KissMeData/084690/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194200,4319087200,7310,7310,7310,7310,31058
20230829,194100,4319087200,7310,7310,7310,7310,0
20230829,194000,4319087200,7310,7310,7310,7310,0
20230829,193900,4319087200,7310,7310,7310,7310,0
20230829,193800,4319087200,7310,7310,7310,7310,0
20230829,193700,4319087200,7310,7310,7310,7310,0
20230829,193600,4319087200,7310,7310,7310,7310,0
20230829,193500,4319087200,7310,7310,7310,7310,0
20230829,193400,4319087200,7310,7310,7310,7310,0
20230829,193300,4319087200,7310,7310,7310,7310,0
20230829,193200,4319087200,7310,7310,7310,7310,0
20230829,193100,4319087200,7310,7310,7310,7310,0
20230829,193000,4319087200,7310,7310,7310,7310,0
20230829,192900,4319087200,7310,7310,7310,7310,0
20230829,192800,4319087200,7310,7310,7310,7310,0
20230829,192700,4319087200,7310,7310,7310,7310,0
20230829,192600,4319087200,7310,7310,7310,7310,0
20230829,192500,4319087200,7310,7310,7310,7310,0
20230829,192400,4319087200,7310,7310,7310,7310,0
20230829,192300,4319087200,7310,7310,7310,7310,0
20230829,192200,4319087200,7310,7310,7310,7310,0
20230829,192100,4319087200,7310,7310,7310,7310,0
20230829,192000,4319087200,7310,7310,7310,7310,0
20230829,191900,4319087200,7310,7310,7310,7310,0
20230829,191800,4319087200,7310,7310,7310,7310,0
20230829,191700,4319087200,7310,7310,7310,7310,0
20230829,191600,4319087200,7310,7310,7310,7310,0
20230829,191500,4319087200,7310,7310,7310,7310,0
20230829,191400,4319087200,7310,7310,7310,7310,0
20230829,191300,4319087200,7310,7310,7310,7310,0
20230829,191200,4319087200,7310,7310,7310,7310,31058
20230829,191100,4319087200,7310,7310,7310,7310,0
20230829,191000,4319087200,7310,7310,7310,7310,0
20230829,190900,4319087200,7310,7310,7310,7310,0
20230829,190800,4319087200,7310,7310,7310,7310,0
20230829,190700,4319087200,7310,7310,7310,7310,0
20230829,190600,4319087200,7310,7310,7310,7310,0
20230829,190500,4319087200,7310,7310,7310,7310,0
20230829,190400,4319087200,7310,7310,7310,7310,0
20230829,190300,4319087200,7310,7310,7310,7310,0
20230829,190200,4319087200,7310,7310,7310,7310,0
20230829,190100,4319087200,7310,7310,7310,7310,0
20230829,190000,4319087200,7310,7310,7310,7310,0
20230829,185900,4319087200,7310,7310,7310,7310,0
20230829,185800,4319087200,7310,7310,7310,7310,0
20230829,185700,4319087200,7310,7310,7310,7310,0
20230829,185600,4319087200,7310,7310,7310,7310,0
20230829,185500,4319087200,7310,7310,7310,7310,0
20230829,185400,4319087200,7310,7310,7310,7310,0
20230829,185300,4319087200,7310,7310,7310,7310,0
20230829,185200,4319087200,7310,7310,7310,7310,0
20230829,185100,4319087200,7310,7310,7310,7310,0
20230829,185000,4319087200,7310,7310,7310,7310,0
20230829,184900,4319087200,7310,7310,7310,7310,0
20230829,184800,4319087200,7310,7310,7310,7310,0
20230829,184700,4319087200,7310,7310,7310,7310,0
20230829,184600,4319087200,7310,7310,7310,7310,0
20230829,184500,4319087200,7310,7310,7310,7310,0
20230829,184400,4319087200,7310,7310,7310,7310,0
20230829,184300,4319087200,7310,7310,7310,7310,0
20230829,184200,4319087200,7310,7310,7310,7310,31058
20230829,184100,4319087200,7310,7310,7310,7310,0
20230829,184000,4319087200,7310,7310,7310,7310,0
20230829,183900,4319087200,7310,7310,7310,7310,0
20230829,183800,4319087200,7310,7310,7310,7310,0
20230829,183700,4319087200,7310,7310,7310,7310,0
20230829,183600,4319087200,7310,7310,7310,7310,0
20230829,183500,4319087200,7310,7310,7310,7310,0
20230829,183400,4319087200,7310,7310,7310,7310,0
20230829,183300,4319087200,7310,7310,7310,7310,0
20230829,183200,4319087200,7310,7310,7310,7310,0
20230829,183100,4319087200,7310,7310,7310,7310,0
20230829,183000,4319087200,7310,7310,7310,7310,0
20230829,182900,4319087200,7310,7310,7310,7310,0
20230829,182800,4319087200,7310,7310,7310,7310,0
