KissMeData/020000/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,185900,2303794430,18590,18590,18590,18590,2384
20230828,185800,2303794430,18590,18590,18590,18590,0
20230828,185700,2303794430,18590,18590,18590,18590,0
20230828,185600,2303794430,18590,18590,18590,18590,0
20230828,185500,2303794430,18590,18590,18590,18590,0
20230828,185400,2303794430,18590,18590,18590,18590,0
20230828,185300,2303794430,18590,18590,18590,18590,0
20230828,185200,2303794430,18590,18590,18590,18590,0
20230828,185100,2303794430,18590,18590,18590,18590,0
20230828,185000,2303794430,18590,18590,18590,18590,0
20230828,184900,2303794430,18590,18590,18590,18590,0
20230828,184800,2303794430,18590,18590,18590,18590,0
20230828,184700,2303794430,18590,18590,18590,18590,0
20230828,184600,2303794430,18590,18590,18590,18590,0
20230828,184500,2303794430,18590,18590,18590,18590,0
20230828,184400,2303794430,18590,18590,18590,18590,0
20230828,184300,2303794430,18590,18590,18590,18590,0
20230828,184200,2303794430,18590,18590,18590,18590,0
20230828,184100,2303794430,18590,18590,18590,18590,0
20230828,184000,2303794430,18590,18590,18590,18590,0
20230828,183900,2303794430,18590,18590,18590,18590,0
20230828,183800,2303794430,18590,18590,18590,18590,0
20230828,183700,2303794430,18590,18590,18590,18590,0
20230828,183600,2303794430,18590,18590,18590,18590,0
20230828,183500,2303794430,18590,18590,18590,18590,0
20230828,183400,2303794430,18590,18590,18590,18590,0
20230828,183300,2303794430,18590,18590,18590,18590,0
20230828,183200,2303794430,18590,18590,18590,18590,0
20230828,183100,2303794430,18590,18590,18590,18590,0
20230828,183000,2303794430,18590,18590,18590,18590,0
20230828,182900,2303794430,18590,18590,18590,18590,2384
20230828,182800,2303794430,18590,18590,18590,18590,0
20230828,182700,2303794430,18590,18590,18590,18590,0
20230828,182600,2303794430,18590,18590,18590,18590,0
20230828,182500,2303794430,18590,18590,18590,18590,0
20230828,182400,2303794430,18590,18590,18590,18590,0
20230828,182300,2303794430,18590,18590,18590,18590,0
20230828,182200,2303794430,18590,18590,18590,18590,0
20230828,182100,2303794430,18590,18590,18590,18590,0
20230828,182000,2303794430,18590,18590,18590,18590,0
20230828,181900,2303794430,18590,18590,18590,18590,0
20230828,181800,2303794430,18590,18590,18590,18590,0
20230828,181700,2303794430,18590,18590,18590,18590,0
20230828,181600,2303794430,18590,18590,18590,18590,0
20230828,181500,2303794430,18590,18590,18590,18590,0
20230828,181400,2303794430,18590,18590,18590,18590,0
20230828,181300,2303794430,18590,18590,18590,18590,0
20230828,181200,2303794430,18590,18590,18590,18590,0
20230828,181100,2303794430,18590,18590,18590,18590,0
20230828,181000,2303794430,18590,18590,18590,18590,0
20230828,180900,2303794430,18590,18590,18590,18590,0
20230828,180800,2303794430,18590,18590,18590,18590,0
20230828,180700,2303794430,18590,18590,18590,18590,0
20230828,180600,2303794430,18590,18590,18590,18590,0
20230828,180500,2303794430,18590,18590,18590,18590,0
20230828,180400,2303794430,18590,18590,18590,18590,0
20230828,180300,2303794430,18590,18590,18590,18590,0
20230828,180200,2303794430,18590,18590,18590,18590,0
20230828,180100,2303794430,18590,18590,18590,18590,0
20230828,180000,2303794430,18590,18590,18590,18590,0
20230828,175900,2303794430,18590,18590,18590,18590,2384
20230828,175800,2303794430,18590,18590,18590,18590,0
20230828,175700,2303794430,18590,18590,18590,18590,0
20230828,175600,2303794430,18590,18590,18590,18590,0
20230828,175500,2303794430,18590,18590,18590,18590,0
20230828,175400,2303794430,18590,18590,18590,18590,0
20230828,175300,2303794430,18590,18590,18590,18590,0
20230828,175200,2303794430,18590,18590,18590,18590,0
20230828,175100,2303794430,18590,18590,18590,18590,0
20230828,175000,2303794430,18590,18590,18590,18590,0
20230828,174900,2303794430,18590,18590,18590,18590,0
20230828,174800,2303794430,18590,18590,18590,18590,0
20230828,174700,2303794430,18590,18590,18590,18590,0
20230828,174600,2303794430,18590,18590,18590,18590,0
20230828,174500,2303794430,18590,18590,18590,18590,0
