KissMeData/034310/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,191000,286498810,13540,13540,13540,13540,431
20230829,190900,286498810,13540,13540,13540,13540,0
20230829,190800,286498810,13540,13540,13540,13540,0
20230829,190700,286498810,13540,13540,13540,13540,0
20230829,190600,286498810,13540,13540,13540,13540,0
20230829,190500,286498810,13540,13540,13540,13540,0
20230829,190400,286498810,13540,13540,13540,13540,0
20230829,190300,286498810,13540,13540,13540,13540,0
20230829,190200,286498810,13540,13540,13540,13540,0
20230829,190100,286498810,13540,13540,13540,13540,0
20230829,190000,286498810,13540,13540,13540,13540,0
20230829,185900,286498810,13540,13540,13540,13540,0
20230829,185800,286498810,13540,13540,13540,13540,0
20230829,185700,286498810,13540,13540,13540,13540,0
20230829,185600,286498810,13540,13540,13540,13540,0
20230829,185500,286498810,13540,13540,13540,13540,0
20230829,185400,286498810,13540,13540,13540,13540,0
20230829,185300,286498810,13540,13540,13540,13540,0
20230829,185200,286498810,13540,13540,13540,13540,0
20230829,185100,286498810,13540,13540,13540,13540,0
20230829,185000,286498810,13540,13540,13540,13540,0
20230829,184900,286498810,13540,13540,13540,13540,0
20230829,184800,286498810,13540,13540,13540,13540,0
20230829,184700,286498810,13540,13540,13540,13540,0
20230829,184600,286498810,13540,13540,13540,13540,0
20230829,184500,286498810,13540,13540,13540,13540,0
20230829,184400,286498810,13540,13540,13540,13540,0
20230829,184300,286498810,13540,13540,13540,13540,0
20230829,184200,286498810,13540,13540,13540,13540,0
20230829,184100,286498810,13540,13540,13540,13540,0
20230829,184000,286498810,13540,13540,13540,13540,431
20230829,183900,286498810,13540,13540,13540,13540,0
20230829,183800,286498810,13540,13540,13540,13540,0
20230829,183700,286498810,13540,13540,13540,13540,0
20230829,183600,286498810,13540,13540,13540,13540,0
20230829,183500,286498810,13540,13540,13540,13540,0
20230829,183400,286498810,13540,13540,13540,13540,0
20230829,183300,286498810,13540,13540,13540,13540,0
20230829,183200,286498810,13540,13540,13540,13540,0
20230829,183100,286498810,13540,13540,13540,13540,0
20230829,183000,286498810,13540,13540,13540,13540,0
20230829,182900,286498810,13540,13540,13540,13540,0
20230829,182800,286498810,13540,13540,13540,13540,0
20230829,182700,286498810,13540,13540,13540,13540,0
20230829,182600,286498810,13540,13540,13540,13540,0
20230829,182500,286498810,13540,13540,13540,13540,0
20230829,182400,286498810,13540,13540,13540,13540,0
20230829,182300,286498810,13540,13540,13540,13540,0
20230829,182200,286498810,13540,13540,13540,13540,0
20230829,182100,286498810,13540,13540,13540,13540,0
20230829,182000,286498810,13540,13540,13540,13540,0
20230829,181900,286498810,13540,13540,13540,13540,0
20230829,181800,286498810,13540,13540,13540,13540,0
20230829,181700,286498810,13540,13540,13540,13540,0
20230829,181600,286498810,13540,13540,13540,13540,0
20230829,181500,286498810,13540,13540,13540,13540,0
20230829,181400,286498810,13540,13540,13540,13540,0
20230829,181300,286498810,13540,13540,13540,13540,0
20230829,181200,286498810,13540,13540,13540,13540,0
20230829,181100,286498810,13540,13540,13540,13540,0
20230829,181000,286498810,13540,13540,13540,13540,431
20230829,180900,286498810,13540,13540,13540,13540,0
20230829,180800,286498810,13540,13540,13540,13540,0
20230829,180700,286498810,13540,13540,13540,13540,0
20230829,180600,286498810,13540,13540,13540,13540,0
20230829,180500,286498810,13540,13540,13540,13540,0
20230829,180400,286498810,13540,13540,13540,13540,0
20230829,180300,286498810,13540,13540,13540,13540,0
20230829,180200,286498810,13540,13540,13540,13540,0
20230829,180100,286498810,13540,13540,13540,13540,0
20230829,180000,286498810,13540,13540,13540,13540,0
20230829,175900,286498810,13540,13540,13540,13540,0
20230829,175800,286498810,13540,13540,13540,13540,0
20230829,175700,286498810,13540,13540,13540,13540,0
20230829,175600,286498810,13540,13540,13540,13540,0
