KissMeData/220100/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,201900,2556199430,11820,11820,11820,11820,1918
20230829,201800,2556199430,11820,11820,11820,11820,0
20230829,201700,2556199430,11820,11820,11820,11820,0
20230829,201600,2556199430,11820,11820,11820,11820,0
20230829,201500,2556199430,11820,11820,11820,11820,0
20230829,201400,2556199430,11820,11820,11820,11820,0
20230829,201300,2556199430,11820,11820,11820,11820,0
20230829,201200,2556199430,11820,11820,11820,11820,0
20230829,201100,2556199430,11820,11820,11820,11820,0
20230829,201000,2556199430,11820,11820,11820,11820,0
20230829,200900,2556199430,11820,11820,11820,11820,0
20230829,200800,2556199430,11820,11820,11820,11820,0
20230829,200700,2556199430,11820,11820,11820,11820,0
20230829,200600,2556199430,11820,11820,11820,11820,0
20230829,200500,2556199430,11820,11820,11820,11820,0
20230829,200400,2556199430,11820,11820,11820,11820,0
20230829,200300,2556199430,11820,11820,11820,11820,0
20230829,200200,2556199430,11820,11820,11820,11820,0
20230829,200100,2556199430,11820,11820,11820,11820,0
20230829,200000,2556199430,11820,11820,11820,11820,0
20230829,195900,2556199430,11820,11820,11820,11820,0
20230829,195800,2556199430,11820,11820,11820,11820,0
20230829,195700,2556199430,11820,11820,11820,11820,0
20230829,195600,2556199430,11820,11820,11820,11820,0
20230829,195500,2556199430,11820,11820,11820,11820,0
20230829,195400,2556199430,11820,11820,11820,11820,0
20230829,195300,2556199430,11820,11820,11820,11820,0
20230829,195200,2556199430,11820,11820,11820,11820,0
20230829,195100,2556199430,11820,11820,11820,11820,0
20230829,195000,2556199430,11820,11820,11820,11820,0
20230829,194900,2556199430,11820,11820,11820,11820,1918
20230829,194800,2556199430,11820,11820,11820,11820,0
20230829,194700,2556199430,11820,11820,11820,11820,0
20230829,194600,2556199430,11820,11820,11820,11820,0
20230829,194500,2556199430,11820,11820,11820,11820,0
20230829,194400,2556199430,11820,11820,11820,11820,0
20230829,194300,2556199430,11820,11820,11820,11820,0
20230829,194200,2556199430,11820,11820,11820,11820,0
20230829,194100,2556199430,11820,11820,11820,11820,0
20230829,194000,2556199430,11820,11820,11820,11820,0
20230829,193900,2556199430,11820,11820,11820,11820,0
20230829,193800,2556199430,11820,11820,11820,11820,0
20230829,193700,2556199430,11820,11820,11820,11820,0
20230829,193600,2556199430,11820,11820,11820,11820,0
20230829,193500,2556199430,11820,11820,11820,11820,0
20230829,193400,2556199430,11820,11820,11820,11820,0
20230829,193300,2556199430,11820,11820,11820,11820,0
20230829,193200,2556199430,11820,11820,11820,11820,0
20230829,193100,2556199430,11820,11820,11820,11820,0
20230829,193000,2556199430,11820,11820,11820,11820,0
20230829,192900,2556199430,11820,11820,11820,11820,0
20230829,192800,2556199430,11820,11820,11820,11820,0
20230829,192700,2556199430,11820,11820,11820,11820,0
20230829,192600,2556199430,11820,11820,11820,11820,0
20230829,192500,2556199430,11820,11820,11820,11820,0
20230829,192400,2556199430,11820,11820,11820,11820,0
20230829,192300,2556199430,11820,11820,11820,11820,0
20230829,192200,2556199430,11820,11820,11820,11820,0
20230829,192100,2556199430,11820,11820,11820,11820,0
20230829,192000,2556199430,11820,11820,11820,11820,0
20230829,191900,2556199430,11820,11820,11820,11820,1918
20230829,191800,2556199430,11820,11820,11820,11820,0
20230829,191700,2556199430,11820,11820,11820,11820,0
20230829,191600,2556199430,11820,11820,11820,11820,0
20230829,191500,2556199430,11820,11820,11820,11820,0
20230829,191400,2556199430,11820,11820,11820,11820,0
20230829,191300,2556199430,11820,11820,11820,11820,0
20230829,191200,2556199430,11820,11820,11820,11820,0
20230829,191100,2556199430,11820,11820,11820,11820,0
20230829,191000,2556199430,11820,11820,11820,11820,0
20230829,190900,2556199430,11820,11820,11820,11820,0
20230829,190800,2556199430,11820,11820,11820,11820,0
20230829,190700,2556199430,11820,11820,11820,11820,0
20230829,190600,2556199430,11820,11820,11820,11820,0
20230829,190500,2556199430,11820,11820,11820,11820,0
20230829,190400,2556199430,11820,11820,11820,11820,0
20230829,190300,2556199430,11820,11820,11820,11820,0
20230829,190200,2556199430,11820,11820,11820,11820,0
20230829,190100,2556199430,11820,11820,11820,11820,0
20230829,190000,2556199430,11820,11820,11820,11820,0
20230829,185900,2556199430,11820,11820,11820,11820,0
20230829,185800,2556199430,11820,11820,11820,11820,0
20230829,185700,2556199430,11820,11820,11820,11820,0
20230829,185600,2556199430,11820,11820,11820,11820,0
20230829,185500,2556199430,11820,11820,11820,11820,0