20230828,174400,2303794430,18590,18590,18590,18590,0
20230828,174300,2303794430,18590,18590,18590,18590,0
20230828,174200,2303794430,18590,18590,18590,18590,0
20230828,174100,2303794430,18590,18590,18590,18590,0
20230828,174000,2303794430,18590,18590,18590,18590,0
20230828,173900,2303794430,18590,18590,18590,18590,0
20230828,173800,2303794430,18590,18590,18590,18590,0
20230828,173700,2303794430,18590,18590,18590,18590,0
20230828,173600,2303794430,18590,18590,18590,18590,0
20230828,173500,2303794430,18590,18590,18590,18590,0
20230828,173400,2303794430,18590,18590,18590,18590,0
20230828,173300,2303794430,18590,18590,18590,18590,0
20230828,173200,2303794430,18590,18590,18590,18590,0
20230828,173100,2303794430,18590,18590,18590,18590,0
20230828,173000,2303794430,18590,18590,18590,18590,0
20230828,172900,2303794430,18590,18590,18590,18590,2384
20230828,172800,2303794430,18590,18590,18590,18590,0
20230828,172700,2303794430,18590,18590,18590,18590,0
20230828,172600,2303794430,18590,18590,18590,18590,0
20230828,172500,2303794430,18590,18590,18590,18590,0
20230828,172400,2303794430,18590,18590,18590,18590,0
20230828,172300,2303794430,18590,18590,18590,18590,0
20230828,172200,2303794430,18590,18590,18590,18590,0
20230828,172100,2303794430,18590,18590,18590,18590,0
20230828,172000,2303794430,18590,18590,18590,18590,0
20230828,171900,2303794430,18590,18590,18590,18590,0
20230828,171800,2303794430,18590,18590,18590,18590,0
20230828,171700,2303794430,18590,18590,18590,18590,0
20230828,171600,2303794430,18590,18590,18590,18590,0
20230828,171500,2303794430,18590,18590,18590,18590,0
20230828,171400,2303794430,18590,18590,18590,18590,0
20230828,171300,2303794430,18590,18590,18590,18590,0
20230828,171200,2303794430,18590,18590,18590,18590,0
20230828,171100,2303794430,18590,18590,18590,18590,0
20230828,171000,2303794430,18590,18590,18590,18590,0
20230828,170900,2303794430,18590,18590,18590,18590,0
20230828,170800,2303794430,18590,18590,18590,18590,0
20230828,170700,2303794430,18590,18590,18590,18590,0
20230828,170600,2303794430,18590,18590,18590,18590,0
20230828,170500,2303794430,18590,18590,18590,18590,0
20230828,170400,2303794430,18590,18590,18590,18590,0
20230828,170300,2303794430,18590,18590,18590,18590,0
20230828,170200,2303794430,18590,18590,18590,18590,0
20230828,170100,2303794430,18590,18590,18590,18590,0
20230828,170000,2303794430,18590,18590,18590,18590,0
20230828,165900,2303794430,18590,18590,18590,18590,2384
20230828,165800,2303794430,18590,18590,18590,18590,0
20230828,165700,2303794430,18590,18590,18590,18590,0
20230828,165600,2303794430,18590,18590,18590,18590,0
20230828,165500,2303794430,18590,18590,18590,18590,0
20230828,165400,2303794430,18590,18590,18590,18590,0
20230828,165300,2303794430,18590,18590,18590,18590,0
20230828,165200,2303794430,18590,18590,18590,18590,0
20230828,165100,2303794430,18590,18590,18590,18590,0
20230828,165000,2303794430,18590,18590,18590,18590,0
20230828,164900,2303794430,18590,18590,18590,18590,0
20230828,164800,2303794430,18590,18590,18590,18590,0
20230828,164700,2303794430,18590,18590,18590,18590,0
20230828,164600,2303794430,18590,18590,18590,18590,0
20230828,164500,2303794430,18590,18590,18590,18590,0
20230828,164400,2303794430,18590,18590,18590,18590,0
20230828,164300,2303794430,18590,18590,18590,18590,0
20230828,164200,2303794430,18590,18590,18590,18590,0
20230828,164100,2303794430,18590,18590,18590,18590,0
20230828,164000,2303794430,18590,18590,18590,18590,0
20230828,163900,2303794430,18590,18590,18590,18590,0
20230828,163800,2303794430,18590,18590,18590,18590,0
20230828,163700,2303794430,18590,18590,18590,18590,0
20230828,163600,2303794430,18590,18590,18590,18590,0
20230828,163500,2303794430,18590,18590,18590,18590,0
20230828,163400,2303794430,18590,18590,18590,18590,0
20230828,163300,2303794430,18590,18590,18590,18590,0
20230828,163200,2303794430,18590,18590,18590,18590,0
20230828,163100,2303794430,18590,18590,18590,18590,0
20230828,163000,2303794430,18590,18590,18590,18590,0
20230828,162900,2303794430,18590,18590,18590,18590,2384