20230829,175500,286498810,13540,13540,13540,13540,0
20230829,175400,286498810,13540,13540,13540,13540,0
20230829,175300,286498810,13540,13540,13540,13540,0
20230829,175200,286498810,13540,13540,13540,13540,0
20230829,175100,286498810,13540,13540,13540,13540,0
20230829,175000,286498810,13540,13540,13540,13540,0
20230829,174900,286498810,13540,13540,13540,13540,0
20230829,174800,286498810,13540,13540,13540,13540,0
20230829,174700,286498810,13540,13540,13540,13540,0
20230829,174600,286498810,13540,13540,13540,13540,0
20230829,174500,286498810,13540,13540,13540,13540,0
20230829,174400,286498810,13540,13540,13540,13540,0
20230829,174300,286498810,13540,13540,13540,13540,0
20230829,174200,286498810,13540,13540,13540,13540,0
20230829,174100,286498810,13540,13540,13540,13540,0
20230829,174000,286498810,13540,13540,13540,13540,431
20230829,173900,286498810,13540,13540,13540,13540,0
20230829,173800,286498810,13540,13540,13540,13540,0
20230829,173700,286498810,13540,13540,13540,13540,0
20230829,173600,286498810,13540,13540,13540,13540,0
20230829,173500,286498810,13540,13540,13540,13540,0
20230829,173400,286498810,13540,13540,13540,13540,0
20230829,173300,286498810,13540,13540,13540,13540,0
20230829,173200,286498810,13540,13540,13540,13540,0
20230829,173100,286498810,13540,13540,13540,13540,0
20230829,173000,286498810,13540,13540,13540,13540,0
20230829,172900,286498810,13540,13540,13540,13540,0
20230829,172800,286498810,13540,13540,13540,13540,0
20230829,172700,286498810,13540,13540,13540,13540,0
20230829,172600,286498810,13540,13540,13540,13540,0
20230829,172500,286498810,13540,13540,13540,13540,0
20230829,172400,286498810,13540,13540,13540,13540,0
20230829,172300,286498810,13540,13540,13540,13540,0
20230829,172200,286498810,13540,13540,13540,13540,0
20230829,172100,286498810,13540,13540,13540,13540,0
20230829,172000,286498810,13540,13540,13540,13540,0
20230829,171900,286498810,13540,13540,13540,13540,0
20230829,171800,286498810,13540,13540,13540,13540,0
20230829,171700,286498810,13540,13540,13540,13540,0
20230829,171600,286498810,13540,13540,13540,13540,0
20230829,171500,286498810,13540,13540,13540,13540,0
20230829,171400,286498810,13540,13540,13540,13540,0
20230829,171300,286498810,13540,13540,13540,13540,0
20230829,171200,286498810,13540,13540,13540,13540,0
20230829,171100,286498810,13540,13540,13540,13540,0
20230829,171000,286498810,13540,13540,13540,13540,431
20230829,170900,286498810,13540,13540,13540,13540,0
20230829,170800,286498810,13540,13540,13540,13540,0
20230829,170700,286498810,13540,13540,13540,13540,0
20230829,170600,286498810,13540,13540,13540,13540,0
20230829,170500,286498810,13540,13540,13540,13540,0
20230829,170400,286498810,13540,13540,13540,13540,0
20230829,170300,286498810,13540,13540,13540,13540,0
20230829,170200,286498810,13540,13540,13540,13540,0
20230829,170100,286498810,13540,13540,13540,13540,0
20230829,170000,286498810,13540,13540,13540,13540,0
20230829,165900,286498810,13540,13540,13540,13540,0
20230829,165800,286498810,13540,13540,13540,13540,0
20230829,165700,286498810,13540,13540,13540,13540,0
20230829,165600,286498810,13540,13540,13540,13540,0
20230829,165500,286498810,13540,13540,13540,13540,0
20230829,165400,286498810,13540,13540,13540,13540,0
20230829,165300,286498810,13540,13540,13540,13540,0
20230829,165200,286498810,13540,13540,13540,13540,0
20230829,165100,286498810,13540,13540,13540,13540,0
20230829,165000,286498810,13540,13540,13540,13540,0
20230829,164900,286498810,13540,13540,13540,13540,0
20230829,164800,286498810,13540,13540,13540,13540,0
20230829,164700,286498810,13540,13540,13540,13540,0
20230829,164600,286498810,13540,13540,13540,13540,0
20230829,164500,286498810,13540,13540,13540,13540,0
20230829,164400,286498810,13540,13540,13540,13540,0
20230829,164300,286498810,13540,13540,13540,13540,0
20230829,164200,286498810,13540,13540,13540,13540,0
20230829,164100,286498810,13540,13540,13540,13540,0
20230829,164000,286498810,13540,13540,13540,13540,431
