440,13440,0
20230829,191200,473934120,13440,13440,13440,13440,0
20230829,191100,473934120,13440,13440,13440,13440,0
20230829,191000,473934120,13440,13440,13440,13440,0
20230829,190900,473934120,13440,13440,13440,13440,0
20230829,190800,473934120,13440,13440,13440,13440,0
20230829,190700,473934120,13440,13440,13440,13440,0
20230829,190600,473934120,13440,13440,13440,13440,0
20230829,190500,473934120,13440,13440,13440,13440,0
20230829,190400,473934120,13440,13440,13440,13440,0
20230829,190300,473934120,13440,13440,13440,13440,0
20230829,190200,473934120,13440,13440,13440,13440,673
20230829,190100,473934120,13440,13440,13440,13440,0
20230829,190000,473934120,13440,13440,13440,13440,0
20230829,185900,473934120,13440,13440,13440,13440,0
20230829,185800,473934120,13440,13440,13440,13440,0
20230829,185700,473934120,13440,13440,13440,13440,0
20230829,185600,473934120,13440,13440,13440,13440,0
20230829,185500,473934120,13440,13440,13440,13440,0
20230829,185400,473934120,13440,13440,13440,13440,0
20230829,185300,473934120,13440,13440,13440,13440,0
20230829,185200,473934120,13440,13440,13440,13440,0
20230829,185100,473934120,13440,13440,13440,13440,0
20230829,185000,473934120,13440,13440,13440,13440,0
20230829,184900,473934120,13440,13440,13440,13440,0
20230829,184800,473934120,13440,13440,13440,13440,0
20230829,184700,473934120,13440,13440,13440,13440,0
20230829,184600,473934120,13440,13440,13440,13440,0
20230829,184500,473934120,13440,13440,13440,13440,0
20230829,184400,473934120,13440,13440,13440,13440,0
20230829,184300,473934120,13440,13440,13440,13440,0
20230829,184200,473934120,13440,13440,13440,13440,0
20230829,184100,473934120,13440,13440,13440,13440,0
20230829,184000,473934120,13440,13440,13440,13440,0
20230829,183900,473934120,13440,13440,13440,13440,0
20230829,183800,473934120,13440,13440,13440,13440,0
20230829,183700,473934120,13440,13440,13440,13440,0
20230829,183600,473934120,13440,13440,13440,13440,0
20230829,183500,473934120,13440,13440,13440,13440,0
20230829,183400,473934120,13440,13440,13440,13440,0
20230829,183300,473934120,13440,13440,13440,13440,0
20230829,183200,473934120,13440,13440,13440,13440,673
20230829,183100,473934120,13440,13440,13440,13440,0
20230829,183000,473934120,13440,13440,13440,13440,0
20230829,182900,473934120,13440,13440,13440,13440,0
20230829,182800,473934120,13440,13440,13440,13440,0
20230829,182700,473934120,13440,13440,13440,13440,0
20230829,182600,473934120,13440,13440,13440,13440,0
20230829,182500,473934120,13440,13440,13440,13440,0
20230829,182400,473934120,13440,13440,13440,13440,0
20230829,182300,473934120,13440,13440,13440,13440,0
20230829,182200,473934120,13440,13440,13440,13440,0
20230829,182100,473934120,13440,13440,13440,13440,0
20230829,182000,473934120,13440,13440,13440,13440,0
20230829,181900,473934120,13440,13440,13440,13440,0
20230829,181800,473934120,13440,13440,13440,13440,0
20230829,181700,473934120,13440,13440,13440,13440,0
20230829,181600,473934120,13440,13440,13440,13440,0
20230829,181500,473934120,13440,13440,13440,13440,0
20230829,181400,473934120,13440,13440,13440,13440,0
20230829,181300,473934120,13440,13440,13440,13440,0
20230829,181200,473934120,13440,13440,13440,13440,0
20230829,181100,473934120,13440,13440,13440,13440,0
20230829,181000,473934120,13440,13440,13440,13440,0
20230829,180900,473934120,13440,13440,13440,13440,0
20230829,180800,473934120,13440,13440,13440,13440,0
20230829,180700,473934120,13440,13440,13440,13440,0
20230829,180600,473934120,13440,13440,13440,13440,0
20230829,180500,473934120,13440,13440,13440,13440,0
20230829,180400,473934120,13440,13440,13440,13440,0
20230829,180300,473934120,13440,13440,13440,13440,0
20230829,180200,473934120,13440,13440,13440,13440,673
20230829,180100,473934120,13440,13440,13440,13440,0
20230829,180000,473934120,13440,13440,13440,13440,0
20230829,175900,473934120,13440,13440,13440,13440,0
20230829,175800,473934120,13440,13440,13440,13440,0
20230829,175700,473934120,13440,13440,13440,13440,0
20230829,175600,473934120,13440,13440,13440,13440,0
