KissMeData/034020/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,191000,60023685330,17360,17360,17360,17360,68775
20230829,190900,60023685330,17360,17360,17360,17360,0
20230829,190800,60023685330,17360,17360,17360,17360,0
20230829,190700,60023685330,17360,17360,17360,17360,0
20230829,190600,60023685330,17360,17360,17360,17360,0
20230829,190500,60023685330,17360,17360,17360,17360,0
20230829,190400,60023685330,17360,17360,17360,17360,0
20230829,190300,60023685330,17360,17360,17360,17360,0
20230829,190200,60023685330,17360,17360,17360,17360,0
20230829,190100,60023685330,17360,17360,17360,17360,0
20230829,190000,60023685330,17360,17360,17360,17360,0
20230829,185900,60023685330,17360,17360,17360,17360,0
20230829,185800,60023685330,17360,17360,17360,17360,0
20230829,185700,60023685330,17360,17360,17360,17360,0
20230829,185600,60023685330,17360,17360,17360,17360,0
20230829,185500,60023685330,17360,17360,17360,17360,0
20230829,185400,60023685330,17360,17360,17360,17360,0
20230829,185300,60023685330,17360,17360,17360,17360,0
20230829,185200,60023685330,17360,17360,17360,17360,0
20230829,185100,60023685330,17360,17360,17360,17360,0
20230829,185000,60023685330,17360,17360,17360,17360,0
20230829,184900,60023685330,17360,17360,17360,17360,0
20230829,184800,60023685330,17360,17360,17360,17360,0
20230829,184700,60023685330,17360,17360,17360,17360,0
20230829,184600,60023685330,17360,17360,17360,17360,0
20230829,184500,60023685330,17360,17360,17360,17360,0
20230829,184400,60023685330,17360,17360,17360,17360,0
20230829,184300,60023685330,17360,17360,17360,17360,0
20230829,184200,60023685330,17360,17360,17360,17360,0
20230829,184100,60023685330,17360,17360,17360,17360,0
20230829,184000,60023685330,17360,17360,17360,17360,68775
20230829,183900,60023685330,17360,17360,17360,17360,0
20230829,183800,60023685330,17360,17360,17360,17360,0
20230829,183700,60023685330,17360,17360,17360,17360,0
20230829,183600,60023685330,17360,17360,17360,17360,0
20230829,183500,60023685330,17360,17360,17360,17360,0
20230829,183400,60023685330,17360,17360,17360,17360,0
20230829,183300,60023685330,17360,17360,17360,17360,0
20230829,183200,60023685330,17360,17360,17360,17360,0
20230829,183100,60023685330,17360,17360,17360,17360,0
20230829,183000,60023685330,17360,17360,17360,17360,0
20230829,182900,60023685330,17360,17360,17360,17360,0
20230829,182800,60023685330,17360,17360,17360,17360,0
20230829,182700,60023685330,17360,17360,17360,17360,0
20230829,182600,60023685330,17360,17360,17360,17360,0
20230829,182500,60023685330,17360,17360,17360,17360,0
20230829,182400,60023685330,17360,17360,17360,17360,0
20230829,182300,60023685330,17360,17360,17360,17360,0
20230829,182200,60023685330,17360,17360,17360,17360,0
20230829,182100,60023685330,17360,17360,17360,17360,0
20230829,182000,60023685330,17360,17360,17360,17360,0
20230829,181900,60023685330,17360,17360,17360,17360,0
20230829,181800,60023685330,17360,17360,17360,17360,0
20230829,181700,60023685330,17360,17360,17360,17360,0
20230829,181600,60023685330,17360,17360,17360,17360,0
20230829,181500,60023685330,17360,17360,17360,17360,0
20230829,181400,60023685330,17360,17360,17360,17360,0
20230829,181300,60023685330,17360,17360,17360,17360,0
20230829,181200,60023685330,17360,17360,17360,17360,0
20230829,181100,60023685330,17360,17360,17360,17360,0
20230829,181000,60023685330,17360,17360,17360,17360,68775
20230829,180900,60023685330,17360,17360,17360,17360,0
20230829,180800,60023685330,17360,17360,17360,17360,0
20230829,180700,60023685330,17360,17360,17360,17360,0
20230829,180600,60023685330,17360,17360,17360,17360,0
20230829,180500,60023685330,17360,17360,17360,17360,0
20230829,180400,60023685330,17360,17360,17360,17360,0
20230829,180300,60023685330,17360,17360,17360,17360,0
20230829,180200,60023685330,17360,17360,17360,17360,0
20230829,180100,60023685330,17360,17360,17360,17360,0
20230829,180000,60023685330,17360,17360,17360,17360,0
20230829,175900,60023685330,17360,17360,17360,17360,0
20230829,175800,60023685330,17360,17360,17360,17360,0
20230829,175700,60023685330,17360,17360,17360,17360,0
20230829,175600,60023685330,17360,17360,17360,17360,0
20230829,175500,60023685330,17360,17360,17360,17360,0
20230829,175400,60023685330,17360,17360,17360,17360,0
20230829,175300,60023685330,17360,17360,17360,17360,0