20230828,162800,2303794430,18590,18590,18590,18590,0
20230828,162700,2303794430,18590,18590,18590,18590,0
20230828,162600,2303794430,18590,18590,18590,18590,0
20230828,162500,2303794430,18590,18590,18590,18590,0
20230828,162400,2303794430,18590,18590,18590,18590,0
20230828,162300,2303794430,18590,18590,18590,18590,0
20230828,162200,2303794430,18590,18590,18590,18590,0
20230828,162100,2303794430,18590,18590,18590,18590,0
20230828,162000,2303794430,18590,18590,18590,18590,0
20230828,161900,2303794430,18590,18590,18590,18590,0
20230828,161800,2303794430,18590,18590,18590,18590,0
20230828,161700,2303794430,18590,18590,18590,18590,0
20230828,161600,2303794430,18590,18590,18590,18590,0
20230828,161500,2303794430,18590,18590,18590,18590,0
20230828,161400,2303794430,18590,18590,18590,18590,0
20230828,161300,2303794430,18590,18590,18590,18590,0
20230828,161200,2303794430,18590,18590,18590,18590,0
20230828,161100,2303794430,18590,18590,18590,18590,0
20230828,161000,2303794430,18590,18590,18590,18590,0
20230828,160900,2303794430,18590,18590,18590,18590,0
20230828,160800,2303794430,18590,18590,18590,18590,0
20230828,160700,2303794430,18590,18590,18590,18590,0
20230828,160600,2303794430,18590,18590,18590,18590,0
20230828,160500,2303794430,18590,18590,18590,18590,0
20230828,160400,2303794430,18590,18590,18590,18590,0
20230828,160300,2303794430,18590,18590,18590,18590,0
20230828,160200,2303794430,18590,18590,18590,18590,0
20230828,160100,2303794430,18590,18590,18590,18590,0
20230828,160000,2303794430,18590,18590,18590,18590,0
20230828,155900,2303794430,18590,18590,18590,18590,2384
20230828,155800,2303794430,18590,18590,18590,18590,0
20230828,155700,2303794430,18590,18590,18590,18590,0
20230828,155600,2303794430,18590,18590,18590,18590,0
20230828,155500,2303794430,18590,18590,18590,18590,0
20230828,155400,2303794430,18590,18590,18590,18590,0
20230828,155300,2303794430,18590,18590,18590,18590,0
20230828,155200,2303794430,18590,18590,18590,18590,0
20230828,155100,2303794430,18590,18590,18590,18590,0
20230828,155000,2303794430,18590,18590,18590,18590,0
20230828,154900,2303794430,18590,18590,18590,18590,0
20230828,154800,2303794430,18590,18590,18590,18590,0
20230828,154700,2303794430,18590,18590,18590,18590,0
20230828,154600,2303794430,18590,18590,18590,18590,0
20230828,154500,2303794430,18590,18590,18590,18590,0
20230828,154400,2303794430,18590,18590,18590,18590,0
20230828,154300,2303794430,18590,18590,18590,18590,0
20230828,154200,2303794430,18590,18590,18590,18590,0
20230828,154100,2303794430,18590,18590,18590,18590,0
20230828,154000,2303794430,18590,18590,18590,18590,0
20230828,153900,2303794430,18590,18590,18590,18590,0
20230828,153800,2303794430,18590,18590,18590,18590,0
20230828,153700,2303794430,18590,18590,18590,18590,0
20230828,153600,2303794430,18590,18590,18590,18590,0
20230828,153500,2303794430,18590,18590,18590,18590,0
20230828,153400,2303794430,18590,18590,18590,18590,0
20230828,153300,2303794430,18590,18590,18590,18590,0
20230828,153200,2303794430,18590,18590,18590,18590,0
20230828,153100,2303794430,18590,18590,18590,18590,0
20230828,153000,2303794430,18590,18590,18590,18590,2384
20230828,152900,2259475870,18560,18560,18560,18560,0
20230828,152800,2259475870,18560,18560,18560,18560,0
20230828,152700,2259475870,18560,18560,18560,18560,0
20230828,152600,2259475870,18560,18560,18560,18560,0
20230828,152500,2259475870,18560,18560,18560,18560,0
20230828,152400,2259475870,18560,18560,18560,18560,0
20230828,152300,2259475870,18560,18560,18560,18560,0
20230828,152200,2259475870,18560,18560,18560,18560,0
20230828,152100,2259475870,18560,18560,18560,18560,0
20230828,152000,2259475870,18560,18560,18560,18560,0
20230828,151900,2259475870,18560,18640,18640,18560,92
20230828,151800,2257763900,18630,18580,18640,18570,84
20230828,151700,2256202580,18570,18590,18630,18570,147
20230828,151600,2253466600,18590,18530,18590,18530,65
20230828,151500,2252260400,18520,18550,18550,18520,50
20230828,151400,2251333560,18560,18580,18580,18520,971
20230828,151300,2233305080,18590,18590,18590,18590,42