20230829,175500,473934120,13440,13440,13440,13440,0
20230829,175400,473934120,13440,13440,13440,13440,0
20230829,175300,473934120,13440,13440,13440,13440,0
20230829,175200,473934120,13440,13440,13440,13440,0
20230829,175100,473934120,13440,13440,13440,13440,0
20230829,175000,473934120,13440,13440,13440,13440,0
20230829,174900,473934120,13440,13440,13440,13440,0
20230829,174800,473934120,13440,13440,13440,13440,0
20230829,174700,473934120,13440,13440,13440,13440,0
20230829,174600,473934120,13440,13440,13440,13440,0
20230829,174500,473934120,13440,13440,13440,13440,0
20230829,174400,473934120,13440,13440,13440,13440,0
20230829,174300,473934120,13440,13440,13440,13440,0
20230829,174200,473934120,13440,13440,13440,13440,0
20230829,174100,473934120,13440,13440,13440,13440,0
20230829,174000,473934120,13440,13440,13440,13440,0
20230829,173900,473934120,13440,13440,13440,13440,0
20230829,173800,473934120,13440,13440,13440,13440,0
20230829,173700,473934120,13440,13440,13440,13440,0
20230829,173600,473934120,13440,13440,13440,13440,0
20230829,173500,473934120,13440,13440,13440,13440,0
20230829,173400,473934120,13440,13440,13440,13440,0
20230829,173300,473934120,13440,13440,13440,13440,0
20230829,173200,473934120,13440,13440,13440,13440,673
20230829,173100,473934120,13440,13440,13440,13440,0
20230829,173000,473934120,13440,13440,13440,13440,0
20230829,172900,473934120,13440,13440,13440,13440,0
20230829,172800,473934120,13440,13440,13440,13440,0
20230829,172700,473934120,13440,13440,13440,13440,0
20230829,172600,473934120,13440,13440,13440,13440,0
20230829,172500,473934120,13440,13440,13440,13440,0
20230829,172400,473934120,13440,13440,13440,13440,0
20230829,172300,473934120,13440,13440,13440,13440,0
20230829,172200,473934120,13440,13440,13440,13440,0
20230829,172100,473934120,13440,13440,13440,13440,0
20230829,172000,473934120,13440,13440,13440,13440,0
20230829,171900,473934120,13440,13440,13440,13440,0
20230829,171800,473934120,13440,13440,13440,13440,0
20230829,171700,473934120,13440,13440,13440,13440,0
20230829,171600,473934120,13440,13440,13440,13440,0
20230829,171500,473934120,13440,13440,13440,13440,0
20230829,171400,473934120,13440,13440,13440,13440,0
20230829,171300,473934120,13440,13440,13440,13440,0
20230829,171200,473934120,13440,13440,13440,13440,0
20230829,171100,473934120,13440,13440,13440,13440,0
20230829,171000,473934120,13440,13440,13440,13440,0
20230829,170900,473934120,13440,13440,13440,13440,0
20230829,170800,473934120,13440,13440,13440,13440,0
20230829,170700,473934120,13440,13440,13440,13440,0
20230829,170600,473934120,13440,13440,13440,13440,0
20230829,170500,473934120,13440,13440,13440,13440,0
20230829,170400,473934120,13440,13440,13440,13440,0
20230829,170300,473934120,13440,13440,13440,13440,0
20230829,170200,473934120,13440,13440,13440,13440,673
20230829,170100,473934120,13440,13440,13440,13440,0
20230829,170000,473934120,13440,13440,13440,13440,0
20230829,165900,473934120,13440,13440,13440,13440,0
20230829,165800,473934120,13440,13440,13440,13440,0
20230829,165700,473934120,13440,13440,13440,13440,0
20230829,165600,473934120,13440,13440,13440,13440,0
20230829,165500,473934120,13440,13440,13440,13440,0
20230829,165400,473934120,13440,13440,13440,13440,0
20230829,165300,473934120,13440,13440,13440,13440,0
20230829,165200,473934120,13440,13440,13440,13440,0
20230829,165100,473934120,13440,13440,13440,13440,0
20230829,165000,473934120,13440,13440,13440,13440,0
20230829,164900,473934120,13440,13440,13440,13440,0
20230829,164800,473934120,13440,13440,13440,13440,0
20230829,164700,473934120,13440,13440,13440,13440,0
20230829,164600,473934120,13440,13440,13440,13440,0
20230829,164500,473934120,13440,13440,13440,13440,0
20230829,164400,473934120,13440,13440,13440,13440,0
20230829,164300,473934120,13440,13440,13440,13440,0
20230829,164200,473934120,13440,13440,13440,13440,0
20230829,164100,473934120,13440,13440,13440,13440,0
20230829,164000,473934120,13440,13440,13440,13440,0
20230829,163900,473934120,13440,13440,13440,13440,0
