KissMeData/340810/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,204500,1988438500,10250,10250,10250,10250,2017
20230829,204400,1988438500,10250,10250,10250,10250,0
20230829,204300,1988438500,10250,10250,10250,10250,0
20230829,204200,1988438500,10250,10250,10250,10250,0
20230829,204100,1988438500,10250,10250,10250,10250,0
20230829,204000,1988438500,10250,10250,10250,10250,0
20230829,203900,1988438500,10250,10250,10250,10250,0
20230829,203800,1988438500,10250,10250,10250,10250,0
20230829,203700,1988438500,10250,10250,10250,10250,0
20230829,203600,1988438500,10250,10250,10250,10250,0
20230829,203500,1988438500,10250,10250,10250,10250,0
20230829,203400,1988438500,10250,10250,10250,10250,0
20230829,203300,1988438500,10250,10250,10250,10250,0
20230829,203200,1988438500,10250,10250,10250,10250,0
20230829,203100,1988438500,10250,10250,10250,10250,0
20230829,203000,1988438500,10250,10250,10250,10250,0
20230829,202900,1988438500,10250,10250,10250,10250,0
20230829,202800,1988438500,10250,10250,10250,10250,0
20230829,202700,1988438500,10250,10250,10250,10250,0
20230829,202600,1988438500,10250,10250,10250,10250,0
20230829,202500,1988438500,10250,10250,10250,10250,0
20230829,202400,1988438500,10250,10250,10250,10250,0
20230829,202300,1988438500,10250,10250,10250,10250,0
20230829,202200,1988438500,10250,10250,10250,10250,0
20230829,202100,1988438500,10250,10250,10250,10250,0
20230829,202000,1988438500,10250,10250,10250,10250,0
20230829,201900,1988438500,10250,10250,10250,10250,0
20230829,201800,1988438500,10250,10250,10250,10250,0
20230829,201700,1988438500,10250,10250,10250,10250,0
20230829,201600,1988438500,10250,10250,10250,10250,0
20230829,201500,1988438500,10250,10250,10250,10250,2017
20230829,201400,1988438500,10250,10250,10250,10250,0
20230829,201300,1988438500,10250,10250,10250,10250,0
20230829,201200,1988438500,10250,10250,10250,10250,0
20230829,201100,1988438500,10250,10250,10250,10250,0
20230829,201000,1988438500,10250,10250,10250,10250,0
20230829,200900,1988438500,10250,10250,10250,10250,0
20230829,200800,1988438500,10250,10250,10250,10250,0
20230829,200700,1988438500,10250,10250,10250,10250,0
20230829,200600,1988438500,10250,10250,10250,10250,0
20230829,200500,1988438500,10250,10250,10250,10250,0
20230829,200400,1988438500,10250,10250,10250,10250,0
20230829,200300,1988438500,10250,10250,10250,10250,0
20230829,200200,1988438500,10250,10250,10250,10250,0
20230829,200100,1988438500,10250,10250,10250,10250,0
20230829,200000,1988438500,10250,10250,10250,10250,0
20230829,195900,1988438500,10250,10250,10250,10250,0
20230829,195800,1988438500,10250,10250,10250,10250,0
20230829,195700,1988438500,10250,10250,10250,10250,0
20230829,195600,1988438500,10250,10250,10250,10250,0
20230829,195500,1988438500,10250,10250,10250,10250,0
20230829,195400,1988438500,10250,10250,10250,10250,0
20230829,195300,1988438500,10250,10250,10250,10250,0
20230829,195200,1988438500,10250,10250,10250,10250,0
20230829,195100,1988438500,10250,10250,10250,10250,0
20230829,195000,1988438500,10250,10250,10250,10250,0
20230829,194900,1988438500,10250,10250,10250,10250,0
20230829,194800,1988438500,10250,10250,10250,10250,0
20230829,194700,1988438500,10250,10250,10250,10250,0
20230829,194600,1988438500,10250,10250,10250,10250,0
20230829,194500,1988438500,10250,10250,10250,10250,2017
20230829,194400,1988438500,10250,10250,10250,10250,0
20230829,194300,1988438500,10250,10250,10250,10250,0
20230829,194200,1988438500,10250,10250,10250,10250,0
20230829,194100,1988438500,10250,10250,10250,10250,0
20230829,194000,1988438500,10250,10250,10250,10250,0
20230829,193900,1988438500,10250,10250,10250,10250,0
20230829,193800,1988438500,10250,10250,10250,10250,0
20230829,193700,1988438500,10250,10250,10250,10250,0
20230829,193600,1988438500,10250,10250,10250,10250,0
20230829,193500,1988438500,10250,10250,10250,10250,0
20230829,193400,1988438500,10250,10250,10250,10250,0
20230829,193300,1988438500,10250,10250,10250,10250,0
20230829,193200,1988438500,10250,10250,10250,10250,0
20230829,193100,1988438500,10250,10250,10250,10250,0
20230829,193000,1988438500,10250,10250,10250,10250,0
20230829,192900,1988438500,10250,10250,10250,10250,0
20230829,192800,1988438500,10250,10250,10250,10250,0
20230829,192700,1988438500,10250,10250,10250,10250,0
20230829,192600,1988438500,10250,10250,10250,10250,0
20230829,192500,1988438500,10250,10250,10250,10250,0
20230829,192400,1988438500,10250,10250,10250,10250,0
20230829,192300,1988438500,10250,10250,10250,10250,0
20230829,192200,1988438500,10250,10250,10250,10250,0
20230829,192100,1988438500,10250,10250,10250,10250,0
20230829,192000,1988438500,10250,10250,10250,10250,0
20230829,191900,1988438500,10250,10250,10250,10250,0
20230829,191800,1988438500,10250,10250,10250,10250,0
