KissMeData/020000/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,190100,1327409590,18610,18610,18610,18610,1356
20230829,190000,1327409590,18610,18610,18610,18610,0
20230829,185900,1327409590,18610,18610,18610,18610,0
20230829,185800,1327409590,18610,18610,18610,18610,0
20230829,185700,1327409590,18610,18610,18610,18610,0
20230829,185600,1327409590,18610,18610,18610,18610,0
20230829,185500,1327409590,18610,18610,18610,18610,0
20230829,185400,1327409590,18610,18610,18610,18610,0
20230829,185300,1327409590,18610,18610,18610,18610,0
20230829,185200,1327409590,18610,18610,18610,18610,0
20230829,185100,1327409590,18610,18610,18610,18610,0
20230829,185000,1327409590,18610,18610,18610,18610,0
20230829,184900,1327409590,18610,18610,18610,18610,0
20230829,184800,1327409590,18610,18610,18610,18610,0
20230829,184700,1327409590,18610,18610,18610,18610,0
20230829,184600,1327409590,18610,18610,18610,18610,0
20230829,184500,1327409590,18610,18610,18610,18610,0
20230829,184400,1327409590,18610,18610,18610,18610,0
20230829,184300,1327409590,18610,18610,18610,18610,0
20230829,184200,1327409590,18610,18610,18610,18610,0
20230829,184100,1327409590,18610,18610,18610,18610,0
20230829,184000,1327409590,18610,18610,18610,18610,0
20230829,183900,1327409590,18610,18610,18610,18610,0
20230829,183800,1327409590,18610,18610,18610,18610,0
20230829,183700,1327409590,18610,18610,18610,18610,0
20230829,183600,1327409590,18610,18610,18610,18610,0
20230829,183500,1327409590,18610,18610,18610,18610,0
20230829,183400,1327409590,18610,18610,18610,18610,0
20230829,183300,1327409590,18610,18610,18610,18610,0
20230829,183200,1327409590,18610,18610,18610,18610,0
20230829,183100,1327409590,18610,18610,18610,18610,1356
20230829,183000,1327409590,18610,18610,18610,18610,0
20230829,182900,1327409590,18610,18610,18610,18610,0
20230829,182800,1327409590,18610,18610,18610,18610,0
20230829,182700,1327409590,18610,18610,18610,18610,0
20230829,182600,1327409590,18610,18610,18610,18610,0
20230829,182500,1327409590,18610,18610,18610,18610,0
20230829,182400,1327409590,18610,18610,18610,18610,0
20230829,182300,1327409590,18610,18610,18610,18610,0
20230829,182200,1327409590,18610,18610,18610,18610,0
20230829,182100,1327409590,18610,18610,18610,18610,0
20230829,182000,1327409590,18610,18610,18610,18610,0
20230829,181900,1327409590,18610,18610,18610,18610,0
20230829,181800,1327409590,18610,18610,18610,18610,0
20230829,181700,1327409590,18610,18610,18610,18610,0
20230829,181600,1327409590,18610,18610,18610,18610,0
20230829,181500,1327409590,18610,18610,18610,18610,0
20230829,181400,1327409590,18610,18610,18610,18610,0
20230829,181300,1327409590,18610,18610,18610,18610,0
20230829,181200,1327409590,18610,18610,18610,18610,0
20230829,181100,1327409590,18610,18610,18610,18610,0
20230829,181000,1327409590,18610,18610,18610,18610,0
20230829,180900,1327409590,18610,18610,18610,18610,0
20230829,180800,1327409590,18610,18610,18610,18610,0
20230829,180700,1327409590,18610,18610,18610,18610,0
20230829,180600,1327409590,18610,18610,18610,18610,0
20230829,180500,1327409590,18610,18610,18610,18610,0
20230829,180400,1327409590,18610,18610,18610,18610,0
20230829,180300,1327409590,18610,18610,18610,18610,0
20230829,180200,1327409590,18610,18610,18610,18610,0
20230829,180100,1327409590,18610,18610,18610,18610,1356
20230829,180000,1327409590,18610,18610,18610,18610,0
20230829,175900,1327409590,18610,18610,18610,18610,0
20230829,175800,1327409590,18610,18610,18610,18610,0
20230829,175700,1327409590,18610,18610,18610,18610,0
20230829,175600,1327409590,18610,18610,18610,18610,0
20230829,175500,1327409590,18610,18610,18610,18610,0
20230829,175400,1327409590,18610,18610,18610,18610,0
20230829,175300,1327409590,18610,18610,18610,18610,0
20230829,175200,1327409590,18610,18610,18610,18610,0
20230829,175100,1327409590,18610,18610,18610,18610,0
20230829,175000,1327409590,18610,18610,18610,18610,0
20230829,174900,1327409590,18610,18610,18610,18610,0
20230829,174800,1327409590,18610,18610,18610,18610,0
20230829,174700,1327409590,18610,18610,18610,18610,0