20230829,163800,473934120,13440,13440,13440,13440,0
20230829,163700,473934120,13440,13440,13440,13440,0
20230829,163600,473934120,13440,13440,13440,13440,0
20230829,163500,473934120,13440,13440,13440,13440,0
20230829,163400,473934120,13440,13440,13440,13440,0
20230829,163300,473934120,13440,13440,13440,13440,0
20230829,163200,473934120,13440,13440,13440,13440,673
20230829,163100,473934120,13440,13440,13440,13440,0
20230829,163000,473934120,13440,13440,13440,13440,0
20230829,162900,473934120,13440,13440,13440,13440,0
20230829,162800,473934120,13440,13440,13440,13440,0
20230829,162700,473934120,13440,13440,13440,13440,0
20230829,162600,473934120,13440,13440,13440,13440,0
20230829,162500,473934120,13440,13440,13440,13440,0
20230829,162400,473934120,13440,13440,13440,13440,0
20230829,162300,473934120,13440,13440,13440,13440,0
20230829,162200,473934120,13440,13440,13440,13440,0
20230829,162100,473934120,13440,13440,13440,13440,0
20230829,162000,473934120,13440,13440,13440,13440,0
20230829,161900,473934120,13440,13440,13440,13440,0
20230829,161800,473934120,13440,13440,13440,13440,0
20230829,161700,473934120,13440,13440,13440,13440,0
20230829,161600,473934120,13440,13440,13440,13440,0
20230829,161500,473934120,13440,13440,13440,13440,0
20230829,161400,473934120,13440,13440,13440,13440,0
20230829,161300,473934120,13440,13440,13440,13440,0
20230829,161200,473934120,13440,13440,13440,13440,0
20230829,161100,473934120,13440,13440,13440,13440,0
20230829,161000,473934120,13440,13440,13440,13440,0
20230829,160900,473934120,13440,13440,13440,13440,0
20230829,160800,473934120,13440,13440,13440,13440,0
20230829,160700,473934120,13440,13440,13440,13440,0
20230829,160600,473934120,13440,13440,13440,13440,0
20230829,160500,473934120,13440,13440,13440,13440,0
20230829,160400,473934120,13440,13440,13440,13440,0
20230829,160300,473934120,13440,13440,13440,13440,0
20230829,160200,473934120,13440,13440,13440,13440,673
20230829,160100,473934120,13440,13440,13440,13440,0
20230829,160000,473934120,13440,13440,13440,13440,0
20230829,155900,473934120,13440,13440,13440,13440,0
20230829,155800,473934120,13440,13440,13440,13440,0
20230829,155700,473934120,13440,13440,13440,13440,0
20230829,155600,473934120,13440,13440,13440,13440,0
20230829,155500,473934120,13440,13440,13440,13440,0
20230829,155400,473934120,13440,13440,13440,13440,0
20230829,155300,473934120,13440,13440,13440,13440,0
20230829,155200,473934120,13440,13440,13440,13440,0
20230829,155100,473934120,13440,13440,13440,13440,0
20230829,155000,473934120,13440,13440,13440,13440,0
20230829,154900,473934120,13440,13440,13440,13440,0
20230829,154800,473934120,13440,13440,13440,13440,0
20230829,154700,473934120,13440,13440,13440,13440,0
20230829,154600,473934120,13440,13440,13440,13440,0
20230829,154500,473934120,13440,13440,13440,13440,0
20230829,154400,473934120,13440,13440,13440,13440,0
20230829,154300,473934120,13440,13440,13440,13440,0
20230829,154200,473934120,13440,13440,13440,13440,0
20230829,154100,473934120,13440,13440,13440,13440,0
20230829,154000,473934120,13440,13440,13440,13440,0
20230829,153900,473934120,13440,13440,13440,13440,0
20230829,153800,473934120,13440,13440,13440,13440,0
20230829,153700,473934120,13440,13440,13440,13440,0
20230829,153600,473934120,13440,13440,13440,13440,0
20230829,153500,473934120,13440,13440,13440,13440,0
20230829,153400,473934120,13440,13440,13440,13440,0
20230829,153300,473934120,13440,13440,13440,13440,0
20230829,153200,473934120,13440,13440,13440,13440,673
20230829,153100,473934120,13440,13440,13440,13440,0
20230829,153000,473934120,13440,13440,13440,13440,673
20230829,152900,464889000,13410,13410,13410,13410,0
20230829,152800,464889000,13410,13410,13410,13410,0
20230829,152700,464889000,13410,13410,13410,13410,0
20230829,152600,464889000,13410,13410,13410,13410,0
20230829,152500,464889000,13410,13410,13410,13410,0
20230829,152400,464889000,13410,13410,13410,13410,0
20230829,152300,464889000,13410,13410,13410,13410,0
20230829,152200,464889000,13410,13410,13410,13410,0