20230829,191700,1988438500,10250,10250,10250,10250,0
20230829,191600,1988438500,10250,10250,10250,10250,0
20230829,191500,1988438500,10250,10250,10250,10250,2017
20230829,191400,1988438500,10250,10250,10250,10250,0
20230829,191300,1988438500,10250,10250,10250,10250,0
20230829,191200,1988438500,10250,10250,10250,10250,0
20230829,191100,1988438500,10250,10250,10250,10250,0
20230829,191000,1988438500,10250,10250,10250,10250,0
20230829,190900,1988438500,10250,10250,10250,10250,0
20230829,190800,1988438500,10250,10250,10250,10250,0
20230829,190700,1988438500,10250,10250,10250,10250,0
20230829,190600,1988438500,10250,10250,10250,10250,0
20230829,190500,1988438500,10250,10250,10250,10250,0
20230829,190400,1988438500,10250,10250,10250,10250,0
20230829,190300,1988438500,10250,10250,10250,10250,0
20230829,190200,1988438500,10250,10250,10250,10250,0
20230829,190100,1988438500,10250,10250,10250,10250,0
20230829,190000,1988438500,10250,10250,10250,10250,0
20230829,185900,1988438500,10250,10250,10250,10250,0
20230829,185800,1988438500,10250,10250,10250,10250,0
20230829,185700,1988438500,10250,10250,10250,10250,0
20230829,185600,1988438500,10250,10250,10250,10250,0
20230829,185500,1988438500,10250,10250,10250,10250,0
20230829,185400,1988438500,10250,10250,10250,10250,0
20230829,185300,1988438500,10250,10250,10250,10250,0
20230829,185200,1988438500,10250,10250,10250,10250,0
20230829,185100,1988438500,10250,10250,10250,10250,0
20230829,185000,1988438500,10250,10250,10250,10250,0
20230829,184900,1988438500,10250,10250,10250,10250,0
20230829,184800,1988438500,10250,10250,10250,10250,0
20230829,184700,1988438500,10250,10250,10250,10250,0
20230829,184600,1988438500,10250,10250,10250,10250,0
20230829,184500,1988438500,10250,10250,10250,10250,2017
20230829,184400,1988438500,10250,10250,10250,10250,0
20230829,184300,1988438500,10250,10250,10250,10250,0
20230829,184200,1988438500,10250,10250,10250,10250,0
20230829,184100,1988438500,10250,10250,10250,10250,0
20230829,184000,1988438500,10250,10250,10250,10250,0
20230829,183900,1988438500,10250,10250,10250,10250,0
20230829,183800,1988438500,10250,10250,10250,10250,0
20230829,183700,1988438500,10250,10250,10250,10250,0
20230829,183600,1988438500,10250,10250,10250,10250,0
20230829,183500,1988438500,10250,10250,10250,10250,0
20230829,183400,1988438500,10250,10250,10250,10250,0
20230829,183300,1988438500,10250,10250,10250,10250,0
20230829,183200,1988438500,10250,10250,10250,10250,0
20230829,183100,1988438500,10250,10250,10250,10250,0
20230829,183000,1988438500,10250,10250,10250,10250,0
20230829,182900,1988438500,10250,10250,10250,10250,0
20230829,182800,1988438500,10250,10250,10250,10250,0
20230829,182700,1988438500,10250,10250,10250,10250,0
20230829,182600,1988438500,10250,10250,10250,10250,0
20230829,182500,1988438500,10250,10250,10250,10250,0
20230829,182400,1988438500,10250,10250,10250,10250,0
20230829,182300,1988438500,10250,10250,10250,10250,0
20230829,182200,1988438500,10250,10250,10250,10250,0
20230829,182100,1988438500,10250,10250,10250,10250,0
20230829,182000,1988438500,10250,10250,10250,10250,0
20230829,181900,1988438500,10250,10250,10250,10250,0
20230829,181800,1988438500,10250,10250,10250,10250,0
20230829,181700,1988438500,10250,10250,10250,10250,0
20230829,181600,1988438500,10250,10250,10250,10250,0
20230829,181500,1988438500,10250,10250,10250,10250,2017
20230829,181400,1988438500,10250,10250,10250,10250,0
20230829,181300,1988438500,10250,10250,10250,10250,0
20230829,181200,1988438500,10250,10250,10250,10250,0
20230829,181100,1988438500,10250,10250,10250,10250,0
20230829,181000,1988438500,10250,10250,10250,10250,0
20230829,180900,1988438500,10250,10250,10250,10250,0
20230829,180800,1988438500,10250,10250,10250,10250,0
20230829,180700,1988438500,10250,10250,10250,10250,0
20230829,180600,1988438500,10250,10250,10250,10250,0
20230829,180500,1988438500,10250,10250,10250,10250,0
20230829,180400,1988438500,10250,10250,10250,10250,0
20230829,180300,1988438500,10250,10250,10250,10250,0
20230829,180200,1988438500,10250,10250,10250,10250,0
20230829,180100,1988438500,10250,10250,10250,10250,0
20230829,180000,1988438500,10250,10250,10250,10250,0
20230829,175900,1988438500,10250,10250,10250,10250,0
20230829,175800,1988438500,10250,10250,10250,10250,0
20230829,175700,1988438500,10250,10250,10250,10250,0
20230829,175600,1988438500,10250,10250,10250,10250,0
20230829,175500,1988438500,10250,10250,10250,10250,0
20230829,175400,1988438500,10250,10250,10250,10250,0
20230829,175300,1988438500,10250,10250,10250,10250,0
20230829,175200,1988438500,10250,10250,10250,10250,0
20230829,175100,1988438500,10250,10250,10250,10250,0
20230829,175000,1988438500,10250,10250,10250,10250,0
20230829,174900,1988438500,10250,10250,10250,10250,0
