KissMeData/139130/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,200300,1246259950,7450,7450,7450,7450,13592
20230829,200200,1246259950,7450,7450,7450,7450,0
20230829,200100,1246259950,7450,7450,7450,7450,0
20230829,200000,1246259950,7450,7450,7450,7450,0
20230829,195900,1246259950,7450,7450,7450,7450,0
20230829,195800,1246259950,7450,7450,7450,7450,0
20230829,195700,1246259950,7450,7450,7450,7450,0
20230829,195600,1246259950,7450,7450,7450,7450,0
20230829,195500,1246259950,7450,7450,7450,7450,0
20230829,195400,1246259950,7450,7450,7450,7450,0
20230829,195300,1246259950,7450,7450,7450,7450,0
20230829,195200,1246259950,7450,7450,7450,7450,0
20230829,195100,1246259950,7450,7450,7450,7450,0
20230829,195000,1246259950,7450,7450,7450,7450,0
20230829,194900,1246259950,7450,7450,7450,7450,0
20230829,194800,1246259950,7450,7450,7450,7450,0
20230829,194700,1246259950,7450,7450,7450,7450,0
20230829,194600,1246259950,7450,7450,7450,7450,0
20230829,194500,1246259950,7450,7450,7450,7450,0
20230829,194400,1246259950,7450,7450,7450,7450,0
20230829,194300,1246259950,7450,7450,7450,7450,0
20230829,194200,1246259950,7450,7450,7450,7450,0
20230829,194100,1246259950,7450,7450,7450,7450,0
20230829,194000,1246259950,7450,7450,7450,7450,0
20230829,193900,1246259950,7450,7450,7450,7450,0
20230829,193800,1246259950,7450,7450,7450,7450,0
20230829,193700,1246259950,7450,7450,7450,7450,0
20230829,193600,1246259950,7450,7450,7450,7450,0
20230829,193500,1246259950,7450,7450,7450,7450,0
20230829,193400,1246259950,7450,7450,7450,7450,0
20230829,193300,1246259950,7450,7450,7450,7450,13592
20230829,193200,1246259950,7450,7450,7450,7450,0
20230829,193100,1246259950,7450,7450,7450,7450,0
20230829,193000,1246259950,7450,7450,7450,7450,0
20230829,192900,1246259950,7450,7450,7450,7450,0
20230829,192800,1246259950,7450,7450,7450,7450,0
20230829,192700,1246259950,7450,7450,7450,7450,0
20230829,192600,1246259950,7450,7450,7450,7450,0
20230829,192500,1246259950,7450,7450,7450,7450,0
20230829,192400,1246259950,7450,7450,7450,7450,0
20230829,192300,1246259950,7450,7450,7450,7450,0
20230829,192200,1246259950,7450,7450,7450,7450,0
20230829,192100,1246259950,7450,7450,7450,7450,0
20230829,192000,1246259950,7450,7450,7450,7450,0
20230829,191900,1246259950,7450,7450,7450,7450,0
20230829,191800,1246259950,7450,7450,7450,7450,0
20230829,191700,1246259950,7450,7450,7450,7450,0
20230829,191600,1246259950,7450,7450,7450,7450,0
20230829,191500,1246259950,7450,7450,7450,7450,0
20230829,191400,1246259950,7450,7450,7450,7450,0
20230829,191300,1246259950,7450,7450,7450,7450,0
20230829,191200,1246259950,7450,7450,7450,7450,0
20230829,191100,1246259950,7450,7450,7450,7450,0
20230829,191000,1246259950,7450,7450,7450,7450,0
20230829,190900,1246259950,7450,7450,7450,7450,0
20230829,190800,1246259950,7450,7450,7450,7450,0
20230829,190700,1246259950,7450,7450,7450,7450,0
20230829,190600,1246259950,7450,7450,7450,7450,0
20230829,190500,1246259950,7450,7450,7450,7450,0
20230829,190400,1246259950,7450,7450,7450,7450,0
20230829,190300,1246259950,7450,7450,7450,7450,13592
20230829,190200,1246259950,7450,7450,7450,7450,0
20230829,190100,1246259950,7450,7450,7450,7450,0
20230829,190000,1246259950,7450,7450,7450,7450,0
20230829,185900,1246259950,7450,7450,7450,7450,0
20230829,185800,1246259950,7450,7450,7450,7450,0
20230829,185700,1246259950,7450,7450,7450,7450,0
20230829,185600,1246259950,7450,7450,7450,7450,0
20230829,185500,1246259950,7450,7450,7450,7450,0
20230829,185400,1246259950,7450,7450,7450,7450,0
20230829,185300,1246259950,7450,7450,7450,7450,0
20230829,185200,1246259950,7450,7450,7450,7450,0
20230829,185100,1246259950,7450,7450,7450,7450,0
20230829,185000,1246259950,7450,7450,7450,7450,0
20230829,184900,1246259950,7450,7450,7450,7450,0
20230829,184800,1246259950,7450,7450,7450,7450,0
20230829,184700,1246259950,7450,7450,7450,7450,0
20230829,184600,1246259950,7450,7450,7450,7450,0
20230829,184500,1246259950,7450,7450,7450,7450,0
20230829,184400,1246259950,7450,7450,7450,7450,0
20230829,184300,1246259950,7450,7450,7450,7450,0
20230829,184200,1246259950,7450,7450,7450,7450,0