20230829,182700,4319087200,7310,7310,7310,7310,0
20230829,182600,4319087200,7310,7310,7310,7310,0
20230829,182500,4319087200,7310,7310,7310,7310,0
20230829,182400,4319087200,7310,7310,7310,7310,0
20230829,182300,4319087200,7310,7310,7310,7310,0
20230829,182200,4319087200,7310,7310,7310,7310,0
20230829,182100,4319087200,7310,7310,7310,7310,0
20230829,182000,4319087200,7310,7310,7310,7310,0
20230829,181900,4319087200,7310,7310,7310,7310,0
20230829,181800,4319087200,7310,7310,7310,7310,0
20230829,181700,4319087200,7310,7310,7310,7310,0
20230829,181600,4319087200,7310,7310,7310,7310,0
20230829,181500,4319087200,7310,7310,7310,7310,0
20230829,181400,4319087200,7310,7310,7310,7310,0
20230829,181300,4319087200,7310,7310,7310,7310,0
20230829,181200,4319087200,7310,7310,7310,7310,31058
20230829,181100,4319087200,7310,7310,7310,7310,0
20230829,181000,4319087200,7310,7310,7310,7310,0
20230829,180900,4319087200,7310,7310,7310,7310,0
20230829,180800,4319087200,7310,7310,7310,7310,0
20230829,180700,4319087200,7310,7310,7310,7310,0
20230829,180600,4319087200,7310,7310,7310,7310,0
20230829,180500,4319087200,7310,7310,7310,7310,0
20230829,180400,4319087200,7310,7310,7310,7310,0
20230829,180300,4319087200,7310,7310,7310,7310,0
20230829,180200,4319087200,7310,7310,7310,7310,0
20230829,180100,4319087200,7310,7310,7310,7310,0
20230829,180000,4319087200,7310,7310,7310,7310,0
20230829,175900,4319087200,7310,7310,7310,7310,0
20230829,175800,4319087200,7310,7310,7310,7310,0
20230829,175700,4319087200,7310,7310,7310,7310,0
20230829,175600,4319087200,7310,7310,7310,7310,0
20230829,175500,4319087200,7310,7310,7310,7310,0
20230829,175400,4319087200,7310,7310,7310,7310,0
20230829,175300,4319087200,7310,7310,7310,7310,0
20230829,175200,4319087200,7310,7310,7310,7310,0
20230829,175100,4319087200,7310,7310,7310,7310,0
20230829,175000,4319087200,7310,7310,7310,7310,0
20230829,174900,4319087200,7310,7310,7310,7310,0
20230829,174800,4319087200,7310,7310,7310,7310,0
20230829,174700,4319087200,7310,7310,7310,7310,0
20230829,174600,4319087200,7310,7310,7310,7310,0
20230829,174500,4319087200,7310,7310,7310,7310,0
20230829,174400,4319087200,7310,7310,7310,7310,0
20230829,174300,4319087200,7310,7310,7310,7310,0
20230829,174200,4319087200,7310,7310,7310,7310,31058
20230829,174100,4319087200,7310,7310,7310,7310,0
20230829,174000,4319087200,7310,7310,7310,7310,0
20230829,173900,4319087200,7310,7310,7310,7310,0
20230829,173800,4319087200,7310,7310,7310,7310,0
20230829,173700,4319087200,7310,7310,7310,7310,0
20230829,173600,4319087200,7310,7310,7310,7310,0
20230829,173500,4319087200,7310,7310,7310,7310,0
20230829,173400,4319087200,7310,7310,7310,7310,0
20230829,173300,4319087200,7310,7310,7310,7310,0
20230829,173200,4319087200,7310,7310,7310,7310,0
20230829,173100,4319087200,7310,7310,7310,7310,0
20230829,173000,4319087200,7310,7310,7310,7310,0
20230829,172900,4319087200,7310,7310,7310,7310,0
20230829,172800,4319087200,7310,7310,7310,7310,0
20230829,172700,4319087200,7310,7310,7310,7310,0
20230829,172600,4319087200,7310,7310,7310,7310,0
20230829,172500,4319087200,7310,7310,7310,7310,0
20230829,172400,4319087200,7310,7310,7310,7310,0
20230829,172300,4319087200,7310,7310,7310,7310,0
20230829,172200,4319087200,7310,7310,7310,7310,0
20230829,172100,4319087200,7310,7310,7310,7310,0
20230829,172000,4319087200,7310,7310,7310,7310,0
20230829,171900,4319087200,7310,7310,7310,7310,0
20230829,171800,4319087200,7310,7310,7310,7310,0
20230829,171700,4319087200,7310,7310,7310,7310,0
20230829,171600,4319087200,7310,7310,7310,7310,0
20230829,171500,4319087200,7310,7310,7310,7310,0
20230829,171400,4319087200,7310,7310,7310,7310,0
20230829,171300,4319087200,7310,7310,7310,7310,0
20230829,171200,4319087200,7310,7310,7310,7310,31058
20230829,171100,4319087200,7310,7310,7310,7310,0