20230829,174800,1988438500,10250,10250,10250,10250,0
20230829,174700,1988438500,10250,10250,10250,10250,0
20230829,174600,1988438500,10250,10250,10250,10250,0
20230829,174500,1988438500,10250,10250,10250,10250,2017
20230829,174400,1988438500,10250,10250,10250,10250,0
20230829,174300,1988438500,10250,10250,10250,10250,0
20230829,174200,1988438500,10250,10250,10250,10250,0
20230829,174100,1988438500,10250,10250,10250,10250,0
20230829,174000,1988438500,10250,10250,10250,10250,0
20230829,173900,1988438500,10250,10250,10250,10250,0
20230829,173800,1988438500,10250,10250,10250,10250,0
20230829,173700,1988438500,10250,10250,10250,10250,0
20230829,173600,1988438500,10250,10250,10250,10250,0
20230829,173500,1988438500,10250,10250,10250,10250,0
20230829,173400,1988438500,10250,10250,10250,10250,0
20230829,173300,1988438500,10250,10250,10250,10250,0
20230829,173200,1988438500,10250,10250,10250,10250,0
20230829,173100,1988438500,10250,10250,10250,10250,0
20230829,173000,1988438500,10250,10250,10250,10250,0
20230829,172900,1988438500,10250,10250,10250,10250,0
20230829,172800,1988438500,10250,10250,10250,10250,0
20230829,172700,1988438500,10250,10250,10250,10250,0
20230829,172600,1988438500,10250,10250,10250,10250,0
20230829,172500,1988438500,10250,10250,10250,10250,0
20230829,172400,1988438500,10250,10250,10250,10250,0
20230829,172300,1988438500,10250,10250,10250,10250,0
20230829,172200,1988438500,10250,10250,10250,10250,0
20230829,172100,1988438500,10250,10250,10250,10250,0
20230829,172000,1988438500,10250,10250,10250,10250,0
20230829,171900,1988438500,10250,10250,10250,10250,0
20230829,171800,1988438500,10250,10250,10250,10250,0
20230829,171700,1988438500,10250,10250,10250,10250,0
20230829,171600,1988438500,10250,10250,10250,10250,0
20230829,171500,1988438500,10250,10250,10250,10250,2017
20230829,171400,1988438500,10250,10250,10250,10250,0
20230829,171300,1988438500,10250,10250,10250,10250,0
20230829,171200,1988438500,10250,10250,10250,10250,0
20230829,171100,1988438500,10250,10250,10250,10250,0
20230829,171000,1988438500,10250,10250,10250,10250,0
20230829,170900,1988438500,10250,10250,10250,10250,0
20230829,170800,1988438500,10250,10250,10250,10250,0
20230829,170700,1988438500,10250,10250,10250,10250,0
20230829,170600,1988438500,10250,10250,10250,10250,0
20230829,170500,1988438500,10250,10250,10250,10250,0
20230829,170400,1988438500,10250,10250,10250,10250,0
20230829,170300,1988438500,10250,10250,10250,10250,0
20230829,170200,1988438500,10250,10250,10250,10250,0
20230829,170100,1988438500,10250,10250,10250,10250,0
20230829,170000,1988438500,10250,10250,10250,10250,0
20230829,165900,1988438500,10250,10250,10250,10250,0
20230829,165800,1988438500,10250,10250,10250,10250,0
20230829,165700,1988438500,10250,10250,10250,10250,0
20230829,165600,1988438500,10250,10250,10250,10250,0
20230829,165500,1988438500,10250,10250,10250,10250,0
20230829,165400,1988438500,10250,10250,10250,10250,0
20230829,165300,1988438500,10250,10250,10250,10250,0
20230829,165200,1988438500,10250,10250,10250,10250,0
20230829,165100,1988438500,10250,10250,10250,10250,0
20230829,165000,1988438500,10250,10250,10250,10250,0
20230829,164900,1988438500,10250,10250,10250,10250,0
20230829,164800,1988438500,10250,10250,10250,10250,0
20230829,164700,1988438500,10250,10250,10250,10250,0
20230829,164600,1988438500,10250,10250,10250,10250,0
20230829,164500,1988438500,10250,10250,10250,10250,2017
20230829,164400,1988438500,10250,10250,10250,10250,0
20230829,164300,1988438500,10250,10250,10250,10250,0
20230829,164200,1988438500,10250,10250,10250,10250,0
20230829,164100,1988438500,10250,10250,10250,10250,0
20230829,164000,1988438500,10250,10250,10250,10250,0
20230829,163900,1988438500,10250,10250,10250,10250,0
20230829,163800,1988438500,10250,10250,10250,10250,0
20230829,163700,1988438500,10250,10250,10250,10250,0
20230829,163600,1988438500,10250,10250,10250,10250,0
20230829,163500,1988438500,10250,10250,10250,10250,0
20230829,163400,1988438500,10250,10250,10250,10250,0
20230829,163300,1988438500,10250,10250,10250,10250,0
20230829,163200,1988438500,10250,10250,10250,10250,0
20230829,163100,1988438500,10250,10250,10250,10250,0
20230829,163000,1988438500,10250,10250,10250,10250,0
20230829,162900,1988438500,10250,10250,10250,10250,0
20230829,162800,1988438500,10250,10250,10250,10250,0
20230829,162700,1988438500,10250,10250,10250,10250,0
20230829,162600,1988438500,10250,10250,10250,10250,0
20230829,162500,1988438500,10250,10250,10250,10250,0
20230829,162400,1988438500,10250,10250,10250,10250,0
20230829,162300,1988438500,10250,10250,10250,10250,0
20230829,162200,1988438500,10250,10250,10250,10250,0
20230829,162100,1988438500,10250,10250,10250,10250,0
20230829,162000,1988438500,10250,10250,10250,10250,0
20230829,161900,1988438500,10250,10250,10250,10250,0