20230829,163900,286498810,13540,13540,13540,13540,0
20230829,163800,286498810,13540,13540,13540,13540,0
20230829,163700,286498810,13540,13540,13540,13540,0
20230829,163600,286498810,13540,13540,13540,13540,0
20230829,163500,286498810,13540,13540,13540,13540,0
20230829,163400,286498810,13540,13540,13540,13540,0
20230829,163300,286498810,13540,13540,13540,13540,0
20230829,163200,286498810,13540,13540,13540,13540,0
20230829,163100,286498810,13540,13540,13540,13540,0
20230829,163000,286498810,13540,13540,13540,13540,0
20230829,162900,286498810,13540,13540,13540,13540,0
20230829,162800,286498810,13540,13540,13540,13540,0
20230829,162700,286498810,13540,13540,13540,13540,0
20230829,162600,286498810,13540,13540,13540,13540,0
20230829,162500,286498810,13540,13540,13540,13540,0
20230829,162400,286498810,13540,13540,13540,13540,0
20230829,162300,286498810,13540,13540,13540,13540,0
20230829,162200,286498810,13540,13540,13540,13540,0
20230829,162100,286498810,13540,13540,13540,13540,0
20230829,162000,286498810,13540,13540,13540,13540,0
20230829,161900,286498810,13540,13540,13540,13540,0
20230829,161800,286498810,13540,13540,13540,13540,0
20230829,161700,286498810,13540,13540,13540,13540,0
20230829,161600,286498810,13540,13540,13540,13540,0
20230829,161500,286498810,13540,13540,13540,13540,0
20230829,161400,286498810,13540,13540,13540,13540,0
20230829,161300,286498810,13540,13540,13540,13540,0
20230829,161200,286498810,13540,13540,13540,13540,0
20230829,161100,286498810,13540,13540,13540,13540,0
20230829,161000,286498810,13540,13540,13540,13540,431
20230829,160900,286498810,13540,13540,13540,13540,0
20230829,160800,286498810,13540,13540,13540,13540,0
20230829,160700,286498810,13540,13540,13540,13540,0
20230829,160600,286498810,13540,13540,13540,13540,0
20230829,160500,286498810,13540,13540,13540,13540,0
20230829,160400,286498810,13540,13540,13540,13540,0
20230829,160300,286498810,13540,13540,13540,13540,0
20230829,160200,286498810,13540,13540,13540,13540,0
20230829,160100,286498810,13540,13540,13540,13540,0
20230829,160000,286498810,13540,13540,13540,13540,0
20230829,155900,286498810,13540,13540,13540,13540,0
20230829,155800,286498810,13540,13540,13540,13540,0
20230829,155700,286498810,13540,13540,13540,13540,0
20230829,155600,286498810,13540,13540,13540,13540,0
20230829,155500,286498810,13540,13540,13540,13540,0
20230829,155400,286498810,13540,13540,13540,13540,0
20230829,155300,286498810,13540,13540,13540,13540,0
20230829,155200,286498810,13540,13540,13540,13540,0
20230829,155100,286498810,13540,13540,13540,13540,0
20230829,155000,286498810,13540,13540,13540,13540,0
20230829,154900,286498810,13540,13540,13540,13540,0
20230829,154800,286498810,13540,13540,13540,13540,0
20230829,154700,286498810,13540,13540,13540,13540,0
20230829,154600,286498810,13540,13540,13540,13540,0
20230829,154500,286498810,13540,13540,13540,13540,0
20230829,154400,286498810,13540,13540,13540,13540,0
20230829,154300,286498810,13540,13540,13540,13540,0
20230829,154200,286498810,13540,13540,13540,13540,0
20230829,154100,286498810,13540,13540,13540,13540,0
20230829,154000,286498810,13540,13540,13540,13540,431
20230829,153900,286498810,13540,13540,13540,13540,0
20230829,153800,286498810,13540,13540,13540,13540,0
20230829,153700,286498810,13540,13540,13540,13540,0
20230829,153600,286498810,13540,13540,13540,13540,0
20230829,153500,286498810,13540,13540,13540,13540,0
20230829,153400,286498810,13540,13540,13540,13540,0
20230829,153300,286498810,13540,13540,13540,13540,0
20230829,153200,286498810,13540,13540,13540,13540,0
20230829,153100,286498810,13540,13540,13540,13540,0
20230829,153000,286498810,13540,13540,13540,13540,431
20230829,152900,280663070,13520,13520,13520,13520,0
20230829,152800,280663070,13520,13520,13520,13520,0
20230829,152700,280663070,13520,13520,13520,13520,0
20230829,152600,280663070,13520,13520,13520,13520,0
20230829,152500,280663070,13520,13520,13520,13520,0
20230829,152400,280663070,13520,13520,13520,13520,0
20230829,152300,280663070,13520,13520,13520,13520,0