20230829,171000,4319087200,7310,7310,7310,7310,0
20230829,170900,4319087200,7310,7310,7310,7310,0
20230829,170800,4319087200,7310,7310,7310,7310,0
20230829,170700,4319087200,7310,7310,7310,7310,0
20230829,170600,4319087200,7310,7310,7310,7310,0
20230829,170500,4319087200,7310,7310,7310,7310,0
20230829,170400,4319087200,7310,7310,7310,7310,0
20230829,170300,4319087200,7310,7310,7310,7310,0
20230829,170200,4319087200,7310,7310,7310,7310,0
20230829,170100,4319087200,7310,7310,7310,7310,0
20230829,170000,4319087200,7310,7310,7310,7310,0
20230829,165900,4319087200,7310,7310,7310,7310,0
20230829,165800,4319087200,7310,7310,7310,7310,0
20230829,165700,4319087200,7310,7310,7310,7310,0
20230829,165600,4319087200,7310,7310,7310,7310,0
20230829,165500,4319087200,7310,7310,7310,7310,0
20230829,165400,4319087200,7310,7310,7310,7310,0
20230829,165300,4319087200,7310,7310,7310,7310,0
20230829,165200,4319087200,7310,7310,7310,7310,0
20230829,165100,4319087200,7310,7310,7310,7310,0
20230829,165000,4319087200,7310,7310,7310,7310,0
20230829,164900,4319087200,7310,7310,7310,7310,0
20230829,164800,4319087200,7310,7310,7310,7310,0
20230829,164700,4319087200,7310,7310,7310,7310,0
20230829,164600,4319087200,7310,7310,7310,7310,0
20230829,164500,4319087200,7310,7310,7310,7310,0
20230829,164400,4319087200,7310,7310,7310,7310,0
20230829,164300,4319087200,7310,7310,7310,7310,0
20230829,164200,4319087200,7310,7310,7310,7310,31058
20230829,164100,4319087200,7310,7310,7310,7310,0
20230829,164000,4319087200,7310,7310,7310,7310,0
20230829,163900,4319087200,7310,7310,7310,7310,0
20230829,163800,4319087200,7310,7310,7310,7310,0
20230829,163700,4319087200,7310,7310,7310,7310,0
20230829,163600,4319087200,7310,7310,7310,7310,0
20230829,163500,4319087200,7310,7310,7310,7310,0
20230829,163400,4319087200,7310,7310,7310,7310,0
20230829,163300,4319087200,7310,7310,7310,7310,0
20230829,163200,4319087200,7310,7310,7310,7310,0
20230829,163100,4319087200,7310,7310,7310,7310,0
20230829,163000,4319087200,7310,7310,7310,7310,0
20230829,162900,4319087200,7310,7310,7310,7310,0
20230829,162800,4319087200,7310,7310,7310,7310,0
20230829,162700,4319087200,7310,7310,7310,7310,0
20230829,162600,4319087200,7310,7310,7310,7310,0
20230829,162500,4319087200,7310,7310,7310,7310,0
20230829,162400,4319087200,7310,7310,7310,7310,0
20230829,162300,4319087200,7310,7310,7310,7310,0
20230829,162200,4319087200,7310,7310,7310,7310,0
20230829,162100,4319087200,7310,7310,7310,7310,0
20230829,162000,4319087200,7310,7310,7310,7310,0
20230829,161900,4319087200,7310,7310,7310,7310,0
20230829,161800,4319087200,7310,7310,7310,7310,0
20230829,161700,4319087200,7310,7310,7310,7310,0
20230829,161600,4319087200,7310,7310,7310,7310,0
20230829,161500,4319087200,7310,7310,7310,7310,0
20230829,161400,4319087200,7310,7310,7310,7310,0
20230829,161300,4319087200,7310,7310,7310,7310,0
20230829,161200,4319087200,7310,7310,7310,7310,31058
20230829,161100,4319087200,7310,7310,7310,7310,0
20230829,161000,4319087200,7310,7310,7310,7310,0
20230829,160900,4319087200,7310,7310,7310,7310,0
20230829,160800,4319087200,7310,7310,7310,7310,0
20230829,160700,4319087200,7310,7310,7310,7310,0
20230829,160600,4319087200,7310,7310,7310,7310,0
20230829,160500,4319087200,7310,7310,7310,7310,0
20230829,160400,4319087200,7310,7310,7310,7310,0
20230829,160300,4319087200,7310,7310,7310,7310,0
20230829,160200,4319087200,7310,7310,7310,7310,0
20230829,160100,4319087200,7310,7310,7310,7310,0
20230829,160000,4319087200,7310,7310,7310,7310,0
20230829,155900,4319087200,7310,7310,7310,7310,0
20230829,155800,4319087200,7310,7310,7310,7310,0
20230829,155700,4319087200,7310,7310,7310,7310,0
20230829,155600,4319087200,7310,7310,7310,7310,0
20230829,155500,4319087200,7310,7310,7310,7310,0
20230829,155400,4319087200,7310,7310,7310,7310,0