20230829,161800,1988438500,10250,10250,10250,10250,0
20230829,161700,1988438500,10250,10250,10250,10250,0
20230829,161600,1988438500,10250,10250,10250,10250,0
20230829,161500,1988438500,10250,10250,10250,10250,2017
20230829,161400,1988438500,10250,10250,10250,10250,0
20230829,161300,1988438500,10250,10250,10250,10250,0
20230829,161200,1988438500,10250,10250,10250,10250,0
20230829,161100,1988438500,10250,10250,10250,10250,0
20230829,161000,1988438500,10250,10250,10250,10250,0
20230829,160900,1988438500,10250,10250,10250,10250,0
20230829,160800,1988438500,10250,10250,10250,10250,0
20230829,160700,1988438500,10250,10250,10250,10250,0
20230829,160600,1988438500,10250,10250,10250,10250,0
20230829,160500,1988438500,10250,10250,10250,10250,0
20230829,160400,1988438500,10250,10250,10250,10250,0
20230829,160300,1988438500,10250,10250,10250,10250,0
20230829,160200,1988438500,10250,10250,10250,10250,0
20230829,160100,1988438500,10250,10250,10250,10250,0
20230829,160000,1988438500,10250,10250,10250,10250,0
20230829,155900,1988438500,10250,10250,10250,10250,0
20230829,155800,1988438500,10250,10250,10250,10250,0
20230829,155700,1988438500,10250,10250,10250,10250,0
20230829,155600,1988438500,10250,10250,10250,10250,0
20230829,155500,1988438500,10250,10250,10250,10250,0
20230829,155400,1988438500,10250,10250,10250,10250,0
20230829,155300,1988438500,10250,10250,10250,10250,0
20230829,155200,1988438500,10250,10250,10250,10250,0
20230829,155100,1988438500,10250,10250,10250,10250,0
20230829,155000,1988438500,10250,10250,10250,10250,0
20230829,154900,1988438500,10250,10250,10250,10250,0
20230829,154800,1988438500,10250,10250,10250,10250,0
20230829,154700,1988438500,10250,10250,10250,10250,0
20230829,154600,1988438500,10250,10250,10250,10250,0
20230829,154500,1988438500,10250,10250,10250,10250,2017
20230829,154400,1988438500,10250,10250,10250,10250,0
20230829,154300,1988438500,10250,10250,10250,10250,0
20230829,154200,1988438500,10250,10250,10250,10250,0
20230829,154100,1988438500,10250,10250,10250,10250,0
20230829,154000,1988438500,10250,10250,10250,10250,0
20230829,153900,1988438500,10250,10250,10250,10250,0
20230829,153800,1988438500,10250,10250,10250,10250,0
20230829,153700,1988438500,10250,10250,10250,10250,0
20230829,153600,1988438500,10250,10250,10250,10250,0
20230829,153500,1988438500,10250,10250,10250,10250,0
20230829,153400,1988438500,10250,10250,10250,10250,0
20230829,153300,1988438500,10250,10250,10250,10250,0
20230829,153200,1988438500,10250,10250,10250,10250,0
20230829,153100,1988438500,10250,10250,10250,10250,0
20230829,153000,1988438500,10250,10250,10250,10250,2017
20230829,152900,1967764250,10310,10310,10310,10310,0
20230829,152800,1967764250,10310,10310,10310,10310,0
20230829,152700,1967764250,10310,10310,10310,10310,0
20230829,152600,1967764250,10310,10310,10310,10310,0
20230829,152500,1967764250,10310,10310,10310,10310,0
20230829,152400,1967764250,10310,10310,10310,10310,0
20230829,152300,1967764250,10310,10310,10310,10310,0
20230829,152200,1967764250,10310,10310,10310,10310,0
20230829,152100,1967764250,10310,10310,10310,10310,0
20230829,152000,1967764250,10310,10310,10310,10310,0
20230829,151900,1967764250,10310,10290,10310,10250,3921
20230829,151800,1927553680,10290,10290,10290,10290,267
20230829,151700,1924806250,10290,10290,10290,10290,777
20230829,151600,1916810920,10290,10320,10320,10290,542
20230829,151500,1911223700,10320,10320,10320,10320,80
20230829,151400,1910398100,10320,10310,10320,10310,16
20230829,151300,1910233030,10320,10310,10330,10310,447
20230829,151200,1905621530,10310,10320,10320,10310,149
20230829,151100,1904084510,10320,10310,10320,10310,146
20230829,151000,1902578790,10310,10310,10310,10310,387
20230829,150900,1898588820,10260,10270,10300,10260,494
20230829,150800,1893509960,10270,10270,10270,10270,0
20230829,150700,1893509960,10270,10270,10270,10270,50
20230829,150600,1892996460,10260,10290,10290,10260,320
20230829,150500,1889707770,10300,10300,10300,10300,0
20230829,150400,1889707770,10300,10300,10300,10300,41
20230829,150300,1889285470,10300,10300,10300,10300,0
20230829,150200,1889285470,10300,10290,10300,10290,600
20230829,150100,1883110470,10300,10300,10300,10300,194
20230829,150000,1881112270,10310,10310,10310,10310,2
20230829,145900,1881091650,10310,10310,10310,10310,0
20230829,145800,1881091650,10310,10300,10310,10300,5
20230829,145700,1881040140,10300,10290,10310,10280,166
20230829,145600,1879332480,10310,10310,10310,10310,0
20230829,145500,1879332480,10310,10300,10310,10290,52
20230829,145400,1878797000,10290,10290,10290,10290,333
20230829,145300,1875370430,10330,10330,10330,10330,0
20230829,145200,1875370430,10330,10330,10330,10330,0
20230829,145100,1875370430,10330,10330,10330,10330,0