20230829,152100,464889000,13410,13410,13410,13410,0
20230829,152000,464889000,13410,13410,13410,13410,0
20230829,151900,464889000,13410,13450,13450,13400,327
20230829,151800,460496760,13430,13430,13450,13430,160
20230829,151700,458346640,13440,13430,13440,13430,23
20230829,151600,458037580,13430,13450,13450,13430,434
20230829,151500,452204910,13440,13460,13460,13440,67
20230829,151400,451303200,13460,13460,13460,13460,26
20230829,151300,450953240,13460,13450,13460,13400,125
20230829,151200,449271990,13400,13420,13450,13400,941
20230829,151100,436645010,13420,13420,13420,13420,21
20230829,151000,436363190,13420,13430,13430,13420,120
20230829,150900,434752590,13430,13430,13430,13430,0
20230829,150800,434752590,13430,13420,13430,13420,107
20230829,150700,433315930,13410,13400,13410,13400,19
20230829,150600,433061220,13410,13410,13410,13410,50
20230829,150500,432390720,13410,13410,13410,13410,0
20230829,150400,432390720,13410,13410,13410,13410,92
20230829,150300,431157000,13410,13410,13410,13410,1
20230829,150200,431143590,13410,13410,13410,13410,0
20230829,150100,431143590,13410,13410,13410,13410,1
20230829,150000,431130180,13370,13370,13370,13370,1
20230829,145900,431116810,13410,13380,13410,13380,130
20230829,145800,429375460,13380,13380,13380,13380,3
20230829,145700,429335320,13390,13390,13390,13390,5
20230829,145600,429268370,13390,13390,13390,13390,15
20230829,145500,429067520,13400,13400,13400,13400,0
20230829,145400,429067520,13400,13400,13400,13400,0
20230829,145300,429067520,13400,13400,13400,13400,4
20230829,145200,429013920,13410,13410,13410,13370,360
20230829,145100,424186850,13410,13430,13430,13410,1252
20230829,145000,407383800,13440,13440,13440,13440,140
20230829,144900,405502200,13440,13440,13440,13440,239
20230829,144800,402290040,13450,13450,13450,13450,23
20230829,144700,401980690,13450,13440,13450,13440,62
20230829,144600,401146810,13450,13450,13450,13450,41
20230829,144500,400595360,13450,13450,13450,13450,0
20230829,144400,400595360,13450,13450,13450,13450,90
20230829,144300,399384860,13440,13440,13450,13440,23
20230829,144200,399075690,13450,13450,13450,13440,129
20230829,144100,397341340,13450,13450,13450,13450,62
20230829,144000,396507440,13450,13440,13450,13440,626
20230829,143900,388092440,13440,13450,13450,13440,152
20230829,143800,386048100,13450,13440,13450,13440,149
20230829,143700,384045330,13440,13440,13440,13440,0
20230829,143600,384045330,13440,13440,13440,13440,7
20230829,143500,383951250,13440,13440,13440,13440,51
20230829,143400,383265810,13430,13430,13430,13430,100
20230829,143300,381922810,13440,13430,13440,13430,493
20230829,143200,375300840,13430,13430,13430,13430,76
20230829,143100,374280160,13420,13400,13420,13400,1086
20230829,143000,359713500,13400,13400,13400,13400,34
20230829,142900,359257900,13390,13400,13400,13390,168
20230829,142800,357006780,13400,13400,13400,13400,105
20230829,142700,355599780,13400,13390,13400,13390,297
20230829,142600,351621970,13400,13400,13400,13400,5
20230829,142500,351554970,13390,13390,13390,13390,39
20230829,142400,351032760,13390,13390,13390,13390,25
20230829,142300,350698010,13380,13390,13390,13380,31
20230829,142200,350282930,13390,13390,13390,13390,41
20230829,142100,349733940,13390,13390,13390,13390,0
20230829,142000,349733940,13390,13390,13390,13390,41
20230829,141900,349184950,13380,13380,13380,13380,36
20230829,141800,348703270,13400,13400,13400,13400,0
20230829,141700,348703270,13400,13400,13400,13400,38
20230829,141600,348194070,13400,13390,13400,13390,116
20230829,141500,346640470,13400,13400,13400,13400,56
20230829,141400,345890070,13400,13400,13400,13400,48
20230829,141300,345246870,13400,13400,13400,13400,96
20230829,141200,343960470,13400,13380,13400,13380,13
20230829,141100,343786290,13380,13390,13390,13380,7
20230829,141000,343692620,13380,13400,13400,13380,9
20230829,140900,343572040,13400,13400,13400,13400,0
20230829,140800,343572040,13400,13400,13400,13390,140
20230829,140700,341696050,13390,13390,13390,13390,0
20230829,140600,341696050,13390,13400,13400,13390,306