20230829,184100,1246259950,7450,7450,7450,7450,0
20230829,184000,1246259950,7450,7450,7450,7450,0
20230829,183900,1246259950,7450,7450,7450,7450,0
20230829,183800,1246259950,7450,7450,7450,7450,0
20230829,183700,1246259950,7450,7450,7450,7450,0
20230829,183600,1246259950,7450,7450,7450,7450,0
20230829,183500,1246259950,7450,7450,7450,7450,0
20230829,183400,1246259950,7450,7450,7450,7450,0
20230829,183300,1246259950,7450,7450,7450,7450,13592
20230829,183200,1246259950,7450,7450,7450,7450,0
20230829,183100,1246259950,7450,7450,7450,7450,0
20230829,183000,1246259950,7450,7450,7450,7450,0
20230829,182900,1246259950,7450,7450,7450,7450,0
20230829,182800,1246259950,7450,7450,7450,7450,0
20230829,182700,1246259950,7450,7450,7450,7450,0
20230829,182600,1246259950,7450,7450,7450,7450,0
20230829,182500,1246259950,7450,7450,7450,7450,0
20230829,182400,1246259950,7450,7450,7450,7450,0
20230829,182300,1246259950,7450,7450,7450,7450,0
20230829,182200,1246259950,7450,7450,7450,7450,0
20230829,182100,1246259950,7450,7450,7450,7450,0
20230829,182000,1246259950,7450,7450,7450,7450,0
20230829,181900,1246259950,7450,7450,7450,7450,0
20230829,181800,1246259950,7450,7450,7450,7450,0
20230829,181700,1246259950,7450,7450,7450,7450,0
20230829,181600,1246259950,7450,7450,7450,7450,0
20230829,181500,1246259950,7450,7450,7450,7450,0
20230829,181400,1246259950,7450,7450,7450,7450,0
20230829,181300,1246259950,7450,7450,7450,7450,0
20230829,181200,1246259950,7450,7450,7450,7450,0
20230829,181100,1246259950,7450,7450,7450,7450,0
20230829,181000,1246259950,7450,7450,7450,7450,0
20230829,180900,1246259950,7450,7450,7450,7450,0
20230829,180800,1246259950,7450,7450,7450,7450,0
20230829,180700,1246259950,7450,7450,7450,7450,0
20230829,180600,1246259950,7450,7450,7450,7450,0
20230829,180500,1246259950,7450,7450,7450,7450,0
20230829,180400,1246259950,7450,7450,7450,7450,0
20230829,180300,1246259950,7450,7450,7450,7450,13592
20230829,180200,1246259950,7450,7450,7450,7450,0
20230829,180100,1246259950,7450,7450,7450,7450,0
20230829,180000,1246259950,7450,7450,7450,7450,0
20230829,175900,1246259950,7450,7450,7450,7450,0
20230829,175800,1246259950,7450,7450,7450,7450,0
20230829,175700,1246259950,7450,7450,7450,7450,0
20230829,175600,1246259950,7450,7450,7450,7450,0
20230829,175500,1246259950,7450,7450,7450,7450,0
20230829,175400,1246259950,7450,7450,7450,7450,0
20230829,175300,1246259950,7450,7450,7450,7450,0
20230829,175200,1246259950,7450,7450,7450,7450,0
20230829,175100,1246259950,7450,7450,7450,7450,0
20230829,175000,1246259950,7450,7450,7450,7450,0
20230829,174900,1246259950,7450,7450,7450,7450,0
20230829,174800,1246259950,7450,7450,7450,7450,0
20230829,174700,1246259950,7450,7450,7450,7450,0
20230829,174600,1246259950,7450,7450,7450,7450,0
20230829,174500,1246259950,7450,7450,7450,7450,0
20230829,174400,1246259950,7450,7450,7450,7450,0
20230829,174300,1246259950,7450,7450,7450,7450,0
20230829,174200,1246259950,7450,7450,7450,7450,0
20230829,174100,1246259950,7450,7450,7450,7450,0
20230829,174000,1246259950,7450,7450,7450,7450,0
20230829,173900,1246259950,7450,7450,7450,7450,0
20230829,173800,1246259950,7450,7450,7450,7450,0
20230829,173700,1246259950,7450,7450,7450,7450,0
20230829,173600,1246259950,7450,7450,7450,7450,0
20230829,173500,1246259950,7450,7450,7450,7450,0
20230829,173400,1246259950,7450,7450,7450,7450,0
20230829,173300,1246259950,7450,7450,7450,7450,13592
20230829,173200,1246259950,7450,7450,7450,7450,0
20230829,173100,1246259950,7450,7450,7450,7450,0
20230829,173000,1246259950,7450,7450,7450,7450,0
20230829,172900,1246259950,7450,7450,7450,7450,0
20230829,172800,1246259950,7450,7450,7450,7450,0
20230829,172700,1246259950,7450,7450,7450,7450,0
20230829,172600,1246259950,7450,7450,7450,7450,0
20230829,172500,1246259950,7450,7450,7450,7450,0
20230829,172400,1246259950,7450,7450,7450,7450,0
20230829,172300,1246259950,7450,7450,7450,7450,0
20230829,172200,1246259950,7450,7450,7450,7450,0
20230829,172100,1246259950,7450,7450,7450,7450,0
20230829,172000,1246259950,7450,7450,7450,7450,0
20230829,171900,1246259950,7450,7450,7450,7450,0
20230829,171800,1246259950,7450,7450,7450,7450,0