20230829,175200,60023685330,17360,17360,17360,17360,0
20230829,175100,60023685330,17360,17360,17360,17360,0
20230829,175000,60023685330,17360,17360,17360,17360,0
20230829,174900,60023685330,17360,17360,17360,17360,0
20230829,174800,60023685330,17360,17360,17360,17360,0
20230829,174700,60023685330,17360,17360,17360,17360,0
20230829,174600,60023685330,17360,17360,17360,17360,0
20230829,174500,60023685330,17360,17360,17360,17360,0
20230829,174400,60023685330,17360,17360,17360,17360,0
20230829,174300,60023685330,17360,17360,17360,17360,0
20230829,174200,60023685330,17360,17360,17360,17360,0
20230829,174100,60023685330,17360,17360,17360,17360,0
20230829,174000,60023685330,17360,17360,17360,17360,68775
20230829,173900,60023685330,17360,17360,17360,17360,0
20230829,173800,60023685330,17360,17360,17360,17360,0
20230829,173700,60023685330,17360,17360,17360,17360,0
20230829,173600,60023685330,17360,17360,17360,17360,0
20230829,173500,60023685330,17360,17360,17360,17360,0
20230829,173400,60023685330,17360,17360,17360,17360,0
20230829,173300,60023685330,17360,17360,17360,17360,0
20230829,173200,60023685330,17360,17360,17360,17360,0
20230829,173100,60023685330,17360,17360,17360,17360,0
20230829,173000,60023685330,17360,17360,17360,17360,0
20230829,172900,60023685330,17360,17360,17360,17360,0
20230829,172800,60023685330,17360,17360,17360,17360,0
20230829,172700,60023685330,17360,17360,17360,17360,0
20230829,172600,60023685330,17360,17360,17360,17360,0
20230829,172500,60023685330,17360,17360,17360,17360,0
20230829,172400,60023685330,17360,17360,17360,17360,0
20230829,172300,60023685330,17360,17360,17360,17360,0
20230829,172200,60023685330,17360,17360,17360,17360,0
20230829,172100,60023685330,17360,17360,17360,17360,0
20230829,172000,60023685330,17360,17360,17360,17360,0
20230829,171900,60023685330,17360,17360,17360,17360,0
20230829,171800,60023685330,17360,17360,17360,17360,0
20230829,171700,60023685330,17360,17360,17360,17360,0
20230829,171600,60023685330,17360,17360,17360,17360,0
20230829,171500,60023685330,17360,17360,17360,17360,0
20230829,171400,60023685330,17360,17360,17360,17360,0
20230829,171300,60023685330,17360,17360,17360,17360,0
20230829,171200,60023685330,17360,17360,17360,17360,0
20230829,171100,60023685330,17360,17360,17360,17360,0
20230829,171000,60023685330,17360,17360,17360,17360,68775
20230829,170900,60023685330,17360,17360,17360,17360,0
20230829,170800,60023685330,17360,17360,17360,17360,0
20230829,170700,60023685330,17360,17360,17360,17360,0
20230829,170600,60023685330,17360,17360,17360,17360,0
20230829,170500,60023685330,17360,17360,17360,17360,0
20230829,170400,60023685330,17360,17360,17360,17360,0
20230829,170300,60023685330,17360,17360,17360,17360,0
20230829,170200,60023685330,17360,17360,17360,17360,0
20230829,170100,60023685330,17360,17360,17360,17360,0
20230829,170000,60023685330,17360,17360,17360,17360,0
20230829,165900,60023685330,17360,17360,17360,17360,0
20230829,165800,60023685330,17360,17360,17360,17360,0
20230829,165700,60023685330,17360,17360,17360,17360,0
20230829,165600,60023685330,17360,17360,17360,17360,0
20230829,165500,60023685330,17360,17360,17360,17360,0
20230829,165400,60023685330,17360,17360,17360,17360,0
20230829,165300,60023685330,17360,17360,17360,17360,0
20230829,165200,60023685330,17360,17360,17360,17360,0
20230829,165100,60023685330,17360,17360,17360,17360,0
20230829,165000,60023685330,17360,17360,17360,17360,0
20230829,164900,60023685330,17360,17360,17360,17360,0
20230829,164800,60023685330,17360,17360,17360,17360,0
20230829,164700,60023685330,17360,17360,17360,17360,0
20230829,164600,60023685330,17360,17360,17360,17360,0
20230829,164500,60023685330,17360,17360,17360,17360,0
20230829,164400,60023685330,17360,17360,17360,17360,0
20230829,164300,60023685330,17360,17360,17360,17360,0
20230829,164200,60023685330,17360,17360,17360,17360,0
20230829,164100,60023685330,17360,17360,17360,17360,0
20230829,164000,60023685330,17360,17360,17360,17360,68775
20230829,163900,60023685330,17360,17360,17360,17360,0
20230829,163800,60023685330,17360,17360,17360,17360,0
20230829,163700,60023685330,17360,17360,17360,17360,0
20230829,163600,60023685330,17360,17360,17360,17360,0
20230829,163500,60023685330,17360,17360,17360,17360,0
20230829,163400,60023685330,17360,17360,17360,17360,0