20230829,140500,337598670,13400,13400,13400,13400,0
20230829,140400,337598670,13400,13400,13400,13400,124
20230829,140300,335937070,13400,13400,13400,13380,91
20230829,140200,334717910,13400,13400,13400,13400,23
20230829,140100,334409710,13400,13400,13400,13400,0
20230829,140000,334409710,13400,13400,13400,13400,23
20230829,135900,334101510,13400,13400,13400,13400,44
20230829,135800,333511910,13400,13400,13400,13400,0
20230829,135700,333511910,13400,13400,13400,13400,0
20230829,135600,333511910,13400,13420,13420,13400,164
20230829,135500,331313490,13420,13400,13420,13400,151
20230829,135400,329289760,13400,13400,13400,13400,70
20230829,135300,328351760,13380,13400,13400,13380,6
20230829,135200,328271400,13400,13380,13400,13380,55
20230829,135100,327534530,13400,13400,13400,13400,16
20230829,135000,327320130,13400,13360,13400,13360,97
20230829,134900,326021330,13400,13400,13400,13400,46
20230829,134800,325404930,13400,13400,13400,13400,0
20230829,134700,325404930,13400,13400,13400,13400,0
20230829,134600,325404930,13400,13400,13400,13400,4
20230829,134500,325351330,13360,13360,13360,13360,0
20230829,134400,325351330,13360,13360,13360,13360,101
20230829,134300,324001970,13400,13400,13400,13400,5
20230829,134200,323934970,13400,13390,13400,13390,36
20230829,134100,323452790,13390,13370,13390,13350,642
20230829,134000,314873360,13370,13370,13370,13370,1
20230829,133900,314859990,13390,13390,13390,13390,204
20230829,133800,312128430,13400,13400,13400,13400,0
20230829,133700,312128430,13400,13400,13400,13400,0
20230829,133600,312128430,13400,13380,13400,13360,54
20230829,133500,311406450,13400,13400,13400,13400,0
20230829,133400,311406450,13400,13370,13400,13370,154
20230829,133300,309345880,13390,13390,13390,13390,28
20230829,133200,308970960,13390,13390,13390,13390,65
20230829,133100,308100610,13390,13390,13390,13390,0
20230829,133000,308100610,13390,13390,13390,13390,0
20230829,132900,308100610,13390,13390,13390,13390,4
20230829,132800,308047050,13390,13390,13390,13390,0
20230829,132700,308047050,13390,13390,13390,13390,0
20230829,132600,308047050,13390,13390,13390,13390,5
20230829,132500,307980100,13370,13380,13390,13370,529
20230829,132400,300904140,13390,13390,13390,13390,45
20230829,132300,300301590,13390,13390,13390,13380,192
20230829,132200,297731710,13390,13390,13390,13390,0
20230829,132100,297731710,13390,13390,13390,13390,0
20230829,132000,297731710,13390,13390,13390,13390,0
20230829,131900,297731710,13390,13380,13390,13380,114
20230829,131800,296205780,13390,13390,13390,13390,3
20230829,131700,296165610,13390,13390,13390,13390,50
20230829,131600,295496110,13400,13400,13400,13400,67
20230829,131500,294598310,13400,13400,13400,13400,0
20230829,131400,294598310,13400,13400,13400,13400,0
20230829,131300,294598310,13400,13400,13400,13390,99
20230829,131200,293272520,13400,13400,13400,13400,18
20230829,131100,293031320,13400,13390,13400,13390,78
20230829,131000,291986180,13400,13400,13400,13400,4
20230829,130900,291932580,13400,13390,13400,13390,54
20230829,130800,291209300,13400,13400,13400,13400,2
20230829,130700,291182500,13400,13400,13400,13400,55
20230829,130600,290445500,13400,13400,13400,13400,5
20230829,130500,290378500,13400,13400,13400,13400,72
20230829,130400,289413700,13400,13400,13400,13400,1
20230829,130300,289400300,13400,13400,13400,13400,38
20230829,130200,288891100,13400,13390,13400,13390,447
20230829,130100,282905530,13400,13400,13400,13400,0
20230829,130000,282905530,13400,13400,13400,13400,289
20230829,125900,279032930,13420,13420,13420,13420,86
20230829,125800,277878810,13420,13420,13420,13420,5
20230829,125700,277811710,13420,13420,13420,13420,0
20230829,125600,277811710,13420,13420,13420,13420,19
20230829,125500,277556730,13420,13420,13420,13420,60
20230829,125400,276751530,13420,13420,13420,13420,29
20230829,125300,276362350,13420,13420,13420,13410,86
20230829,125200,275208250,13420,13420,13420,13420,4
20230829,125100,275154570,13420,13420,13420,13420,41
20230829,125000,274604350,13400,13400,13400,13400,3