20230829,171700,1246259950,7450,7450,7450,7450,0
20230829,171600,1246259950,7450,7450,7450,7450,0
20230829,171500,1246259950,7450,7450,7450,7450,0
20230829,171400,1246259950,7450,7450,7450,7450,0
20230829,171300,1246259950,7450,7450,7450,7450,0
20230829,171200,1246259950,7450,7450,7450,7450,0
20230829,171100,1246259950,7450,7450,7450,7450,0
20230829,171000,1246259950,7450,7450,7450,7450,0
20230829,170900,1246259950,7450,7450,7450,7450,0
20230829,170800,1246259950,7450,7450,7450,7450,0
20230829,170700,1246259950,7450,7450,7450,7450,0
20230829,170600,1246259950,7450,7450,7450,7450,0
20230829,170500,1246259950,7450,7450,7450,7450,0
20230829,170400,1246259950,7450,7450,7450,7450,0
20230829,170300,1246259950,7450,7450,7450,7450,13592
20230829,170200,1246259950,7450,7450,7450,7450,0
20230829,170100,1246259950,7450,7450,7450,7450,0
20230829,170000,1246259950,7450,7450,7450,7450,0
20230829,165900,1246259950,7450,7450,7450,7450,0
20230829,165800,1246259950,7450,7450,7450,7450,0
20230829,165700,1246259950,7450,7450,7450,7450,0
20230829,165600,1246259950,7450,7450,7450,7450,0
20230829,165500,1246259950,7450,7450,7450,7450,0
20230829,165400,1246259950,7450,7450,7450,7450,0
20230829,165300,1246259950,7450,7450,7450,7450,0
20230829,165200,1246259950,7450,7450,7450,7450,0
20230829,165100,1246259950,7450,7450,7450,7450,0
20230829,165000,1246259950,7450,7450,7450,7450,0
20230829,164900,1246259950,7450,7450,7450,7450,0
20230829,164800,1246259950,7450,7450,7450,7450,0
20230829,164700,1246259950,7450,7450,7450,7450,0
20230829,164600,1246259950,7450,7450,7450,7450,0
20230829,164500,1246259950,7450,7450,7450,7450,0
20230829,164400,1246259950,7450,7450,7450,7450,0
20230829,164300,1246259950,7450,7450,7450,7450,0
20230829,164200,1246259950,7450,7450,7450,7450,0
20230829,164100,1246259950,7450,7450,7450,7450,0
20230829,164000,1246259950,7450,7450,7450,7450,0
20230829,163900,1246259950,7450,7450,7450,7450,0
20230829,163800,1246259950,7450,7450,7450,7450,0
20230829,163700,1246259950,7450,7450,7450,7450,0
20230829,163600,1246259950,7450,7450,7450,7450,0
20230829,163500,1246259950,7450,7450,7450,7450,0
20230829,163400,1246259950,7450,7450,7450,7450,0
20230829,163300,1246259950,7450,7450,7450,7450,13592
20230829,163200,1246259950,7450,7450,7450,7450,0
20230829,163100,1246259950,7450,7450,7450,7450,0
20230829,163000,1246259950,7450,7450,7450,7450,0
20230829,162900,1246259950,7450,7450,7450,7450,0
20230829,162800,1246259950,7450,7450,7450,7450,0
20230829,162700,1246259950,7450,7450,7450,7450,0
20230829,162600,1246259950,7450,7450,7450,7450,0
20230829,162500,1246259950,7450,7450,7450,7450,0
20230829,162400,1246259950,7450,7450,7450,7450,0
20230829,162300,1246259950,7450,7450,7450,7450,0
20230829,162200,1246259950,7450,7450,7450,7450,0
20230829,162100,1246259950,7450,7450,7450,7450,0
20230829,162000,1246259950,7450,7450,7450,7450,0
20230829,161900,1246259950,7450,7450,7450,7450,0
20230829,161800,1246259950,7450,7450,7450,7450,0
20230829,161700,1246259950,7450,7450,7450,7450,0
20230829,161600,1246259950,7450,7450,7450,7450,0
20230829,161500,1246259950,7450,7450,7450,7450,0
20230829,161400,1246259950,7450,7450,7450,7450,0
20230829,161300,1246259950,7450,7450,7450,7450,0
20230829,161200,1246259950,7450,7450,7450,7450,0
20230829,161100,1246259950,7450,7450,7450,7450,0
20230829,161000,1246259950,7450,7450,7450,7450,0
20230829,160900,1246259950,7450,7450,7450,7450,0
20230829,160800,1246259950,7450,7450,7450,7450,0
20230829,160700,1246259950,7450,7450,7450,7450,0
20230829,160600,1246259950,7450,7450,7450,7450,0
20230829,160500,1246259950,7450,7450,7450,7450,0
20230829,160400,1246259950,7450,7450,7450,7450,0
20230829,160300,1246259950,7450,7450,7450,7450,13592
20230829,160200,1246259950,7450,7450,7450,7450,0
20230829,160100,1246259950,7450,7450,7450,7450,0
20230829,160000,1246259950,7450,7450,7450,7450,0
20230829,155900,1246259950,7450,7450,7450,7450,0
20230829,155800,1246259950,7450,7450,7450,7450,0
20230829,155700,1246259950,7450,7450,7450,7450,0
20230829,155600,1246259950,7450,7450,7450,7450,0
20230829,155500,1246259950,7450,7450,7450,7450,0
20230829,155400,1246259950,7450,7450,7450,7450,0