20230829,163300,60023685330,17360,17360,17360,17360,0
20230829,163200,60023685330,17360,17360,17360,17360,0
20230829,163100,60023685330,17360,17360,17360,17360,0
20230829,163000,60023685330,17360,17360,17360,17360,0
20230829,162900,60023685330,17360,17360,17360,17360,0
20230829,162800,60023685330,17360,17360,17360,17360,0
20230829,162700,60023685330,17360,17360,17360,17360,0
20230829,162600,60023685330,17360,17360,17360,17360,0
20230829,162500,60023685330,17360,17360,17360,17360,0
20230829,162400,60023685330,17360,17360,17360,17360,0
20230829,162300,60023685330,17360,17360,17360,17360,0
20230829,162200,60023685330,17360,17360,17360,17360,0
20230829,162100,60023685330,17360,17360,17360,17360,0
20230829,162000,60023685330,17360,17360,17360,17360,0
20230829,161900,60023685330,17360,17360,17360,17360,0
20230829,161800,60023685330,17360,17360,17360,17360,0
20230829,161700,60023685330,17360,17360,17360,17360,0
20230829,161600,60023685330,17360,17360,17360,17360,0
20230829,161500,60023685330,17360,17360,17360,17360,0
20230829,161400,60023685330,17360,17360,17360,17360,0
20230829,161300,60023685330,17360,17360,17360,17360,0
20230829,161200,60023685330,17360,17360,17360,17360,0
20230829,161100,60023685330,17360,17360,17360,17360,0
20230829,161000,60023685330,17360,17360,17360,17360,68775
20230829,160900,60023685330,17360,17360,17360,17360,0
20230829,160800,60023685330,17360,17360,17360,17360,0
20230829,160700,60023685330,17360,17360,17360,17360,0
20230829,160600,60023685330,17360,17360,17360,17360,0
20230829,160500,60023685330,17360,17360,17360,17360,0
20230829,160400,60023685330,17360,17360,17360,17360,0
20230829,160300,60023685330,17360,17360,17360,17360,0
20230829,160200,60023685330,17360,17360,17360,17360,0
20230829,160100,60023685330,17360,17360,17360,17360,0
20230829,160000,60023685330,17360,17360,17360,17360,0
20230829,155900,60023685330,17360,17360,17360,17360,0
20230829,155800,60023685330,17360,17360,17360,17360,0
20230829,155700,60023685330,17360,17360,17360,17360,0
20230829,155600,60023685330,17360,17360,17360,17360,0
20230829,155500,60023685330,17360,17360,17360,17360,0
20230829,155400,60023685330,17360,17360,17360,17360,0
20230829,155300,60023685330,17360,17360,17360,17360,0
20230829,155200,60023685330,17360,17360,17360,17360,0
20230829,155100,60023685330,17360,17360,17360,17360,0
20230829,155000,60023685330,17360,17360,17360,17360,0
20230829,154900,60023685330,17360,17360,17360,17360,0
20230829,154800,60023685330,17360,17360,17360,17360,0
20230829,154700,60023685330,17360,17360,17360,17360,0
20230829,154600,60023685330,17360,17360,17360,17360,0
20230829,154500,60023685330,17360,17360,17360,17360,0
20230829,154400,60023685330,17360,17360,17360,17360,0
20230829,154300,60023685330,17360,17360,17360,17360,0
20230829,154200,60023685330,17360,17360,17360,17360,0
20230829,154100,60023685330,17360,17360,17360,17360,0
20230829,154000,60023685330,17360,17360,17360,17360,68775
20230829,153900,60023685330,17360,17360,17360,17360,0
20230829,153800,60023685330,17360,17360,17360,17360,0
20230829,153700,60023685330,17360,17360,17360,17360,0
20230829,153600,60023685330,17360,17360,17360,17360,0
20230829,153500,60023685330,17360,17360,17360,17360,0
20230829,153400,60023685330,17360,17360,17360,17360,0
20230829,153300,60023685330,17360,17360,17360,17360,0
20230829,153200,60023685330,17360,17360,17360,17360,0
20230829,153100,60023685330,17360,17360,17360,17360,0
20230829,153000,60023685330,17360,17360,17360,17360,68775
20230829,152900,58829751330,17380,17380,17380,17380,0
20230829,152800,58829751330,17380,17380,17380,17380,0
20230829,152700,58829751330,17380,17380,17380,17380,0
20230829,152600,58829751330,17380,17380,17380,17380,0
20230829,152500,58829751330,17380,17380,17380,17380,0
20230829,152400,58829751330,17380,17380,17380,17380,0
20230829,152300,58829751330,17380,17380,17380,17380,0
20230829,152200,58829751330,17380,17380,17380,17380,0
20230829,152100,58829751330,17380,17380,17380,17380,0
20230829,152000,58829751330,17380,17380,17380,17380,0
20230829,151900,58829751330,17380,17370,17380,17360,9731
20230829,151800,58660689730,17380,17370,17380,17370,2334
20230829,151700,58620132150,17380,17380,17380,17370,2566
20230829,151600,58575546420,17380,17380,17380,17370,24761
20230829,151500,58145439590,17380,17380,17380,17370,4972