20230829,124900,274564150,13420,13420,13420,13420,6
20230829,124800,274483630,13420,13420,13420,13420,46
20230829,124700,273866310,13420,13410,13420,13410,100
20230829,124600,272524520,13410,13390,13410,13390,96
20230829,124500,271237360,13410,13410,13410,13410,0
20230829,124400,271237360,13410,13410,13410,13410,61
20230829,124300,270419350,13410,13410,13410,13410,20
20230829,124200,270151150,13410,13410,13410,13410,43
20230829,124100,269574520,13410,13410,13410,13410,0
20230829,124000,269574520,13410,13410,13410,13410,43
20230829,123900,268997890,13410,13410,13410,13410,6
20230829,123800,268917430,13410,13410,13410,13410,21
20230829,123700,268635820,13410,13410,13410,13410,120
20230829,123600,267026620,13400,13410,13410,13400,19
20230829,123500,266771980,13410,13410,13410,13410,48
20230829,123400,266128300,13380,13380,13380,13380,38
20230829,123300,265619860,13380,13380,13380,13380,3
20230829,123200,265579720,13410,13410,13410,13410,5
20230829,123100,265512670,13410,13420,13420,13410,46
20230829,123000,264895800,13420,13420,13420,13420,4
20230829,122900,264842120,13420,13410,13420,13410,62
20230829,122800,264010440,13380,13410,13420,13380,585
20230829,122700,256170780,13400,13410,13410,13400,107
20230829,122600,254735950,13410,13410,13410,13410,7
20230829,122500,254642080,13400,13400,13400,13400,72
20230829,122400,253677280,13400,13400,13400,13400,38
20230829,122300,253168080,13400,13400,13400,13400,88
20230829,122200,251988880,13400,13400,13400,13400,7
20230829,122100,251895080,13400,13400,13400,13400,41
20230829,122000,251345680,13400,13400,13400,13400,30
20230829,121900,250943680,13400,13400,13400,13400,65
20230829,121800,250072680,13400,13400,13400,13400,1
20230829,121700,250059280,13400,13400,13400,13390,49
20230829,121600,249402690,13400,13400,13400,13400,1
20230829,121500,249389290,13400,13390,13400,13390,57
20230829,121400,248625580,13410,13410,13410,13410,0
20230829,121300,248625580,13410,13400,13410,13400,60
20230829,121200,247821040,13410,13400,13410,13400,106
20230829,121100,246400590,13410,13410,13410,13410,54
20230829,121000,245676450,13410,13400,13410,13400,25
20230829,120900,245341400,13410,13410,13410,13400,265
20230829,120800,241789460,13410,13410,13410,13410,0
20230829,120700,241789460,13410,13410,13410,13410,76
20230829,120600,240770300,13410,13410,13410,13400,8
20230829,120500,240663050,13410,13390,13420,13390,1052
20230829,120400,226565550,13390,13390,13390,13390,1
20230829,120300,226552160,13390,13390,13390,13390,0
20230829,120200,226552160,13390,13380,13400,13370,30
20230829,120100,226150590,13400,13390,13400,13380,506
20230829,120000,219379020,13400,13400,13400,13400,0
20230829,115900,219379020,13400,13400,13400,13400,5
20230829,115800,219312020,13400,13400,13400,13400,52
20230829,115700,218615220,13400,13400,13400,13400,0
20230829,115600,218615220,13400,13400,13400,13400,65
20230829,115500,217744220,13400,13400,13400,13400,5
20230829,115400,217677220,13400,13390,13400,13390,171
20230829,115300,215386580,13390,13390,13390,13390,0
20230829,115200,215386580,13390,13390,13390,13390,246
20230829,115100,212092640,13390,13380,13390,13380,227
20230829,115000,209054430,13380,13380,13380,13380,17
20230829,114900,208826970,13380,13380,13380,13380,93
20230829,114800,207582630,13380,13380,13380,13380,14
20230829,114700,207395310,13380,13370,13380,13370,90
20230829,114600,206191230,13380,13380,13380,13380,0
20230829,114500,206191230,13380,13380,13380,13380,50
20230829,114400,205522230,13380,13380,13380,13380,55
20230829,114300,204786330,13380,13380,13380,13380,16
20230829,114200,204572250,13380,13380,13380,13380,67
20230829,114100,203675790,13370,13370,13370,13370,0
20230829,114000,203675790,13370,13360,13370,13360,79
20230829,113900,202619990,13360,13370,13370,13360,16
20230829,113800,202406080,13360,13380,13380,13360,68
20230829,113700,201496860,13380,13380,13380,13380,0
20230829,113600,201496860,13380,13370,13380,13370,466
20230829,113500,195265630,13380,13380,13390,13380,260
20230829,113400,191786810,13380,13380,13380,13380,27