20230829,155300,1246259950,7450,7450,7450,7450,0
20230829,155200,1246259950,7450,7450,7450,7450,0
20230829,155100,1246259950,7450,7450,7450,7450,0
20230829,155000,1246259950,7450,7450,7450,7450,0
20230829,154900,1246259950,7450,7450,7450,7450,0
20230829,154800,1246259950,7450,7450,7450,7450,0
20230829,154700,1246259950,7450,7450,7450,7450,0
20230829,154600,1246259950,7450,7450,7450,7450,0
20230829,154500,1246259950,7450,7450,7450,7450,0
20230829,154400,1246259950,7450,7450,7450,7450,0
20230829,154300,1246259950,7450,7450,7450,7450,0
20230829,154200,1246259950,7450,7450,7450,7450,0
20230829,154100,1246259950,7450,7450,7450,7450,0
20230829,154000,1246259950,7450,7450,7450,7450,0
20230829,153900,1246259950,7450,7450,7450,7450,0
20230829,153800,1246259950,7450,7450,7450,7450,0
20230829,153700,1246259950,7450,7450,7450,7450,0
20230829,153600,1246259950,7450,7450,7450,7450,0
20230829,153500,1246259950,7450,7450,7450,7450,0
20230829,153400,1246259950,7450,7450,7450,7450,0
20230829,153300,1246259950,7450,7450,7450,7450,13592
20230829,153200,1246259950,7450,7450,7450,7450,0
20230829,153100,1246259950,7450,7450,7450,7450,0
20230829,153000,1246259950,7450,7450,7450,7450,13592
20230829,152900,1144999550,7430,7430,7430,7430,0
20230829,152800,1144999550,7430,7430,7430,7430,0
20230829,152700,1144999550,7430,7430,7430,7430,0
20230829,152600,1144999550,7430,7430,7430,7430,0
20230829,152500,1144999550,7430,7430,7430,7430,0
20230829,152400,1144999550,7430,7430,7430,7430,0
20230829,152300,1144999550,7430,7430,7430,7430,0
20230829,152200,1144999550,7430,7430,7430,7430,0
20230829,152100,1144999550,7430,7430,7430,7430,0
20230829,152000,1144999550,7430,7430,7430,7430,0
20230829,151900,1144999550,7430,7430,7440,7430,2215
20230829,151800,1128542060,7430,7440,7440,7430,796
20230829,151700,1122620140,7430,7430,7430,7430,111
20230829,151600,1121795410,7430,7440,7440,7430,32
20230829,151500,1121557530,7430,7430,7430,7430,0
20230829,151400,1121557530,7430,7430,7430,7430,26
20230829,151300,1121364350,7440,7430,7440,7430,201
20230829,151200,1119870910,7440,7440,7440,7440,24
20230829,151100,1119692350,7440,7440,7440,7440,46
20230829,151000,1119350110,7440,7440,7440,7440,33
20230829,150900,1119104590,7440,7430,7440,7430,159
20230829,150800,1117922950,7440,7440,7440,7440,500
20230829,150700,1114202950,7440,7440,7440,7440,5
20230829,150600,1114165750,7440,7440,7440,7440,3
20230829,150500,1114143430,7440,7440,7440,7440,17
20230829,150400,1114016950,7440,7440,7440,7440,67
20230829,150300,1113518470,7430,7430,7430,7430,59
20230829,150200,1113080100,7440,7440,7440,7440,0
20230829,150100,1113080100,7440,7440,7440,7440,2
20230829,150000,1113065220,7440,7440,7440,7440,17
20230829,145900,1112938740,7440,7440,7440,7440,46
20230829,145800,1112596500,7440,7440,7440,7440,15
20230829,145700,1112484900,7440,7440,7440,7440,0
20230829,145600,1112484900,7440,7440,7440,7440,0
20230829,145500,1112484900,7440,7440,7440,7440,100
20230829,145400,1111740900,7440,7440,7450,7440,1213
20230829,145300,1102716150,7440,7440,7440,7440,1250
20230829,145200,1093416150,7440,7450,7450,7440,638
20230829,145100,1088669370,7450,7440,7450,7440,20
20230829,145000,1088520420,7440,7440,7450,7440,566
20230829,144900,1084309330,7450,7440,7450,7440,54
20230829,144800,1083907440,7450,7440,7450,7440,146
20230829,144700,1082820900,7450,7450,7450,7440,259
20230829,144600,1080893350,7450,7450,7450,7450,0
20230829,144500,1080893350,7450,7450,7450,7450,756
20230829,144400,1075261150,7450,7450,7450,7450,43
20230829,144300,1074940800,7440,7440,7440,7440,0
20230829,144200,1074940800,7440,7440,7440,7440,7
20230829,144100,1074888720,7440,7440,7440,7440,6
20230829,144000,1074844080,7440,7440,7440,7440,0
20230829,143900,1074844080,7440,7440,7440,7440,7
20230829,143800,1074792000,7430,7430,7430,7430,1
20230829,143700,1074784570,7440,7440,7440,7440,0
20230829,143600,1074784570,7440,7440,7440,7440,7
20230829,143500,1074732490,7440,7440,7440,7440,1604
20230829,143400,1062798730,7440,7440,7440,7440,218
20230829,143300,1061176810,7440,7440,7440,7430,2470
20230829,143200,1042800110,7430,7430,7430,7430,53