20230829,145000,1875370430,10330,10330,10330,10330,2
20230829,144900,1875349770,10340,10300,10340,10280,202
20230829,144800,1873272080,10310,10310,10310,10310,350
20230829,144700,1869663580,10310,10310,10310,10310,0
20230829,144600,1869663580,10310,10310,10310,10310,1
20230829,144500,1869653270,10310,10340,10340,10290,324
20230829,144400,1866310420,10340,10340,10340,10340,0
20230829,144300,1866310420,10340,10340,10340,10340,4
20230829,144200,1866269060,10310,10310,10310,10310,250
20230829,144100,1863691560,10350,10330,10350,10330,988
20230829,144000,1853484320,10320,10300,10320,10300,1381
20230829,143900,1839241900,10300,10300,10300,10300,38
20230829,143800,1838850500,10300,10300,10300,10300,60
20230829,143700,1838232500,10300,10300,10300,10300,0
20230829,143600,1838232500,10300,10300,10300,10300,0
20230829,143500,1838232500,10300,10310,10310,10300,12
20230829,143400,1838108800,10310,10310,10310,10310,0
20230829,143300,1838108800,10310,10310,10310,10310,0
20230829,143200,1838108800,10310,10310,10310,10310,0
20230829,143100,1838108800,10310,10310,10310,10310,100
20230829,143000,1837077800,10300,10300,10300,10300,2
20230829,142900,1837057200,10300,10300,10300,10300,1
20230829,142800,1837046900,10300,10300,10300,10300,0
20230829,142700,1837046900,10300,10300,10300,10300,99
20230829,142600,1836027200,10300,10300,10300,10300,1392
20230829,142500,1821689600,10310,10310,10310,10310,245
20230829,142400,1819163650,10310,10320,10320,10310,140
20230829,142300,1817720180,10330,10320,10330,10320,153
20230829,142200,1816141210,10290,10290,10290,10290,1
20230829,142100,1816130920,10300,10300,10300,10300,6
20230829,142000,1816069120,10300,10300,10300,10300,0
20230829,141900,1816069120,10300,10290,10300,10290,913
20230829,141800,1806666090,10280,10280,10280,10280,3
20230829,141700,1806635250,10300,10300,10300,10300,0
20230829,141600,1806635250,10300,10300,10300,10300,0
20230829,141500,1806635250,10300,10300,10300,10300,0
20230829,141400,1806635250,10300,10300,10300,10300,291
20230829,141300,1803637950,10300,10280,10300,10270,506
20230829,141200,1798440710,10270,10270,10270,10270,0
20230829,141100,1798440710,10270,10270,10270,10270,1000
20230829,141000,1788170710,10270,10300,10300,10270,83
20230829,140900,1787318270,10300,10260,10300,10260,63
20230829,140800,1786669920,10240,10240,10240,10240,0
20230829,140700,1786669920,10240,10240,10240,10240,0
20230829,140600,1786669920,10240,10280,10280,10240,500
20230829,140500,1781548160,10300,10300,10300,10300,0
20230829,140400,1781548160,10300,10250,10300,10240,11
20230829,140300,1781435370,10250,10250,10250,10250,0
20230829,140200,1781435370,10250,10250,10250,10250,0
20230829,140100,1781435370,10250,10250,10250,10250,519
20230829,140000,1776115620,10300,10300,10300,10300,8
20230829,135900,1776033220,10250,10250,10250,10250,2
20230829,135800,1776012720,10250,10250,10250,10250,0
20230829,135700,1776012720,10250,10280,10280,10240,932
20230829,135600,1766461540,10300,10290,10300,10290,60
20230829,135500,1765843640,10300,10280,10300,10280,7
20230829,135400,1765771660,10280,10280,10280,10280,1
20230829,135300,1765761380,10290,10290,10290,10290,1
20230829,135200,1765751090,10300,10300,10300,10300,0
20230829,135100,1765751090,10300,10300,10300,10300,0
20230829,135000,1765751090,10300,10250,10300,10250,2
20230829,134900,1765730540,10240,10240,10240,10240,0
20230829,134800,1765730540,10240,10240,10240,10240,56
20230829,134700,1765157100,10240,10250,10250,10240,174
20230829,134600,1763373850,10300,10300,10300,10300,0
20230829,134500,1763373850,10300,10250,10300,10240,504
20230829,134400,1758209870,10250,10250,10250,10250,1
20230829,134300,1758199620,10290,10280,10290,10280,2
20230829,134200,1758179050,10250,10250,10250,10250,1
20230829,134100,1758168800,10250,10250,10250,10250,12
20230829,134000,1758045800,10250,10260,10260,10250,286
20230829,133900,1755112410,10270,10280,10280,10260,4
20230829,133800,1755071330,10280,10260,10280,10260,3
20230829,133700,1755040530,10260,10250,10260,10250,58
20230829,133600,1754445680,10290,10290,10290,10290,0
20230829,133500,1754445680,10290,10290,10290,10290,1
20230829,133400,1754435390,10240,10240,10240,10240,1
20230829,133300,1754425150,10240,10250,10250,10240,337
20230829,133200,1750972810,10250,10250,10250,10250,1029
20230829,133100,1740425560,10240,10240,10240,10240,46
20230829,133000,1739954520,10290,10230,10290,10230,28
20230829,132900,1739668020,10230,10290,10290,10230,133
20230829,132800,1738304910,10300,10300,10300,10300,1
20230829,132700,1738294610,10240,10280,10280,10240,1106
20230829,132600,1726928930,10250,10250,10250,10250,0
20230829,132500,1726928930,10250,10280,10280,10250,58
20230829,132400,1726334370,10240,10230,10250,10230,5
20230829,132300,1726283180,10230,10320,10330,10230,2369