20230829,174600,1327409590,18610,18610,18610,18610,0
20230829,174500,1327409590,18610,18610,18610,18610,0
20230829,174400,1327409590,18610,18610,18610,18610,0
20230829,174300,1327409590,18610,18610,18610,18610,0
20230829,174200,1327409590,18610,18610,18610,18610,0
20230829,174100,1327409590,18610,18610,18610,18610,0
20230829,174000,1327409590,18610,18610,18610,18610,0
20230829,173900,1327409590,18610,18610,18610,18610,0
20230829,173800,1327409590,18610,18610,18610,18610,0
20230829,173700,1327409590,18610,18610,18610,18610,0
20230829,173600,1327409590,18610,18610,18610,18610,0
20230829,173500,1327409590,18610,18610,18610,18610,0
20230829,173400,1327409590,18610,18610,18610,18610,0
20230829,173300,1327409590,18610,18610,18610,18610,0
20230829,173200,1327409590,18610,18610,18610,18610,0
20230829,173100,1327409590,18610,18610,18610,18610,1356
20230829,173000,1327409590,18610,18610,18610,18610,0
20230829,172900,1327409590,18610,18610,18610,18610,0
20230829,172800,1327409590,18610,18610,18610,18610,0
20230829,172700,1327409590,18610,18610,18610,18610,0
20230829,172600,1327409590,18610,18610,18610,18610,0
20230829,172500,1327409590,18610,18610,18610,18610,0
20230829,172400,1327409590,18610,18610,18610,18610,0
20230829,172300,1327409590,18610,18610,18610,18610,0
20230829,172200,1327409590,18610,18610,18610,18610,0
20230829,172100,1327409590,18610,18610,18610,18610,0
20230829,172000,1327409590,18610,18610,18610,18610,0
20230829,171900,1327409590,18610,18610,18610,18610,0
20230829,171800,1327409590,18610,18610,18610,18610,0
20230829,171700,1327409590,18610,18610,18610,18610,0
20230829,171600,1327409590,18610,18610,18610,18610,0
20230829,171500,1327409590,18610,18610,18610,18610,0
20230829,171400,1327409590,18610,18610,18610,18610,0
20230829,171300,1327409590,18610,18610,18610,18610,0
20230829,171200,1327409590,18610,18610,18610,18610,0
20230829,171100,1327409590,18610,18610,18610,18610,0
20230829,171000,1327409590,18610,18610,18610,18610,0
20230829,170900,1327409590,18610,18610,18610,18610,0
20230829,170800,1327409590,18610,18610,18610,18610,0
20230829,170700,1327409590,18610,18610,18610,18610,0
20230829,170600,1327409590,18610,18610,18610,18610,0
20230829,170500,1327409590,18610,18610,18610,18610,0
20230829,170400,1327409590,18610,18610,18610,18610,0
20230829,170300,1327409590,18610,18610,18610,18610,0
20230829,170200,1327409590,18610,18610,18610,18610,0
20230829,170100,1327409590,18610,18610,18610,18610,1356
20230829,170000,1327409590,18610,18610,18610,18610,0
20230829,165900,1327409590,18610,18610,18610,18610,0
20230829,165800,1327409590,18610,18610,18610,18610,0
20230829,165700,1327409590,18610,18610,18610,18610,0
20230829,165600,1327409590,18610,18610,18610,18610,0
20230829,165500,1327409590,18610,18610,18610,18610,0
20230829,165400,1327409590,18610,18610,18610,18610,0
20230829,165300,1327409590,18610,18610,18610,18610,0
20230829,165200,1327409590,18610,18610,18610,18610,0
20230829,165100,1327409590,18610,18610,18610,18610,0
20230829,165000,1327409590,18610,18610,18610,18610,0
20230829,164900,1327409590,18610,18610,18610,18610,0
20230829,164800,1327409590,18610,18610,18610,18610,0
20230829,164700,1327409590,18610,18610,18610,18610,0
20230829,164600,1327409590,18610,18610,18610,18610,0
20230829,164500,1327409590,18610,18610,18610,18610,0
20230829,164400,1327409590,18610,18610,18610,18610,0
20230829,164300,1327409590,18610,18610,18610,18610,0
20230829,164200,1327409590,18610,18610,18610,18610,0
20230829,164100,1327409590,18610,18610,18610,18610,0
20230829,164000,1327409590,18610,18610,18610,18610,0
20230829,163900,1327409590,18610,18610,18610,18610,0
20230829,163800,1327409590,18610,18610,18610,18610,0
20230829,163700,1327409590,18610,18610,18610,18610,0
20230829,163600,1327409590,18610,18610,18610,18610,0
20230829,163500,1327409590,18610,18610,18610,18610,0
20230829,163400,1327409590,18610,18610,18610,18610,0
20230829,163300,1327409590,18610,18610,18610,18610,0
20230829,163200,1327409590,18610,18610,18610,18610,0