20230829,143100,1042406320,7440,7440,7440,7440,15
20230829,143000,1042294720,7440,7430,7440,7430,8
20230829,142900,1042235210,7440,7440,7440,7440,0
20230829,142800,1042235210,7440,7450,7450,7440,67
20230829,142700,1041736710,7440,7440,7440,7440,8
20230829,142600,1041677190,7440,7440,7440,7440,0
20230829,142500,1041677190,7440,7440,7440,7440,0
20230829,142400,1041677190,7440,7440,7440,7440,1000
20230829,142300,1034237190,7440,7430,7440,7430,1001
20230829,142200,1026789760,7440,7440,7440,7440,46
20230829,142100,1026447520,7440,7440,7440,7440,90
20230829,142000,1025777920,7440,7440,7440,7440,2
20230829,141900,1025763040,7440,7430,7440,7430,15
20230829,141800,1025651540,7430,7430,7430,7430,50
20230829,141700,1025280040,7440,7440,7440,7440,589
20230829,141600,1020897880,7440,7440,7440,7440,200
20230829,141500,1019409880,7450,7450,7450,7450,0
20230829,141400,1019409880,7450,7450,7450,7450,0
20230829,141300,1019409880,7450,7450,7450,7450,0
20230829,141200,1019409880,7450,7430,7450,7430,201
20230829,141100,1017916430,7430,7440,7450,7430,412
20230829,141000,1014852880,7440,7440,7440,7440,225
20230829,140900,1013178880,7450,7450,7450,7450,1
20230829,140800,1013171430,7440,7430,7440,7430,990
20230829,140700,1005806490,7430,7430,7430,7430,68
20230829,140600,1005301250,7430,7430,7430,7430,20
20230829,140500,1005152650,7430,7430,7430,7430,1
20230829,140400,1005145220,7440,7440,7440,7440,0
20230829,140300,1005145220,7440,7440,7440,7440,0
20230829,140200,1005145220,7440,7440,7440,7440,25
20230829,140100,1004959220,7430,7430,7430,7430,170
20230829,140000,1003696120,7440,7440,7440,7440,43
20230829,135900,1003376200,7440,7440,7440,7440,120
20230829,135800,1002483400,7440,7430,7440,7430,161
20230829,135700,1001287060,7430,7430,7430,7430,8
20230829,135600,1001227620,7430,7430,7430,7430,233
20230829,135500,999496430,7420,7420,7420,7420,6
20230829,135400,999451910,7420,7430,7430,7420,1147
20230829,135300,990932220,7430,7430,7430,7430,219
20230829,135200,989305050,7430,7430,7430,7430,1
20230829,135100,989297620,7430,7430,7430,7430,200
20230829,135000,987811620,7430,7430,7430,7430,0
20230829,134900,987811620,7430,7430,7440,7430,890
20230829,134800,981198820,7430,7430,7430,7430,0
20230829,134700,981198820,7430,7430,7430,7430,1
20230829,134600,981191390,7430,7430,7430,7430,100
20230829,134500,980448390,7430,7430,7430,7430,1402
20230829,134400,970031530,7430,7430,7430,7430,300
20230829,134300,967802530,7440,7440,7440,7440,1197
20230829,134200,958896850,7440,7440,7440,7440,0
20230829,134100,958896850,7440,7430,7440,7430,237
20230829,134000,957135910,7430,7430,7430,7430,263
20230829,133900,955181820,7430,7430,7430,7430,10
20230829,133800,955107520,7440,7440,7440,7440,1
20230829,133700,955100080,7440,7440,7440,7440,10
20230829,133600,955025680,7440,7440,7440,7440,13
20230829,133500,954928960,7430,7430,7430,7430,300
20230829,133400,952699960,7430,7430,7430,7430,0
20230829,133300,952699960,7430,7430,7430,7430,10
20230829,133200,952625660,7430,7430,7430,7430,5
20230829,133100,952588510,7430,7430,7430,7430,1
20230829,133000,952581080,7440,7440,7440,7440,7
20230829,132900,952529000,7430,7430,7430,7430,109
20230829,132800,951719130,7430,7440,7440,7430,210
20230829,132700,950158730,7430,7440,7440,7430,6
20230829,132600,950114100,7440,7440,7440,7440,0
20230829,132500,950114100,7440,7440,7450,7440,3601
20230829,132400,923322520,7450,7450,7450,7450,1
20230829,132300,923315070,7450,7450,7450,7450,0
20230829,132200,923315070,7450,7450,7450,7450,208
20230829,132100,921765470,7450,7450,7450,7440,1553
20230829,132000,910207980,7450,7450,7450,7450,10
20230829,131900,910133480,7450,7450,7450,7450,110
20230829,131800,909313980,7450,7450,7450,7450,152
20230829,131700,908181580,7450,7450,7450,7450,0
20230829,131600,908181580,7450,7450,7450,7450,101
20230829,131500,907429130,7450,7450,7450,7450,1121
20230829,131400,899077680,7440,7440,7450,7440,256
20230829,131300,897170500,7450,7440,7450,7440,1000
20230829,131200,889730310,7440,7440,7440,7440,10
20230829,131100,889655910,7450,7450,7450,7450,24
20230829,131000,889477110,7440,7440,7440,7440,0
20230829,130900,889477110,7440,7450,7450,7440,108