20230829,132200,1701998370,10320,10330,10340,10320,213
20230829,132100,1699798150,10330,10290,10330,10280,51
20230829,132000,1699273420,10330,10280,10330,10280,8
20230829,131900,1699191130,10330,10260,10330,10260,368
20230829,131800,1695415230,10260,10280,10280,10260,1674
20230829,131700,1678229270,10280,10290,10290,10280,160
20230829,131600,1676584180,10340,10300,10340,10280,155
20230829,131500,1674988900,10300,10300,10300,10300,12
20230829,131400,1674865300,10340,10300,10340,10260,661
20230829,131300,1668070920,10300,10300,10300,10300,41
20230829,131200,1667648620,10300,10330,10330,10300,252
20230829,131100,1665048840,10330,10330,10330,10310,600
20230829,131000,1658858190,10330,10360,10360,10330,865
20230829,130900,1649909270,10370,10400,10400,10370,940
20230829,130800,1640145530,10440,10430,10440,10400,58
20230829,130700,1639542010,10400,10400,10440,10400,232
20230829,130600,1637128890,10420,10470,10470,10420,831
20230829,130500,1628465580,10440,10470,10470,10440,2058
20230829,130400,1606955130,10450,10480,10480,10450,241
20230829,130300,1604434530,10490,10460,10490,10460,791
20230829,130200,1596155640,10450,10450,10450,10450,217
20230829,130100,1593887990,10470,10480,10490,10470,941
20230829,130000,1584025930,10480,10430,10480,10430,2216
20230829,125900,1560826510,10470,10420,10470,10420,3385
20230829,125800,1525476270,10430,10420,10430,10420,17
20230829,125700,1525299120,10430,10430,10430,10420,14
20230829,125600,1525153220,10420,10420,10420,10420,29
20230829,125500,1524851040,10420,10440,10440,10420,552
20230829,125400,1519094180,10440,10420,10440,10420,644
20230829,125300,1512375690,10420,10420,10430,10420,304
20230829,125200,1509208000,10430,10430,10430,10420,401
20230829,125100,1505026170,10420,10420,10430,10420,980
20230829,125000,1494811480,10400,10400,10420,10400,38
20230829,124900,1494416240,10420,10420,10420,10400,10
20230829,124800,1494312200,10400,10390,10400,10390,860
20230829,124700,1485369330,10390,10400,10400,10390,401
20230829,124600,1481200490,10400,10400,10400,10400,154
20230829,124500,1479598890,10400,10410,10410,10400,150
20230829,124400,1478037710,10410,10390,10410,10390,827
20230829,124300,1469429070,10410,10390,10410,10390,23
20230829,124200,1469190080,10410,10420,10420,10410,10
20230829,124100,1469085960,10390,10390,10420,10390,131
20230829,124000,1467723540,10400,10410,10420,10390,163
20230829,123900,1466027660,10420,10390,10420,10390,334
20230829,123800,1462557340,10390,10420,10420,10390,33
20230829,123700,1462213840,10380,10410,10410,10380,81
20230829,123600,1461371350,10380,10380,10420,10380,45
20230829,123500,1460903580,10420,10370,10420,10370,37
20230829,123400,1460519840,10440,10420,10440,10370,366
20230829,123300,1456709070,10370,10410,10440,10370,183
20230829,123200,1454802030,10370,10380,10410,10370,341
20230829,123100,1451262420,10370,10390,10390,10370,498
20230829,123000,1446096040,10400,10410,10410,10400,61
20230829,122900,1445461630,10420,10380,10440,10370,40
20230829,122800,1445046400,10380,10380,10380,10380,21
20230829,122700,1444828420,10380,10410,10410,10380,31
20230829,122600,1444505740,10420,10330,10420,10330,569
20230829,122500,1438586530,10330,10380,10380,10330,214
20230829,122400,1436375760,10380,10380,10380,10380,111
20230829,122300,1435223580,10390,10400,10400,10390,3
20230829,122200,1435192390,10410,10330,10410,10330,157
20230829,122100,1433561520,10350,10340,10390,10330,709
20230829,122000,1426231320,10390,10370,10410,10310,223
20230829,121900,1423927030,10390,10390,10420,10390,55
20230829,121800,1423355550,10380,10380,10380,10380,116
20230829,121700,1422151470,10380,10420,10420,10380,413
20230829,121600,1417864490,10440,10440,10450,10440,632
20230829,121500,1411262480,10440,10410,10440,10410,1230
20230829,121400,1398446260,10410,10400,10410,10400,102
20230829,121300,1397385070,10400,10380,10400,10380,1066
20230829,121200,1386309360,10390,10390,10390,10390,0
20230829,121100,1386309360,10390,10340,10390,10300,600
20230829,121000,1380114840,10340,10390,10390,10340,18
20230829,120900,1379928530,10370,10400,10410,10370,351
20230829,120800,1376278870,10400,10350,10400,10350,1880
20230829,120700,1356770240,10340,10320,10340,10320,313
20230829,120600,1353539080,10320,10320,10320,10320,1
20230829,120500,1353528760,10300,10280,10300,10270,786
20230829,120400,1345444590,10290,10290,10290,10290,120
20230829,120300,1344209790,10290,10290,10290,10290,0
20230829,120200,1344209790,10290,10250,10290,10250,269
20230829,120100,1341450820,10260,10240,10260,10240,1183
20230829,120000,1329324560,10250,10250,10250,10240,1754
20230829,115900,1311346220,10260,10250,10260,10250,34
20230829,115800,1310997700,10260,10300,10300,10250,2581
20230829,115700,1284489010,10300,10320,10320,10300,679
20230829,115600,1277489520,10320,10320,10330,10320,50
