KissMeData/264450/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,203000,624544500,14660,14660,14660,14660,827
20230829,202900,624544500,14660,14660,14660,14660,0
20230829,202800,624544500,14660,14660,14660,14660,0
20230829,202700,624544500,14660,14660,14660,14660,0
20230829,202600,624544500,14660,14660,14660,14660,0
20230829,202500,624544500,14660,14660,14660,14660,0
20230829,202400,624544500,14660,14660,14660,14660,0
20230829,202300,624544500,14660,14660,14660,14660,0
20230829,202200,624544500,14660,14660,14660,14660,0
20230829,202100,624544500,14660,14660,14660,14660,0
20230829,202000,624544500,14660,14660,14660,14660,0
20230829,201900,624544500,14660,14660,14660,14660,0
20230829,201800,624544500,14660,14660,14660,14660,0
20230829,201700,624544500,14660,14660,14660,14660,0
20230829,201600,624544500,14660,14660,14660,14660,0
20230829,201500,624544500,14660,14660,14660,14660,0
20230829,201400,624544500,14660,14660,14660,14660,0
20230829,201300,624544500,14660,14660,14660,14660,0
20230829,201200,624544500,14660,14660,14660,14660,0
20230829,201100,624544500,14660,14660,14660,14660,0
20230829,201000,624544500,14660,14660,14660,14660,0
20230829,200900,624544500,14660,14660,14660,14660,0
20230829,200800,624544500,14660,14660,14660,14660,0
20230829,200700,624544500,14660,14660,14660,14660,0
20230829,200600,624544500,14660,14660,14660,14660,0
20230829,200500,624544500,14660,14660,14660,14660,0
20230829,200400,624544500,14660,14660,14660,14660,0
20230829,200300,624544500,14660,14660,14660,14660,0
20230829,200200,624544500,14660,14660,14660,14660,0
20230829,200100,624544500,14660,14660,14660,14660,0
20230829,200000,624544500,14660,14660,14660,14660,827
20230829,195900,624544500,14660,14660,14660,14660,0
20230829,195800,624544500,14660,14660,14660,14660,0
20230829,195700,624544500,14660,14660,14660,14660,0
20230829,195600,624544500,14660,14660,14660,14660,0
20230829,195500,624544500,14660,14660,14660,14660,0
20230829,195400,624544500,14660,14660,14660,14660,0
20230829,195300,624544500,14660,14660,14660,14660,0
20230829,195200,624544500,14660,14660,14660,14660,0
20230829,195100,624544500,14660,14660,14660,14660,0
20230829,195000,624544500,14660,14660,14660,14660,0
20230829,194900,624544500,14660,14660,14660,14660,0
20230829,194800,624544500,14660,14660,14660,14660,0
20230829,194700,624544500,14660,14660,14660,14660,0
20230829,194600,624544500,14660,14660,14660,14660,0
20230829,194500,624544500,14660,14660,14660,14660,0
20230829,194400,624544500,14660,14660,14660,14660,0
20230829,194300,624544500,14660,14660,14660,14660,0
20230829,194200,624544500,14660,14660,14660,14660,0
20230829,194100,624544500,14660,14660,14660,14660,0
20230829,194000,624544500,14660,14660,14660,14660,0
20230829,193900,624544500,14660,14660,14660,14660,0
20230829,193800,624544500,14660,14660,14660,14660,0
20230829,193700,624544500,14660,14660,14660,14660,0
20230829,193600,624544500,14660,14660,14660,14660,0
20230829,193500,624544500,14660,14660,14660,14660,0
20230829,193400,624544500,14660,14660,14660,14660,0
20230829,193300,624544500,14660,14660,14660,14660,0
20230829,193200,624544500,14660,14660,14660,14660,0
20230829,193100,624544500,14660,14660,14660,14660,0
20230829,193000,624544500,14660,14660,14660,14660,827
20230829,192900,624544500,14660,14660,14660,14660,0
20230829,192800,624544500,14660,14660,14660,14660,0
20230829,192700,624544500,14660,14660,14660,14660,0
20230829,192600,624544500,14660,14660,14660,14660,0
20230829,192500,624544500,14660,14660,14660,14660,0
20230829,192400,624544500,14660,14660,14660,14660,0
20230829,192300,624544500,14660,14660,14660,14660,0
20230829,192200,624544500,14660,14660,14660,14660,0
20230829,192100,624544500,14660,14660,14660,14660,0
20230829,192000,624544500,14660,14660,14660,14660,0
20230829,191900,624544500,14660,14660,14660,14660,0
20230829,191800,624544500,14660,14660,14660,14660,0
20230829,191700,624544500,14660,14660,14660,14660,0
20230829,191600,624544500,14660,14660,14660,14660,0
20230829,191500,624544500,14660,14660,14660,14660,0
20230829,191400,624544500,14660,14660,14660,14660,0
20230829,191300,624544500,14660,14660,14660,14660,0
20230829,191200,624544500,14660,14660,14660,14660,0
20230829,191100,624544500,14660,14660,14660,14660,0
20230829,191000,624544500,14660,14660,14660,14660,0
20230829,190900,624544500,14660,14660,14660,14660,0
20230829,190800,624544500,14660,14660,14660,14660,0
20230829,190700,624544500,14660,14660,14660,14660,0
20230829,190600,624544500,14660,14660,14660,14660,0
20230829,190500,624544500,14660,14660,14660,14660,0