20230829,185400,2556199430,11820,11820,11820,11820,0
20230829,185300,2556199430,11820,11820,11820,11820,0
20230829,185200,2556199430,11820,11820,11820,11820,0
20230829,185100,2556199430,11820,11820,11820,11820,0
20230829,185000,2556199430,11820,11820,11820,11820,0
20230829,184900,2556199430,11820,11820,11820,11820,1918
20230829,184800,2556199430,11820,11820,11820,11820,0
20230829,184700,2556199430,11820,11820,11820,11820,0
20230829,184600,2556199430,11820,11820,11820,11820,0
20230829,184500,2556199430,11820,11820,11820,11820,0
20230829,184400,2556199430,11820,11820,11820,11820,0
20230829,184300,2556199430,11820,11820,11820,11820,0
20230829,184200,2556199430,11820,11820,11820,11820,0
20230829,184100,2556199430,11820,11820,11820,11820,0
20230829,184000,2556199430,11820,11820,11820,11820,0
20230829,183900,2556199430,11820,11820,11820,11820,0
20230829,183800,2556199430,11820,11820,11820,11820,0
20230829,183700,2556199430,11820,11820,11820,11820,0
20230829,183600,2556199430,11820,11820,11820,11820,0
20230829,183500,2556199430,11820,11820,11820,11820,0
20230829,183400,2556199430,11820,11820,11820,11820,0
20230829,183300,2556199430,11820,11820,11820,11820,0
20230829,183200,2556199430,11820,11820,11820,11820,0
20230829,183100,2556199430,11820,11820,11820,11820,0
20230829,183000,2556199430,11820,11820,11820,11820,0
20230829,182900,2556199430,11820,11820,11820,11820,0
20230829,182800,2556199430,11820,11820,11820,11820,0
20230829,182700,2556199430,11820,11820,11820,11820,0
20230829,182600,2556199430,11820,11820,11820,11820,0
20230829,182500,2556199430,11820,11820,11820,11820,0
20230829,182400,2556199430,11820,11820,11820,11820,0
20230829,182300,2556199430,11820,11820,11820,11820,0
20230829,182200,2556199430,11820,11820,11820,11820,0
20230829,182100,2556199430,11820,11820,11820,11820,0
20230829,182000,2556199430,11820,11820,11820,11820,0
20230829,181900,2556199430,11820,11820,11820,11820,1918
20230829,181800,2556199430,11820,11820,11820,11820,0
20230829,181700,2556199430,11820,11820,11820,11820,0
20230829,181600,2556199430,11820,11820,11820,11820,0
20230829,181500,2556199430,11820,11820,11820,11820,0
20230829,181400,2556199430,11820,11820,11820,11820,0
20230829,181300,2556199430,11820,11820,11820,11820,0
20230829,181200,2556199430,11820,11820,11820,11820,0
20230829,181100,2556199430,11820,11820,11820,11820,0
20230829,181000,2556199430,11820,11820,11820,11820,0
20230829,180900,2556199430,11820,11820,11820,11820,0
20230829,180800,2556199430,11820,11820,11820,11820,0
20230829,180700,2556199430,11820,11820,11820,11820,0
20230829,180600,2556199430,11820,11820,11820,11820,0
20230829,180500,2556199430,11820,11820,11820,11820,0
20230829,180400,2556199430,11820,11820,11820,11820,0
20230829,180300,2556199430,11820,11820,11820,11820,0
20230829,180200,2556199430,11820,11820,11820,11820,0
20230829,180100,2556199430,11820,11820,11820,11820,0
20230829,180000,2556199430,11820,11820,11820,11820,0
20230829,175900,2556199430,11820,11820,11820,11820,0
20230829,175800,2556199430,11820,11820,11820,11820,0
20230829,175700,2556199430,11820,11820,11820,11820,0
20230829,175600,2556199430,11820,11820,11820,11820,0
20230829,175500,2556199430,11820,11820,11820,11820,0
20230829,175400,2556199430,11820,11820,11820,11820,0
20230829,175300,2556199430,11820,11820,11820,11820,0
20230829,175200,2556199430,11820,11820,11820,11820,0
20230829,175100,2556199430,11820,11820,11820,11820,0
20230829,175000,2556199430,11820,11820,11820,11820,0
20230829,174900,2556199430,11820,11820,11820,11820,1918
20230829,174800,2556199430,11820,11820,11820,11820,0
20230829,174700,2556199430,11820,11820,11820,11820,0
20230829,174600,2556199430,11820,11820,11820,11820,0
20230829,174500,2556199430,11820,11820,11820,11820,0
20230829,174400,2556199430,11820,11820,11820,11820,0
20230829,174300,2556199430,11820,11820,11820,11820,0
20230829,174200,2556199430,11820,11820,11820,11820,0
20230829,174100,2556199430,11820,11820,11820,11820,0
20230829,174000,2556199430,11820,11820,11820,11820,0
20230829,173900,2556199430,11820,11820,11820,11820,0
20230829,173800,2556199430,11820,11820,11820,11820,0
20230829,173700,2556199430,11820,11820,11820,11820,0
20230829,173600,2556199430,11820,11820,11820,11820,0
20230829,173500,2556199430,11820,11820,11820,11820,0
20230829,173400,2556199430,11820,11820,11820,11820,0
20230829,173300,2556199430,11820,11820,11820,11820,0
20230829,173200,2556199430,11820,11820,11820,11820,0
20230829,173100,2556199430,11820,11820,11820,11820,0
20230829,173000,2556199430,11820,11820,11820,11820,0
20230829,172900,2556199430,11820,11820,11820,11820,0