20230829,151400,58059048990,17380,17390,17390,17370,7398
20230829,151300,57930499660,17380,17390,17390,17370,6575
20230829,151200,57816218310,17390,17380,17390,17380,10367
20230829,151100,57636036640,17380,17370,17390,17360,14847
20230829,151000,57378023910,17370,17380,17380,17360,4616
20230829,150900,57297840630,17380,17380,17380,17370,6581
20230829,150800,57183518820,17380,17380,17380,17370,3017
20230829,150700,57131107270,17370,17350,17380,17340,35826
20230829,150600,56509333070,17350,17350,17360,17340,26583
20230829,150500,56048106510,17340,17340,17350,17340,6447
20230829,150400,55936289270,17350,17360,17360,17340,6896
20230829,150300,55816651440,17360,17350,17360,17340,4396
20230829,150200,55740391730,17350,17340,17360,17340,5860
20230829,150100,55638728780,17350,17360,17360,17340,2624
20230829,150000,55593199210,17350,17350,17360,17330,29347
20230829,145900,55084057380,17340,17360,17360,17340,11521
20230829,145800,54884167850,17360,17350,17360,17350,4158
20230829,145700,54812024070,17350,17350,17360,17350,3249
20230829,145600,54755651870,17350,17360,17360,17350,5684
20230829,145500,54657024950,17350,17370,17370,17350,7058
20230829,145400,54534518280,17360,17370,17370,17360,6705
20230829,145300,54418117780,17370,17360,17370,17360,4008
20230829,145200,54348530100,17360,17360,17370,17360,773
20230829,145100,54335108970,17360,17380,17380,17360,5184
20230829,145000,54245097560,17370,17370,17380,17370,5953
20230829,144900,54141692910,17380,17370,17380,17360,6700
20230829,144800,54025308760,17370,17360,17370,17360,2995
20230829,144700,53973290720,17360,17360,17360,17350,4027
20230829,144600,53903384750,17360,17370,17380,17360,16379
20230829,144500,53618929140,17370,17380,17380,17370,4550
20230829,144400,53539888360,17380,17380,17380,17370,3666
20230829,144300,53476175860,17380,17390,17390,17370,4206
20230829,144200,53403072490,17380,17380,17390,17370,16820
20230829,144100,53110741260,17380,17380,17380,17370,5026
20230829,144000,53023391770,17380,17380,17380,17370,3384
20230829,143900,52964582920,17380,17370,17380,17370,4253
20230829,143800,52890669620,17370,17380,17380,17370,1453
20230829,143700,52865425780,17380,17380,17380,17370,2824
20230829,143600,52816361240,17380,17380,17380,17370,1665
20230829,143500,52787435190,17370,17370,17380,17370,2849
20230829,143400,52737921240,17380,17380,17380,17370,1142
20230829,143300,52718079680,17370,17370,17380,17360,7797
20230829,143200,52582645690,17370,17360,17380,17360,13823
20230829,143100,52342541740,17370,17370,17370,17360,3027
20230829,143000,52289987400,17360,17360,17370,17360,2901
20230829,142900,52239617890,17360,17360,17370,17360,958
20230829,142800,52222982110,17360,17360,17370,17350,3295
20230829,142700,52165795050,17360,17360,17370,17350,4732
20230829,142600,52083648280,17350,17360,17370,17350,3318
20230829,142500,52026045140,17360,17360,17370,17360,1728
20230829,142400,51996039810,17370,17370,17370,17360,3907
20230829,142300,51928207600,17370,17370,17370,17360,4571
20230829,142200,51848838770,17370,17370,17370,17360,4258
20230829,142100,51774900670,17370,17370,17370,17360,2127
20230829,142000,51737958290,17370,17360,17370,17350,7517
20230829,141900,51607447080,17360,17360,17360,17350,1419
20230829,141800,51582818200,17360,17360,17360,17350,1129
20230829,141700,51563219750,17360,17360,17360,17350,2373
20230829,141600,51522036010,17360,17350,17360,17350,3816
20230829,141500,51455804040,17350,17360,17360,17350,1651
20230829,141400,51427154310,17350,17370,17370,17350,3250
20230829,141300,51370739830,17370,17370,17370,17360,3145
20230829,141200,51316135610,17360,17370,17370,17360,1014
20230829,141100,51298523200,17370,17370,17370,17360,10302
20230829,141000,51119580880,17370,17340,17370,17340,18036
20230829,140900,50806539720,17350,17360,17360,17340,7745
20230829,140800,50672175760,17350,17360,17360,17350,750
20230829,140700,50659161430,17360,17350,17360,17350,884
20230829,140600,50643821340,17350,17350,17350,17340,2808
20230829,140500,50595111610,17350,17350,17350,17340,6817
20230829,140400,50476837150,17350,17350,17350,17340,2450
20230829,140300,50434330790,17340,17350,17350,17340,2116
20230829,140200,50397629930,17350,17350,17350,17340,4131
20230829,140100,50325995590,17350,17350,17350,17340,1640
20230829,140000,50297548080,17350,17350,17350,17340,752