20230829,152200,280663070,13520,13520,13520,13520,0
20230829,152100,280663070,13520,13520,13520,13520,0
20230829,152000,280663070,13520,13520,13520,13520,0
20230829,151900,280663070,13520,13520,13520,13520,2
20230829,151800,280636030,13530,13530,13530,13530,0
20230829,151700,280636030,13530,13530,13530,13530,4
20230829,151600,280581910,13530,13530,13530,13530,0
20230829,151500,280581910,13530,13530,13530,13530,0
20230829,151400,280581910,13530,13530,13530,13530,1
20230829,151300,280568380,13520,13510,13520,13510,3
20230829,151200,280527830,13510,13510,13510,13510,1
20230829,151100,280514320,13510,13530,13530,13510,52
20230829,151000,279810800,13510,13510,13510,13510,0
20230829,150900,279810800,13510,13520,13530,13510,15
20230829,150800,279607940,13510,13510,13510,13510,5
20230829,150700,279540390,13510,13510,13510,13500,123
20230829,150600,277878670,13510,13530,13530,13510,16
20230829,150500,277662290,13530,13530,13530,13530,0
20230829,150400,277662290,13530,13520,13530,13480,120
20230829,150300,276042540,13520,13520,13520,13520,26
20230829,150200,275691020,13520,13520,13520,13520,0
20230829,150100,275691020,13520,13510,13520,13490,86
20230829,150000,274530210,13520,13530,13530,13520,25
20230829,145900,274192080,13530,13530,13530,13530,2
20230829,145800,274165020,13530,13530,13530,13530,12
20230829,145700,274002660,13530,13530,13530,13530,11
20230829,145600,273853830,13530,13530,13530,13530,0
20230829,145500,273853830,13530,13530,13530,13530,12
20230829,145400,273691470,13530,13530,13530,13530,11
20230829,145300,273542640,13530,13530,13530,13530,10
20230829,145200,273407340,13540,13540,13540,13540,12
20230829,145100,273244860,13540,13530,13540,13530,12
20230829,145000,273082390,13530,13530,13530,13530,1
20230829,144900,273068860,13540,13540,13540,13540,12
20230829,144800,272906380,13540,13540,13540,13540,12
20230829,144700,272743900,13540,13540,13540,13540,0
20230829,144600,272743900,13540,13540,13540,13540,12
20230829,144500,272581420,13540,13540,13540,13540,116
20230829,144400,271010780,13540,13540,13540,13540,12
20230829,144300,270848300,13540,13540,13540,13540,0
20230829,144200,270848300,13540,13540,13540,13540,11
20230829,144100,270699360,13530,13540,13540,13530,15
20230829,144000,270496290,13540,13540,13540,13540,0
20230829,143900,270496290,13540,13540,13540,13540,11
20230829,143800,270347350,13540,13540,13540,13540,12
20230829,143700,270184870,13540,13540,13540,13540,119
20230829,143600,268573610,13540,13530,13540,13530,217
20230829,143500,265635490,13530,13550,13550,13530,36
20230829,143400,265148170,13550,13540,13550,13530,501
20230829,143300,258364140,13540,13540,13540,13540,13
20230829,143200,258188120,13540,13540,13550,13540,473
20230829,143100,251779970,13540,13530,13540,13530,28
20230829,143000,251401050,13540,13540,13540,13540,73
20230829,142900,250412630,13540,13540,13540,13540,12
20230829,142800,250250150,13540,13530,13540,13530,2
20230829,142700,250223080,13540,13540,13540,13540,11
20230829,142600,250074140,13540,13530,13540,13530,16
20230829,142500,249857530,13540,13540,13540,13540,0
20230829,142400,249857530,13540,13540,13540,13540,11
20230829,142300,249708590,13540,13540,13540,13540,12
20230829,142200,249546110,13540,13530,13540,13530,3
20230829,142100,249505510,13540,13530,13540,13530,578
20230829,142000,241681030,13530,13530,13530,13530,134
20230829,141900,239868010,13540,13540,13540,13540,11
20230829,141800,239719070,13540,13540,13540,13540,0
20230829,141700,239719070,13540,13540,13540,13540,12
20230829,141600,239556590,13540,13540,13540,13540,11
20230829,141500,239407650,13540,13540,13540,13540,0
20230829,141400,239407650,13540,13530,13540,13530,14
20230829,141300,239218110,13550,13540,13550,13540,511
20230829,141200,232294850,13530,13530,13530,13530,9
20230829,141100,232173080,13540,13540,13540,13540,12
20230829,141000,232010600,13540,13540,13550,13540,31
20230829,140900,231590750,13540,13540,13540,13540,17
20230829,140800,231360570,13550,13560,13560,13550,66