20230829,115500,1276973510,10320,10330,10350,10320,61
20230829,115400,1276343190,10330,10330,10340,10320,69
20230829,115300,1275630730,10330,10340,10350,10320,28
20230829,115200,1275341510,10340,10330,10340,10320,598
20230829,115100,1269164300,10330,10320,10330,10310,994
20230829,115000,1258907670,10310,10330,10330,10310,851
20230829,114900,1250124370,10320,10330,10330,10320,611
20230829,114800,1243813070,10330,10340,10350,10330,62
20230829,114700,1243172000,10350,10310,10350,10310,151
20230829,114600,1241613660,10310,10300,10330,10300,747
20230829,114500,1233902650,10300,10300,10300,10290,490
20230829,114400,1228859180,10290,10290,10290,10280,204
20230829,114300,1226761620,10290,10310,10310,10290,185
20230829,114200,1224857890,10290,10280,10300,10280,94
20230829,114100,1223890610,10290,10280,10290,10280,28
20230829,114000,1223602630,10280,10290,10300,10280,238
20230829,113900,1221154470,10300,10310,10310,10290,489
20230829,113800,1216117000,10310,10310,10320,10310,362
20230829,113700,1212384760,10320,10320,10320,10310,71
20230829,113600,1211652510,10320,10320,10340,10320,945
20230829,113500,1201899060,10330,10330,10330,10320,401
20230829,113400,1197757520,10330,10320,10340,10320,165
20230829,113300,1196054340,10320,10330,10330,10320,869
20230829,113200,1187083690,10330,10340,10340,10330,53
20230829,113100,1186536120,10340,10340,10340,10340,75
20230829,113000,1185760620,10340,10330,10340,10320,928
20230829,112900,1176172510,10340,10340,10340,10330,84
20230829,112800,1175304390,10330,10340,10340,10320,39
20230829,112700,1174901560,10350,10300,10350,10300,341
20230829,112600,1171377570,10310,10290,10330,10270,1353
20230829,112500,1157453460,10290,10330,10330,10290,1154
20230829,112400,1145566520,10330,10400,10400,10300,4539
20230829,112300,1098617740,10400,10460,10470,10380,2747
20230829,112200,1070014600,10470,10430,10470,10400,8319
20230829,112100,983129530,10420,10360,10420,10330,4145
20230829,112000,940022460,10370,10340,10370,10310,471
20230829,111900,935149910,10360,10310,10360,10300,809
20230829,111800,926806930,10300,10300,10350,10280,1094
20230829,111700,915533250,10290,10310,10310,10270,977
20230829,111600,905463680,10350,10390,10390,10310,920
20230829,111500,895948240,10390,10360,10390,10360,6446
20230829,111400,829040040,10360,10340,10360,10320,4758
20230829,111300,779793170,10340,10280,10340,10280,8314
20230829,111200,694127140,10280,10280,10280,10280,1096
20230829,111100,682860260,10280,10270,10280,10270,688
20230829,111000,675794060,10260,10250,10260,10250,474
20230829,110900,670930950,10250,10250,10250,10250,27
20230829,110800,670654200,10250,10230,10250,10230,22
20230829,110700,670428720,10240,10240,10240,10240,162
20230829,110600,668769840,10240,10240,10240,10240,38
20230829,110500,668380720,10250,10250,10250,10250,0
20230829,110400,668380720,10250,10250,10250,10250,9
20230829,110300,668288470,10250,10220,10260,10210,840
20230829,110200,659687020,10220,10220,10220,10220,67
20230829,110100,659002280,10220,10220,10220,10220,65
20230829,110000,658337980,10230,10220,10230,10220,81
20230829,105900,657509400,10220,10220,10220,10220,0
20230829,105800,657509400,10220,10220,10220,10220,6
20230829,105700,657448080,10230,10230,10230,10230,57
20230829,105600,656864970,10240,10240,10240,10240,0
20230829,105500,656864970,10240,10230,10240,10200,56
20230829,105400,656292110,10230,10230,10230,10230,3
20230829,105300,656261420,10230,10230,10230,10230,3
20230829,105200,656230730,10240,10230,10240,10230,57
20230829,105100,655647600,10240,10240,10240,10240,30
20230829,105000,655340400,10250,10250,10260,10250,588
20230829,104900,649312390,10250,10240,10250,10240,120
20230829,104800,648082430,10250,10230,10250,10230,315
20230829,104700,644856760,10230,10220,10230,10220,471
20230829,104600,640038440,10220,10220,10230,10220,35
20230829,104500,639680430,10220,10220,10230,10220,55
20230829,104400,639118320,10220,10220,10230,10220,211
20230829,104300,636961880,10210,10210,10210,10210,0
20230829,104200,636961880,10210,10210,10210,10210,0
20230829,104100,636961880,10210,10210,10210,10210,345
20230829,104000,633439430,10200,10200,10210,10200,62
20230829,103900,632806460,10200,10210,10210,10200,5
20230829,103800,632755450,10200,10200,10210,10200,351
20230829,103700,629175240,10180,10190,10200,10180,641
20230829,103600,622641070,10200,10190,10200,10190,40
20230829,103500,622233110,10200,10200,10200,10200,299
20230829,103400,619183310,10200,10210,10210,10200,337
20230829,103300,615744870,10210,10200,10230,10200,27
20230829,103200,615469160,10200,10240,10250,10200,1100
20230829,103100,604243120,10240,10240,10240,10240,50
20230829,103000,603731120,10240,10240,10240,10240,39
20230829,102900,603331760,10250,10250,10260,10250,572
20230829,102800,597468710,10270,10260,10270,10250,120