20230829,163100,1327409590,18610,18610,18610,18610,1356
20230829,163000,1327409590,18610,18610,18610,18610,0
20230829,162900,1327409590,18610,18610,18610,18610,0
20230829,162800,1327409590,18610,18610,18610,18610,0
20230829,162700,1327409590,18610,18610,18610,18610,0
20230829,162600,1327409590,18610,18610,18610,18610,0
20230829,162500,1327409590,18610,18610,18610,18610,0
20230829,162400,1327409590,18610,18610,18610,18610,0
20230829,162300,1327409590,18610,18610,18610,18610,0
20230829,162200,1327409590,18610,18610,18610,18610,0
20230829,162100,1327409590,18610,18610,18610,18610,0
20230829,162000,1327409590,18610,18610,18610,18610,0
20230829,161900,1327409590,18610,18610,18610,18610,0
20230829,161800,1327409590,18610,18610,18610,18610,0
20230829,161700,1327409590,18610,18610,18610,18610,0
20230829,161600,1327409590,18610,18610,18610,18610,0
20230829,161500,1327409590,18610,18610,18610,18610,0
20230829,161400,1327409590,18610,18610,18610,18610,0
20230829,161300,1327409590,18610,18610,18610,18610,0
20230829,161200,1327409590,18610,18610,18610,18610,0
20230829,161100,1327409590,18610,18610,18610,18610,0
20230829,161000,1327409590,18610,18610,18610,18610,0
20230829,160900,1327409590,18610,18610,18610,18610,0
20230829,160800,1327409590,18610,18610,18610,18610,0
20230829,160700,1327409590,18610,18610,18610,18610,0
20230829,160600,1327409590,18610,18610,18610,18610,0
20230829,160500,1327409590,18610,18610,18610,18610,0
20230829,160400,1327409590,18610,18610,18610,18610,0
20230829,160300,1327409590,18610,18610,18610,18610,0
20230829,160200,1327409590,18610,18610,18610,18610,0
20230829,160100,1327409590,18610,18610,18610,18610,1356
20230829,160000,1327409590,18610,18610,18610,18610,0
20230829,155900,1327409590,18610,18610,18610,18610,0
20230829,155800,1327409590,18610,18610,18610,18610,0
20230829,155700,1327409590,18610,18610,18610,18610,0
20230829,155600,1327409590,18610,18610,18610,18610,0
20230829,155500,1327409590,18610,18610,18610,18610,0
20230829,155400,1327409590,18610,18610,18610,18610,0
20230829,155300,1327409590,18610,18610,18610,18610,0
20230829,155200,1327409590,18610,18610,18610,18610,0
20230829,155100,1327409590,18610,18610,18610,18610,0
20230829,155000,1327409590,18610,18610,18610,18610,0
20230829,154900,1327409590,18610,18610,18610,18610,0
20230829,154800,1327409590,18610,18610,18610,18610,0
20230829,154700,1327409590,18610,18610,18610,18610,0
20230829,154600,1327409590,18610,18610,18610,18610,0
20230829,154500,1327409590,18610,18610,18610,18610,0
20230829,154400,1327409590,18610,18610,18610,18610,0
20230829,154300,1327409590,18610,18610,18610,18610,0
20230829,154200,1327409590,18610,18610,18610,18610,0
20230829,154100,1327409590,18610,18610,18610,18610,0
20230829,154000,1327409590,18610,18610,18610,18610,0
20230829,153900,1327409590,18610,18610,18610,18610,0
20230829,153800,1327409590,18610,18610,18610,18610,0
20230829,153700,1327409590,18610,18610,18610,18610,0
20230829,153600,1327409590,18610,18610,18610,18610,0
20230829,153500,1327409590,18610,18610,18610,18610,0
20230829,153400,1327409590,18610,18610,18610,18610,0
20230829,153300,1327409590,18610,18610,18610,18610,0
20230829,153200,1327409590,18610,18610,18610,18610,0
20230829,153100,1327409590,18610,18610,18610,18610,1356
20230829,153000,1327409590,18610,18610,18610,18610,1356
20230829,152900,1302174430,18530,18530,18530,18530,0
20230829,152800,1302174430,18530,18530,18530,18530,0
20230829,152700,1302174430,18530,18530,18530,18530,0
20230829,152600,1302174430,18530,18530,18530,18530,0
20230829,152500,1302174430,18530,18530,18530,18530,0
20230829,152400,1302174430,18530,18530,18530,18530,0
20230829,152300,1302174430,18530,18530,18530,18530,0
20230829,152200,1302174430,18530,18530,18530,18530,0
20230829,152100,1302174430,18530,18530,18530,18530,0
20230829,152000,1302174430,18530,18530,18530,18530,0
20230829,151900,1302174430,18530,18560,18600,18530,219
20230829,151800,1298109040,18530,18530,18560,18520,155
20230829,151700,1295235560,18520,18530,18540,18520,569
20230829,151600,1284692150,18530,18530,18530,18530,115