20230829,140700,230466170,13560,13540,13560,13540,296
20230829,140600,226454860,13540,13540,13540,13540,1003
20230829,140500,212874240,13540,13540,13540,13540,12
20230829,140400,212711760,13540,13530,13540,13530,12
20230829,140300,212549290,13540,13540,13540,13540,0
20230829,140200,212549290,13540,13530,13540,13530,26
20230829,140100,212197390,13530,13530,13530,13530,27
20230829,140000,211832080,13530,13530,13530,13530,0
20230829,135900,211832080,13530,13530,13540,13530,34
20230829,135800,211371940,13530,13540,13540,13530,13
20230829,135700,211195940,13540,13540,13540,13540,22
20230829,135600,210898060,13540,13540,13540,13540,0
20230829,135500,210898060,13540,13540,13540,13540,11
20230829,135400,210749120,13540,13540,13540,13540,12
20230829,135300,210586640,13530,13530,13530,13530,50
20230829,135200,209910140,13530,13530,13540,13360,580
20230829,135100,202064770,13530,13530,13530,13530,12
20230829,135000,201902410,13530,13530,13530,13530,6
20230829,134900,201821230,13530,13520,13530,13520,13
20230829,134800,201645350,13520,13530,13540,13520,31
20230829,134700,201225890,13540,13550,13550,13540,12
20230829,134600,201063400,13550,13540,13550,13540,13
20230829,134500,200887360,13540,13500,13540,13500,139
20230829,134400,199009840,13500,13490,13500,13490,334
20230829,134300,194501460,13490,13470,13490,13470,387
20230829,134200,189281810,13470,13470,13470,13470,15
20230829,134100,189079760,13470,13460,13470,13460,241
20230829,134000,185833520,13460,13420,13460,13420,533
20230829,133900,178668450,13420,13420,13420,13420,17
20230829,133800,178440310,13410,13410,13410,13410,5
20230829,133700,178373260,13420,13420,13420,13420,11
20230829,133600,178225640,13420,13420,13420,13420,22
20230829,133500,177930400,13430,13430,13430,13430,3
20230829,133400,177890110,13430,13420,13430,13370,111
20230829,133300,176403350,13380,13380,13420,13380,3388
20230829,133200,131025970,13380,13380,13380,13380,54
20230829,133100,130303450,13380,13380,13380,13380,0
20230829,133000,130303450,13380,13380,13380,13380,315
20230829,132900,126088750,13380,13380,13380,13380,11
20230829,132800,125941570,13380,13380,13380,13380,0
20230829,132700,125941570,13380,13380,13380,13380,1085
20230829,132600,111424270,13370,13370,13370,13370,11
20230829,132500,111277200,13370,13370,13370,13370,0
20230829,132400,111277200,13370,13370,13370,13370,14
20230829,132300,111090020,13370,13370,13370,13370,11
20230829,132200,110942950,13370,13370,13370,13370,0
20230829,132100,110942950,13370,13370,13370,13370,12
20230829,132000,110782510,13370,13370,13370,13370,11
20230829,131900,110635440,13370,13380,13380,13370,23
20230829,131800,110327750,13380,13370,13380,13370,209
20230829,131700,107532710,13370,13360,13370,13350,838
20230829,131600,96332760,13360,13360,13360,13360,788
20230829,131500,85805080,13360,13360,13360,13360,12
20230829,131400,85644760,13360,13360,13360,13360,11
20230829,131300,85497800,13360,13360,13360,13360,0
20230829,131200,85497800,13360,13360,13360,13360,12
20230829,131100,85337480,13360,13360,13360,13360,11
20230829,131000,85190520,13360,13360,13360,13360,0
20230829,130900,85190520,13360,13360,13360,13360,12
20230829,130800,85030200,13360,13360,13360,13360,11
20230829,130700,84883240,13360,13360,13360,13360,12
20230829,130600,84722920,13360,13360,13360,13360,0
20230829,130500,84722920,13360,13360,13360,13360,11
20230829,130400,84575960,13360,13360,13360,13360,12
20230829,130300,84415640,13360,13360,13360,13360,2
20230829,130200,84388920,13360,13360,13360,13360,11
20230829,130100,84241960,13350,13350,13350,13350,94
20230829,130000,82987060,13350,13350,13350,13350,0
20230829,125900,82987060,13350,13350,13350,13350,7
20230829,125800,82893610,13350,13350,13350,13350,0
20230829,125700,82893610,13350,13350,13350,13350,0
20230829,125600,82893610,13350,13350,13350,13350,0
20230829,125500,82893610,13350,13350,13350,13350,0
20230829,125400,82893610,13350,13350,13350,13350,0
20230829,125300,82893610,13350,13350,13350,13350,0