20230829,130800,888672520,7450,7450,7450,7450,100
20230829,130700,887927520,7450,7450,7450,7450,0
20230829,130600,887927520,7450,7450,7450,7450,90
20230829,130500,887257020,7450,7450,7450,7450,105
20230829,130400,886474770,7450,7450,7450,7450,2
20230829,130300,886459870,7450,7450,7450,7450,16
20230829,130200,886340670,7450,7450,7450,7450,74
20230829,130100,885789370,7450,7450,7450,7450,34
20230829,130000,885536070,7450,7450,7450,7450,21
20230829,125900,885379620,7440,7440,7440,7440,0
20230829,125800,885379620,7440,7440,7440,7440,11
20230829,125700,885297780,7440,7440,7440,7440,0
20230829,125600,885297780,7440,7440,7440,7440,15
20230829,125500,885186180,7450,7440,7450,7440,15
20230829,125400,885074550,7440,7440,7440,7440,0
20230829,125300,885074550,7440,7440,7440,7440,1
20230829,125200,885067110,7450,7450,7450,7450,2000
20230829,125100,870167110,7440,7440,7440,7440,0
20230829,125000,870167110,7440,7440,7440,7440,1000
20230829,124900,862727110,7450,7450,7450,7440,24
20230829,124800,862548410,7440,7440,7440,7440,55
20230829,124700,862139210,7440,7440,7440,7440,9
20230829,124600,862072250,7440,7440,7440,7440,61
20230829,124500,861618410,7440,7440,7440,7440,100
20230829,124400,860874410,7440,7440,7440,7440,0
20230829,124300,860874410,7440,7440,7440,7440,27
20230829,124200,860673530,7440,7440,7440,7440,10
20230829,124100,860599130,7450,7450,7450,7450,137
20230829,124000,859578480,7450,7450,7450,7450,1211
20230829,123900,850556530,7450,7450,7450,7450,1947
20230829,123800,836051380,7460,7460,7460,7460,90
20230829,123700,835379980,7450,7450,7450,7450,400
20230829,123600,832399980,7450,7460,7460,7450,2
20230829,123500,832385070,7460,7460,7460,7460,0
20230829,123400,832385070,7460,7460,7460,7460,70
20230829,123300,831862870,7460,7460,7460,7460,0
20230829,123200,831862870,7460,7460,7460,7460,50
20230829,123100,831489870,7460,7460,7460,7460,28
20230829,123000,831280990,7460,7460,7460,7460,105
20230829,122900,830497690,7460,7460,7460,7460,88
20230829,122800,829841210,7460,7470,7470,7450,4711
20230829,122700,794723380,7460,7460,7470,7460,1074
20230829,122600,786710720,7460,7460,7460,7460,165
20230829,122500,785479820,7460,7460,7460,7460,69
20230829,122400,784965080,7460,7460,7470,7450,616
20230829,122300,780364380,7460,7460,7470,7460,134
20230829,122200,779364210,7460,7460,7460,7460,88
20230829,122100,778707730,7460,7460,7460,7460,59
20230829,122000,778267590,7460,7460,7460,7460,828
20230829,121900,772090710,7460,7460,7460,7460,50
20230829,121800,771717710,7460,7460,7460,7460,150
20230829,121700,770598710,7450,7450,7460,7450,397
20230829,121600,767640100,7460,7460,7460,7460,90
20230829,121500,766968700,7450,7460,7460,7450,186
20230829,121400,765581700,7460,7460,7470,7450,151
20230829,121300,764455860,7460,7460,7460,7460,117
20230829,121200,763583040,7460,7460,7460,7460,438
20230829,121100,760315560,7460,7460,7460,7460,56
20230829,121000,759897800,7460,7460,7460,7460,463
20230829,120900,756443820,7460,7460,7460,7460,69
20230829,120800,755929080,7460,7460,7460,7450,77
20230829,120700,755354700,7460,7460,7460,7450,138
20230829,120600,754325370,7460,7460,7460,7450,101
20230829,120500,753571940,7460,7460,7460,7460,48
20230829,120400,753213860,7460,7460,7460,7460,142
20230829,120300,752154540,7460,7460,7460,7460,70
20230829,120200,751632340,7460,7460,7460,7460,114
20230829,120100,750781900,7460,7460,7460,7450,151
20230829,120000,749656050,7460,7470,7470,7460,110
20230829,115900,748835150,7470,7470,7470,7450,111
20230829,115800,748006240,7470,7460,7470,7460,84
20230829,115700,747378980,7460,7460,7470,7460,97
20230829,115600,746654520,7470,7470,7470,7460,83
20230829,115500,746034720,7470,7460,7470,7460,107
20230829,115400,745236130,7460,7460,7470,7460,139
20230829,115300,744198030,7470,7460,7470,7450,150
20230829,115200,743078670,7460,7460,7460,7460,77
20230829,115100,742504250,7460,7460,7460,7450,164
20230829,115000,741280930,7450,7460,7460,7450,176
20230829,114900,739968850,7450,7460,7460,7450,307
20230829,114800,737678990,7450,7460,7460,7450,175
20230829,114700,736373840,7460,7460,7460,7450,96
20230829,114600,735657800,7460,7460,7470,7460,3498
20230829,114500,709561770,7460,7470,7470,7460,117