20230829,190400,624544500,14660,14660,14660,14660,0
20230829,190300,624544500,14660,14660,14660,14660,0
20230829,190200,624544500,14660,14660,14660,14660,0
20230829,190100,624544500,14660,14660,14660,14660,0
20230829,190000,624544500,14660,14660,14660,14660,827
20230829,185900,624544500,14660,14660,14660,14660,0
20230829,185800,624544500,14660,14660,14660,14660,0
20230829,185700,624544500,14660,14660,14660,14660,0
20230829,185600,624544500,14660,14660,14660,14660,0
20230829,185500,624544500,14660,14660,14660,14660,0
20230829,185400,624544500,14660,14660,14660,14660,0
20230829,185300,624544500,14660,14660,14660,14660,0
20230829,185200,624544500,14660,14660,14660,14660,0
20230829,185100,624544500,14660,14660,14660,14660,0
20230829,185000,624544500,14660,14660,14660,14660,0
20230829,184900,624544500,14660,14660,14660,14660,0
20230829,184800,624544500,14660,14660,14660,14660,0
20230829,184700,624544500,14660,14660,14660,14660,0
20230829,184600,624544500,14660,14660,14660,14660,0
20230829,184500,624544500,14660,14660,14660,14660,0
20230829,184400,624544500,14660,14660,14660,14660,0
20230829,184300,624544500,14660,14660,14660,14660,0
20230829,184200,624544500,14660,14660,14660,14660,0
20230829,184100,624544500,14660,14660,14660,14660,0
20230829,184000,624544500,14660,14660,14660,14660,0
20230829,183900,624544500,14660,14660,14660,14660,0
20230829,183800,624544500,14660,14660,14660,14660,0
20230829,183700,624544500,14660,14660,14660,14660,0
20230829,183600,624544500,14660,14660,14660,14660,0
20230829,183500,624544500,14660,14660,14660,14660,0
20230829,183400,624544500,14660,14660,14660,14660,0
20230829,183300,624544500,14660,14660,14660,14660,0
20230829,183200,624544500,14660,14660,14660,14660,0
20230829,183100,624544500,14660,14660,14660,14660,0
20230829,183000,624544500,14660,14660,14660,14660,827
20230829,182900,624544500,14660,14660,14660,14660,0
20230829,182800,624544500,14660,14660,14660,14660,0
20230829,182700,624544500,14660,14660,14660,14660,0
20230829,182600,624544500,14660,14660,14660,14660,0
20230829,182500,624544500,14660,14660,14660,14660,0
20230829,182400,624544500,14660,14660,14660,14660,0
20230829,182300,624544500,14660,14660,14660,14660,0
20230829,182200,624544500,14660,14660,14660,14660,0
20230829,182100,624544500,14660,14660,14660,14660,0
20230829,182000,624544500,14660,14660,14660,14660,0
20230829,181900,624544500,14660,14660,14660,14660,0
20230829,181800,624544500,14660,14660,14660,14660,0
20230829,181700,624544500,14660,14660,14660,14660,0
20230829,181600,624544500,14660,14660,14660,14660,0
20230829,181500,624544500,14660,14660,14660,14660,0
20230829,181400,624544500,14660,14660,14660,14660,0
20230829,181300,624544500,14660,14660,14660,14660,0
20230829,181200,624544500,14660,14660,14660,14660,0
20230829,181100,624544500,14660,14660,14660,14660,0
20230829,181000,624544500,14660,14660,14660,14660,0
20230829,180900,624544500,14660,14660,14660,14660,0
20230829,180800,624544500,14660,14660,14660,14660,0
20230829,180700,624544500,14660,14660,14660,14660,0
20230829,180600,624544500,14660,14660,14660,14660,0
20230829,180500,624544500,14660,14660,14660,14660,0
20230829,180400,624544500,14660,14660,14660,14660,0
20230829,180300,624544500,14660,14660,14660,14660,0
20230829,180200,624544500,14660,14660,14660,14660,0
20230829,180100,624544500,14660,14660,14660,14660,0
20230829,180000,624544500,14660,14660,14660,14660,827
20230829,175900,624544500,14660,14660,14660,14660,0
20230829,175800,624544500,14660,14660,14660,14660,0
20230829,175700,624544500,14660,14660,14660,14660,0
20230829,175600,624544500,14660,14660,14660,14660,0
20230829,175500,624544500,14660,14660,14660,14660,0
20230829,175400,624544500,14660,14660,14660,14660,0
20230829,175300,624544500,14660,14660,14660,14660,0
20230829,175200,624544500,14660,14660,14660,14660,0
20230829,175100,624544500,14660,14660,14660,14660,0
20230829,175000,624544500,14660,14660,14660,14660,0
20230829,174900,624544500,14660,14660,14660,14660,0
20230829,174800,624544500,14660,14660,14660,14660,0
20230829,174700,624544500,14660,14660,14660,14660,0
20230829,174600,624544500,14660,14660,14660,14660,0
20230829,174500,624544500,14660,14660,14660,14660,0
20230829,174400,624544500,14660,14660,14660,14660,0
20230829,174300,624544500,14660,14660,14660,14660,0
20230829,174200,624544500,14660,14660,14660,14660,0
20230829,174100,624544500,14660,14660,14660,14660,0
20230829,174000,624544500,14660,14660,14660,14660,0
20230829,173900,624544500,14660,14660,14660,14660,0
20230829,173800,624544500,14660,14660,14660,14660,0