20230829,151500,1282561200,18530,18530,18540,18530,157
20230829,151400,1279651980,18530,18530,18530,18530,167
20230829,151300,1276557470,18530,18530,18550,18530,523
20230829,151200,1266860990,18530,18530,18530,18530,80
20230829,151100,1265378590,18530,18530,18540,18530,71
20230829,151000,1264062950,18540,18560,18560,18540,2482
20230829,150900,1218024090,18560,18560,18560,18560,34
20230829,150800,1217393050,18560,18560,18560,18550,552
20230829,150700,1207148450,18560,18560,18560,18560,102
20230829,150600,1205255330,18560,18570,18570,18560,218
20230829,150500,1201207520,18570,18580,18580,18570,387
20230829,150400,1194018210,18580,18580,18590,18580,69
20230829,150300,1192735990,18580,18580,18590,18580,68
20230829,150200,1191472350,18580,18590,18590,18580,97
20230829,150100,1189670080,18590,18580,18590,18580,38
20230829,150000,1188963910,18580,18580,18580,18570,262
20230829,145900,1184096060,18570,18570,18580,18560,410
20230829,145800,1176482570,18570,18570,18570,18560,137
20230829,145700,1173938670,18550,18550,18560,18550,915
20230829,145600,1156957080,18550,18550,18560,18550,235
20230829,145500,1152596880,18550,18550,18560,18550,178
20230829,145400,1149294830,18550,18550,18560,18550,200
20230829,145300,1145584690,18550,18550,18560,18550,131
20230829,145200,1143154440,18550,18550,18560,18550,160
20230829,145100,1140186430,18550,18550,18550,18550,184
20230829,145000,1136773230,18550,18550,18560,18550,150
20230829,144900,1133990700,18550,18550,18560,18550,172
20230829,144800,1130799880,18550,18550,18560,18550,185
20230829,144700,1127368000,18550,18550,18550,18550,102
20230829,144600,1125475900,18550,18550,18560,18550,149
20230829,144500,1122711840,18550,18550,18560,18550,168
20230829,144400,1119595330,18550,18550,18560,18550,136
20230829,144300,1117072420,18550,18550,18560,18550,166
20230829,144200,1113992980,18550,18560,18560,18550,80
20230829,144100,1112508860,18550,18560,18560,18550,69
20230829,144000,1111228520,18570,18560,18570,18560,82
20230829,143900,1109706060,18570,18570,18570,18570,1
20230829,143800,1109687490,18560,18550,18560,18540,559
20230829,143700,1099319080,18550,18560,18560,18550,29
20230829,143600,1098780880,18560,18560,18560,18560,69
20230829,143500,1097500240,18560,18550,18560,18550,342
20230829,143400,1091155070,18540,18550,18550,18540,280
20230829,143300,1085963710,18550,18560,18560,18550,154
20230829,143200,1083105500,18560,18560,18560,18560,78
20230829,143100,1081657820,18570,18570,18570,18570,8
20230829,143000,1081509260,18570,18570,18570,18570,258
20230829,142900,1076718200,18570,18550,18570,18550,227
20230829,142800,1072506350,18550,18540,18550,18530,439
20230829,142700,1064365960,18540,18550,18550,18540,172
20230829,142600,1061175650,18550,18560,18560,18550,166
20230829,142500,1058094810,18560,18560,18570,18560,101
20230829,142400,1056220240,18560,18560,18570,18560,173
20230829,142300,1053008810,18560,18570,18570,18560,185
20230829,142200,1049574810,18560,18560,18560,18560,142
20230829,142100,1046939290,18560,18560,18570,18560,194
20230829,142000,1043338630,18560,18560,18570,18560,140
20230829,141900,1040740210,18560,18560,18560,18560,99
20230829,141800,1038902770,18560,18570,18570,18560,120
20230829,141700,1036674920,18560,18560,18560,18560,93
20230829,141600,1034948840,18570,18570,18580,18560,194
20230829,141500,1031346470,18570,18570,18570,18570,124
20230829,141400,1029043790,18570,18570,18570,18570,67
20230829,141300,1027799600,18580,18580,18580,18580,20
20230829,141200,1027428000,18580,18580,18590,18560,344
20230829,141100,1021036320,18590,18590,18590,18590,1
20230829,141000,1021017730,18590,18590,18590,18590,15
20230829,140900,1020738880,18580,18530,18580,18530,594
20230829,140800,1009719710,18530,18540,18540,18520,129
20230829,140700,1007329390,18550,18550,18550,18550,0
20230829,140600,1007329390,18550,18550,18550,18550,151
20230829,140500,1004528340,18550,18560,18560,18540,146
20230829,140400,1001820480,18560,18560,18560,18560,3
20230829,140300,1001764800,18550,18550,18550,18550,56
20230829,140200,1000726000,18540,18530,18540,18520,288