20230829,172800,2556199430,11820,11820,11820,11820,0
20230829,172700,2556199430,11820,11820,11820,11820,0
20230829,172600,2556199430,11820,11820,11820,11820,0
20230829,172500,2556199430,11820,11820,11820,11820,0
20230829,172400,2556199430,11820,11820,11820,11820,0
20230829,172300,2556199430,11820,11820,11820,11820,0
20230829,172200,2556199430,11820,11820,11820,11820,0
20230829,172100,2556199430,11820,11820,11820,11820,0
20230829,172000,2556199430,11820,11820,11820,11820,0
20230829,171900,2556199430,11820,11820,11820,11820,1918
20230829,171800,2556199430,11820,11820,11820,11820,0
20230829,171700,2556199430,11820,11820,11820,11820,0
20230829,171600,2556199430,11820,11820,11820,11820,0
20230829,171500,2556199430,11820,11820,11820,11820,0
20230829,171400,2556199430,11820,11820,11820,11820,0
20230829,171300,2556199430,11820,11820,11820,11820,0
20230829,171200,2556199430,11820,11820,11820,11820,0
20230829,171100,2556199430,11820,11820,11820,11820,0
20230829,171000,2556199430,11820,11820,11820,11820,0
20230829,170900,2556199430,11820,11820,11820,11820,0
20230829,170800,2556199430,11820,11820,11820,11820,0
20230829,170700,2556199430,11820,11820,11820,11820,0
20230829,170600,2556199430,11820,11820,11820,11820,0
20230829,170500,2556199430,11820,11820,11820,11820,0
20230829,170400,2556199430,11820,11820,11820,11820,0
20230829,170300,2556199430,11820,11820,11820,11820,0
20230829,170200,2556199430,11820,11820,11820,11820,0
20230829,170100,2556199430,11820,11820,11820,11820,0
20230829,170000,2556199430,11820,11820,11820,11820,0
20230829,165900,2556199430,11820,11820,11820,11820,0
20230829,165800,2556199430,11820,11820,11820,11820,0
20230829,165700,2556199430,11820,11820,11820,11820,0
20230829,165600,2556199430,11820,11820,11820,11820,0
20230829,165500,2556199430,11820,11820,11820,11820,0
20230829,165400,2556199430,11820,11820,11820,11820,0
20230829,165300,2556199430,11820,11820,11820,11820,0
20230829,165200,2556199430,11820,11820,11820,11820,0
20230829,165100,2556199430,11820,11820,11820,11820,0
20230829,165000,2556199430,11820,11820,11820,11820,0
20230829,164900,2556199430,11820,11820,11820,11820,1918
20230829,164800,2556199430,11820,11820,11820,11820,0
20230829,164700,2556199430,11820,11820,11820,11820,0
20230829,164600,2556199430,11820,11820,11820,11820,0
20230829,164500,2556199430,11820,11820,11820,11820,0
20230829,164400,2556199430,11820,11820,11820,11820,0
20230829,164300,2556199430,11820,11820,11820,11820,0
20230829,164200,2556199430,11820,11820,11820,11820,0
20230829,164100,2556199430,11820,11820,11820,11820,0
20230829,164000,2556199430,11820,11820,11820,11820,0
20230829,163900,2556199430,11820,11820,11820,11820,0
20230829,163800,2556199430,11820,11820,11820,11820,0
20230829,163700,2556199430,11820,11820,11820,11820,0
20230829,163600,2556199430,11820,11820,11820,11820,0
20230829,163500,2556199430,11820,11820,11820,11820,0
20230829,163400,2556199430,11820,11820,11820,11820,0
20230829,163300,2556199430,11820,11820,11820,11820,0
20230829,163200,2556199430,11820,11820,11820,11820,0
20230829,163100,2556199430,11820,11820,11820,11820,0
20230829,163000,2556199430,11820,11820,11820,11820,0
20230829,162900,2556199430,11820,11820,11820,11820,0
20230829,162800,2556199430,11820,11820,11820,11820,0
20230829,162700,2556199430,11820,11820,11820,11820,0
20230829,162600,2556199430,11820,11820,11820,11820,0
20230829,162500,2556199430,11820,11820,11820,11820,0
20230829,162400,2556199430,11820,11820,11820,11820,0
20230829,162300,2556199430,11820,11820,11820,11820,0
20230829,162200,2556199430,11820,11820,11820,11820,0
20230829,162100,2556199430,11820,11820,11820,11820,0
20230829,162000,2556199430,11820,11820,11820,11820,0
20230829,161900,2556199430,11820,11820,11820,11820,1918
20230829,161800,2556199430,11820,11820,11820,11820,0
20230829,161700,2556199430,11820,11820,11820,11820,0
20230829,161600,2556199430,11820,11820,11820,11820,0
20230829,161500,2556199430,11820,11820,11820,11820,0
20230829,161400,2556199430,11820,11820,11820,11820,0
20230829,161300,2556199430,11820,11820,11820,11820,0
20230829,161200,2556199430,11820,11820,11820,11820,0
20230829,161100,2556199430,11820,11820,11820,11820,0
20230829,161000,2556199430,11820,11820,11820,11820,0
20230829,160900,2556199430,11820,11820,11820,11820,0
20230829,160800,2556199430,11820,11820,11820,11820,0
20230829,160700,2556199430,11820,11820,11820,11820,0
20230829,160600,2556199430,11820,11820,11820,11820,0
20230829,160500,2556199430,11820,11820,11820,11820,0
20230829,160400,2556199430,11820,11820,11820,11820,0
20230829,160300,2556199430,11820,11820,11820,11820,0
20230829,160200,2556199430,11820,11820,11820,11820,0