20230829,173700,624544500,14660,14660,14660,14660,0
20230829,173600,624544500,14660,14660,14660,14660,0
20230829,173500,624544500,14660,14660,14660,14660,0
20230829,173400,624544500,14660,14660,14660,14660,0
20230829,173300,624544500,14660,14660,14660,14660,0
20230829,173200,624544500,14660,14660,14660,14660,0
20230829,173100,624544500,14660,14660,14660,14660,0
20230829,173000,624544500,14660,14660,14660,14660,827
20230829,172900,624544500,14660,14660,14660,14660,0
20230829,172800,624544500,14660,14660,14660,14660,0
20230829,172700,624544500,14660,14660,14660,14660,0
20230829,172600,624544500,14660,14660,14660,14660,0
20230829,172500,624544500,14660,14660,14660,14660,0
20230829,172400,624544500,14660,14660,14660,14660,0
20230829,172300,624544500,14660,14660,14660,14660,0
20230829,172200,624544500,14660,14660,14660,14660,0
20230829,172100,624544500,14660,14660,14660,14660,0
20230829,172000,624544500,14660,14660,14660,14660,0
20230829,171900,624544500,14660,14660,14660,14660,0
20230829,171800,624544500,14660,14660,14660,14660,0
20230829,171700,624544500,14660,14660,14660,14660,0
20230829,171600,624544500,14660,14660,14660,14660,0
20230829,171500,624544500,14660,14660,14660,14660,0
20230829,171400,624544500,14660,14660,14660,14660,0
20230829,171300,624544500,14660,14660,14660,14660,0
20230829,171200,624544500,14660,14660,14660,14660,0
20230829,171100,624544500,14660,14660,14660,14660,0
20230829,171000,624544500,14660,14660,14660,14660,0
20230829,170900,624544500,14660,14660,14660,14660,0
20230829,170800,624544500,14660,14660,14660,14660,0
20230829,170700,624544500,14660,14660,14660,14660,0
20230829,170600,624544500,14660,14660,14660,14660,0
20230829,170500,624544500,14660,14660,14660,14660,0
20230829,170400,624544500,14660,14660,14660,14660,0
20230829,170300,624544500,14660,14660,14660,14660,0
20230829,170200,624544500,14660,14660,14660,14660,0
20230829,170100,624544500,14660,14660,14660,14660,0
20230829,170000,624544500,14660,14660,14660,14660,827
20230829,165900,624544500,14660,14660,14660,14660,0
20230829,165800,624544500,14660,14660,14660,14660,0
20230829,165700,624544500,14660,14660,14660,14660,0
20230829,165600,624544500,14660,14660,14660,14660,0
20230829,165500,624544500,14660,14660,14660,14660,0
20230829,165400,624544500,14660,14660,14660,14660,0
20230829,165300,624544500,14660,14660,14660,14660,0
20230829,165200,624544500,14660,14660,14660,14660,0
20230829,165100,624544500,14660,14660,14660,14660,0
20230829,165000,624544500,14660,14660,14660,14660,0
20230829,164900,624544500,14660,14660,14660,14660,0
20230829,164800,624544500,14660,14660,14660,14660,0
20230829,164700,624544500,14660,14660,14660,14660,0
20230829,164600,624544500,14660,14660,14660,14660,0
20230829,164500,624544500,14660,14660,14660,14660,0
20230829,164400,624544500,14660,14660,14660,14660,0
20230829,164300,624544500,14660,14660,14660,14660,0
20230829,164200,624544500,14660,14660,14660,14660,0
20230829,164100,624544500,14660,14660,14660,14660,0
20230829,164000,624544500,14660,14660,14660,14660,0
20230829,163900,624544500,14660,14660,14660,14660,0
20230829,163800,624544500,14660,14660,14660,14660,0
20230829,163700,624544500,14660,14660,14660,14660,0
20230829,163600,624544500,14660,14660,14660,14660,0
20230829,163500,624544500,14660,14660,14660,14660,0
20230829,163400,624544500,14660,14660,14660,14660,0
20230829,163300,624544500,14660,14660,14660,14660,0
20230829,163200,624544500,14660,14660,14660,14660,0
20230829,163100,624544500,14660,14660,14660,14660,0
20230829,163000,624544500,14660,14660,14660,14660,827
20230829,162900,624544500,14660,14660,14660,14660,0
20230829,162800,624544500,14660,14660,14660,14660,0
20230829,162700,624544500,14660,14660,14660,14660,0
20230829,162600,624544500,14660,14660,14660,14660,0
20230829,162500,624544500,14660,14660,14660,14660,0
20230829,162400,624544500,14660,14660,14660,14660,0
20230829,162300,624544500,14660,14660,14660,14660,0
20230829,162200,624544500,14660,14660,14660,14660,0
20230829,162100,624544500,14660,14660,14660,14660,0
20230829,162000,624544500,14660,14660,14660,14660,0
20230829,161900,624544500,14660,14660,14660,14660,0
20230829,161800,624544500,14660,14660,14660,14660,0
20230829,161700,624544500,14660,14660,14660,14660,0
20230829,161600,624544500,14660,14660,14660,14660,0
20230829,161500,624544500,14660,14660,14660,14660,0
20230829,161400,624544500,14660,14660,14660,14660,0
20230829,161300,624544500,14660,14660,14660,14660,0
20230829,161200,624544500,14660,14660,14660,14660,0
20230829,161100,624544500,14660,14660,14660,14660,0