20230829,135900,50284504460,17340,17350,17350,17340,693
20230829,135800,50272484930,17340,17360,17360,17340,5904
20230829,135700,50170085490,17360,17360,17360,17350,4579
20230829,135600,50090622690,17350,17350,17360,17350,8185
20230829,135500,49948547860,17360,17350,17360,17340,6082
20230829,135400,49843022580,17350,17350,17350,17340,1865
20230829,135300,49810679420,17350,17350,17350,17340,6702
20230829,135200,49694426680,17340,17340,17350,17340,4797
20230829,135100,49611209130,17350,17340,17350,17340,669
20230829,135000,49599602760,17350,17350,17350,17340,8973
20230829,134900,49443922550,17350,17350,17350,17340,451
20230829,134800,49436101060,17340,17340,17350,17340,1032
20230829,134700,49418203540,17340,17350,17350,17340,2729
20230829,134600,49370872080,17340,17350,17350,17340,6739
20230829,134500,49253955560,17350,17340,17350,17330,4768
20230829,134400,49171277820,17340,17340,17340,17330,1384
20230829,134300,49147285350,17340,17340,17340,17330,581
20230829,134200,49137215810,17330,17340,17340,17330,948
20230829,134100,49120779700,17340,17340,17350,17340,6865
20230829,134000,49001739680,17350,17340,17350,17340,694
20230829,133900,48989703350,17340,17340,17350,17340,244
20230829,133800,48985472130,17350,17340,17350,17330,4623
20230829,133700,48905299020,17340,17340,17350,17330,16790
20230829,133600,48614113220,17340,17340,17350,17340,645
20230829,133500,48602927270,17350,17340,17350,17340,737
20230829,133400,48590141670,17350,17350,17360,17340,4499
20230829,133300,48512084400,17360,17360,17360,17350,2056
20230829,133200,48476395890,17360,17360,17370,17350,4754
20230829,133100,48393864930,17360,17360,17370,17360,2699
20230829,133000,48347008760,17360,17360,17360,17350,2279
20230829,132900,48307446720,17360,17350,17360,17350,20496
20230829,132800,47951803590,17350,17340,17350,17330,20776
20230829,132700,47591514250,17340,17340,17340,17330,1848
20230829,132600,47559487740,17340,17330,17340,17330,6207
20230829,132500,47451915150,17340,17340,17340,17330,663
20230829,132400,47440424600,17340,17330,17340,17330,1051
20230829,132300,47422207600,17330,17330,17340,17330,1990
20230829,132200,47387719530,17330,17330,17340,17330,1435
20230829,132100,47362850130,17330,17340,17340,17330,3409
20230829,132000,47303768250,17340,17340,17340,17330,3338
20230829,131900,47245918290,17340,17340,17340,17330,2325
20230829,131800,47205624940,17340,17330,17340,17330,2213
20230829,131700,47167269810,17330,17330,17340,17330,837
20230829,131600,47152762760,17340,17340,17340,17330,634
20230829,131500,47141774870,17340,17340,17350,17340,4423
20230829,131400,47065078530,17340,17320,17350,17320,9501
20230829,131300,46900372530,17330,17320,17330,17320,858
20230829,131200,46885508340,17320,17330,17330,17320,3113
20230829,131100,46831590810,17330,17340,17340,17330,3787
20230829,131000,46765954710,17340,17330,17340,17330,1201
20230829,130900,46745140890,17330,17330,17340,17330,2837
20230829,130800,46695974900,17330,17350,17350,17330,9803
20230829,130700,46525993520,17350,17340,17350,17340,1425
20230829,130600,46501274020,17340,17340,17350,17340,796
20230829,130500,46487469640,17350,17350,17350,17340,1374
20230829,130400,46463641210,17340,17360,17360,17340,7439
20230829,130300,46334578950,17360,17360,17360,17350,3378
20230829,130200,46275955270,17360,17360,17360,17350,1337
20230829,130100,46252748600,17350,17360,17360,17350,3248
20230829,130000,46196391020,17360,17350,17360,17340,2936
20230829,125900,46145443330,17340,17350,17350,17340,11636
20230829,125800,45943568590,17340,17340,17350,17340,965
20230829,125700,45926833010,17340,17340,17350,17330,3292
20230829,125600,45869747870,17340,17340,17350,17340,3419
20230829,125500,45810461650,17350,17350,17350,17340,1438
20230829,125400,45785521140,17340,17340,17350,17330,6384
20230829,125300,45674812960,17340,17320,17340,17310,12393
20230829,125200,45460050160,17320,17320,17320,17310,492
20230829,125100,45451529970,17320,17310,17320,17310,410
20230829,125000,45444430610,17320,17310,17320,17310,2741
20230829,124900,45396978130,17310,17300,17310,17300,2209
20230829,124800,45358749580,17300,17300,17300,17290,2508
20230829,124700,45315371920,17300,17300,17300,17290,1181
20230829,124600,45294950180,17290,17300,17300,17290,2278
20230829,124500,45255545480,17300,17300,17300,17290,4050