20230829,125200,82893610,13350,13350,13350,13350,1
20230829,125100,82880260,13350,13350,13350,13350,0
20230829,125000,82880260,13350,13350,13350,13350,5
20230829,124900,82813510,13350,13350,13350,13350,0
20230829,124800,82813510,13350,13350,13350,13350,0
20230829,124700,82813510,13350,13350,13350,13350,0
20230829,124600,82813510,13350,13350,13350,13350,0
20230829,124500,82813510,13350,13350,13350,13350,0
20230829,124400,82813510,13350,13350,13350,13350,0
20230829,124300,82813510,13350,13350,13350,13350,0
20230829,124200,82813510,13350,13350,13350,13350,0
20230829,124100,82813510,13350,13350,13350,13350,0
20230829,124000,82813510,13350,13350,13350,13350,3
20230829,123900,82773460,13360,13360,13360,13360,0
20230829,123800,82773460,13360,13360,13360,13360,0
20230829,123700,82773460,13360,13360,13360,13360,0
20230829,123600,82773460,13360,13360,13360,13360,0
20230829,123500,82773460,13360,13360,13360,13360,0
20230829,123400,82773460,13360,13360,13360,13360,0
20230829,123300,82773460,13360,13360,13360,13360,0
20230829,123200,82773460,13360,13360,13360,13360,0
20230829,123100,82773460,13360,13360,13360,13360,0
20230829,123000,82773460,13360,13360,13360,13360,0
20230829,122900,82773460,13360,13360,13360,13360,0
20230829,122800,82773460,13360,13360,13360,13360,0
20230829,122700,82773460,13360,13360,13360,13360,0
20230829,122600,82773460,13360,13360,13360,13360,0
20230829,122500,82773460,13360,13360,13360,13360,0
20230829,122400,82773460,13360,13360,13360,13360,0
20230829,122300,82773460,13360,13360,13360,13360,16
20230829,122200,82559700,13350,13350,13350,13350,10
20230829,122100,82426200,13370,13370,13370,13370,0
20230829,122000,82426200,13370,13370,13370,13370,24
20230829,121900,82105320,13370,13370,13370,13370,0
20230829,121800,82105320,13370,13370,13370,13370,0
20230829,121700,82105320,13370,13370,13370,13370,0
20230829,121600,82105320,13370,13370,13370,13370,0
20230829,121500,82105320,13370,13370,13370,13370,0
20230829,121400,82105320,13370,13370,13370,13370,0
20230829,121300,82105320,13370,13370,13370,13370,0
20230829,121200,82105320,13370,13370,13370,13370,0
20230829,121100,82105320,13370,13370,13370,13370,2
20230829,121000,82078580,13370,13370,13370,13370,20
20230829,120900,81811180,13370,13370,13370,13370,0
20230829,120800,81811180,13370,13370,13370,13370,0
20230829,120700,81811180,13370,13370,13370,13370,0
20230829,120600,81811180,13370,13370,13370,13370,0
20230829,120500,81811180,13370,13370,13370,13370,0
20230829,120400,81811180,13370,13370,13370,13370,0
20230829,120300,81811180,13370,13370,13370,13370,1
20230829,120200,81797810,13350,13350,13350,13350,0
20230829,120100,81797810,13350,13350,13350,13350,0
20230829,120000,81797810,13350,13350,13350,13350,0
20230829,115900,81797810,13350,13350,13350,13350,0
20230829,115800,81797810,13350,13350,13350,13350,0
20230829,115700,81797810,13350,13350,13350,13350,0
20230829,115600,81797810,13350,13350,13350,13350,0
20230829,115500,81797810,13350,13350,13350,13350,100
20230829,115400,80462810,13350,13350,13350,13350,0
20230829,115300,80462810,13350,13350,13350,13350,0
20230829,115200,80462810,13350,13350,13350,13350,0
20230829,115100,80462810,13350,13350,13350,13350,0
20230829,115000,80462810,13350,13350,13350,13350,40
20230829,114900,79928810,13370,13370,13370,13370,0
20230829,114800,79928810,13370,13370,13370,13370,2
20230829,114700,79902070,13370,13370,13370,13370,0
20230829,114600,79902070,13370,13370,13370,13370,0
20230829,114500,79902070,13370,13370,13370,13370,3
20230829,114400,79861960,13350,13350,13350,13350,0
20230829,114300,79861960,13350,13350,13350,13350,0
20230829,114200,79861960,13350,13350,13350,13350,1
20230829,114100,79848610,13350,13350,13350,13350,1
20230829,114000,79835260,13360,13360,13360,13360,33
20230829,113900,79394380,13360,13360,13360,13360,0
20230829,113800,79394380,13360,13360,13360,13360,0
20230829,113700,79394380,13360,13360,13360,13360,0
20230829,113600,79394380,13360,13360,13360,13360,0
20230829,113500,79394380,13360,13360,13360,13360,0