20230829,160100,2556199430,11820,11820,11820,11820,0
20230829,160000,2556199430,11820,11820,11820,11820,0
20230829,155900,2556199430,11820,11820,11820,11820,0
20230829,155800,2556199430,11820,11820,11820,11820,0
20230829,155700,2556199430,11820,11820,11820,11820,0
20230829,155600,2556199430,11820,11820,11820,11820,0
20230829,155500,2556199430,11820,11820,11820,11820,0
20230829,155400,2556199430,11820,11820,11820,11820,0
20230829,155300,2556199430,11820,11820,11820,11820,0
20230829,155200,2556199430,11820,11820,11820,11820,0
20230829,155100,2556199430,11820,11820,11820,11820,0
20230829,155000,2556199430,11820,11820,11820,11820,0
20230829,154900,2556199430,11820,11820,11820,11820,1918
20230829,154800,2556199430,11820,11820,11820,11820,0
20230829,154700,2556199430,11820,11820,11820,11820,0
20230829,154600,2556199430,11820,11820,11820,11820,0
20230829,154500,2556199430,11820,11820,11820,11820,0
20230829,154400,2556199430,11820,11820,11820,11820,0
20230829,154300,2556199430,11820,11820,11820,11820,0
20230829,154200,2556199430,11820,11820,11820,11820,0
20230829,154100,2556199430,11820,11820,11820,11820,0
20230829,154000,2556199430,11820,11820,11820,11820,0
20230829,153900,2556199430,11820,11820,11820,11820,0
20230829,153800,2556199430,11820,11820,11820,11820,0
20230829,153700,2556199430,11820,11820,11820,11820,0
20230829,153600,2556199430,11820,11820,11820,11820,0
20230829,153500,2556199430,11820,11820,11820,11820,0
20230829,153400,2556199430,11820,11820,11820,11820,0
20230829,153300,2556199430,11820,11820,11820,11820,0
20230829,153200,2556199430,11820,11820,11820,11820,0
20230829,153100,2556199430,11820,11820,11820,11820,0
20230829,153000,2556199430,11820,11820,11820,11820,1918
20230829,152900,2533528670,11750,11750,11750,11750,0
20230829,152800,2533528670,11750,11750,11750,11750,0
20230829,152700,2533528670,11750,11750,11750,11750,0
20230829,152600,2533528670,11750,11750,11750,11750,0
20230829,152500,2533528670,11750,11750,11750,11750,0
20230829,152400,2533528670,11750,11750,11750,11750,0
20230829,152300,2533528670,11750,11750,11750,11750,0
20230829,152200,2533528670,11750,11750,11750,11750,0
20230829,152100,2533528670,11750,11750,11750,11750,0
20230829,152000,2533528670,11750,11750,11750,11750,0
20230829,151900,2533528670,11750,11780,11780,11750,36
20230829,151800,2533105220,11740,11750,11780,11740,290
20230829,151700,2529693190,11790,11790,11790,11780,95
20230829,151600,2528573440,11720,11740,11760,11710,989
20230829,151500,2516967000,11740,11730,11740,11710,915
20230829,151400,2506242030,11740,11740,11740,11720,522
20230829,151300,2500119130,11740,11740,11750,11740,715
20230829,151200,2491722770,11740,11740,11740,11730,879
20230829,151100,2481407490,11740,11740,11740,11730,667
20230829,151000,2473577310,11750,11760,11760,11750,192
20230829,150900,2471320160,11760,11780,11780,11760,375
20230829,150800,2466907310,11780,11770,11780,11770,627
20230829,150700,2459525790,11760,11770,11780,11760,795
20230829,150600,2450168300,11770,11750,11770,11750,1022
20230829,150500,2438159120,11740,11690,11740,11690,1831
20230829,150400,2416723250,11690,11690,11690,11680,1092
20230829,150300,2403965370,11690,11690,11700,11690,235
20230829,150200,2401217710,11690,11690,11700,11690,747
20230829,150100,2392484810,11690,11680,11690,11680,1260
20230829,150000,2377761770,11680,11680,11680,11650,819
20230829,145900,2368207570,11660,11660,11660,11650,763
20230829,145800,2359314590,11660,11650,11670,11650,326
20230829,145700,2355513990,11660,11680,11680,11660,253
20230829,145600,2352563110,11700,11700,11700,11700,0
20230829,145500,2352563110,11700,11680,11700,11680,1011
20230829,145400,2340750950,11680,11660,11680,11650,1108
20230829,145300,2327812080,11650,11660,11660,11650,597
20230829,145200,2320852910,11660,11680,11680,11660,627
20230829,145100,2313538820,11680,11660,11690,11660,197
20230829,145000,2311237730,11660,11700,11700,11660,649
20230829,144900,2303667150,11660,11670,11670,11660,1520
20230829,144800,2285939890,11680,11670,11680,11670,668
20230829,144700,2278143590,11680,11700,11700,11680,152
20230829,144600,2276368190,11720,11720,11720,11720,100
20230829,144500,2275196190,11730,11670,11730,11670,1908
20230829,144400,2252855900,11650,11680,11690,11650,838
20230829,144300,2243075210,11670,11670,11670,11660,822
20230829,144200,2233484240,11670,11680,11680,11670,361
20230829,144100,2229268350,11680,11680,11680,11680,216
20230829,144000,2226745470,11700,11700,11700,11700,259
20230829,143900,2223715170,11720,11720,11720,11710,876
20230829,143800,2213451000,11720,11720,11720,11710,709