20230829,114400,708688130,7470,7460,7470,7460,128
20230829,114300,707732330,7470,7460,7470,7460,126
20230829,114200,706791460,7460,7470,7470,7460,129
20230829,114100,705828070,7460,7470,7470,7460,301
20230829,114000,703579950,7470,7470,7470,7470,179
20230829,113900,702242820,7470,7470,7470,7470,555
20230829,113800,698096970,7470,7480,7480,7460,162
20230829,113700,696886950,7470,7480,7480,7470,57
20230829,113600,696461060,7480,7480,7480,7470,103
20230829,113500,695690640,7470,7480,7480,7470,168
20230829,113400,694434750,7470,7480,7480,7470,97
20230829,113300,693709430,7470,7470,7480,7470,45
20230829,113200,693372910,7470,7480,7480,7470,301
20230829,113100,691123490,7480,7470,7480,7470,62
20230829,113000,690660010,7480,7480,7480,7470,93
20230829,112900,689964550,7470,7480,7480,7470,95
20230829,112800,689254170,7480,7470,7480,7470,279
20230829,112700,687167540,7470,7480,7480,7470,57
20230829,112600,686741290,7480,7470,7480,7470,124
20230829,112500,685814670,7480,7480,7480,7470,786
20230829,112400,679942390,7470,7480,7480,7470,211
20230829,112300,678365100,7470,7480,7480,7470,135
20230829,112200,677355820,7480,7480,7480,7480,133
20230829,112100,676360980,7480,7480,7480,7470,82
20230829,112000,675747720,7480,7480,7480,7480,123
20230829,111900,674827680,7480,7480,7480,7470,312
20230829,111800,672495920,7480,7480,7480,7480,84
20230829,111700,671867600,7480,7480,7480,7480,81
20230829,111600,671261720,7480,7480,7480,7480,141
20230829,111500,670207040,7470,7480,7480,7470,56
20230829,111400,669788170,7480,7480,7480,7480,92
20230829,111300,669100010,7480,7480,7480,7470,143
20230829,111200,668030840,7480,7480,7480,7480,140
20230829,111100,666983640,7480,7480,7480,7480,47
20230829,111000,666632080,7480,7480,7480,7480,115
20230829,110900,665771880,7480,7480,7480,7480,124
20230829,110800,664844360,7480,7480,7480,7480,86
20230829,110700,664201080,7480,7470,7480,7470,7692
20230829,110600,606665930,7470,7470,7470,7470,201
20230829,110500,605164460,7470,7470,7470,7470,84
20230829,110400,604536980,7470,7470,7470,7470,119
20230829,110300,603648050,7470,7470,7470,7470,102
20230829,110200,602886110,7470,7470,7470,7470,83
20230829,110100,602266100,7470,7480,7480,7460,463
20230829,110000,598806720,7460,7470,7480,7460,1018
20230829,105900,591207860,7480,7470,7480,7470,314
20230829,105800,588861390,7480,7480,7480,7480,1399
20230829,105700,578396870,7480,7470,7480,7470,359
20230829,105600,575714890,7470,7470,7470,7470,2648
20230829,105500,555934330,7470,7470,7470,7470,75
20230829,105400,555374080,7470,7470,7470,7460,244
20230829,105300,553552900,7460,7460,7470,7460,1006
20230829,105200,546047810,7460,7460,7470,7450,319
20230829,105100,543667620,7460,7470,7480,7460,3018
20230829,105000,521124980,7480,7480,7480,7480,141
20230829,104900,520070300,7480,7480,7480,7470,597
20230829,104800,515610230,7480,7480,7480,7480,124
20230829,104700,514682710,7480,7470,7480,7470,166
20230829,104600,513441680,7480,7480,7480,7470,102
20230829,104500,512678880,7480,7480,7480,7480,263
20230829,104400,510711640,7480,7480,7480,7470,119
20230829,104300,509821540,7480,7480,7480,7480,89
20230829,104200,509155820,7480,7480,7480,7470,324
20230829,104100,506734310,7470,7480,7480,7470,405
20230829,104000,503706740,7480,7480,7480,7470,536
20230829,103900,499701460,7470,7480,7480,7470,48
20230829,103800,499342440,7480,7480,7480,7470,103
20230829,103700,498572120,7480,7480,7480,7480,148
20230829,103600,497465080,7480,7470,7480,7470,2379
20230829,103500,479693400,7470,7470,7470,7460,89
20230829,103400,479028870,7470,7470,7470,7460,213
20230829,103300,477438270,7470,7470,7470,7460,35
20230829,103200,477176920,7470,7470,7470,7470,122
20230829,103100,476265580,7470,7470,7470,7460,226
20230829,103000,474578360,7470,7470,7470,7470,57
20230829,102900,474152570,7470,7470,7470,7470,109
20230829,102800,473338340,7460,7470,7470,7460,117
20230829,102700,472464360,7470,7470,7470,7470,70
20230829,102600,471941460,7470,7470,7470,7460,160
20230829,102500,470746660,7470,7470,7470,7460,500
20230829,102400,467014660,7470,7460,7470,7460,3783
20230829,102300,438792220,7450,7460,7460,7450,96