20230829,140100,995388920,18530,18540,18540,18530,102
20230829,140000,993498420,18540,18540,18540,18540,0
20230829,135900,993498420,18540,18530,18540,18530,253
20230829,135800,988807860,18530,18540,18540,18530,67
20230829,135700,987566260,18560,18570,18570,18560,55
20230829,135600,986545020,18570,18580,18580,18570,35
20230829,135500,985894970,18570,18540,18570,18540,342
20230829,135400,979550150,18540,18550,18550,18540,42
20230829,135300,978771350,18560,18570,18570,18560,109
20230829,135200,976748060,18570,18540,18570,18540,275
20230829,135100,971644410,18530,18480,18530,18480,1709
20230829,135000,940027400,18480,18480,18480,18480,25
20230829,134900,939565400,18480,18490,18490,18480,93
20230829,134800,937846750,18480,18500,18500,18480,1349
20230829,134700,912899690,18500,18500,18500,18500,157
20230829,134600,909995190,18500,18500,18500,18500,93
20230829,134500,908274690,18500,18500,18500,18500,86
20230829,134400,906683690,18500,18500,18500,18500,401
20230829,134300,899265190,18500,18510,18510,18500,63
20230829,134200,898099670,18500,18510,18510,18500,153
20230829,134100,895267730,18510,18510,18510,18510,75
20230829,134000,893879480,18510,18510,18510,18510,102
20230829,133900,891991460,18510,18510,18510,18510,105
20230829,133800,890047910,18510,18510,18510,18510,53
20230829,133700,889066880,18520,18520,18520,18520,0
20230829,133600,889066880,18520,18510,18520,18510,365
20230829,133500,882307680,18510,18510,18520,18510,199
20230829,133400,878622940,18510,18510,18510,18510,111
20230829,133300,876568330,18510,18510,18510,18510,0
20230829,133200,876568330,18510,18520,18520,18510,75
20230829,133100,875179500,18520,18520,18520,18520,58
20230829,133000,874105340,18520,18520,18520,18520,97
20230829,132900,872308900,18520,18520,18520,18520,24
20230829,132800,871864420,18520,18500,18520,18500,560
20230829,132700,861497950,18500,18500,18500,18500,232
20230829,132600,857205950,18500,18500,18500,18500,3
20230829,132500,857150450,18500,18500,18500,18500,802
20230829,132400,842313450,18500,18500,18500,18500,0
20230829,132300,842313450,18500,18500,18500,18500,1042
20230829,132200,823036450,18500,18510,18520,18500,410
20230829,132100,815449710,18520,18520,18520,18510,992
20230829,132000,797082780,18520,18530,18530,18520,113
20230829,131900,794989780,18530,18530,18530,18530,0
20230829,131800,794989780,18530,18530,18530,18530,22
20230829,131700,794582120,18540,18520,18540,18520,648
20230829,131600,782573560,18520,18520,18520,18520,18
20230829,131500,782240200,18520,18520,18520,18520,15
20230829,131400,781962400,18520,18530,18540,18520,192
20230829,131300,778404930,18530,18530,18540,18530,52
20230829,131200,777441360,18530,18530,18530,18530,57
20230829,131100,776385150,18540,18540,18540,18540,185
20230829,131000,772955250,18540,18550,18550,18540,32
20230829,130900,772361940,18540,18540,18540,18540,77
20230829,130800,770934360,18540,18540,18540,18540,70
20230829,130700,769636560,18540,18540,18540,18540,49
20230829,130600,768728100,18550,18550,18550,18550,87
20230829,130500,767114250,18540,18520,18550,18520,852
20230829,130400,751330340,18510,18510,18520,18510,16
20230829,130300,751034170,18510,18520,18520,18510,81
20230829,130200,749534640,18520,18520,18520,18520,97
20230829,130100,747738200,18520,18530,18530,18520,66
20230829,130000,746515820,18520,18520,18520,18520,83
20230829,125900,744978660,18520,18520,18520,18520,56
20230829,125800,743941540,18520,18520,18520,18520,100
20230829,125700,742089540,18520,18520,18530,18520,108
20230829,125600,740089370,18520,18520,18530,18520,535
20230829,125500,730181140,18520,18530,18530,18520,768
20230829,125400,715950130,18540,18530,18540,18530,56
20230829,125300,714912400,18530,18530,18540,18530,88
20230829,125200,713281680,18530,18530,18530,18530,101
20230829,125100,711410150,18530,18530,18530,18530,44
20230829,125000,710594830,18530,18530,18530,18530,59
20230829,124900,709501560,18530,18540,18540,18530,209
20230829,124800,705626940,18540,18540,18540,18540,245
20230829,124700,701084640,18540,18540,18540,18540,122