20230829,155300,4319087200,7310,7310,7310,7310,0
20230829,155200,4319087200,7310,7310,7310,7310,0
20230829,155100,4319087200,7310,7310,7310,7310,0
20230829,155000,4319087200,7310,7310,7310,7310,0
20230829,154900,4319087200,7310,7310,7310,7310,0
20230829,154800,4319087200,7310,7310,7310,7310,0
20230829,154700,4319087200,7310,7310,7310,7310,0
20230829,154600,4319087200,7310,7310,7310,7310,0
20230829,154500,4319087200,7310,7310,7310,7310,0
20230829,154400,4319087200,7310,7310,7310,7310,0
20230829,154300,4319087200,7310,7310,7310,7310,0
20230829,154200,4319087200,7310,7310,7310,7310,31058
20230829,154100,4319087200,7310,7310,7310,7310,0
20230829,154000,4319087200,7310,7310,7310,7310,0
20230829,153900,4319087200,7310,7310,7310,7310,0
20230829,153800,4319087200,7310,7310,7310,7310,0
20230829,153700,4319087200,7310,7310,7310,7310,0
20230829,153600,4319087200,7310,7310,7310,7310,0
20230829,153500,4319087200,7310,7310,7310,7310,0
20230829,153400,4319087200,7310,7310,7310,7310,0
20230829,153300,4319087200,7310,7310,7310,7310,0
20230829,153200,4319087200,7310,7310,7310,7310,0
20230829,153100,4319087200,7310,7310,7310,7310,0
20230829,153000,4319087200,7310,7310,7310,7310,31058
20230829,152900,4092053220,7330,7330,7330,7330,0
20230829,152800,4092053220,7330,7330,7330,7330,0
20230829,152700,4092053220,7330,7330,7330,7330,0
20230829,152600,4092053220,7330,7330,7330,7330,0
20230829,152500,4092053220,7330,7330,7330,7330,0
20230829,152400,4092053220,7330,7330,7330,7330,0
20230829,152300,4092053220,7330,7330,7330,7330,0
20230829,152200,4092053220,7330,7330,7330,7330,0
20230829,152100,4092053220,7330,7330,7330,7330,0
20230829,152000,4092053220,7330,7330,7330,7330,0
20230829,151900,4092053220,7330,7350,7360,7320,2107
20230829,151800,4076603050,7350,7340,7350,7320,1866
20230829,151700,4062900180,7340,7330,7340,7320,1066
20230829,151600,4055088800,7330,7320,7330,7320,1590
20230829,151500,4043448880,7310,7310,7310,7310,107
20230829,151400,4042666710,7310,7320,7320,7310,1636
20230829,151300,4030693330,7320,7320,7330,7310,1282
20230829,151200,4021309670,7320,7320,7330,7320,1151
20230829,151100,4012884330,7330,7310,7330,7310,704
20230829,151000,4007731040,7320,7320,7320,7310,203
20230829,150900,4006246080,7320,7320,7320,7320,177
20230829,150800,4004950440,7330,7320,7330,7320,2475
20230829,150700,3986833430,7320,7320,7330,7310,1230
20230829,150600,3977829960,7320,7320,7320,7310,799
20230829,150500,3971981420,7320,7320,7320,7320,100
20230829,150400,3971249420,7320,7320,7330,7310,173
20230829,150300,3969983110,7320,7320,7330,7320,325
20230829,150200,3967604100,7320,7320,7320,7320,772
20230829,150100,3961953060,7330,7320,7330,7320,101
20230829,150000,3961213660,7320,7310,7320,7310,530
20230829,145900,3957334460,7320,7320,7320,7310,757
20230829,145800,3951793570,7310,7310,7310,7310,35
20230829,145700,3951537720,7310,7310,7310,7310,296
20230829,145600,3949373960,7310,7310,7320,7300,228
20230829,145500,3947706510,7310,7300,7310,7300,231
20230829,145400,3946019910,7300,7310,7310,7300,617
20230829,145300,3941510320,7320,7310,7320,7310,745
20230829,145200,3936064070,7310,7320,7320,7310,240
20230829,145100,3934309620,7310,7310,7310,7310,585
20230829,145000,3930033270,7310,7310,7310,7310,236
20230829,144900,3928308110,7300,7310,7310,7300,245
20230829,144800,3926519500,7310,7310,7310,7300,5406
20230829,144700,3887055340,7310,7310,7320,7300,819
20230829,144600,3881069210,7310,7310,7310,7310,830
20230829,144500,3875001910,7310,7320,7320,7310,44
20230829,144400,3874680170,7320,7300,7320,7300,147
20230829,144300,3873604830,7300,7300,7320,7300,393
20230829,144200,3870734910,7300,7300,7300,7300,72
20230829,144100,3870209310,7300,7320,7320,7300,1091
20230829,144000,3862240820,7320,7320,7320,7300,155