20230829,161000,624544500,14660,14660,14660,14660,0
20230829,160900,624544500,14660,14660,14660,14660,0
20230829,160800,624544500,14660,14660,14660,14660,0
20230829,160700,624544500,14660,14660,14660,14660,0
20230829,160600,624544500,14660,14660,14660,14660,0
20230829,160500,624544500,14660,14660,14660,14660,0
20230829,160400,624544500,14660,14660,14660,14660,0
20230829,160300,624544500,14660,14660,14660,14660,0
20230829,160200,624544500,14660,14660,14660,14660,0
20230829,160100,624544500,14660,14660,14660,14660,0
20230829,160000,624544500,14660,14660,14660,14660,827
20230829,155900,624544500,14660,14660,14660,14660,0
20230829,155800,624544500,14660,14660,14660,14660,0
20230829,155700,624544500,14660,14660,14660,14660,0
20230829,155600,624544500,14660,14660,14660,14660,0
20230829,155500,624544500,14660,14660,14660,14660,0
20230829,155400,624544500,14660,14660,14660,14660,0
20230829,155300,624544500,14660,14660,14660,14660,0
20230829,155200,624544500,14660,14660,14660,14660,0
20230829,155100,624544500,14660,14660,14660,14660,0
20230829,155000,624544500,14660,14660,14660,14660,0
20230829,154900,624544500,14660,14660,14660,14660,0
20230829,154800,624544500,14660,14660,14660,14660,0
20230829,154700,624544500,14660,14660,14660,14660,0
20230829,154600,624544500,14660,14660,14660,14660,0
20230829,154500,624544500,14660,14660,14660,14660,0
20230829,154400,624544500,14660,14660,14660,14660,0
20230829,154300,624544500,14660,14660,14660,14660,0
20230829,154200,624544500,14660,14660,14660,14660,0
20230829,154100,624544500,14660,14660,14660,14660,0
20230829,154000,624544500,14660,14660,14660,14660,0
20230829,153900,624544500,14660,14660,14660,14660,0
20230829,153800,624544500,14660,14660,14660,14660,0
20230829,153700,624544500,14660,14660,14660,14660,0
20230829,153600,624544500,14660,14660,14660,14660,0
20230829,153500,624544500,14660,14660,14660,14660,0
20230829,153400,624544500,14660,14660,14660,14660,0
20230829,153300,624544500,14660,14660,14660,14660,0
20230829,153200,624544500,14660,14660,14660,14660,0
20230829,153100,624544500,14660,14660,14660,14660,0
20230829,153000,624544500,14660,14660,14660,14660,1654
20230829,152900,612420680,14660,14660,14660,14660,0
20230829,152800,612420680,14660,14660,14660,14660,0
20230829,152700,612420680,14660,14660,14660,14660,0
20230829,152600,612420680,14660,14660,14660,14660,0
20230829,152500,612420680,14660,14660,14660,14660,0
20230829,152400,612420680,14660,14660,14660,14660,0
20230829,152300,612420680,14660,14660,14660,14660,0
20230829,152200,612420680,14660,14660,14660,14660,0
20230829,152100,612420680,14660,14660,14660,14660,0
20230829,152000,612420680,14660,14660,14660,14660,0
20230829,151900,612420680,14660,14640,14660,14640,3
20230829,151800,612376740,14670,14670,14670,14670,53
20230829,151700,611599230,14670,14630,14670,14630,4
20230829,151600,611540650,14650,14630,14650,14630,3
20230829,151500,611496740,14660,14650,14660,14650,60
20230829,151400,610617160,14650,14630,14650,14630,4
20230829,151300,610558610,14630,14650,14650,14630,36
20230829,151200,610031250,14620,14640,14640,14620,28
20230829,151100,609621410,14620,14620,14620,14620,1
20230829,151000,609606790,14620,14650,14650,14620,2
20230829,150900,609577520,14650,14650,14650,14650,34
20230829,150800,609079420,14660,14660,14660,14660,0
20230829,150700,609079420,14660,14660,14660,14660,0
20230829,150600,609079420,14660,14650,14660,14630,60
20230829,150500,608201110,14650,14650,14650,14650,0
20230829,150400,608201110,14650,14650,14660,14650,1262
20230829,150300,589712800,14650,14650,14650,14650,16
20230829,150200,589478400,14650,14650,14650,14650,1
20230829,150100,589463750,14630,14630,14630,14630,100
20230829,150000,588000750,14680,14680,14680,14680,0
20230829,145900,588000750,14680,14680,14680,14680,0
20230829,145800,588000750,14680,14680,14680,14680,0
20230829,145700,588000750,14680,14670,14680,14670,10
20230829,145600,587853970,14680,14680,14680,14680,0
20230829,145500,587853970,14680,14680,14680,14680,0
20230829,145400,587853970,14680,14680,14680,14680,0
20230829,145300,587853970,14680,14680,14680,14680,0
20230829,145200,587853970,14680,14680,14680,14680,0
20230829,145100,587853970,14680,14680,14680,14680,0
20230829,145000,587853970,14680,14680,14680,14680,2
20230829,144900,587824610,14680,14630,14680,14630,51
20230829,144800,587078430,14680,14630,14680,14630,12
20230829,144700,586902770,14620,14670,14670,14620,650
20230829,144600,577385470,14670,14670,14670,14670,0
20230829,144500,577385470,14670,14670,14670,14670,6