20230828,151200,2232524300,18590,18590,18590,18590,0
20230828,151100,2232524300,18590,18580,18590,18580,167
20230828,151000,2229420680,18580,18570,18580,18570,83
20230828,150900,2227879030,18570,18550,18570,18550,266
20230828,150800,2222944500,18540,18530,18540,18530,262
20230828,150700,2218088790,18520,18520,18530,18520,564
20230828,150600,2207639890,18520,18540,18540,18520,141
20230828,150500,2205026070,18550,18550,18550,18550,109
20230828,150400,2203004120,18550,18550,18550,18550,8
20230828,150300,2202855720,18550,18540,18550,18540,102
20230828,150200,2200964190,18540,18540,18550,18540,193
20230828,150100,2197385210,18540,18560,18560,18530,233
20230828,150000,2193064260,18520,18530,18530,18510,24
20230828,145900,2192619840,18530,18560,18560,18510,695
20230828,145800,2179737510,18560,18550,18560,18550,123
20230828,145700,2177454680,18560,18540,18560,18540,52
20230828,145600,2176490060,18530,18580,18580,18530,288
20230828,145500,2171150530,18550,18560,18580,18530,877
20230828,145400,2154880720,18570,18570,18580,18570,162
20230828,145300,2151871040,18570,18590,18590,18570,62
20230828,145200,2150718600,18570,18560,18590,18550,616
20230828,145100,2139282590,18560,18570,18570,18550,54
20230828,145000,2138280010,18570,18570,18570,18560,85
20230828,144900,2136701670,18560,18550,18590,18550,13
20230828,144800,2136460160,18550,18580,18580,18550,331
20230828,144700,2130310760,18560,18560,18560,18560,0
20230828,144600,2130310760,18560,18570,18580,18550,227
20230828,144500,2126095630,18570,18590,18590,18570,148
20230828,144400,2123344590,18590,18590,18590,18590,19
20230828,144300,2122991380,18590,18590,18590,18590,22
20230828,144200,2122582400,18590,18590,18590,18590,97
20230828,144100,2120779170,18590,18570,18590,18570,174
20230828,144000,2117545800,18570,18580,18590,18570,284
20230828,143900,2112269150,18580,18590,18590,18570,213
20230828,143800,2108311630,18590,18600,18600,18580,169
20230828,143700,2105169580,18610,18600,18610,18600,124
20230828,143600,2102862280,18610,18610,18610,18610,18
20230828,143500,2102527300,18610,18600,18610,18600,244
20230828,143400,2097988830,18610,18610,18610,18600,85
20230828,143300,2096407010,18610,18610,18610,18610,128
20230828,143200,2094024930,18610,18610,18620,18610,352
20230828,143100,2087473690,18620,18620,18620,18620,77
20230828,143000,2086039950,18610,18620,18620,18610,28
20230828,142900,2085518600,18620,18610,18620,18610,113
20230828,142800,2083414660,18620,18610,18620,18610,33
20230828,142700,2082800470,18610,18620,18640,18610,818
20230828,142600,2067563500,18600,18600,18600,18600,0
20230828,142500,2067563500,18600,18650,18650,18540,3763
20230828,142400,1997541030,18650,18660,18660,18650,379
20230828,142300,1990469650,18660,18670,18670,18660,37
20230828,142200,1989778980,18660,18660,18660,18660,23
20230828,142100,1989349800,18660,18670,18670,18660,3600
20230828,142000,1922170500,18660,18670,18680,18660,338
20230828,141900,1915858880,18660,18690,18690,18660,569
20230828,141800,1905232720,18680,18700,18700,18680,70
20230828,141700,1903924390,18700,18660,18700,18660,1770
20230828,141600,1870862840,18660,18650,18670,18650,99
20230828,141500,1869014820,18650,18650,18660,18650,685
20230828,141400,1856233210,18660,18660,18660,18650,244
20230828,141300,1851680280,18660,18660,18660,18660,79
20230828,141200,1850206140,18650,18650,18650,18650,184
20230828,141100,1846774540,18640,18640,18650,18640,175
20230828,141000,1843511380,18640,18630,18650,18620,839
20230828,140900,1827873940,18620,18630,18640,18620,482
20230828,140800,1818893140,18630,18630,18640,18630,59
20230828,140700,1817793520,18630,18630,18630,18630,230
20230828,140600,1813508620,18630,18630,18630,18620,70
20230828,140500,1812204530,18620,18620,18620,18620,1
20230828,140400,1812185910,18620,18650,18650,18620,523
20230828,140300,1802440590,18640,18640,18650,18630,567
20230828,140200,1791870370,18640,18630,18640,18630,76
20230828,140100,1790454210,18630,18630,18640,18630,20
20230828,140000,1790081600,18630,18640,18640,18630,95
20230828,135900,1788311080,18630,18640,18640,18630,246