20230829,143700,2205142390,11710,11700,11720,11700,939
20230829,143600,2194148530,11680,11680,11690,11670,659
20230829,143500,2186453610,11680,11640,11680,11640,524
20230829,143400,2180349330,11640,11660,11670,11640,586
20230829,143300,2173524050,11670,11660,11670,11660,640
20230829,143200,2166055830,11660,11660,11660,11660,708
20230829,143100,2157800550,11660,11660,11660,11650,737
20230829,143000,2149209490,11660,11620,11660,11620,756
20230829,142900,2140418570,11630,11620,11640,11610,594
20230829,142800,2133512340,11620,11600,11620,11600,1776
20230829,142700,2112899120,11590,11590,11600,11590,732
20230829,142600,2104411960,11590,11590,11590,11570,1205
20230829,142500,2090461420,11590,11650,11650,11590,3044
20230829,142400,2055083900,11650,11660,11660,11650,139
20230829,142300,2053463680,11660,11670,11670,11660,689
20230829,142200,2045427910,11670,11680,11680,11670,1230
20230829,142100,2031073580,11680,11690,11690,11680,893
20230829,142000,2020634460,11690,11670,11690,11670,1326
20230829,141900,2005150830,11670,11680,11680,11670,624
20230829,141800,1997863680,11690,11710,11710,11690,1117
20230829,141700,1984798510,11710,11770,11770,11710,2830
20230829,141600,1951536580,11770,11760,11770,11760,604
20230829,141500,1944429190,11760,11820,11820,11760,674
20230829,141400,1936489770,11860,11860,11860,11860,0
20230829,141300,1936489770,11860,11780,11860,11780,111
20230829,141200,1935179870,11780,11780,11780,11780,99
20230829,141100,1934013650,11750,11760,11760,11750,59
20230829,141000,1933320370,11750,11750,11750,11750,50
20230829,140900,1932732870,11740,11740,11740,11740,0
20230829,140800,1932732870,11740,11740,11740,11740,22
20230829,140700,1932474590,11740,11740,11740,11740,0
20230829,140600,1932474590,11740,11740,11740,11740,732
20230829,140500,1923880910,11760,11760,11760,11760,136
20230829,140400,1922281550,11760,11760,11760,11760,12
20230829,140300,1922140430,11760,11740,11760,11740,320
20230829,140200,1918379920,11740,11740,11740,11740,138
20230829,140100,1916759800,11740,11740,11740,11740,10
20230829,140000,1916642400,11740,11740,11740,11740,2
20230829,135900,1916618920,11730,11730,11730,11730,0
20230829,135800,1916618920,11730,11730,11730,11730,0
20230829,135700,1916618920,11730,11730,11730,11730,0
20230829,135600,1916618920,11730,11730,11730,11730,0
20230829,135500,1916618920,11730,11730,11730,11730,1
20230829,135400,1916607190,11730,11720,11730,11720,769
20230829,135300,1907586870,11730,11730,11730,11730,683
20230829,135200,1899575280,11730,11730,11730,11730,266
20230829,135100,1896455100,11720,11720,11720,11720,0
20230829,135000,1896455100,11720,11760,11760,11720,39
20230829,134900,1895996860,11720,11720,11720,11720,1
20230829,134800,1895985140,11700,11700,11700,11700,0
20230829,134700,1895985140,11700,11700,11700,11700,1
20230829,134600,1895973440,11700,11710,11710,11700,100
20230829,134500,1894803350,11710,11760,11760,11710,52
20230829,134400,1894194380,11710,11710,11710,11710,10
20230829,134300,1894077280,11700,11700,11700,11700,0
20230829,134200,1894077280,11700,11710,11710,11700,10
20230829,134100,1893960260,11700,11750,11750,11700,2024
20230829,134000,1870269470,11720,11700,11720,11700,205
20230829,133900,1867870850,11700,11720,11720,11700,101
20230829,133800,1866689120,11720,11720,11720,11720,0
20230829,133700,1866689120,11720,11720,11720,11720,0
20230829,133600,1866689120,11720,11720,11720,11720,0
20230829,133500,1866689120,11720,11720,11720,11720,0
20230829,133400,1866689120,11720,11710,11790,11700,971
20230829,133300,1855291050,11700,11710,11710,11700,43
20230829,133200,1854787550,11710,11710,11710,11710,0
20230829,133100,1854787550,11710,11720,11720,11710,56
20230829,133000,1854131730,11720,11720,11720,11720,380
20230829,132900,1849678130,11720,11720,11720,11720,30
20230829,132800,1849326530,11710,11710,11710,11710,0
20230829,132700,1849326530,11710,11710,11710,11710,0
20230829,132600,1849326530,11710,11710,11710,11710,0
20230829,132500,1849326530,11710,11710,11710,11710,116
20230829,132400,1847968170,11710,11710,11710,11710,5
20230829,132300,1847909620,11710,11710,11710,11710,0
20230829,132200,1847909620,11710,11710,11710,11710,0
20230829,132100,1847909620,11710,11710,11710,11710,3
20230829,132000,1847874490,11710,11710,11710,11710,300
20230829,131900,1844361490,11680,11700,11710,11680,1391
20230829,131800,1828111160,11700,11700,11700,11700,138
20230829,131700,1826496560,11700,11700,11700,11700,218
20230829,131600,1823945960,11700,11700,11700,11700,421
20230829,131500,1819020260,11710,11710,11710,11710,0
20230829,131400,1819020260,11710,11710,11710,11710,9
20230829,131300,1818914870,11700,11710,11710,11700,50