20230829,102200,438076070,7460,7460,7460,7450,361
20230829,102100,435385250,7460,7470,7470,7460,733
20230829,102000,429915730,7470,7470,7470,7460,2116
20230829,101900,414129210,7470,7470,7470,7470,56
20230829,101800,413710890,7470,7470,7470,7470,188
20230829,101700,412306530,7460,7470,7470,7460,638
20230829,101600,407540690,7480,7480,7480,7470,140
20230829,101500,406493540,7480,7480,7480,7470,232
20230829,101400,404758480,7480,7480,7480,7470,68
20230829,101300,404250150,7480,7480,7480,7480,118
20230829,101200,403367510,7480,7480,7480,7480,116
20230829,101100,402499830,7480,7480,7480,7470,81
20230829,101000,401894040,7480,7480,7480,7470,417
20230829,100900,398777760,7480,7480,7480,7480,64
20230829,100800,398299040,7480,7480,7480,7470,243
20230829,100700,396481420,7480,7470,7480,7470,89
20230829,100600,395815810,7480,7480,7480,7470,57
20230829,100500,395389480,7480,7480,7480,7470,141
20230829,100400,394334880,7480,7470,7480,7470,519
20230829,100300,390456760,7470,7470,7480,7470,131
20230829,100200,389477980,7480,7480,7480,7480,176
20230829,100100,388161500,7480,7480,7480,7480,11
20230829,100000,388079220,7480,7480,7480,7480,415
20230829,095900,384975020,7480,7470,7480,7470,1139
20230829,095800,376465320,7470,7460,7470,7460,2042
20230829,095700,361231590,7470,7470,7470,7460,160
20230829,095600,360036890,7470,7460,7470,7460,1401
20230829,095500,349585030,7450,7460,7460,7450,24
20230829,095400,349406080,7460,7460,7460,7460,221
20230829,095300,347757420,7460,7460,7460,7460,68
20230829,095200,347250140,7460,7460,7460,7450,147
20230829,095100,346153530,7460,7460,7460,7460,6
20230829,095000,346108770,7460,7460,7460,7460,1
20230829,094900,346101310,7450,7460,7460,7450,64
20230829,094800,345623900,7460,7450,7460,7450,2
20230829,094700,345608990,7460,7460,7460,7460,1406
20230829,094600,335120230,7460,7470,7470,7460,201
20230829,094500,333620760,7470,7470,7470,7460,13
20230829,094400,333523660,7470,7470,7470,7470,100
20230829,094300,332776660,7470,7460,7470,7460,126
20230829,094200,331835450,7470,7470,7470,7470,3
20230829,094100,331813040,7470,7460,7470,7460,164
20230829,094000,330588160,7460,7460,7470,7460,148
20230829,093900,329482680,7460,7470,7470,7460,615
20230829,093800,324893630,7470,7470,7470,7470,12
20230829,093700,324803990,7470,7470,7480,7470,5027
20230829,093600,287252250,7470,7460,7470,7460,50
20230829,093500,286878970,7470,7470,7470,7460,969
20230829,093400,279645050,7460,7470,7470,7460,521
20230829,093300,275758190,7470,7470,7470,7470,5
20230829,093200,275720840,7470,7470,7470,7470,29
20230829,093100,275504210,7470,7460,7470,7450,1021
20230829,093000,267888950,7460,7460,7460,7450,20
20230829,092900,267739760,7450,7450,7450,7450,500
20230829,092800,264014760,7450,7450,7450,7450,94
20230829,092700,263314460,7460,7460,7460,7460,1867
20230829,092600,249386640,7460,7470,7470,7460,349
20230829,092500,246779620,7470,7480,7480,7470,453
20230829,092400,243395700,7470,7470,7470,7470,100
20230829,092300,242648700,7470,7470,7470,7470,536
20230829,092200,238644780,7470,7470,7470,7470,3078
20230829,092100,215652120,7470,7470,7470,7470,0
20230829,092000,215652120,7470,7470,7470,7460,798
20230829,091900,209693350,7470,7470,7470,7470,1540
20230829,091800,198189550,7480,7480,7480,7470,180
20230829,091700,196843400,7470,7480,7480,7470,862
20230829,091600,190395940,7480,7470,7490,7470,103
20230829,091500,189624890,7470,7460,7480,7460,5589
20230829,091400,147842840,7460,7460,7470,7460,351
20230829,091300,145223900,7470,7470,7470,7470,263
20230829,091200,143259290,7470,7460,7470,7460,802
20230829,091100,137269350,7460,7470,7470,7460,3035
20230829,091000,114598080,7460,7470,7470,7460,203
20230829,090900,113081780,7470,7460,7470,7460,1704
20230829,090800,100359420,7460,7460,7460,7450,727
20230829,090700,94936020,7460,7460,7470,7460,7
20230829,090600,94883790,7450,7450,7460,7450,1018
20230829,090500,87289690,7460,7460,7460,7460,2130
20230829,090400,71399890,7450,7430,7460,7430,777
20230829,090300,65609940,7430,7450,7460,7430,5223
20230829,090200,26732860,7450,7450,7450,7450,14
20230829,090100,26628560,7430,7430,7450,7430,1846
20230829,090000,12903320,7430,7450,7450,7430,1734