20230828,135800,1783727430,18640,18630,18640,18630,9
20230828,135700,1783559750,18630,18610,18630,18610,293
20230828,135600,1778106390,18600,18610,18610,18600,72
20230828,135500,1776766520,18610,18600,18610,18600,164
20230828,135400,1773715680,18600,18610,18610,18600,20
20230828,135300,1773343570,18600,18610,18610,18600,53
20230828,135200,1772357340,18610,18600,18610,18600,47
20230828,135100,1771482680,18600,18600,18600,18600,12
20230828,135000,1771259480,18610,18610,18610,18600,92
20230828,134900,1769547370,18600,18600,18600,18600,0
20230828,134800,1769547370,18600,18600,18600,18600,2
20230828,134700,1769510170,18590,18580,18590,18570,213
20230828,134600,1765552250,18580,18630,18630,18570,764
20230828,134500,1751340560,18640,18640,18640,18640,45
20230828,134400,1750501760,18630,18640,18640,18630,58
20230828,134300,1749420730,18630,18660,18660,18630,150
20230828,134200,1746623370,18650,18650,18650,18640,65
20230828,134100,1745411140,18630,18630,18630,18630,0
20230828,134000,1745411140,18630,18640,18640,18630,21
20230828,133900,1745019720,18620,18650,18650,18620,254
20230828,133800,1740283010,18650,18630,18650,18630,538
20230828,133700,1730253840,18640,18630,18640,18620,521
20230828,133600,1720547030,18630,18610,18630,18610,105
20230828,133500,1718591730,18610,18610,18610,18610,3
20230828,133400,1718535900,18630,18630,18630,18620,699
20230828,133300,1705514880,18630,18640,18640,18630,22
20230828,133200,1705104810,18630,18640,18640,18630,25
20230828,133100,1704638820,18650,18640,18650,18640,288
20230828,133000,1699269880,18640,18640,18640,18630,116
20230828,132900,1697107760,18640,18630,18640,18630,131
20230828,132800,1694666640,18620,18620,18630,18620,97
20230828,132700,1692860160,18630,18620,18640,18620,216
20230828,132600,1688838100,18620,18590,18630,18590,614
20230828,132500,1677408760,18600,18600,18600,18590,177
20230828,132400,1674116570,18600,18600,18610,18600,52
20230828,132300,1673148930,18600,18580,18620,18580,1962
20230828,132200,1636659450,18580,18560,18580,18550,626
20230828,132100,1625035600,18540,18550,18570,18520,1978
20230828,132000,1588338210,18540,18540,18560,18540,1380
20230828,131900,1562748210,18540,18540,18540,18540,21
20230828,131800,1562358870,18540,18540,18540,18520,69
20230828,131700,1561079670,18520,18540,18540,18520,196
20230828,131600,1557446950,18540,18500,18540,18500,109
20230828,131500,1555427030,18500,18520,18530,18500,877
20230828,131400,1539192350,18520,18520,18520,18510,61
20230828,131300,1538062850,18520,18540,18540,18500,1125
20230828,131200,1517226200,18540,18550,18550,18540,566
20230828,131100,1506732360,18550,18550,18550,18550,407
20230828,131000,1499182510,18550,18520,18550,18520,1246
20230828,130900,1476084210,18510,18520,18540,18510,1347
20230828,130800,1451131970,18520,18500,18520,18500,1534
20230828,130700,1422745570,18500,18500,18500,18500,152
20230828,130600,1419933570,18500,18500,18500,18500,22
20230828,130500,1419526570,18500,18490,18500,18490,60
20230828,130400,1418416690,18500,18500,18500,18500,13
20230828,130300,1418176190,18500,18490,18500,18490,463
20230828,130200,1409613640,18480,18480,18480,18480,12
20230828,130100,1409391880,18480,18480,18480,18480,1
20230828,130000,1409373400,18480,18490,18490,18480,127
20230828,125900,1407025310,18480,18480,18480,18480,22
20230828,125800,1406618750,18490,18490,18490,18490,10
20230828,125700,1406433850,18480,18480,18480,18480,144
20230828,125600,1403772730,18470,18460,18470,18460,17
20230828,125500,1403458860,18470,18470,18470,18470,227
20230828,125400,1399266170,18470,18470,18470,18470,21
20230828,125300,1398878300,18470,18480,18480,18470,23
20230828,125200,1398453270,18470,18450,18470,18440,4489
20230828,125100,1315631130,18440,18430,18440,18430,177
20230828,125000,1312367860,18440,18430,18440,18420,306
20230828,124900,1306727570,18420,18470,18470,18420,3503
20230828,124800,1242104180,18470,18470,18480,18470,116
20230828,124700,1239960860,18480,18480,18480,18480,44
20230828,124600,1239147740,18470,18500,18500,18470,259
20230828,124500,1234358570,18470,18490,18500,18470,527