20230829,131200,1818329670,11710,11730,11730,11710,1667
20230829,131100,1798791010,11790,11790,11790,11790,0
20230829,131000,1798791010,11790,11790,11790,11790,0
20230829,130900,1798791010,11790,11790,11790,11790,77
20230829,130800,1797883180,11740,11740,11740,11740,510
20230829,130700,1791895780,11790,11790,11790,11790,0
20230829,130600,1791895780,11790,11790,11790,11790,0
20230829,130500,1791895780,11790,11790,11790,11790,1
20230829,130400,1791883990,11790,11790,11790,11790,13
20230829,130300,1791730720,11790,11790,11790,11790,253
20230829,130200,1788747850,11820,11820,11820,11820,2
20230829,130100,1788724210,11730,11730,11730,11730,0
20230829,130000,1788724210,11730,11750,11750,11730,1091
20230829,125900,1775912490,11750,11760,11760,11750,111
20230829,125800,1774608140,11750,11780,11780,11750,224
20230829,125700,1771974890,11790,11860,11860,11790,112
20230829,125600,1770653720,11870,11870,11870,11870,84
20230829,125500,1769656640,11870,11870,11870,11870,60
20230829,125400,1768944440,11870,11870,11870,11870,1
20230829,125300,1768932570,11870,11800,11870,11800,11
20230829,125200,1768802070,11790,11790,11790,11790,0
20230829,125100,1768802070,11790,11790,11790,11790,465
20230829,125000,1763319720,11780,11790,11790,11760,64
20230829,124900,1762565380,11790,11790,11790,11790,100
20230829,124800,1761386380,11790,11770,11790,11770,201
20230829,124700,1759018410,11770,11770,11770,11770,0
20230829,124600,1759018410,11770,11770,11770,11770,0
20230829,124500,1759018410,11770,11750,11770,11750,102
20230829,124400,1757819870,11750,11750,11750,11750,10
20230829,124300,1757702370,11750,11750,11750,11750,109
20230829,124200,1756421620,11750,11750,11750,11750,10
20230829,124100,1756304120,11750,11750,11750,11750,1
20230829,124000,1756292370,11750,11750,11750,11750,0
20230829,123900,1756292370,11750,11750,11750,11750,101
20230829,123800,1755105620,11750,11750,11750,11750,27
20230829,123700,1754788370,11750,11750,11770,11750,68
20230829,123600,1753989330,11750,11750,11750,11750,120
20230829,123500,1752579330,11770,11770,11770,11770,2
20230829,123400,1752555790,11740,11740,11740,11740,1
20230829,123300,1752544050,11740,11740,11740,11740,1
20230829,123200,1752532310,11740,11740,11740,11740,0
20230829,123100,1752532310,11740,11740,11740,11740,1
20230829,123000,1752520570,11740,11730,11740,11730,863
20230829,122900,1742392360,11720,11720,11720,11720,25
20230829,122800,1742099360,11710,11710,11710,11710,0
20230829,122700,1742099360,11710,11710,11710,11710,30
20230829,122600,1741748060,11680,11710,11710,11680,432
20230829,122500,1736693980,11710,11730,11730,11710,556
20230829,122400,1730182970,11730,11730,11730,11730,13
20230829,122300,1730030480,11730,11730,11730,11730,3
20230829,122200,1729995290,11740,11740,11740,11740,2134
20230829,122100,1704942130,11720,11720,11720,11720,0
20230829,122000,1704942130,11720,11780,11780,11720,317
20230829,121900,1701211540,11780,11780,11780,11780,0
20230829,121800,1701211540,11780,11780,11790,11780,32
20230829,121700,1700834460,11790,11780,11790,11780,130
20230829,121600,1699303010,11780,11720,11780,11720,386
20230829,121500,1694774950,11740,11780,11780,11740,153
20230829,121400,1692978690,11740,11740,11740,11740,0
20230829,121300,1692978690,11740,11730,11740,11730,402
20230829,121200,1688259310,11740,11750,11750,11740,316
20230829,121100,1684548600,11750,11750,11750,11750,0
20230829,121000,1684548600,11750,11780,11780,11750,136
20230829,120900,1682949790,11790,11790,11790,11790,290
20230829,120800,1679530690,11790,11830,11830,11790,291
20230829,120700,1676097590,11830,11850,11850,11830,668
20230829,120600,1668184470,11890,11890,11890,11890,0
20230829,120500,1668184470,11890,11890,11890,11890,0
20230829,120400,1668184470,11890,11890,11890,11890,20
20230829,120300,1667946670,11900,11900,11900,11900,1
20230829,120200,1667934770,11900,11900,11900,11900,168
20230829,120100,1665935570,11940,11940,11940,11940,16
20230829,120000,1665744530,11940,11940,11940,11940,12
20230829,115900,1665601250,11940,11940,11940,11940,143
20230829,115800,1663893830,11910,11910,11910,11910,508
20230829,115700,1657843550,11910,11900,11910,11890,405
20230829,115600,1653021550,11900,11860,11900,11860,578
20230829,115500,1646163990,11790,11860,11870,11790,149
20230829,115400,1644396860,11860,11890,11890,11740,1211
20230829,115300,1630109160,11900,11870,11900,11870,439
20230829,115200,1624893680,11890,11900,11900,11890,142
20230829,115100,1623204840,11910,11910,11910,11910,1
20230829,115000,1623192930,11740,11860,11910,11740,1120
20230829,114900,1609954990,11840,11930,11930,11840,197