20230829,144400,577297450,14690,14690,14690,14690,0
20230829,144300,577297450,14690,14690,14690,14690,2
20230829,144200,577268070,14670,14670,14670,14670,20
20230829,144100,576974670,14690,14690,14690,14690,0
20230829,144000,576974670,14690,14690,14690,14690,0
20230829,143900,576974670,14690,14690,14690,14690,0
20230829,143800,576974670,14690,14690,14690,14690,0
20230829,143700,576974670,14690,14690,14690,14690,1
20230829,143600,576959980,14680,14690,14690,14680,3
20230829,143500,576915920,14690,14680,14690,14680,23
20230829,143400,576578060,14680,14670,14680,14670,109
20230829,143300,574978900,14670,14670,14670,14670,0
20230829,143200,574978900,14670,14670,14670,14670,1
20230829,143100,574964230,14660,14660,14660,14660,1
20230829,143000,574949570,14670,14670,14670,14670,0
20230829,142900,574949570,14670,14670,14670,14670,0
20230829,142800,574949570,14670,14670,14670,14670,0
20230829,142700,574949570,14670,14670,14670,14670,0
20230829,142600,574949570,14670,14670,14670,14670,1
20230829,142500,574934900,14640,14650,14650,14640,150
20230829,142400,572737900,14660,14660,14660,14660,100
20230829,142300,571271900,14650,14650,14650,14650,1
20230829,142200,571257250,14670,14670,14670,14670,10
20230829,142100,571110550,14670,14670,14670,14670,0
20230829,142000,571110550,14670,14670,14670,14670,0
20230829,141900,571110550,14670,14670,14670,14670,0
20230829,141800,571110550,14670,14670,14670,14670,0
20230829,141700,571110550,14670,14670,14670,14670,1
20230829,141600,571095880,14650,14650,14650,14650,0
20230829,141500,571095880,14650,14650,14650,14650,50
20230829,141400,570363380,14650,14650,14650,14650,0
20230829,141300,570363380,14650,14650,14650,14650,0
20230829,141200,570363380,14650,14650,14650,14650,0
20230829,141100,570363380,14650,14650,14650,14650,0
20230829,141000,570363380,14650,14650,14650,14650,0
20230829,140900,570363380,14650,14650,14650,14650,0
20230829,140800,570363380,14650,14650,14650,14650,0
20230829,140700,570363380,14650,14650,14650,14650,0
20230829,140600,570363380,14650,14650,14650,14650,41
20230829,140500,569762730,14670,14670,14670,14670,0
20230829,140400,569762730,14670,14670,14670,14670,1
20230829,140300,569748060,14660,14660,14660,14660,288
20230829,140200,565525980,14660,14660,14660,14660,1
20230829,140100,565511320,14670,14670,14670,14670,108
20230829,140000,563926960,14670,14670,14670,14670,1
20230829,135900,563912290,14680,14690,14690,14680,404
20230829,135800,557981210,14700,14700,14700,14700,0
20230829,135700,557981210,14700,14700,14700,14700,0
20230829,135600,557981210,14700,14700,14700,14700,0
20230829,135500,557981210,14700,14700,14700,14700,0
20230829,135400,557981210,14700,14700,14700,14700,0
20230829,135300,557981210,14700,14700,14700,14700,0
20230829,135200,557981210,14700,14700,14700,14700,0
20230829,135100,557981210,14700,14700,14700,14700,0
20230829,135000,557981210,14700,14700,14700,14700,0
20230829,134900,557981210,14700,14700,14700,14700,0
20230829,134800,557981210,14700,14700,14700,14700,0
20230829,134700,557981210,14700,14700,14700,14700,1
20230829,134600,557966510,14690,14690,14690,14690,1
20230829,134500,557951820,14710,14710,14710,14710,0
20230829,134400,557951820,14710,14710,14710,14710,0
20230829,134300,557951820,14710,14710,14710,14710,0
20230829,134200,557951820,14710,14710,14710,14710,0
20230829,134100,557951820,14710,14710,14710,14710,33
20230829,134000,557466390,14710,14710,14710,14710,17
20230829,133900,557216320,14680,14680,14680,14680,25
20230829,133800,556849320,14710,14710,14710,14710,0
20230829,133700,556849320,14710,14710,14710,14710,1
20230829,133600,556834610,14690,14690,14690,14690,0
20230829,133500,556834610,14690,14710,14710,14690,442
20230829,133400,550337170,14710,14710,14710,14710,0
20230829,133300,550337170,14710,14710,14710,14710,64
20230829,133200,549395730,14710,14710,14710,14710,0
20230829,133100,549395730,14710,14710,14710,14710,0
20230829,133000,549395730,14710,14720,14720,14710,23
20230829,132900,549057340,14730,14730,14730,14730,0
20230829,132800,549057340,14730,14730,14730,14730,0
20230829,132700,549057340,14730,14730,14730,14730,180
20230829,132600,546405940,14750,14750,14750,14750,0
20230829,132500,546405940,14750,14750,14750,14750,0
20230829,132400,546405940,14750,14750,14750,14750,0
20230829,132300,546405940,14750,14750,14750,14750,0
20230829,132200,546405940,14750,14750,14750,14750,0
20230829,132100,546405940,14750,14720,14750,14720,72
20230829,132000,545345300,14720,14730,14730,14720,70
20230829,131900,544314220,14730,14730,14730,14730,1
20230829,131800,544299490,14720,14720,14720,14720,2