20230829,113300,191425550,13380,13360,13380,13360,139
20230829,113200,189566800,13380,13380,13380,13380,20
20230829,113100,189299200,13380,13370,13380,13370,73
20230829,113000,188322570,13380,13370,13380,13370,82
20230829,112900,187225730,13370,13370,13370,13370,450
20230829,112800,181209230,13360,13370,13370,13360,32
20230829,112700,180781590,13370,13370,13370,13370,125
20230829,112600,179110340,13370,13370,13370,13370,1
20230829,112500,179096970,13370,13370,13370,13370,299
20230829,112400,175099340,13370,13370,13370,13370,127
20230829,112300,173401350,13370,13370,13370,13370,13
20230829,112200,173227540,13370,13360,13370,13360,153
20230829,112100,171182810,13350,13350,13350,13350,78
20230829,112000,170141510,13350,13350,13360,13350,53
20230829,111900,169433690,13360,13360,13360,13360,63
20230829,111800,168592010,13360,13360,13360,13360,29
20230829,111700,168204570,13370,13360,13370,13350,156
20230829,111600,166119610,13360,13360,13360,13350,93
20230829,111500,164877340,13360,13360,13360,13360,34
20230829,111400,164423100,13360,13340,13360,13340,6
20230829,111300,164343040,13370,13340,13370,13340,310
20230829,111200,160205750,13370,13310,13370,13310,1606
20230829,111100,138789250,13310,13300,13310,13270,438
20230829,111000,132961410,13310,13300,13310,13300,148
20230829,110900,130991930,13310,13310,13310,13300,130
20230829,110800,129261730,13310,13290,13320,13290,1045
20230829,110700,115362190,13290,13250,13290,13250,1915
20230829,110600,89937270,13250,13250,13250,13250,0
20230829,110500,89937270,13250,13250,13250,13250,67
20230829,110400,89049520,13250,13250,13250,13250,24
20230829,110300,88731520,13250,13250,13250,13250,0
20230829,110200,88731520,13250,13220,13250,13220,23
20230829,110100,88426920,13250,13250,13250,13250,0
20230829,110000,88426920,13250,13250,13250,13250,0
20230829,105900,88426920,13250,13250,13250,13250,0
20230829,105800,88426920,13250,13240,13250,13240,451
20230829,105700,82454570,13240,13240,13240,13240,0
20230829,105600,82454570,13240,13240,13240,13240,16
20230829,105500,82242730,13240,13240,13240,13240,27
20230829,105400,81885250,13240,13240,13240,13240,103
20230829,105300,80521530,13240,13240,13240,13240,3
20230829,105200,80481810,13240,13240,13240,13240,6
20230829,105100,80402370,13210,13230,13230,13210,11
20230829,105000,80257020,13230,13230,13230,13230,0
20230829,104900,80257020,13230,13230,13230,13230,10
20230829,104800,80124720,13240,13240,13240,13240,4
20230829,104700,80071760,13240,13240,13240,13240,0
20230829,104600,80071760,13240,13220,13240,13210,47
20230829,104500,79450310,13230,13230,13230,13230,37
20230829,104400,78960800,13230,13230,13230,13230,1
20230829,104300,78947570,13230,13230,13230,13230,0
20230829,104200,78947570,13230,13230,13230,13230,13
20230829,104100,78775580,13230,13230,13230,13230,18
20230829,104000,78537440,13230,13230,13230,13230,1
20230829,103900,78524210,13230,13230,13230,13230,0
20230829,103800,78524210,13230,13220,13230,13220,5
20230829,103700,78458070,13200,13210,13210,13200,9
20230829,103600,78339220,13230,13210,13230,13200,343
20230829,103500,73809650,13210,13200,13210,13200,54
20230829,103400,73096650,13200,13210,13210,13200,27
20230829,103300,72740090,13210,13210,13210,13210,0
20230829,103200,72740090,13210,13200,13210,13170,98
20230829,103100,71448100,13200,13170,13200,13170,51
20230829,103000,70775850,13170,13200,13200,13170,123
20230829,102900,69154080,13210,13210,13210,13210,0
20230829,102800,69154080,13210,13210,13210,13210,15
20230829,102700,68955930,13220,13220,13220,13220,27
20230829,102600,68598990,13220,13220,13220,13220,40
20230829,102500,68070190,13220,13220,13220,13180,38
20230829,102400,67568740,13220,13220,13220,13220,31
20230829,102300,67158920,13220,13220,13220,13220,0
20230829,102200,67158920,13220,13220,13220,13220,0
20230829,102100,67158920,13220,13190,13220,13180,410
20230829,102000,61751720,13200,13200,13200,13200,100
20230829,101900,60431720,13200,13210,13210,13200,82
20230829,101800,59349260,13220,13220,13220,13220,5