20230829,143900,3861106920,7320,7320,7320,7300,23065
20230829,143800,3692648160,7320,7330,7330,7320,711
20230829,143700,3687437640,7330,7320,7330,7320,184
20230829,143600,3686090260,7320,7330,7330,7320,459
20230829,143500,3682726790,7330,7340,7340,7330,55
20230829,143400,3682323620,7330,7330,7330,7330,2197
20230829,143300,3666219610,7320,7320,7320,7320,41
20230829,143200,3665919490,7330,7330,7330,7330,1332
20230829,143100,3656155930,7320,7330,7330,7320,92
20230829,143000,3655481920,7330,7320,7330,7310,858
20230829,142900,3649201700,7320,7320,7320,7320,1469
20230829,142800,3638448620,7320,7310,7320,7310,120
20230829,142700,3637570660,7310,7310,7330,7310,198
20230829,142600,3636120220,7310,7330,7330,7310,2046
20230829,142500,3621149940,7330,7320,7330,7320,340
20230829,142400,3618658720,7320,7320,7320,7320,625
20230829,142300,3614083720,7340,7320,7340,7320,231
20230829,142200,3612388880,7320,7320,7320,7320,2
20230829,142100,3612374240,7330,7330,7350,7330,679
20230829,142000,3607396150,7330,7340,7340,7330,4
20230829,141900,3607366820,7330,7330,7330,7330,700
20230829,141800,3602235820,7330,7330,7330,7330,200
20230829,141700,3600769820,7340,7340,7340,7330,45
20230829,141600,3600439820,7340,7340,7350,7330,186
20230829,141500,3599076200,7330,7340,7340,7330,867
20230829,141400,3592721010,7340,7340,7340,7340,400
20230829,141300,3589785010,7330,7330,7330,7330,1
20230829,141200,3589777680,7330,7350,7350,7330,1677
20230829,141100,3577465080,7350,7350,7350,7350,129
20230829,141000,3576516930,7350,7350,7350,7350,435
20230829,140900,3573319680,7350,7360,7360,7350,34
20230829,140800,3573069730,7390,7350,7390,7350,2494
20230829,140700,3554724570,7340,7340,7340,7340,235
20230829,140600,3552999670,7340,7340,7350,7340,280
20230829,140500,3550944420,7350,7340,7350,7340,45
20230829,140400,3550614020,7350,7350,7350,7340,1560
20230829,140300,3539150790,7340,7340,7340,7340,677
20230829,140200,3534181610,7330,7340,7340,7330,267
20230829,140100,3532224280,7340,7330,7340,7330,1794
20230829,140000,3519058760,7330,7320,7330,7320,135
20230829,135900,3518070550,7320,7320,7320,7320,104
20230829,135800,3517309270,7320,7330,7330,7320,135
20230829,135700,3516320070,7320,7320,7330,7320,135
20230829,135600,3515331360,7350,7340,7350,7310,2936
20230829,135500,3493841160,7320,7340,7340,7310,1214
20230829,135400,3484935020,7310,7340,7340,7310,1131
20230829,135300,3476665310,7310,7330,7330,7310,10066
20230829,135200,3402950010,7330,7330,7330,7330,292
20230829,135100,3400809650,7350,7340,7350,7330,10170
20230829,135000,3326259650,7340,7340,7340,7340,1255
20230829,134900,3317047950,7340,7340,7350,7340,3789
20230829,134800,3289236390,7340,7340,7350,7340,2137
20230829,134700,3273550660,7340,7350,7350,7340,1013
20230829,134600,3266115110,7340,7340,7340,7340,214
20230829,134500,3264544350,7340,7340,7340,7340,1878
20230829,134400,3250759830,7350,7340,7350,7340,458
20230829,134300,3247395570,7350,7340,7350,7340,125
20230829,134200,3246477160,7350,7350,7350,7340,631
20230829,134100,3241839940,7350,7350,7350,7340,498
20230829,134000,3238179990,7350,7340,7350,7340,723
20230829,133900,3232869640,7340,7340,7360,7340,634
20230829,133800,3228212500,7350,7370,7370,7350,3216
20230829,133700,3204564460,7370,7380,7380,7370,3865
20230829,133600,3176068720,7380,7370,7380,7370,120
20230829,133500,3175183460,7370,7370,7370,7370,17
20230829,133400,3175058170,7370,7380,7380,7370,245
20230829,133300,3173252420,7380,7380,7380,7380,5
20230829,133200,3173215520,7380,7380,7380,7380,0
20230829,133100,3173215520,7380,7360,7380,7360,128
20230829,133000,3172272250,7360,7360,7360,7360,0
20230829,132900,3172272250,7360,7360,7360,7360,50
20230829,132800,3171904250,7380,7380,7380,7380,0
20230829,132700,3171904250,7380,7390,7390,7360,571
20230829,132600,3167699860,7390,7360,7390,7360,245