20230829,131700,544270050,14720,14720,14720,14720,0
20230829,131600,544270050,14720,14720,14720,14720,30
20230829,131500,543828450,14720,14720,14720,14720,0
20230829,131400,543828450,14720,14720,14720,14720,0
20230829,131300,543828450,14720,14720,14720,14720,0
20230829,131200,543828450,14720,14720,14720,14720,0
20230829,131100,543828450,14720,14720,14720,14720,30
20230829,131000,543386850,14730,14730,14730,14730,71
20230829,130900,542341020,14730,14730,14730,14730,0
20230829,130800,542341020,14730,14730,14730,14730,3
20230829,130700,542296830,14730,14730,14730,14730,0
20230829,130600,542296830,14730,14730,14730,14730,0
20230829,130500,542296830,14730,14730,14730,14730,4
20230829,130400,542237910,14730,14730,14730,14730,0
20230829,130300,542237910,14730,14730,14730,14730,0
20230829,130200,542237910,14730,14730,14730,14730,0
20230829,130100,542237910,14730,14730,14730,14730,0
20230829,130000,542237910,14730,14730,14730,14730,10
20230829,125900,542090610,14730,14730,14730,14730,0
20230829,125800,542090610,14730,14730,14730,14730,0
20230829,125700,542090610,14730,14750,14750,14730,519
20230829,125600,534440340,14760,14760,14760,14760,0
20230829,125500,534440340,14760,14760,14760,14760,0
20230829,125400,534440340,14760,14760,14760,14760,0
20230829,125300,534440340,14760,14760,14760,14760,0
20230829,125200,534440340,14760,14760,14760,14760,1
20230829,125100,534425580,14750,14750,14750,14750,0
20230829,125000,534425580,14750,14750,14750,14750,0
20230829,124900,534425580,14750,14690,14750,14690,65
20230829,124800,533470430,14760,14760,14760,14760,0
20230829,124700,533470430,14760,14760,14760,14760,0
20230829,124600,533470430,14760,14760,14760,14760,0
20230829,124500,533470430,14760,14760,14760,14760,0
20230829,124400,533470430,14760,14760,14760,14760,0
20230829,124300,533470430,14760,14760,14760,14760,0
20230829,124200,533470430,14760,14760,14760,14760,1
20230829,124100,533455670,14680,14740,14740,14680,610
20230829,124000,524481510,14770,14770,14770,14770,0
20230829,123900,524481510,14770,14770,14770,14770,0
20230829,123800,524481510,14770,14770,14770,14770,44
20230829,123700,523831630,14770,14770,14770,14770,8
20230829,123600,523713470,14740,14740,14740,14740,0
20230829,123500,523713470,14740,14740,14740,14740,0
20230829,123400,523713470,14740,14750,14750,14740,81
20230829,123300,522519450,14750,14750,14750,14750,80
20230829,123200,521339450,14770,14770,14770,14770,47
20230829,123100,520645260,14770,14770,14770,14770,338
20230829,123000,515653000,14770,14770,14770,14770,0
20230829,122900,515653000,14770,14770,14770,14770,51
20230829,122800,514899730,14770,14770,14770,14770,40
20230829,122700,514308930,14780,14780,14780,14780,86
20230829,122600,513037850,14780,14780,14790,14780,923
20230829,122500,499393680,14780,14780,14780,14780,0
20230829,122400,499393680,14780,14780,14780,14780,111
20230829,122300,497753100,14780,14780,14780,14780,0
20230829,122200,497753100,14780,14780,14780,14780,0
20230829,122100,497753100,14780,14740,14780,14740,470
20230829,122000,490821060,14740,14740,14740,14740,0
20230829,121900,490821060,14740,14740,14740,14740,10
20230829,121800,490673660,14740,14740,14740,14740,28
20230829,121700,490260940,14740,14750,14760,14740,223
20230829,121600,486972860,14760,14770,14770,14760,93
20230829,121500,485599980,14780,14780,14780,14780,30
20230829,121400,485156580,14780,14780,14780,14780,0
20230829,121300,485156580,14780,14780,14780,14760,310
20230829,121200,480580760,14750,14750,14750,14750,0
20230829,121100,480580760,14750,14750,14750,14750,120
20230829,121000,478810760,14780,14740,14780,14740,318
20230829,120900,474120800,14730,14730,14730,14730,0
20230829,120800,474120800,14730,14730,14730,14730,1
20230829,120700,474106070,14750,14750,14750,14750,0
20230829,120600,474106070,14750,14750,14750,14750,0
20230829,120500,474106070,14750,14760,14760,14750,181
20230829,120400,471435900,14760,14730,14760,14730,1177
20230829,120300,454076350,14730,14730,14730,14730,340
20230829,120200,449068150,14720,14720,14720,14720,2
20230829,120100,449038710,14730,14730,14730,14730,0
20230829,120000,449038710,14730,14730,14730,14730,0
20230829,115900,449038710,14730,14730,14730,14730,0
20230829,115800,449038710,14730,14730,14730,14730,0
20230829,115700,449038710,14730,14730,14730,14730,100
20230829,115600,447565710,14720,14720,14720,14720,100
20230829,115500,446093710,14730,14720,14730,14720,70
20230829,115400,445062700,14720,14720,14720,14720,0
20230829,115300,445062700,14720,14720,14720,14720,0
20230829,115200,445062700,14720,14720,14720,14720,0