20230829,124600,698822760,18540,18540,18540,18540,43
20230829,124500,698025540,18540,18540,18550,18540,105
20230829,124400,696078830,18540,18540,18540,18540,76
20230829,124300,694669790,18540,18540,18540,18540,56
20230829,124200,693631550,18540,18530,18540,18520,381
20230829,124100,686568290,18530,18530,18530,18530,4
20230829,124000,686494170,18520,18520,18520,18520,91
20230829,123900,684808850,18520,18550,18550,18520,644
20230829,123800,672875830,18550,18550,18550,18550,59
20230829,123700,671781380,18550,18540,18550,18540,653
20230829,123600,659668390,18550,18540,18550,18540,52
20230829,123500,658704270,18540,18540,18550,18530,415
20230829,123400,651010180,18530,18540,18540,18530,146
20230829,123300,648304790,18540,18550,18550,18540,262
20230829,123200,643447280,18540,18550,18550,18540,175
20230829,123100,640201320,18550,18550,18550,18540,384
20230829,123000,633078360,18540,18550,18550,18540,229
20230829,122900,628830800,18550,18550,18560,18540,1105
20230829,122800,608332910,18550,18570,18570,18550,1377
20230829,122700,582781150,18560,18570,18570,18560,61
20230829,122600,581648940,18570,18570,18570,18570,90
20230829,122500,579977640,18580,18580,18580,18580,164
20230829,122400,576930520,18580,18580,18580,18580,68
20230829,122300,575667080,18590,18590,18590,18580,249
20230829,122200,571038590,18590,18590,18590,18590,50
20230829,122100,570109090,18590,18590,18590,18590,42
20230829,122000,569328310,18600,18600,18600,18600,12
20230829,121900,569105110,18610,18600,18610,18600,19
20230829,121800,568751670,18610,18580,18610,18580,666
20230829,121700,556369120,18590,18590,18590,18590,97
20230829,121600,554565890,18590,18590,18590,18590,86
20230829,121500,552967150,18590,18590,18590,18590,169
20230829,121400,549825440,18590,18590,18590,18590,53
20230829,121300,548840170,18590,18590,18590,18590,78
20230829,121200,547390150,18590,18590,18590,18590,106
20230829,121100,545419610,18590,18590,18600,18590,56
20230829,121000,544378510,18590,18600,18600,18590,32
20230829,120900,543783590,18600,18600,18600,18600,134
20230829,120800,541291190,18600,18600,18600,18600,64
20230829,120700,540100790,18600,18600,18600,18600,59
20230829,120600,539003390,18600,18600,18600,18600,438
20230829,120500,530856590,18600,18600,18600,18600,88
20230829,120400,529219790,18600,18610,18610,18600,181
20230829,120300,525851440,18610,18610,18610,18610,53
20230829,120200,524865110,18610,18610,18610,18610,76
20230829,120100,523450750,18610,18610,18620,18610,115
20230829,120000,521310500,18610,18620,18620,18610,54
20230829,115900,520305550,18610,18610,18610,18610,68
20230829,115800,519040070,18610,18610,18610,18610,141
20230829,115700,516416060,18610,18620,18620,18610,50
20230829,115600,515485520,18620,18620,18620,18620,31
20230829,115500,514908300,18620,18630,18630,18620,109
20230829,115400,512878330,18630,18630,18640,18630,91
20230829,115300,511182990,18630,18630,18630,18630,81
20230829,115200,509673960,18630,18640,18640,18630,105
20230829,115100,507717210,18640,18650,18650,18640,64
20230829,115000,506523940,18650,18650,18650,18650,108
20230829,114900,504509740,18650,18650,18650,18650,87
20230829,114800,502887190,18650,18650,18650,18650,11
20230829,114700,502682040,18650,18650,18650,18650,34
20230829,114600,502047940,18650,18650,18660,18650,55
20230829,114500,501022180,18650,18650,18650,18650,12
20230829,114400,500798380,18650,18650,18650,18650,33
20230829,114300,500182930,18660,18650,18660,18650,321
20230829,114200,494193490,18650,18650,18660,18650,23
20230829,114100,493764530,18650,18650,18660,18650,114
20230829,114000,491637870,18650,18660,18660,18650,23
20230829,113900,491208910,18650,18660,18660,18650,2
20230829,113800,491171600,18650,18650,18650,18650,2
20230829,113700,491134300,18660,18670,18670,18660,388
20230829,113600,483891640,18670,18670,18670,18670,52
20230829,113500,482920800,18670,18670,18670,18670,0
20230829,113400,482920800,18670,18670,18670,18670,11
20230829,113300,482715430,18670,18670,18670,18670,25
20230829,113200,482248680,18670,18670,18670,18670,0
20230829,113100,482248680,18670,18670,18670,18670,0