20230829,132500,3165896510,7360,7360,7360,7360,798
20230829,132400,3160023230,7360,7380,7380,7360,3308
20230829,132300,3135645650,7380,7410,7410,7380,460
20230829,132200,3132247260,7410,7410,7410,7410,0
20230829,132100,3132247260,7410,7400,7410,7400,252
20230829,132000,3130380490,7400,7420,7420,7400,2170
20230829,131900,3114305190,7420,7400,7420,7400,817
20230829,131800,3108254470,7400,7400,7400,7400,6
20230829,131700,3108210070,7390,7390,7390,7390,0
20230829,131600,3108210070,7390,7400,7400,7390,611
20230829,131500,3103693670,7400,7400,7400,7400,0
20230829,131400,3103693670,7400,7400,7400,7380,1800
20230829,131300,3090391700,7390,7390,7400,7390,1151
20230829,131200,3081881750,7400,7400,7410,7400,1693
20230829,131100,3069350850,7390,7390,7390,7390,1097
20230829,131000,3061244020,7390,7380,7390,7380,37
20230829,130900,3060970950,7390,7380,7390,7370,906
20230829,130800,3054283260,7370,7380,7380,7370,605
20230829,130700,3049819360,7380,7390,7390,7380,207
20230829,130600,3048290830,7390,7370,7390,7370,1076
20230829,130500,3040345650,7380,7370,7380,7370,744
20230829,130400,3034858660,7360,7360,7360,7360,500
20230829,130300,3031178660,7350,7350,7350,7350,0
20230829,130200,3031178660,7350,7350,7360,7350,49
20230829,130100,3030818500,7350,7350,7350,7350,847
20230829,130000,3024593050,7340,7340,7340,7340,10
20230829,125900,3024519650,7340,7350,7350,7340,911
20230829,125800,3017830610,7340,7340,7340,7340,116
20230829,125700,3016979170,7350,7350,7350,7350,969
20230829,125600,3009857020,7360,7350,7360,7350,11
20230829,125500,3009776160,7350,7350,7360,7350,767
20230829,125400,3004137700,7350,7350,7350,7350,751
20230829,125300,2998617850,7360,7360,7360,7360,114
20230829,125200,2997778810,7350,7350,7350,7350,72
20230829,125100,2997249610,7350,7350,7350,7340,73
20230829,125000,2996713360,7350,7350,7350,7350,139
20230829,124900,2995691710,7350,7350,7350,7350,0
20230829,124800,2995691710,7350,7350,7350,7350,120
20230829,124700,2994809710,7350,7350,7350,7350,314
20230829,124600,2992501810,7350,7350,7350,7350,100
20230829,124500,2991766810,7350,7370,7370,7350,1153
20230829,124400,2983292120,7360,7350,7360,7350,104
20230829,124300,2982527230,7350,7350,7350,7350,397
20230829,124200,2979609280,7350,7360,7360,7350,61
20230829,124100,2979160920,7350,7340,7350,7340,1138
20230829,124000,2970804480,7340,7340,7340,7340,560
20230829,123900,2966694080,7340,7340,7350,7340,259
20230829,123800,2964792520,7370,7370,7370,7370,1
20230829,123700,2964785150,7340,7340,7350,7340,1268
20230829,123600,2955477800,7340,7340,7340,7340,0
20230829,123500,2955477800,7340,7350,7350,7340,622
20230829,123400,2950911360,7360,7360,7360,7360,1
20230829,123300,2950904000,7370,7350,7370,7340,146
20230829,123200,2949830980,7340,7350,7350,7340,325
20230829,123100,2947444140,7370,7360,7370,7340,2302
20230829,123000,2930539350,7360,7350,7360,7350,30
20230829,122900,2930318750,7340,7350,7350,7340,1000
20230829,122800,2922977130,7350,7350,7350,7340,1574
20230829,122700,2911416970,7350,7380,7380,7350,4501
20230829,122600,2878317710,7380,7380,7390,7370,124
20230829,122500,2877403610,7370,7370,7390,7370,452
20230829,122400,2874072350,7370,7370,7370,7370,197
20230829,122300,2872620460,7380,7380,7380,7380,50
20230829,122200,2872251460,7370,7400,7400,7370,235
20230829,122100,2870517240,7390,7380,7390,7380,685
20230829,122000,2865456370,7380,7400,7400,7380,835
20230829,121900,2859293990,7370,7370,7370,7370,0
20230829,121800,2859293990,7370,7370,7370,7370,974
20230829,121700,2852115610,7370,7370,7370,7370,26
20230829,121600,2851923990,7380,7380,7380,7380,94
20230829,121500,2851230270,7400,7380,7400,7380,6
20230829,121400,2851185970,7380,7380,7380,7380,59
20230829,121300,2850750550,7380,7380,7380,7380,7
20230829,121200,2850698890,7380,7380,7380,7380,0
20230829,121100,2850698890,7380,7390,7390,7380,100