20230829,102700,596238150,10260,10270,10270,10260,65
20230829,102600,595571200,10270,10250,10270,10250,274
20230829,102500,592758390,10270,10270,10270,10260,14
20230829,102400,592614650,10270,10280,10280,10250,1073
20230829,102300,581616070,10280,10250,10280,10250,1002
20230829,102200,571323160,10270,10270,10270,10250,338
20230829,102100,567853240,10260,10240,10260,10240,581
20230829,102000,561896270,10210,10230,10240,10210,163
20230829,101900,560228920,10250,10230,10250,10230,125
20230829,101800,558950070,10230,10240,10260,10220,3249
20230829,101700,525649040,10240,10180,10240,10180,4763
20230829,101600,476963160,10180,10190,10200,10180,152
20230829,101500,475413850,10180,10150,10180,10150,109
20230829,101400,474306000,10180,10180,10180,10180,56
20230829,101300,473735920,10180,10150,10180,10150,350
20230829,101200,470183360,10150,10160,10160,10150,1137
20230829,101100,458642040,10180,10190,10190,10160,115
20230829,101000,457471910,10190,10180,10190,10150,558
20230829,100900,451794290,10180,10190,10190,10180,753
20230829,100800,444127750,10200,10200,10200,10200,0
20230829,100700,444127750,10200,10200,10200,10190,324
20230829,100600,440824290,10200,10190,10210,10190,1555
20230829,100500,424973290,10180,10190,10190,10180,843
20230829,100400,416383690,10190,10170,10200,10170,1909
20230829,100300,396945380,10170,10170,10180,10170,84
20230829,100200,396090840,10180,10140,10180,10140,397
20230829,100100,392065220,10160,10180,10180,10160,499
20230829,100000,386994240,10180,10140,10180,10140,63
20230829,095900,386354130,10150,10170,10170,10150,1100
20230829,095800,375175200,10190,10190,10190,10190,368
20230829,095700,371425280,10190,10190,10190,10190,40
20230829,095600,371017680,10200,10170,10200,10170,835
20230829,095500,362514350,10170,10160,10170,10160,294
20230829,095400,359524870,10170,10170,10170,10160,192
20230829,095300,357572800,10170,10160,10170,10160,20
20230829,095200,357369440,10170,10170,10180,10170,46
20230829,095100,356901340,10180,10180,10180,10180,57
20230829,095000,356321080,10160,10170,10170,10160,73
20230829,094900,355579240,10170,10160,10170,10160,60
20230829,094800,354969620,10160,10160,10160,10160,50
20230829,094700,354461620,10160,10160,10160,10160,107
20230829,094600,353374500,10180,10180,10180,10180,0
20230829,094500,353374500,10180,10180,10180,10160,254
20230829,094400,350789920,10160,10180,10180,10160,329
20230829,094300,347442580,10170,10170,10170,10170,59
20230829,094200,346842550,10170,10170,10170,10170,5
20230829,094100,346791700,10170,10170,10170,10170,57
20230829,094000,346212010,10180,10180,10190,10180,608
20230829,093900,340022370,10180,10160,10180,10160,1088
20230829,093800,328954380,10150,10130,10150,10130,258
20230829,093700,326336970,10140,10130,10150,10130,602
20230829,093600,320238680,10130,10150,10150,10130,64
20230829,093500,319590220,10150,10140,10150,10140,18
20230829,093400,319407670,10130,10130,10130,10130,258
20230829,093300,316794130,10140,10150,10150,10140,130
20230829,093200,315475330,10140,10160,10160,10140,204
20230829,093100,313405390,10150,10150,10150,10150,30
20230829,093000,313100890,10160,10150,10160,10150,209
20230829,092900,310979520,10150,10160,10160,10150,739
20230829,092800,303471750,10170,10180,10180,10160,729
20230829,092700,296057400,10170,10190,10190,10170,392
20230829,092600,292066760,10190,10200,10210,10190,1512
20230829,092500,276651750,10200,10190,10200,10190,1134
20230829,092400,265085560,10190,10160,10200,10150,2770
20230829,092300,236889940,10160,10170,10170,10150,289
20230829,092200,233952590,10170,10140,10170,10140,771
20230829,092100,226119600,10150,10150,10150,10140,238
20230829,092000,223703910,10160,10150,10160,10150,633
20230829,091900,217278940,10130,10150,10150,10130,652
20230829,091800,210671020,10150,10120,10150,10120,1567
20230829,091700,194788960,10120,10070,10120,10070,2685
20230829,091600,167657700,10070,10050,10070,10050,707
20230829,091500,160543810,10050,10010,10050,10010,325
20230829,091400,157277600,10010,10030,10030,10010,700
20230829,091300,150266250,10020,10080,10080,10010,374
20230829,091200,146518720,10020,10050,10090,10020,3127
20230829,091100,115063970,10040,10040,10040,10030,168
20230829,091000,113377640,10030,10020,10030,10000,278
20230829,090900,110593660,10030,10040,10040,10030,6
20230829,090800,110533430,10040,10040,10040,10040,115
20230829,090700,109378830,10040,10040,10040,10000,81
20230829,090600,108566790,10040,9980,10050,9980,145
20230829,090500,107114600,9980,9990,10000,9980,180
20230829,090400,105317110,10000,9990,10050,9990,1768
20230829,090300,87586200,9990,10040,10040,9930,2190
20230829,090200,65730700,10020,10170,10180,10020,3048
20230829,090100,35065550,10130,10060,10170,10010,2222
20230829,090000,12591230,10060,10150,10150,10050,1244