20230829,113400,79394380,13360,13360,13360,13350,41
20230829,113300,78846630,13350,13350,13350,13350,0
20230829,113200,78846630,13350,13350,13350,13350,0
20230829,113100,78846630,13350,13350,13350,13350,0
20230829,113000,78846630,13350,13350,13350,13350,0
20230829,112900,78846630,13350,13350,13350,13350,0
20230829,112800,78846630,13350,13350,13350,13350,1
20230829,112700,78833280,13360,13360,13360,13360,0
20230829,112600,78833280,13360,13360,13360,13360,0
20230829,112500,78833280,13360,13360,13360,13360,0
20230829,112400,78833280,13360,13360,13360,13360,0
20230829,112300,78833280,13360,13360,13360,13360,0
20230829,112200,78833280,13360,13360,13360,13360,0
20230829,112100,78833280,13360,13360,13360,13360,3
20230829,112000,78793200,13360,13360,13360,13360,0
20230829,111900,78793200,13360,13360,13360,13360,0
20230829,111800,78793200,13360,13360,13360,13360,0
20230829,111700,78793200,13360,13360,13360,13360,9
20230829,111600,78672960,13370,13370,13370,13370,0
20230829,111500,78672960,13370,13370,13370,13370,0
20230829,111400,78672960,13370,13370,13370,13370,0
20230829,111300,78672960,13370,13370,13370,13370,0
20230829,111200,78672960,13370,13370,13370,13370,0
20230829,111100,78672960,13370,13360,13370,13360,2
20230829,111000,78646230,13370,13370,13370,13370,0
20230829,110900,78646230,13370,13370,13370,13370,0
20230829,110800,78646230,13370,13370,13370,13370,0
20230829,110700,78646230,13370,13370,13370,13370,19
20230829,110600,78392200,13370,13370,13370,13370,0
20230829,110500,78392200,13370,13370,13370,13370,0
20230829,110400,78392200,13370,13370,13370,13370,0
20230829,110300,78392200,13370,13370,13370,13370,0
20230829,110200,78392200,13370,13360,13370,13360,14
20230829,110100,78205030,13370,13370,13370,13370,0
20230829,110000,78205030,13370,13370,13370,13370,500
20230829,105900,71520030,13360,13360,13360,13360,5
20230829,105800,71453230,13370,13370,13370,13370,0
20230829,105700,71453230,13370,13360,13370,13360,8
20230829,105600,71346280,13370,13370,13370,13370,0
20230829,105500,71346280,13370,13370,13370,13370,0
20230829,105400,71346280,13370,13370,13370,13370,0
20230829,105300,71346280,13370,13370,13370,13370,0
20230829,105200,71346280,13370,13370,13370,13370,0
20230829,105100,71346280,13370,13370,13370,13370,0
20230829,105000,71346280,13370,13370,13370,13370,37
20230829,104900,70851590,13370,13370,13370,13370,0
20230829,104800,70851590,13370,13370,13370,13370,0
20230829,104700,70851590,13370,13370,13370,13370,0
20230829,104600,70851590,13370,13370,13370,13370,2
20230829,104500,70824850,13350,13350,13350,13350,4
20230829,104400,70771450,13350,13350,13350,13350,0
20230829,104300,70771450,13350,13350,13350,13350,0
20230829,104200,70771450,13350,13350,13350,13350,2
20230829,104100,70744750,13360,13360,13360,13360,0
20230829,104000,70744750,13360,13360,13360,13360,0
20230829,103900,70744750,13360,13360,13360,13360,97
20230829,103800,69448830,13360,13360,13360,13360,0
20230829,103700,69448830,13360,13360,13360,13360,1
20230829,103600,69435470,13350,13350,13350,13350,0
20230829,103500,69435470,13350,13350,13350,13350,0
20230829,103400,69435470,13350,13350,13350,13350,39
20230829,103300,68914820,13380,13380,13380,13380,0
20230829,103200,68914820,13380,13380,13380,13380,0
20230829,103100,68914820,13380,13370,13380,13370,7
20230829,103000,68821220,13370,13370,13380,13360,515
20230829,102900,61935790,13360,13360,13360,13360,9
20230829,102800,61815550,13350,13350,13350,13350,0
20230829,102700,61815550,13350,13350,13350,13350,0
20230829,102600,61815550,13350,13350,13350,13350,0
20230829,102500,61815550,13350,13350,13350,13350,0
20230829,102400,61815550,13350,13350,13350,13350,0
20230829,102300,61815550,13350,13350,13350,13350,0
20230829,102200,61815550,13350,13360,13360,13350,30
20230829,102100,61414960,13370,13370,13370,13370,0
20230829,102000,61414960,13370,13370,13370,13370,8
20230829,101900,61308000,13370,13370,13370,13370,0
20230829,101800,61308000,13370,13370,13370,13370,0
20230829,101700,61308000,13370,13370,13370,13370,1