20230829,124400,45185506070,17290,17300,17300,17290,7004
20230829,124300,45064340780,17300,17300,17300,17290,517
20230829,124200,45055401020,17290,17300,17300,17290,1827
20230829,124100,45023811680,17300,17300,17310,17290,698
20230829,124000,45011739930,17290,17310,17310,17290,748
20230829,123900,44998797600,17290,17310,17310,17290,4622
20230829,123800,44918872800,17300,17300,17310,17290,4591
20230829,123700,44839452090,17290,17290,17300,17290,6254
20230829,123600,44731271820,17290,17290,17300,17290,2290
20230829,123500,44691676900,17290,17290,17300,17280,6477
20230829,123400,44579703550,17290,17300,17300,17290,1926
20230829,123300,44546400010,17300,17320,17320,17290,2988
20230829,123200,44494668400,17320,17300,17320,17290,11695
20230829,123100,44292341160,17290,17300,17300,17290,4455
20230829,123000,44215313770,17290,17300,17300,17290,1871
20230829,122900,44182956740,17300,17290,17300,17290,2091
20230829,122800,44146801310,17290,17300,17300,17290,1027
20230829,122700,44129040680,17300,17300,17300,17290,1600
20230829,122600,44101372720,17290,17300,17300,17290,921
20230829,122500,44085446470,17300,17290,17300,17290,5769
20230829,122400,43985691820,17290,17300,17300,17290,1024
20230829,122300,43967984430,17290,17300,17300,17290,668
20230829,122200,43956432570,17300,17300,17300,17290,1446
20230829,122100,43931420690,17290,17310,17320,17290,11851
20230829,122000,43726357840,17300,17290,17310,17290,10193
20230829,121900,43550086650,17300,17300,17300,17290,11153
20230829,121800,43357142140,17300,17310,17310,17300,285
20230829,121700,43352209200,17310,17330,17330,17300,8922
20230829,121600,43197739800,17320,17330,17340,17320,18021
20230829,121500,42885428700,17340,17330,17340,17330,1013
20230829,121400,42867868410,17330,17340,17340,17330,1564
20230829,121300,42840749870,17340,17340,17340,17330,652
20230829,121200,42829447250,17340,17340,17340,17330,1313
20230829,121100,42806680400,17340,17330,17340,17330,3767
20230829,121000,42741361130,17340,17340,17340,17330,681
20230829,120900,42729558090,17330,17340,17340,17320,3470
20230829,120800,42669426340,17340,17330,17340,17330,4061
20230829,120700,42599047560,17330,17310,17330,17310,13542
20230829,120600,42364472070,17310,17310,17320,17310,903
20230829,120500,42348840610,17310,17310,17320,17310,6507
20230829,120400,42236195330,17310,17310,17320,17310,1341
20230829,120300,42212980820,17310,17320,17320,17310,1775
20230829,120200,42182244720,17320,17310,17320,17310,111
20230829,120100,42180322960,17310,17320,17320,17310,640
20230829,120000,42169243670,17320,17310,17320,17310,1801
20230829,115900,42138066660,17310,17320,17320,17310,1587
20230829,115800,42110593890,17320,17320,17320,17310,3351
20230829,115700,42052586990,17310,17310,17320,17310,2205
20230829,115600,42014416560,17310,17320,17320,17310,3197
20230829,115500,41959070950,17320,17320,17330,17320,3049
20230829,115400,41906258440,17320,17320,17330,17320,3575
20230829,115300,41844336240,17320,17330,17330,17320,697
20230829,115200,41832260660,17320,17320,17330,17320,1728
20230829,115100,41802331250,17330,17330,17330,17320,1367
20230829,115000,41778654330,17320,17330,17340,17320,1771
20230829,114900,41747962700,17330,17340,17340,17320,3452
20230829,114800,41688138950,17330,17340,17340,17330,812
20230829,114700,41674062910,17330,17310,17340,17310,13231
20230829,114600,41444779700,17320,17320,17330,17310,4228
20230829,114500,41371576540,17320,17310,17330,17310,3573
20230829,114400,41309700230,17320,17320,17330,17310,4741
20230829,114300,41227617280,17320,17300,17320,17300,7062
20230829,114200,41105369140,17300,17300,17310,17290,4687
20230829,114100,41024285050,17310,17300,17310,17290,5917
20230829,114000,40921923060,17290,17310,17310,17290,6768
20230829,113900,40804873090,17310,17300,17310,17300,10075
20230829,113800,40630574000,17300,17310,17310,17300,8793
20230829,113700,40478374400,17310,17300,17320,17300,2709
20230829,113600,40431484540,17310,17310,17320,17300,14231
20230829,113500,40185215100,17320,17320,17330,17310,4889
20230829,113400,40100560130,17320,17330,17330,17320,1289
20230829,113300,40078233900,17330,17330,17330,17320,5224
20230829,113200,39987753800,17330,17320,17330,17310,2216
20230829,113100,39949373660,17320,17330,17330,17310,11116
20230829,113000,39756922440,17330,17330,17330,17320,5026
20230829,112900,39669856560,17330,17320,17330,17320,10343