20230828,124400,1224614200,18500,18490,18500,18490,69
20230828,124300,1223337820,18490,18500,18500,18490,65
20230828,124200,1222135690,18500,18500,18500,18500,52
20230828,124100,1221173690,18500,18500,18500,18500,1
20230828,124000,1221155190,18500,18500,18500,18500,22
20230828,123900,1220748190,18490,18500,18500,18490,57
20230828,123800,1219693810,18490,18490,18490,18490,0
20230828,123700,1219693810,18490,18490,18490,18490,0
20230828,123600,1219693810,18490,18490,18490,18490,51
20230828,123500,1218750820,18490,18490,18490,18490,2
20230828,123400,1218713840,18490,18490,18500,18480,274
20230828,123300,1213648100,18480,18480,18480,18480,0
20230828,123200,1213648100,18480,18490,18490,18480,138
20230828,123100,1211097440,18490,18490,18490,18480,137
20230828,123000,1208564450,18470,18470,18470,18470,0
20230828,122900,1208564450,18470,18470,18470,18470,0
20230828,122800,1208564450,18470,18490,18490,18470,57
20230828,122700,1207510740,18480,18480,18480,18470,152
20230828,122600,1204702200,18470,18490,18490,18470,98
20230828,122500,1202891000,18470,18490,18490,18470,538
20230828,122400,1192945710,18490,18490,18490,18490,202
20230828,122300,1189210730,18490,18490,18500,18490,86
20230828,122200,1187619880,18500,18500,18500,18500,37
20230828,122100,1186935380,18500,18500,18510,18500,85
20230828,122000,1185362390,18510,18490,18510,18490,519
20230828,121900,1175763380,18490,18490,18490,18490,1
20230828,121800,1175744890,18480,18500,18500,18480,110
20230828,121700,1173710600,18490,18500,18510,18490,280
20230828,121600,1168530930,18510,18510,18510,18510,23
20230828,121500,1168105200,18510,18510,18510,18500,103
20230828,121400,1166198870,18500,18500,18500,18500,12
20230828,121300,1165976870,18510,18510,18510,18500,138
20230828,121200,1163422750,18500,18510,18510,18500,223
20230828,121100,1159297130,18510,18500,18510,18500,35
20230828,121000,1158649300,18500,18510,18510,18490,90
20230828,120900,1156984200,18500,18510,18510,18500,19
20230828,120800,1156632680,18510,18510,18510,18510,2
20230828,120700,1156595660,18510,18500,18510,18500,70
20230828,120600,1155300210,18490,18490,18490,18490,12
20230828,120500,1155078330,18510,18510,18510,18510,90
20230828,120400,1153412430,18500,18500,18500,18500,27
20230828,120300,1152912930,18510,18510,18510,18510,27
20230828,120200,1152413160,18510,18490,18510,18490,296
20230828,120100,1146936760,18490,18490,18490,18490,0
20230828,120000,1146936760,18490,18500,18500,18490,76
20230828,115900,1145530860,18490,18490,18500,18490,79
20230828,115800,1144069630,18510,18510,18510,18510,0
20230828,115700,1144069630,18510,18490,18510,18490,525
20230828,115600,1134356710,18490,18490,18500,18490,161
20230828,115500,1131378670,18500,18500,18500,18500,5
20230828,115400,1131286170,18500,18490,18500,18480,347
20230828,115300,1124868900,18480,18520,18520,18470,1206
20230828,115200,1102564260,18520,18520,18520,18510,113
20230828,115100,1100471720,18520,18490,18520,18490,1480
20230828,115000,1073091430,18490,18490,18490,18480,306
20230828,114900,1067434070,18500,18490,18500,18480,196
20230828,114800,1063810280,18480,18490,18490,18480,15
20230828,114700,1063533060,18480,18480,18480,18480,16
20230828,114600,1063237380,18490,18480,18490,18470,128
20230828,114500,1060871970,18470,18470,18480,18470,49
20230828,114400,1059966820,18490,18490,18490,18490,46
20230828,114300,1059116280,18470,18480,18490,18470,77
20230828,114200,1057693170,18480,18480,18480,18480,97
20230828,114100,1055900610,18480,18480,18490,18480,104
20230828,114000,1053978240,18490,18500,18500,18480,443
20230828,113900,1045787170,18490,18490,18500,18490,90
20230828,113800,1044122560,18500,18500,18500,18500,11
20230828,113700,1043919060,18490,18500,18500,18490,68
20230828,113600,1042661110,18490,18490,18490,18480,182
20230828,113500,1039296060,18490,18480,18490,18480,12
20230828,113400,1039074280,18490,18490,18490,18490,52
20230828,113300,1038112800,18480,18480,18480,18470,88
20230828,113200,1036486640,18470,18470,18470,18470,12
20230828,113100,1036265000,18490,18490,18490,18460,833