20230829,101600,61294630,13380,13380,13380,13380,0
20230829,101500,61294630,13380,13380,13380,13380,0
20230829,101400,61294630,13380,13380,13380,13380,2
20230829,101300,61267870,13370,13370,13370,13370,1
20230829,101200,61254500,13360,13360,13360,13360,5
20230829,101100,61187700,13360,13360,13360,13360,0
20230829,101000,61187700,13360,13360,13360,13360,0
20230829,100900,61187700,13360,13360,13360,13360,0
20230829,100800,61187700,13360,13360,13360,13360,0
20230829,100700,61187700,13360,13360,13360,13360,0
20230829,100600,61187700,13360,13360,13360,13360,0
20230829,100500,61187700,13360,13360,13360,13360,0
20230829,100400,61187700,13360,13360,13360,13360,1
20230829,100300,61174340,13380,13380,13380,13380,1
20230829,100200,61160960,13380,13380,13380,13380,0
20230829,100100,61160960,13380,13380,13380,13380,2
20230829,100000,61134200,13380,13370,13380,13370,500
20230829,095900,54449090,13360,13360,13360,13360,4
20230829,095800,54395650,13370,13370,13370,13370,0
20230829,095700,54395650,13370,13370,13370,13370,0
20230829,095600,54395650,13370,13370,13370,13370,7
20230829,095500,54302060,13360,13360,13360,13360,0
20230829,095400,54302060,13360,13360,13360,13360,0
20230829,095300,54302060,13360,13360,13360,13360,30
20230829,095200,53901260,13360,13360,13360,13360,0
20230829,095100,53901260,13360,13360,13360,13360,27
20230829,095000,53540540,13370,13370,13370,13370,0
20230829,094900,53540540,13370,13370,13370,13370,10
20230829,094800,53406840,13360,13360,13360,13360,0
20230829,094700,53406840,13360,13360,13360,13360,1
20230829,094600,53393480,13370,13360,13370,13360,14
20230829,094500,53206400,13360,13370,13370,13360,16
20230829,094400,52992550,13370,13370,13370,13370,1
20230829,094300,52979180,13380,13380,13380,13380,0
20230829,094200,52979180,13380,13380,13380,13380,0
20230829,094100,52979180,13380,13380,13380,13380,0
20230829,094000,52979180,13380,13380,13380,13380,0
20230829,093900,52979180,13380,13380,13380,13380,0
20230829,093800,52979180,13380,13380,13380,13380,3
20230829,093700,52939040,13360,13360,13360,13360,1
20230829,093600,52925680,13370,13370,13370,13370,1
20230829,093500,52912310,13380,13380,13380,13380,0
20230829,093400,52912310,13380,13380,13380,13380,100
20230829,093300,51574310,13380,13380,13380,13380,13
20230829,093200,51400370,13380,13380,13380,13380,0
20230829,093100,51400370,13380,13360,13380,13360,2
20230829,093000,51373630,13380,13370,13380,13370,500
20230829,092900,44684740,13370,13370,13370,13370,0
20230829,092800,44684740,13370,13360,13370,13360,18
20230829,092700,44444180,13370,13370,13370,13370,0
20230829,092600,44444180,13370,13370,13370,13370,0
20230829,092500,44444180,13370,13370,13370,13370,5
20230829,092400,44377330,13390,13390,13390,13390,0
20230829,092300,44377330,13390,13370,13390,13370,3
20230829,092200,44337200,13390,13390,13390,13390,1
20230829,092100,44323810,13370,13370,13370,13370,0
20230829,092000,44323810,13370,13370,13370,13370,3
20230829,091900,44283700,13390,13370,13390,13370,50
20230829,091800,43615000,13390,13380,13390,13380,18
20230829,091700,43374130,13380,13380,13380,13380,23
20230829,091600,43066390,13370,13360,13380,13360,672
20230829,091500,34079440,13350,13330,13350,13330,503
20230829,091400,27367710,13300,13320,13320,13300,19
20230829,091300,27114750,13330,13330,13330,13330,5
20230829,091200,27048100,13340,13320,13340,13320,10
20230829,091100,26914760,13330,13300,13330,13290,118
20230829,091000,25345310,13330,13330,13330,13330,0
20230829,090900,25345310,13330,13330,13330,13330,1
20230829,090800,25331980,13300,13300,13300,13300,0
20230829,090700,25331980,13300,13310,13330,13300,35
20230829,090600,24866330,13330,13340,13340,13310,8
20230829,090500,24759690,13350,13340,13350,13330,65
20230829,090400,23892520,13330,13330,13330,13330,5
20230829,090300,23825870,13330,13330,13330,13300,180
20230829,090200,21428330,13330,13260,13330,13260,785
20230829,090100,10990090,13250,13220,13260,13210,775
20230829,090000,726550,13210,13210,13210,13210,55