20230829,112800,39490641410,17330,17320,17330,17320,2275
20230829,112700,39451233990,17330,17330,17340,17320,4965
20230829,112600,39365207700,17330,17340,17340,17330,5595
20230829,112500,39268228460,17340,17330,17340,17330,4265
20230829,112400,39194302710,17330,17320,17330,17320,3352
20230829,112300,39136215730,17320,17320,17330,17310,5229
20230829,112200,39045651170,17320,17330,17330,17320,12327
20230829,112100,38832142510,17330,17330,17340,17320,5347
20230829,112000,38739482850,17330,17340,17340,17330,4748
20230829,111900,38657197620,17330,17340,17340,17330,1794
20230829,111800,38626093550,17340,17340,17350,17330,6475
20230829,111700,38513819510,17350,17340,17350,17330,8832
20230829,111600,38360675960,17340,17340,17350,17340,2229
20230829,111500,38322024870,17340,17350,17350,17340,1773
20230829,111400,38291279870,17350,17340,17350,17340,892
20230829,111300,38275811780,17340,17340,17350,17330,4849
20230829,111200,38191731810,17340,17350,17350,17340,3982
20230829,111100,38122676640,17350,17340,17350,17340,1737
20230829,111000,38092550220,17350,17350,17360,17340,7216
20230829,110900,37967378830,17350,17360,17360,17350,3351
20230829,110800,37909234670,17360,17360,17360,17350,1007
20230829,110700,37891756080,17350,17360,17360,17350,1793
20230829,110600,37860639020,17360,17370,17370,17350,2802
20230829,110500,37811974380,17370,17360,17370,17350,2914
20230829,110400,37761397690,17350,17350,17360,17340,2109
20230829,110300,37724804840,17350,17360,17360,17340,4681
20230829,110200,37643597660,17360,17350,17360,17340,4606
20230829,110100,37563679790,17360,17340,17360,17340,9454
20230829,110000,37399657780,17340,17350,17370,17340,7447
20230829,105900,37270442080,17360,17350,17360,17350,3568
20230829,105800,37208527290,17350,17360,17370,17350,9378
20230829,105700,37045721620,17370,17370,17380,17360,5919
20230829,105600,36942911980,17380,17370,17380,17370,1343
20230829,105500,36919581800,17370,17360,17380,17350,3618
20230829,105400,36856749450,17360,17360,17370,17350,8032
20230829,105300,36717328020,17370,17380,17380,17360,4647
20230829,105200,36636627180,17370,17380,17380,17370,4927
20230829,105100,36551042370,17380,17390,17400,17370,4404
20230829,105000,36474482590,17400,17400,17400,17390,3573
20230829,104900,36412347280,17400,17390,17400,17380,3561
20230829,104800,36350428740,17400,17420,17420,17390,12311
20230829,104700,36136147630,17420,17430,17430,17410,9847
20230829,104600,35964607780,17420,17410,17430,17410,15524
20230829,104500,35694176940,17400,17400,17420,17390,28827
20230829,104400,35192452780,17400,17370,17410,17370,29937
20230829,104300,34671852000,17370,17380,17380,17360,7584
20230829,104200,34540139160,17370,17380,17390,17370,8757
20230829,104100,34388021220,17380,17370,17380,17360,7255
20230829,104000,34261976750,17370,17350,17370,17350,5836
20230829,103900,34160658660,17360,17370,17380,17340,24534
20230829,103800,33734703860,17370,17380,17380,17370,8016
20230829,103700,33595449140,17380,17390,17400,17380,4355
20230829,103600,33519735420,17390,17400,17400,17380,16428
20230829,103500,33233927590,17410,17410,17420,17400,5445
20230829,103400,33139134090,17410,17420,17420,17390,10257
20230829,103300,32960632070,17410,17410,17420,17410,2766
20230829,103200,32912463890,17420,17410,17420,17400,5387
20230829,103100,32818647460,17410,17420,17430,17410,7652
20230829,103000,32685345350,17430,17400,17430,17400,36771
20230829,102900,32044873890,17400,17390,17410,17390,8313
20230829,102800,31900232940,17390,17380,17400,17370,13224
20230829,102700,31670416550,17380,17390,17400,17380,7149
20230829,102600,31546151630,17390,17400,17410,17380,7064
20230829,102500,31423272190,17400,17390,17410,17380,8297
20230829,102400,31278919910,17380,17370,17390,17360,13737
20230829,102300,31040268990,17370,17400,17410,17370,33680
20230829,102200,30454420420,17410,17420,17420,17400,5711
20230829,102100,30355004560,17410,17410,17410,17400,7017
20230829,102000,30232841250,17400,17420,17420,17400,19743
20230829,101900,29889088260,17420,17430,17430,17410,8602
20230829,101800,29739244090,17420,17430,17440,17420,10891
20230829,101700,29549376440,17440,17430,17440,17420,22847
20230829,101600,29151258380,17420,17430,17430,17420,4149
20230829,101500,29078949870,17430,17440,17440,17420,24206
20230829,101400,28657060260,17440,17430,17440,17420,11712