20230828,113000,1020865760,18510,18500,18510,18490,101
20230828,112900,1018997150,18490,18510,18510,18490,324
20230828,112800,1013003560,18510,18510,18510,18490,82
20230828,112700,1011486620,18500,18500,18500,18500,63
20230828,112600,1010321120,18500,18490,18500,18490,53
20230828,112500,1009341110,18490,18480,18490,18480,34
20230828,112400,1008712760,18490,18460,18490,18460,115
20230828,112300,1006587550,18460,18490,18490,18460,381
20230828,112200,999548420,18460,18460,18460,18460,0
20230828,112100,999548420,18460,18510,18510,18460,1167
20230828,112000,977961100,18500,18510,18510,18500,999
20230828,111900,959469880,18510,18500,18510,18500,35
20230828,111800,958822370,18490,18500,18500,18490,186
20230828,111700,955381570,18500,18500,18500,18500,1
20230828,111600,955363070,18500,18500,18500,18490,28
20230828,111500,954845080,18500,18500,18500,18500,65
20230828,111400,953642580,18500,18490,18500,18480,648
20230828,111300,941658280,18490,18490,18490,18490,118
20230828,111200,939476460,18500,18500,18500,18500,49
20230828,111100,938569960,18500,18490,18500,18490,135
20230828,111000,936073680,18500,18500,18500,18500,142
20230828,110900,933446680,18500,18500,18500,18500,50
20230828,110800,932521680,18500,18510,18510,18500,11
20230828,110700,932318080,18500,18480,18520,18470,4253
20230828,110600,853691750,18480,18470,18490,18470,318
20230828,110500,847816140,18470,18460,18470,18460,125
20230828,110400,845507870,18470,18460,18470,18460,137
20230828,110300,842978400,18460,18460,18460,18460,71
20230828,110200,841667740,18470,18470,18470,18470,47
20230828,110100,840799650,18460,18470,18470,18460,16
20230828,110000,840504280,18470,18470,18470,18470,25
20230828,105900,840042530,18470,18460,18470,18460,60
20230828,105800,838934460,18460,18460,18460,18460,28
20230828,105700,838417580,18470,18470,18470,18470,50
20230828,105600,837494080,18460,18460,18460,18460,34
20230828,105500,836866440,18470,18470,18470,18470,20
20230828,105400,836497040,18460,18460,18460,18460,22
20230828,105300,836090920,18470,18460,18470,18460,20
20230828,105200,835721700,18460,18470,18470,18460,22
20230828,105100,835315500,18460,18460,18460,18460,2
20230828,105000,835278580,18460,18460,18460,18460,52
20230828,104900,834318660,18460,18470,18470,18460,33
20230828,104800,833709380,18470,18460,18470,18460,44
20230828,104700,832897010,18450,18450,18450,18450,145
20230828,104600,830221760,18450,18440,18450,18440,46
20230828,104500,829373300,18440,18450,18450,18440,16
20230828,104400,829078210,18450,18450,18450,18450,0
20230828,104300,829078210,18450,18450,18450,18450,22
20230828,104200,828672310,18440,18440,18440,18440,408
20230828,104100,821148790,18440,18430,18440,18430,212
20230828,104000,817239720,18440,18440,18440,18440,24
20230828,103900,816797160,18430,18430,18430,18430,93
20230828,103800,815083170,18430,18430,18430,18430,152
20230828,103700,812281810,18440,18440,18440,18440,5
20230828,103600,812189610,18440,18410,18450,18400,528
20230828,103500,802464060,18400,18400,18400,18400,0
20230828,103400,802464060,18400,18470,18470,18400,896
20230828,103300,785926910,18470,18480,18480,18470,78
20230828,103200,784486030,18470,18470,18470,18470,126
20230828,103100,782158810,18470,18480,18480,18470,190
20230828,103000,778648210,18470,18480,18480,18470,100
20230828,102900,776801000,18470,18470,18470,18470,19
20230828,102800,776450070,18470,18490,18490,18470,292
20230828,102700,771054500,18490,18490,18490,18490,2
20230828,102600,771017520,18480,18480,18480,18480,5
20230828,102500,770925120,18470,18500,18500,18470,1170
20230828,102400,749307560,18480,18500,18510,18480,666
20230828,102300,736987160,18500,18490,18500,18480,231
20230828,102200,732715510,18490,18490,18490,18490,67
20230828,102100,731476680,18490,18480,18500,18480,91
20230828,102000,729794440,18480,18470,18490,18470,175
20230828,101900,726560740,18470,18470,18470,18470,20
20230828,101800,726191340,18460,18450,18460,18450,160
20230828,101700,723238620,18440,18440,18440,18440,94
20230828,101600,721505260,18440,18440,18440,18430,165
20230828,101500,718462760,18430,18440,18440,18430,23