20230829,114800,1607609820,11940,11880,11940,11870,552
20230829,114700,1601049290,11930,11930,11940,11930,237
20230829,114600,1598220920,11790,11950,11970,11700,2738
20230829,114500,1565898610,11960,11980,11980,11960,236
20230829,114400,1563073100,11980,11970,11980,11970,202
20230829,114300,1560653190,11970,11980,11980,11970,169
20230829,114200,1558630140,11980,12000,12000,11980,213
20230829,114100,1556076360,12000,11990,12000,11990,147
20230829,114000,1554313370,11990,12010,12010,11990,200
20230829,113900,1551913270,11990,12050,12050,11990,2052
20230829,113800,1527277450,12050,12040,12050,12040,129
20230829,113700,1525724080,12050,12060,12070,12050,201
20230829,113600,1523299010,12060,12040,12070,12040,187
20230829,113500,1521043210,12050,12090,12090,12050,319
20230829,113400,1517196460,12070,12080,12080,12070,134
20230829,113300,1515578060,12080,12090,12090,12080,254
20230829,113200,1512508270,12090,12090,12120,12090,778
20230829,113100,1503091230,12090,12060,12090,12050,141
20230829,113000,1501387690,12060,12060,12060,12050,302
20230829,112900,1497746160,12060,12070,12070,12050,270
20230829,112800,1494490530,12070,12070,12070,12050,313
20230829,112700,1490714220,12060,12090,12100,12060,502
20230829,112600,1484645690,12090,12090,12090,12090,158
20230829,112500,1482735470,12090,12030,12090,12030,869
20230829,112400,1472275390,12020,12020,12020,12020,109
20230829,112300,1470965210,12000,12020,12030,12000,405
20230829,112200,1466097060,12030,12010,12030,12000,302
20230829,112100,1462470970,12000,12020,12030,12000,369
20230829,112000,1458037910,12030,12030,12030,12020,107
20230829,111900,1456751000,12030,12030,12030,12030,278
20230829,111800,1453406660,12020,12020,12020,12020,292
20230829,111700,1449896820,12010,12010,12010,12010,137
20230829,111600,1448251450,12010,12010,12010,11900,1757
20230829,111500,1427299270,12000,12010,12010,12000,277
20230829,111400,1423974220,12010,12000,12010,12000,968
20230829,111300,1412357980,12000,11990,12000,11970,666
20230829,111200,1404366780,11990,11970,11990,11930,432
20230829,111100,1399201390,11960,12010,12010,11960,664
20230829,111000,1391247150,12010,12030,12030,11990,768
20230829,110900,1382028040,12040,12040,12120,11810,2381
20230829,110800,1353461660,12160,11980,12160,11980,6842
20230829,110700,1271021140,11980,11920,11990,11920,3205
20230829,110600,1232663920,11920,11920,11930,11920,1213
20230829,110500,1218204500,11920,11920,11920,11910,343
20230829,110400,1214118360,11920,11920,11930,11920,587
20230829,110300,1207120850,11930,11930,11930,11930,150
20230829,110200,1205331350,11930,11890,11930,11890,466
20230829,110100,1199781930,11880,11860,11880,11860,1240
20230829,110000,1185065120,11860,11860,11860,11860,240
20230829,105900,1182218720,11840,11860,11860,11830,236
20230829,105800,1179420770,11860,11860,11860,11810,259
20230829,105700,1176352230,11870,11850,11870,11850,234
20230829,105600,1173578410,11840,11890,11900,11840,1560
20230829,105500,1155056780,11900,11890,11910,11890,450
20230829,105400,1149703900,11900,11920,11920,11900,817
20230829,105300,1139977970,11920,11900,11920,11900,1071
20230829,105200,1127223570,11900,11890,11900,11890,1144
20230829,105100,1113615190,11890,11910,11910,11890,342
20230829,105000,1109545340,11910,11910,11910,11900,212
20230829,104900,1107021010,11910,11880,11920,11880,5115
20230829,104800,1046200080,11880,11860,11890,11860,905
20230829,104700,1035446790,11860,11830,11860,11830,828
20230829,104600,1025640670,11830,11830,11830,11830,178
20230829,104500,1023534930,11830,11770,11830,11770,384
20230829,104400,1019000750,11790,11780,11790,11780,57
20230829,104300,1018328830,11790,11790,11790,11760,162
20230829,104200,1016420650,11790,11790,11790,11790,56
20230829,104100,1015760410,11760,11760,11760,11760,47
20230829,104000,1015207690,11710,11710,11710,11710,5
20230829,103900,1015149140,11720,11720,11720,11720,800
20230829,103800,1005773140,11740,11740,11740,11740,200
20230829,103700,1003425140,11740,11740,11740,11740,0
20230829,103600,1003425140,11740,11740,11740,11740,1
20230829,103500,1003413400,11770,11770,11770,11770,114
20230829,103400,1002071620,11770,11770,11770,11770,96
20230829,103300,1000941700,11770,11770,11770,11770,0
20230829,103200,1000941700,11770,11770,11770,11770,11
20230829,103100,1000812230,11770,11770,11770,11770,3
20230829,103000,1000776920,11790,11740,11790,11730,216
20230829,102900,998238090,11730,11730,11730,11730,0
20230829,102800,998238090,11730,11740,11750,11730,465
20230829,102700,992778840,11740,11740,11740,11740,40
20230829,102600,992309240,11740,11740,11740,11740,1
20230829,102500,992297500,11710,11720,11720,11710,169