20230829,113000,482248680,18670,18670,18670,18670,0
20230829,112900,482248680,18670,18670,18670,18670,20
20230829,112800,481875280,18670,18680,18680,18670,125
20230829,112700,479540410,18690,18690,18690,18690,444
20230829,112600,471242050,18690,18690,18690,18690,23
20230829,112500,470812180,18700,18700,18700,18700,6
20230829,112400,470699980,18700,18700,18700,18700,227
20230829,112300,466455080,18700,18710,18710,18700,4
20230829,112200,466380250,18710,18700,18710,18700,26
20230829,112100,465894030,18700,18700,18700,18700,7
20230829,112000,465763130,18710,18710,18710,18710,0
20230829,111900,465763130,18710,18720,18720,18710,1241
20230829,111800,442533640,18720,18720,18720,18720,41
20230829,111700,441766120,18720,18730,18730,18720,188
20230829,111600,438244970,18730,18730,18730,18730,12
20230829,111500,438020210,18730,18730,18740,18730,58
20230829,111400,436933640,18720,18720,18720,18720,0
20230829,111300,436933640,18720,18720,18720,18720,0
20230829,111200,436933640,18720,18720,18720,18720,0
20230829,111100,436933640,18720,18730,18730,18720,263
20230829,111000,432008880,18730,18730,18730,18730,184
20230829,110900,428562560,18730,18730,18730,18720,332
20230829,110800,422344360,18730,18730,18730,18730,1
20230829,110700,422325630,18720,18730,18730,18720,185
20230829,110600,418862300,18720,18720,18720,18720,150
20230829,110500,416054300,18720,18720,18720,18720,16
20230829,110400,415754780,18720,18720,18720,18720,93
20230829,110300,414013820,18720,18720,18720,18720,144
20230829,110200,411318140,18720,18720,18730,18720,60
20230829,110100,410194840,18730,18730,18730,18730,82
20230829,110000,408658980,18720,18750,18750,18720,128
20230829,105900,406261210,18750,18730,18750,18730,622
20230829,105800,394610640,18730,18730,18730,18730,0
20230829,105700,394610640,18730,18730,18730,18730,283
20230829,105600,389310050,18730,18750,18750,18730,452
20230829,105500,380837530,18750,18750,18750,18750,108
20230829,105400,378812530,18750,18750,18750,18750,18
20230829,105300,378475030,18750,18770,18770,18750,347
20230829,105200,371962510,18770,18780,18780,18770,77
20230829,105100,370517160,18770,18790,18800,18770,374
20230829,105000,363490730,18790,18800,18800,18790,4
20230829,104900,363415560,18790,18790,18790,18790,28
20230829,104800,362889440,18790,18800,18800,18790,6
20230829,104700,362776650,18800,18800,18800,18800,3
20230829,104600,362720250,18800,18770,18800,18770,321
20230829,104500,356689740,18770,18770,18770,18770,1
20230829,104400,356670970,18780,18780,18780,18780,15
20230829,104300,356389270,18780,18770,18780,18770,284
20230829,104200,351058540,18770,18760,18770,18760,377
20230829,104100,343982630,18760,18760,18760,18760,18
20230829,104000,343644950,18760,18760,18760,18760,18
20230829,103900,343307270,18760,18770,18780,18760,23
20230829,103800,342875590,18770,18770,18770,18770,149
20230829,103700,340078860,18770,18770,18770,18770,71
20230829,103600,338746190,18770,18770,18770,18770,39
20230829,103500,338014160,18770,18770,18780,18770,57
20230829,103400,336944260,18770,18780,18780,18770,18
20230829,103300,336606390,18770,18770,18780,18770,28
20230829,103200,336080820,18770,18770,18780,18770,18
20230829,103100,335742950,18770,18770,18770,18770,31
20230829,103000,335161080,18770,18770,18770,18770,70
20230829,102900,333847180,18780,18770,18780,18770,51
20230829,102800,332889610,18770,18770,18770,18770,45
20230829,102700,332044960,18770,18770,18780,18770,54
20230829,102600,331031280,18770,18770,18780,18770,47
20230829,102500,330149080,18770,18770,18770,18770,164
20230829,102400,327070800,18770,18770,18780,18770,137
20230829,102300,324498290,18770,18770,18770,18770,28
20230829,102200,323972730,18770,18790,18790,18770,243
20230829,102100,319407350,18800,18790,18800,18790,94
20230829,102000,317640830,18790,18790,18790,18790,41
20230829,101900,316870440,18790,18790,18800,18790,21
20230829,101800,316475840,18790,18820,18820,18790,116
20230829,101700,314294600,18810,18810,18820,18810,94
20230829,101600,312525930,18810,18770,18820,18770,439