20230829,101300,28452893070,17440,17420,17440,17410,21710
20230829,101200,28074560250,17410,17410,17420,17400,5936
20230829,101100,27971174200,17400,17410,17420,17400,16608
20230829,101000,27682080060,17410,17410,17420,17400,7691
20230829,100900,27548173940,17410,17430,17440,17410,14879
20230829,100800,27288919110,17440,17410,17440,17410,37906
20230829,100700,26628532120,17410,17400,17410,17400,13231
20230829,100600,26398267040,17400,17400,17410,17400,8461
20230829,100500,26251040530,17400,17390,17410,17390,16253
20230829,100400,25968241200,17390,17390,17400,17380,14258
20230829,100300,25720304000,17390,17400,17410,17390,14474
20230829,100200,25468463440,17400,17390,17410,17390,19918
20230829,100100,25121903340,17390,17380,17400,17380,9290
20230829,100000,24960365580,17380,17380,17390,17370,11670
20230829,095900,24757576810,17370,17380,17400,17370,47056
20230829,095800,23939079870,17390,17340,17390,17340,20365
20230829,095700,23585405220,17340,17340,17350,17330,10887
20230829,095600,23396616610,17350,17370,17370,17340,14403
20230829,095500,23146566810,17370,17360,17380,17360,12603
20230829,095400,22927647240,17370,17390,17390,17370,10946
20230829,095300,22737425310,17370,17380,17390,17360,16298
20230829,095200,22454257360,17390,17390,17400,17370,27757
20230829,095100,21971735190,17390,17350,17390,17350,47920
20230829,095000,21138886170,17360,17380,17380,17340,22637
20230829,094900,20745937420,17380,17330,17390,17330,73875
20230829,094800,19463676300,17330,17290,17340,17280,43499
20230829,094700,18710466040,17280,17300,17300,17280,5350
20230829,094600,18617962020,17290,17320,17320,17290,8368
20230829,094500,18473201280,17300,17300,17320,17300,14523
20230829,094400,18221794170,17300,17290,17300,17280,22099
20230829,094300,17839673980,17280,17250,17280,17240,15259
20230829,094200,17576279940,17250,17240,17260,17240,5926
20230829,094100,17474085610,17240,17240,17250,17220,12231
20230829,094000,17263360540,17240,17260,17270,17240,16722
20230829,093900,16974925780,17270,17260,17270,17250,9334
20230829,093800,16813864980,17250,17270,17270,17250,14073
20230829,093700,16570977650,17270,17270,17270,17250,11222
20230829,093600,16377276480,17260,17270,17270,17260,6407
20230829,093500,16266674480,17270,17270,17300,17260,13789
20230829,093400,16028423990,17280,17270,17280,17270,8775
20230829,093300,15876867200,17280,17280,17300,17270,5838
20230829,093200,15775973190,17280,17330,17330,17280,39687
20230829,093100,15088892450,17340,17310,17340,17290,35973
20230829,093000,14465806100,17300,17260,17320,17260,83924
20230829,092900,13014022510,17260,17260,17280,17260,22094
20230829,092800,12632565720,17270,17280,17290,17260,9919
20230829,092700,12461201240,17280,17280,17300,17270,29314
20230829,092600,11954500820,17280,17280,17290,17270,20645
20230829,092500,11597803310,17280,17280,17290,17280,8077
20230829,092400,11458206380,17290,17260,17300,17250,25579
20230829,092300,11016257660,17250,17280,17290,17250,30851
20230829,092200,10483258700,17280,17290,17290,17270,21946
20230829,092100,10103998820,17290,17270,17290,17270,20714
20230829,092000,9745991050,17270,17270,17280,17260,19160
20230829,091900,9415175440,17260,17230,17260,17230,21147
20230829,091800,9050397790,17230,17240,17260,17230,13556
20230829,091700,8816661840,17250,17260,17270,17220,35120
20230829,091600,8211082480,17260,17220,17260,17210,20412
20230829,091500,7859220790,17210,17240,17240,17210,9717
20230829,091400,7691852100,17230,17200,17240,17200,18821
20230829,091300,7367786410,17200,17150,17210,17140,10136
20230829,091200,7193589800,17140,17150,17150,17140,13030
20230829,091100,6970206820,17150,17160,17170,17140,15077
20230829,091000,6711604270,17160,17180,17190,17160,20943
20230829,090900,6351929760,17180,17200,17220,17170,22871
20230829,090800,5958550340,17200,17130,17200,17130,14053
20230829,090700,5717393980,17130,17120,17130,17110,16133
20230829,090600,5441157330,17120,17140,17150,17110,20216
20230829,090500,5094897100,17150,17200,17230,17140,22782
20230829,090400,4703631940,17200,17140,17220,17140,22516
20230829,090300,4316478370,17140,17130,17150,17100,35533
20230829,090200,3708418320,17130,17130,17160,17100,48976
20230829,090100,2869719870,17130,17150,17190,17120,51215
20230829,090000,1991692640,17170,17290,17290,17120,115561