20230829,102400,990316830,11740,11740,11740,11740,0
20230829,102300,990316830,11740,11740,11740,11740,21
20230829,102200,990070290,11730,11740,11740,11730,169
20230829,102100,988087670,11740,11740,11740,11740,126
20230829,102000,986608430,11750,11750,11750,11750,58
20230829,101900,985926930,11750,11750,11750,11750,0
20230829,101800,985926930,11750,11750,11750,11750,0
20230829,101700,985926930,11750,11720,11750,11720,61
20230829,101600,985210210,11720,11720,11720,11720,2
20230829,101500,985186770,11700,11700,11700,11700,0
20230829,101400,985186770,11700,11700,11700,11700,0
20230829,101300,985186770,11700,11670,11700,11630,2342
20230829,101200,957811180,11680,11680,11680,11680,0
20230829,101100,957811180,11680,11680,11680,11680,51
20230829,101000,957215500,11670,11680,11680,11670,180
20230829,100900,955113300,11680,11680,11680,11680,74
20230829,100800,954248980,11680,11680,11680,11680,200
20230829,100700,951912980,11680,11630,11680,11630,789
20230829,100600,942724200,11660,11680,11680,11660,16
20230829,100500,942537420,11680,11620,11680,11620,714
20230829,100400,934199040,11620,11630,11630,11620,503
20230829,100300,928352870,11630,11630,11630,11630,170
20230829,100200,926375770,11630,11610,11630,11610,201
20230829,100100,924038160,11680,11620,11680,11620,442
20230829,100000,918883890,11640,11640,11640,11640,8
20230829,095900,918790770,11640,11620,11640,11620,22
20230829,095800,918534910,11620,11680,11680,11610,776
20230829,095700,909506630,11690,11690,11700,11620,3030
20230829,095600,874185130,11700,11700,11700,11700,67
20230829,095500,873401230,11690,11810,11810,11690,503
20230829,095400,867501950,11740,11740,11740,11740,0
20230829,095300,867501950,11740,11700,11740,11700,427
20230829,095200,862503710,11700,11700,11700,11700,44
20230829,095100,861988910,11700,11680,11700,11680,804
20230829,095000,852582870,11680,11680,11680,11680,8
20230829,094900,852489430,11680,11720,11720,11660,1078
20230829,094800,839897910,11740,11740,11740,11730,909
20230829,094700,829234190,11770,11760,11770,11740,1175
20230829,094600,815428470,11770,11800,11800,11770,151
20230829,094500,813647480,11800,11860,11860,11800,2499
20230829,094400,784090670,11850,11860,11860,11850,198
20230829,094300,781742490,11860,11900,11900,11860,395
20230829,094200,777056950,11900,11870,11900,11870,413
20230829,094100,772143260,11870,11870,11870,11870,191
20230829,094000,769876090,11870,11860,11870,11810,2298
20230829,093900,742599550,11800,11780,11840,11780,1010
20230829,093800,730668750,11760,11740,11780,11740,569
20230829,093700,723978370,11740,11740,11740,11740,1000
20230829,093600,712238370,11780,11780,11780,11740,137
20230829,093500,710626510,11750,11760,11760,11750,8
20230829,093400,710532470,11780,11780,11800,11770,2087
20230829,093300,685910080,11760,11790,11790,11700,1584
20230829,093200,667310200,11790,11820,11820,11790,1044
20230829,093100,654978190,11750,11740,11760,11740,3566
20230829,093000,613077680,11750,11670,12000,11640,4711
20230829,092900,557389560,11670,11620,11670,11620,298
20230829,092800,553921290,11620,11610,11620,11590,1516
20230829,092700,536324370,11610,11520,11610,11520,1194
20230829,092600,522502820,11520,11410,11520,11410,3931
20230829,092500,477445380,11400,11420,11420,11400,1447
20230829,092400,460949180,11420,11410,11420,11400,1761
20230829,092300,440869780,11400,11400,11420,11400,1822
20230829,092200,420098800,11400,11420,11420,11390,1232
20230829,092100,406054790,11420,11440,11440,11410,890
20230829,092000,395883350,11440,11440,11470,11440,1327
20230829,091900,380697440,11440,11440,11440,11440,1030
20230829,091800,368914240,11440,11440,11440,11400,553
20230829,091700,362607020,11440,11440,11450,11400,120
20230829,091600,361234240,11410,11400,11420,11400,960
20230829,091500,350283350,11420,11390,11420,11390,28
20230829,091400,349964330,11390,11400,11400,11390,730
20230829,091300,341643980,11400,11420,11420,11390,572
20230829,091200,335122710,11400,11430,11430,11400,611
20230829,091100,328150700,11430,11390,11440,11380,1264
20230829,091000,313724570,11390,11420,11420,11380,2530
20230829,090900,284899850,11440,11440,11440,11440,73
20230829,090800,284064730,11400,11430,11450,11400,2861
20230829,090700,251323900,11430,11420,11440,11400,3120
20230829,090600,215718770,11430,11500,11500,11400,4391
20230829,090500,165493230,11500,11530,11530,11490,180
20230829,090400,163422910,11550,11440,11570,11440,15
20230829,090300,163250190,11440,11450,11450,11420,1868
20230829,090200,141889670,11450,11390,11500,11380,5965
20230829,090100,73718130,11380,11630,11630,11360,4288
20230829,090000,24638450,11640,11650,11650,11550,2051