20230829,115100,445062700,14720,14720,14730,14720,444
20230829,115000,438527010,14720,14720,14720,14720,0
20230829,114900,438527010,14720,14720,14720,14720,0
20230829,114800,438527010,14720,14720,14720,14720,59
20230829,114700,437658530,14710,14670,14710,14670,26
20230829,114600,437276730,14660,14660,14660,14660,0
20230829,114500,437276730,14660,14660,14660,14660,1
20230829,114400,437262070,14660,14650,14660,14650,2908
20230829,114300,394659860,14650,14650,14650,14650,0
20230829,114200,394659860,14650,14650,14650,14650,0
20230829,114100,394659860,14650,14650,14650,14650,200
20230829,114000,391729860,14650,14650,14650,14650,0
20230829,113900,391729860,14650,14650,14650,14650,0
20230829,113800,391729860,14650,14640,14650,14640,1975
20230829,113700,362799120,14640,14610,14640,14610,1421
20230829,113600,342037480,14610,14610,14610,14610,0
20230829,113500,342037480,14610,14610,14610,14610,0
20230829,113400,342037480,14610,14610,14610,14610,36
20230829,113300,341511520,14610,14610,14610,14610,0
20230829,113200,341511520,14610,14610,14610,14610,1
20230829,113100,341496910,14600,14600,14600,14600,136
20230829,113000,339511310,14610,14610,14610,14610,0
20230829,112900,339511310,14610,14610,14610,14610,0
20230829,112800,339511310,14610,14630,14630,14610,104
20230829,112700,337991150,14630,14630,14630,14630,2
20230829,112600,337961890,14630,14630,14630,14630,1
20230829,112500,337947260,14610,14610,14610,14610,2
20230829,112400,337918040,14610,14620,14620,14610,3
20230829,112300,337874200,14630,14630,14630,14630,71
20230829,112200,336835470,14650,14650,14650,14650,0
20230829,112100,336835470,14650,14640,14650,14640,40
20230829,112000,336249480,14640,14640,14640,14640,6
20230829,111900,336161640,14640,14640,14640,14640,0
20230829,111800,336161640,14640,14640,14640,14640,1
20230829,111700,336147000,14650,14650,14650,14650,0
20230829,111600,336147000,14650,14650,14650,14650,0
20230829,111500,336147000,14650,14650,14650,14650,0
20230829,111400,336147000,14650,14650,14650,14650,0
20230829,111300,336147000,14650,14650,14650,14650,0
20230829,111200,336147000,14650,14640,14650,14640,242
20230829,111100,332602700,14650,14650,14650,14650,0
20230829,111000,332602700,14650,14620,14650,14620,1748
20230829,110900,307004180,14620,14600,14620,14600,250
20230829,110800,303354130,14600,14590,14600,14580,147
20230829,110700,301209510,14590,14590,14590,14590,1
20230829,110600,301194920,14590,14590,14590,14590,0
20230829,110500,301194920,14590,14590,14590,14590,20
20230829,110400,300903120,14590,14590,14590,14590,40
20230829,110300,300319520,14600,14600,14600,14600,0
20230829,110200,300319520,14600,14600,14600,14600,0
20230829,110100,300319520,14600,14600,14600,14600,1
20230829,110000,300304920,14590,14590,14590,14590,6
20230829,105900,300217380,14600,14600,14600,14600,5
20230829,105800,300144380,14600,14600,14600,14600,167
20230829,105700,297706180,14640,14640,14640,14640,0
20230829,105600,297706180,14640,14640,14640,14640,0
20230829,105500,297706180,14640,14640,14640,14640,0
20230829,105400,297706180,14640,14640,14640,14640,0
20230829,105300,297706180,14640,14640,14640,14640,32
20230829,105200,297237700,14640,14630,14640,14630,234
20230829,105100,293812150,14630,14630,14630,14630,1
20230829,105000,293797520,14640,14640,14640,14640,0
20230829,104900,293797520,14640,14640,14640,14640,0
20230829,104800,293797520,14640,14640,14640,14640,0
20230829,104700,293797520,14640,14640,14640,14640,0
20230829,104600,293797520,14640,14610,14640,14570,321
20230829,104500,289116580,14640,14640,14640,14640,0
20230829,104400,289116580,14640,14640,14640,14640,1
20230829,104300,289101940,14600,14610,14610,14600,100
20230829,104200,287641870,14640,14640,14640,14640,0
20230829,104100,287641870,14640,14640,14640,14640,0
20230829,104000,287641870,14640,14640,14640,14640,0
20230829,103900,287641870,14640,14640,14640,14640,0
20230829,103800,287641870,14640,14610,14640,14610,15
20230829,103700,287422690,14630,14630,14630,14610,74
20230829,103600,286340550,14620,14640,14640,14620,67
20230829,103500,285360670,14640,14640,14640,14640,108
20230829,103400,283779550,14640,14640,14640,14640,41
20230829,103300,283179310,14640,14620,14640,14620,1211
20230829,103200,265458010,14620,14620,14620,14620,100
20230829,103100,263996010,14620,14620,14620,14600,205
20230829,103000,261000610,14600,14600,14600,14600,21
20230829,102900,260694010,14620,14620,14620,14620,37
20230829,102800,260153070,14620,14620,14630,14620,688
20230829,102700,250090040,14620,14620,14620,14620,4
20230829,102600,250031560,14620,14620,14620,14610,40