20230829,101500,304275140,18770,18770,18770,18770,0
20230829,101400,304275140,18770,18770,18770,18770,13
20230829,101300,304031130,18770,18770,18770,18760,50
20230829,101200,303092860,18770,18770,18770,18770,92
20230829,101100,301366020,18750,18750,18750,18750,103
20230829,101000,299434770,18750,18740,18750,18740,210
20230829,100900,295499110,18720,18750,18750,18720,1130
20230829,100800,274330650,18780,18740,18780,18740,1649
20230829,100700,243403870,18740,18740,18740,18740,25
20230829,100600,242935370,18720,18710,18720,18710,362
20230829,100500,236159850,18710,18710,18710,18710,45
20230829,100400,235317900,18710,18700,18710,18700,38
20230829,100300,234607040,18700,18700,18700,18700,103
20230829,100200,232680940,18700,18710,18710,18700,22
20230829,100100,232269510,18710,18720,18720,18710,38
20230829,100000,231558160,18720,18710,18720,18710,125
20230829,095900,229219020,18710,18710,18710,18710,22
20230829,095800,228807400,18710,18720,18720,18710,19
20230829,095700,228451900,18720,18710,18720,18710,127
20230829,095600,226075270,18710,18710,18710,18710,0
20230829,095500,226075270,18710,18700,18710,18690,840
20230829,095400,210367250,18700,18720,18720,18700,151
20230829,095300,207541710,18720,18730,18730,18720,20
20230829,095200,207167290,18730,18720,18730,18720,26
20230829,095100,206680560,18720,18730,18730,18720,29
20230829,095000,206137650,18730,18720,18730,18720,47
20230829,094900,205257440,18720,18720,18720,18720,213
20230829,094800,201270080,18720,18710,18720,18710,88
20230829,094700,199622970,18710,18710,18710,18710,52
20230829,094600,198650050,18710,18710,18720,18710,51
20230829,094500,197695570,18710,18710,18720,18710,58
20230829,094400,196610280,18710,18710,18730,18710,53
20230829,094300,195618550,18710,18720,18720,18710,213
20230829,094200,191631400,18740,18730,18740,18730,82
20230829,094100,190095520,18730,18730,18730,18730,46
20230829,094000,189233940,18720,18710,18720,18710,218
20230829,093900,185153420,18710,18710,18710,18710,29
20230829,093800,184610830,18710,18720,18730,18710,24
20230829,093700,184161610,18730,18740,18740,18730,108
20230829,093600,182138740,18740,18720,18740,18720,98
20230829,093500,180302340,18720,18750,18760,18720,109
20230829,093400,178259490,18750,18760,18760,18750,53
20230829,093300,177265310,18760,18730,18760,18730,556
20230829,093200,166846950,18730,18730,18730,18730,1
20230829,093100,166828220,18750,18740,18750,18740,205
20230829,093000,162985770,18710,18690,18710,18690,190
20230829,092900,159430980,18690,18690,18690,18690,0
20230829,092800,159430980,18690,18710,18710,18690,166
20230829,092700,156325990,18710,18760,18760,18700,448
20230829,092600,147934160,18750,18700,18760,18700,843
20230829,092500,132164680,18690,18700,18700,18690,22
20230829,092400,131753290,18690,18700,18700,18690,64
20230829,092300,130556520,18700,18710,18710,18700,79
20230829,092200,129079030,18700,18700,18710,18700,156
20230829,092100,126161800,18690,18650,18690,18630,230
20230829,092000,121872700,18660,18700,18700,18660,512
20230829,091900,112305300,18700,18700,18710,18700,61
20230829,091800,111164300,18700,18750,18750,18700,303
20230829,091700,105487770,18760,18800,18810,18760,547
20230829,091600,95210780,18800,18780,18800,18780,292
20230829,091500,89723670,18780,18770,18790,18760,235
20230829,091400,85310520,18770,18740,18780,18740,218
20230829,091300,81221730,18740,18760,18760,18730,443
20230829,091200,72915340,18750,18740,18760,18740,119
20230829,091100,70683890,18740,18690,18740,18680,502
20230829,091000,61290510,18690,18680,18700,18670,207
20230829,090900,57423800,18680,18700,18710,18680,379
20230829,090800,50338270,18710,18670,18710,18670,910
20230829,090700,33328370,18660,18650,18670,18640,143
20230829,090600,30661090,18650,18580,18650,18580,225
20230829,090500,26476550,18580,18590,18590,18580,80
20230829,090400,24989940,18590,18590,18600,18590,74
20230829,090300,23613720,18580,18600,18620,18560,755
20230829,090200,9585740,18600,18610,18610,18600,97
20230829,090100,7781000,18630,18600,18660,18600,170
20230829,090000,4616440,18610,18600,18640,18600,248