20230828,101400,718038740,18440,18440,18440,18440,4
20230828,101300,717964980,18440,18440,18440,18440,44
20230828,101200,717153620,18430,18430,18450,18420,369
20230828,101100,710352320,18420,18420,18420,18420,15
20230828,101000,710076020,18420,18430,18430,18420,62
20230828,100900,708933700,18420,18420,18420,18420,0
20230828,100800,708933700,18420,18430,18430,18420,50
20230828,100700,708012470,18420,18420,18440,18400,383
20230828,100600,700954210,18400,18410,18410,18400,430
20230828,100500,693037960,18410,18410,18410,18410,41
20230828,100400,692283150,18400,18390,18420,18390,270
20230828,100300,687314720,18400,18400,18400,18390,41
20230828,100200,686560430,18390,18400,18400,18390,76
20230828,100100,685162610,18390,18400,18400,18380,60
20230828,100000,684058750,18390,18400,18420,18390,856
20230828,095900,668301800,18390,18390,18400,18390,123
20230828,095800,666039770,18380,18390,18390,18380,32
20230828,095700,665451490,18390,18390,18390,18390,0
20230828,095600,665451490,18390,18370,18390,18370,258
20230828,095500,660709990,18370,18370,18370,18370,13
20230828,095400,660471180,18370,18360,18370,18360,5
20230828,095300,660379370,18380,18380,18380,18360,37
20230828,095200,659699450,18360,18400,18400,18360,606
20230828,095100,648561740,18380,18420,18420,18380,266
20230828,095000,643665900,18410,18460,18470,18410,1557
20230828,094900,614952210,18460,18460,18460,18450,13
20230828,094800,614712330,18470,18470,18470,18450,67
20230828,094700,613475040,18450,18460,18460,18450,296
20230828,094600,608011230,18470,18470,18470,18460,55
20230828,094500,606995400,18460,18460,18460,18460,5
20230828,094400,606903100,18470,18460,18470,18460,191
20230828,094300,603375550,18460,18460,18460,18450,37
20230828,094200,602692660,18460,18510,18510,18450,909
20230828,094100,585896760,18510,18500,18530,18500,1444
20230828,094000,559168770,18490,18470,18500,18470,515
20230828,093900,549647850,18460,18460,18460,18460,18
20230828,093800,549315570,18460,18470,18470,18460,149
20230828,093700,546564360,18460,18460,18460,18460,163
20230828,093600,543555380,18460,18480,18480,18460,207
20230828,093500,539732700,18500,18510,18520,18490,1264
20230828,093400,516340720,18510,18520,18520,18510,115
20230828,093300,514212050,18520,18490,18520,18490,1152
20230828,093200,492897560,18490,18480,18490,18470,311
20230828,093100,487150770,18470,18470,18490,18470,273
20230828,093000,482105090,18470,18480,18480,18470,43
20230828,092900,481310580,18470,18450,18480,18440,515
20230828,092800,471805330,18430,18490,18490,18430,1285
20230828,092700,448072360,18490,18490,18510,18490,1234
20230828,092600,425247500,18500,18490,18500,18490,119
20230828,092500,423046700,18490,18500,18500,18490,614
20230828,092400,411688090,18500,18500,18510,18500,265
20230828,092300,406784640,18500,18510,18520,18500,453
20230828,092200,398399760,18510,18500,18510,18500,593
20230828,092100,387424360,18490,18500,18500,18490,44
20230828,092000,386610370,18500,18500,18510,18490,853
20230828,091900,370829600,18500,18490,18500,18490,452
20230828,091800,362472110,18490,18480,18500,18480,1661
20230828,091700,331767450,18470,18440,18480,18420,2746
20230828,091600,281106690,18440,18420,18450,18420,194
20230828,091500,277530020,18410,18440,18460,18410,1168
20230828,091400,255985300,18440,18420,18440,18420,61
20230828,091300,254861140,18410,18410,18410,18360,726
20230828,091200,241503150,18410,18400,18430,18400,1319
20230828,091100,217211570,18400,18460,18460,18350,2004
20230828,091000,180315240,18470,18410,18470,18400,2515
20230828,090900,133962020,18410,18400,18410,18390,279
20230828,090800,128827780,18400,18380,18400,18380,228
20230828,090700,124636370,18340,18350,18370,18340,447
20230828,090600,116431890,18330,18390,18390,18330,270
20230828,090500,111474220,18370,18340,18370,18340,258
20230828,090400,106737480,18330,18310,18340,18300,876
20230828,090300,90691470,18310,18310,18370,18310,1615
20230828,090200,61079290,18320,18370,18370,18310,534
20230828,090100,51279860,18370,18370,18430,18370,1643
20230828,090000,21059120,18370,18290,18390,18280,1150