20230829,102500,249446770,14620,14600,14620,14600,40
20230829,102400,248862370,14600,14600,14600,14600,81
20230829,102300,247679770,14620,14620,14620,14620,49
20230829,102200,246963390,14600,14600,14600,14600,1
20230829,102100,246948790,14620,14620,14620,14620,0
20230829,102000,246948790,14620,14620,14620,14620,0
20230829,101900,246948790,14620,14620,14620,14620,6
20230829,101800,246861070,14620,14620,14620,14620,10
20230829,101700,246714870,14620,14620,14620,14620,0
20230829,101600,246714870,14620,14590,14620,14590,55
20230829,101500,245910800,14620,14620,14620,14620,0
20230829,101400,245910800,14620,14620,14620,14620,0
20230829,101300,245910800,14620,14620,14620,14620,0
20230829,101200,245910800,14620,14620,14620,14620,0
20230829,101100,245910800,14620,14620,14620,14620,38
20230829,101000,245355240,14620,14620,14620,14620,40
20230829,100900,244770440,14620,14620,14620,14620,0
20230829,100800,244770440,14620,14610,14620,14610,2
20230829,100700,244741210,14600,14600,14600,14600,300
20230829,100600,240361210,14600,14600,14600,14600,1
20230829,100500,240346610,14580,14580,14580,14580,50
20230829,100400,239617610,14600,14600,14600,14600,0
20230829,100300,239617610,14600,14600,14600,14600,0
20230829,100200,239617610,14600,14600,14600,14600,0
20230829,100100,239617610,14600,14600,14600,14600,0
20230829,100000,239617610,14600,14600,14600,14600,1
20230829,095900,239603010,14560,14560,14560,14560,1
20230829,095800,239588450,14600,14610,14610,14600,184
20230829,095700,236901280,14630,14630,14630,14630,0
20230829,095600,236901280,14630,14620,14630,14620,11
20230829,095500,236740450,14630,14630,14630,14630,1
20230829,095400,236725820,14610,14610,14610,14610,0
20230829,095300,236725820,14610,14610,14610,14610,120
20230829,095200,234972620,14640,14640,14640,14640,0
20230829,095100,234972620,14640,14640,14640,14640,0
20230829,095000,234972620,14640,14640,14640,14640,0
20230829,094900,234972620,14640,14640,14640,14640,0
20230829,094800,234972620,14640,14610,14640,14610,15
20230829,094700,234753140,14640,14640,14640,14610,169
20230829,094600,232283990,14610,14610,14610,14610,0
20230829,094500,232283990,14610,14640,14640,14610,54
20230829,094400,231493460,14640,14640,14640,14640,0
20230829,094300,231493460,14640,14640,14640,14640,3
20230829,094200,231449540,14640,14640,14640,14640,5
20230829,094100,231376340,14650,14650,14650,14650,0
20230829,094000,231376340,14650,14640,14650,14640,133
20230829,093900,229429210,14650,14740,14740,14650,3252
20230829,093800,181785930,14730,14730,14730,14730,31
20230829,093700,181329300,14720,14710,14720,14710,138
20230829,093600,179298990,14710,14710,14710,14710,200
20230829,093500,176356990,14710,14670,14710,14670,485
20230829,093400,169224960,14690,14690,14690,14690,37
20230829,093300,168681430,14660,14660,14660,14660,3
20230829,093200,168637450,14650,14650,14650,14650,0
20230829,093100,168637450,14650,14650,14650,14650,3
20230829,093000,168593500,14660,14660,14660,14660,0
20230829,092900,168593500,14660,14650,14660,14640,11
20230829,092800,168432390,14640,14640,14640,14640,85
20230829,092700,167187990,14640,14640,14640,14640,1
20230829,092600,167173350,14640,14640,14640,14640,0
20230829,092500,167173350,14640,14550,14640,14540,182
20230829,092400,164524680,14560,14560,14560,14560,2291
20230829,092300,131167720,14560,14560,14560,14560,568
20230829,092200,122897640,14540,14550,14550,14540,413
20230829,092100,116889170,14550,14560,14560,14550,2686
20230829,092000,77781080,14560,14700,14700,14560,3569
20230829,091900,25793290,14700,14700,14700,14700,0
20230829,091800,25793290,14700,14700,14700,14700,125
20230829,091700,23955790,14720,14720,14720,14720,3
20230829,091600,23911630,14720,14720,14720,14720,0
20230829,091500,23911630,14720,14690,14720,14690,163
20230829,091400,21515950,14690,14590,14690,14590,151
20230829,091300,19312760,14690,14680,14690,14680,2
20230829,091200,19283390,14670,14660,14670,14660,536
20230829,091100,11425270,14660,14630,14660,14630,242
20230829,091000,7883270,14630,14630,14630,14630,0
20230829,090900,7883270,14630,14630,14630,14630,0
20230829,090800,7883270,14630,14630,14630,14630,0
20230829,090700,7883270,14630,14630,14630,14630,1
20230829,090600,7868640,14540,14540,14540,14540,183
20230829,090500,5207820,14630,14560,14630,14540,107
20230829,090400,3651050,14550,14580,14630,14550,70
20230829,090300,2632040,14580,14630,14640,14580,52
20230829,090200,1873770,14580,14610,14610,14580,4
20230829,090100,1815360,14640,14640,14640,14640,0
20230829,090000,1815360,14640,14640,14640,14640,124