20230829,101700,59283160,13220,13220,13220,13220,5
20230829,101600,59217060,13220,13220,13220,13220,18
20230829,101500,58979100,13220,13220,13220,13220,4
20230829,101400,58926220,13200,13200,13200,13200,0
20230829,101300,58926220,13200,13200,13200,13200,2
20230829,101200,58899820,13220,13220,13220,13220,0
20230829,101100,58899820,13220,13200,13220,13200,97
20230829,101000,57619180,13200,13200,13200,13200,3
20230829,100900,57579580,13200,13200,13200,13200,43
20230829,100800,57011980,13200,13200,13200,13200,48
20230829,100700,56378380,13200,13200,13200,13200,1
20230829,100600,56365180,13200,13200,13200,13200,4
20230829,100500,56312380,13200,13200,13200,13200,5
20230829,100400,56246380,13200,13200,13200,13200,0
20230829,100300,56246380,13200,13200,13200,13190,559
20230829,100200,48867680,13210,13210,13210,13210,42
20230829,100100,48312860,13220,13220,13220,13220,15
20230829,100000,48114560,13250,13250,13250,13250,11
20230829,095900,47968810,13220,13220,13220,13220,2
20230829,095800,47942370,13250,13250,13250,13250,4
20230829,095700,47889370,13250,13250,13250,13250,20
20230829,095600,47624370,13250,13250,13250,13250,6
20230829,095500,47544870,13250,13250,13250,13250,4
20230829,095400,47491870,13220,13220,13220,13220,0
20230829,095300,47491870,13220,13220,13220,13220,10
20230829,095200,47359670,13210,13210,13210,13210,1
20230829,095100,47346460,13260,13260,13260,13260,5
20230829,095000,47280160,13260,13260,13260,13260,0
20230829,094900,47280160,13260,13260,13260,13260,0
20230829,094800,47280160,13260,13260,13260,13260,7
20230829,094700,47187340,13260,13260,13260,13260,0
20230829,094600,47187340,13260,13260,13260,13260,15
20230829,094500,46988440,13260,13260,13260,13260,6
20230829,094400,46908880,13260,13260,13260,13250,36
20230829,094300,46431530,13260,13260,13260,13260,4
20230829,094200,46378490,13250,13250,13250,13250,2
20230829,094100,46351990,13250,13210,13260,13210,249
20230829,094000,43061790,13220,13220,13220,13220,12
20230829,093900,42903150,13260,13270,13270,13260,14
20230829,093800,42717500,13260,13260,13260,13260,104
20230829,093700,41338460,13260,13260,13260,13260,41
20230829,093600,40794800,13260,13240,13260,13220,217
20230829,093500,37924290,13270,13270,13270,13270,0
20230829,093400,37924290,13270,13270,13270,13240,23
20230829,093300,37619530,13270,13270,13280,13270,28
20230829,093200,37247920,13270,13270,13270,13270,1
20230829,093100,37234650,13280,13280,13280,13230,30
20230829,093000,36836650,13280,13280,13280,13280,88
20230829,092900,35668010,13280,13290,13290,13280,23
20230829,092800,35362380,13280,13280,13280,13280,57
20230829,092700,34605420,13280,13280,13280,13280,15
20230829,092600,34406220,13190,13190,13190,13190,0
20230829,092500,34406220,13190,13230,13230,13190,37
20230829,092400,33917940,13230,13230,13230,13230,5
20230829,092300,33851790,13200,13240,13240,13200,100
20230829,092200,32530070,13290,13250,13290,13240,76
20230829,092100,31522300,13250,13250,13250,13250,2
20230829,092000,31495800,13250,13250,13260,13250,20
20230829,091900,31230760,13250,13250,13250,13250,40
20230829,091800,30700760,13250,13250,13250,13250,12
20230829,091700,30541760,13290,13290,13290,13290,0
20230829,091600,30541760,13290,13290,13290,13290,1
20230829,091500,30528470,13250,13290,13290,13250,53
20230829,091400,29825580,13290,13280,13290,13280,60
20230829,091300,29028270,13280,13280,13280,13280,125
20230829,091200,27368270,13280,13280,13280,13280,65
20230829,091100,26505070,13270,13200,13280,13200,410
20230829,091000,21070430,13200,13200,13200,13200,9
20230829,090900,20951630,13200,13200,13200,13170,18
20230829,090800,20714060,13200,13210,13270,13200,102
20230829,090700,19367300,13270,13200,13280,13200,87
20230829,090600,18217930,13280,13200,13280,13200,61
20230829,090500,17412090,13200,13150,13200,13150,76
20230829,090400,16412590,13150,13130,13150,13120,61
20230829,090300,15611940,13120,13150,13150,13120,45
20230829,090200,15020420,13150,13220,13220,13150,920
20230829,090100,2912880,13220,13250,13250,13220,41
20230829,090000,2369960,13240,13240,13240,13240,179