20230829,121000,2849960390,7400,7400,7400,7400,4
20230829,120900,2849930790,7400,7400,7400,7400,16
20230829,120800,2849812390,7400,7390,7400,7390,434
20230829,120700,2846604020,7380,7380,7380,7380,150
20230829,120600,2845497020,7380,7380,7380,7360,1021
20230829,120500,2837962460,7390,7390,7390,7390,82
20230829,120400,2837356480,7390,7360,7390,7350,630
20230829,120300,2832708010,7350,7360,7360,7350,1062
20230829,120200,2824901190,7380,7370,7380,7360,590
20230829,120100,2820552920,7350,7350,7350,7350,793
20230829,120000,2814724370,7350,7350,7350,7350,917
20230829,115900,2807984420,7350,7360,7360,7330,10428
20230829,115800,2731387380,7360,7380,7380,7360,1738
20230829,115700,2718591880,7380,7380,7380,7380,132
20230829,115600,2717617720,7380,7380,7380,7380,405
20230829,115500,2714628820,7380,7380,7380,7380,1
20230829,115400,2714621440,7380,7380,7380,7380,846
20230829,115300,2708377960,7390,7390,7390,7390,11
20230829,115200,2708296670,7380,7390,7390,7380,228
20230829,115100,2706611910,7380,7390,7400,7380,138
20230829,115000,2705592130,7390,7390,7390,7390,195
20230829,114900,2704151080,7390,7390,7390,7390,6
20230829,114800,2704106740,7370,7370,7370,7370,60
20230829,114700,2703664540,7380,7380,7380,7380,40
20230829,114600,2703369340,7360,7370,7370,7360,519
20230829,114500,2699549480,7360,7360,7360,7360,351
20230829,114400,2696966120,7360,7360,7360,7360,213
20230829,114300,2695398440,7360,7370,7380,7360,2188
20230829,114200,2679272330,7370,7390,7390,7370,2231
20230829,114100,2662798700,7400,7390,7400,7390,264
20230829,114000,2660845190,7390,7400,7400,7390,150
20230829,113900,2659736670,7400,7400,7410,7390,93
20230829,113800,2659049160,7400,7410,7410,7400,253
20230829,113700,2657176930,7400,7420,7420,7400,32
20230829,113600,2656940110,7430,7420,7430,7420,163
20230829,113500,2655730070,7420,7400,7420,7400,230
20230829,113400,2654027930,7400,7400,7400,7400,8
20230829,113300,2653968730,7400,7400,7400,7400,11
20230829,113200,2653887330,7400,7400,7400,7400,11
20230829,113100,2653805930,7400,7410,7410,7380,1913
20230829,113000,2639662970,7410,7420,7420,7410,311
20230829,112900,2637356350,7400,7420,7420,7400,569
20230829,112800,2633137210,7400,7400,7400,7400,70
20230829,112700,2632619210,7400,7410,7410,7400,113
20230829,112600,2631782960,7410,7410,7410,7410,116
20230829,112500,2630923400,7410,7410,7410,7400,21
20230829,112400,2630767970,7410,7400,7410,7400,520
20230829,112300,2626919960,7420,7420,7420,7420,1
20230829,112200,2626912540,7420,7410,7430,7410,3
20230829,112100,2626890280,7400,7410,7410,7400,41
20230829,112000,2626586860,7430,7410,7430,7400,1312
20230829,111900,2616872600,7420,7420,7420,7420,900
20230829,111800,2610194600,7420,7420,7420,7420,817
20230829,111700,2604132460,7420,7410,7420,7410,104
20230829,111600,2603361750,7410,7410,7410,7410,229
20230829,111500,2601664860,7410,7410,7410,7410,277
20230829,111400,2599612290,7420,7410,7420,7410,8
20230829,111300,2599553000,7400,7420,7420,7400,61
20230829,111200,2599101580,7400,7400,7420,7400,344
20230829,111100,2596554980,7400,7400,7400,7400,400
20230829,111000,2593594980,7400,7420,7420,7400,21
20230829,110900,2593439560,7420,7400,7420,7390,543
20230829,110800,2589424920,7390,7410,7410,7390,3053
20230829,110700,2566830500,7410,7440,7440,7410,184
20230829,110600,2565465730,7440,7440,7440,7440,5
20230829,110500,2565428530,7440,7410,7440,7410,375
20230829,110400,2562649550,7410,7410,7410,7400,720
20230829,110300,2557316350,7420,7410,7420,7410,553
20230829,110200,2553216750,7420,7410,7420,7410,51
20230829,110100,2552838830,7410,7420,7420,7410,1004
20230829,110000,2545394100,7420,7440,7440,7420,60
20230829,105900,2544948850,7430,7430,7430,7420,1512
20230829,105800,2533729690,7420,7430,7430,7420,435
20230829,105700,2530501740,7420,7440,7440,7420,491
20230829,105600,2526857150,7430,7440,7440,7430,165
20230829,105500,2525630230,7440,7430,7440,7430,411
20230829,105400,2522574610,7440,7440,7440,7440,35
20230829,105300,2522314210,7430,7440,7440,7430,99
20230829,105200,2521577830,7440,7440,7440,7440,1
20230829,105100,2521570390,7440,7440,7440,7440,128
20230829,105000,2520618070,7440,7440,7440,7440,1
20230829,104900,2520610630,7450,7450,7450,7450,140
20230829,104800,2519567630,7450,7440,7450,7440,100
20230829,104700,2518823580,7410,7420,7420,7410,463
20230829,104600,2515391740,7410,7430,7440,7400,728
20230829,104500,2509994750,7400,7410,7410,7400,2383
20230829,104400,2492357780,7400,7410,7410,7400,2210
20230829,104300,2475993940,7410,7410,7410,7390,5784
20230829,104200,2433142490,7390,7400,7410,7390,5310
20230829,104100,2393822480,7400,7440,7440,7400,27240
20230829,104000,2192094640,7440,7450,7450,7440,1113
20230829,103900,2183813910,7440,7430,7440,7430,154
20230829,103800,2182668170,7430,7460,7460,7430,1397
20230829,103700,2172267400,7460,7470,7470,7460,595
20230829,103600,2167827390,7470,7460,7470,7460,222
20230829,103500,2166171260,7460,7460,7460,7460,52
20230829,103400,2165783340,7470,7470,7470,7470,603
20230829,103300,2161278930,7470,7470,7470,7470,1118
20230829,103200,2152927470,7470,7480,7480,7470,377
20230829,103100,2150111200,7480,7470,7500,7470,311
20230829,103000,2147787960,7500,7470,7500,7470,812
20230829,102900,2141699340,7460,7480,7490,7450,7245
20230829,102800,2087690510,7460,7460,7480,7450,5389
20230829,102700,2047505550,7460,7460,7460,7460,54
20230829,102600,2047102710,7470,7470,7480,7470,557
20230829,102500,2042941570,7470,7480,7480,7470,1562
20230829,102400,2031273210,7470,7480,7480,7470,3751
20230829,102300,2003252140,7500,7470,7500,7470,280
20230829,102200,2001159940,7470,7490,7490,7470,635
20230829,102100,1996410100,7470,7480,7480,7470,1231
20230829,102000,1987211530,7480,7510,7510,7480,494
20230829,101900,1983512420,7510,7480,7510,7470,1682
20230829,101800,1970941490,7480,7500,7500,7470,6423
20230829,101700,1922935620,7500,7500,7510,7500,308
20230829,101600,1920623290,7510,7520,7520,7510,484
20230829,101500,1916985610,7520,7520,7520,7520,319
20230829,101400,1914586730,7520,7520,7520,7510,161
20230829,101300,1913376150,7520,7510,7520,7510,354
20230829,101200,1910715080,7510,7500,7510,7500,153
20230829,101100,1909566710,7520,7500,7520,7500,636
20230829,101000,1904785630,7520,7520,7520,7520,546
20230829,100900,1900679710,7530,7510,7530,7510,757
20230829,100800,1894982850,7520,7480,7520,7480,1828
20230829,100700,1881257810,7460,7510,7520,7460,4495
20230829,100600,1847522520,7510,7480,7520,7480,6576
20230829,100500,1798223680,7470,7440,7470,7440,83
20230829,100400,1797604060,7450,7460,7460,7450,486
20230829,100300,1793983150,7450,7460,7460,7450,208
20230829,100200,1792432360,7460,7460,7460,7460,51
20230829,100100,1792051900,7460,7480,7500,7460,376
20230829,100000,1789242270,7470,7460,7470,7460,718
20230829,095900,1783884500,7460,7460,7460,7430,1012
20230829,095800,1776362590,7460,7460,7460,7400,5621
20230829,095700,1734716030,7420,7430,7440,7410,2622
20230829,095600,1715284430,7410,7420,7460,7400,6201
20230829,095500,1669317380,7420,7470,7480,7420,2605
20230829,095400,1649899420,7460,7450,7460,7450,504
20230829,095300,1646140080,7460,7470,7470,7460,278
20230829,095200,1644065180,7480,7480,7480,7480,3
20230829,095100,1644042740,7480,7460,7480,7460,234
20230829,095000,1642296730,7460,7470,7480,7460,1510
20230829,094900,1631024180,7480,7480,7490,7470,831
20230829,094800,1624811430,7480,7490,7500,7480,740
20230829,094700,1619270210,7490,7480,7510,7480,2834
20230829,094600,1598007110,7480,7490,7490,7470,288
20230829,094500,1595851890,7480,7490,7490,7480,112
20230829,094400,1595013140,7490,7470,7490,7460,682
20230829,094300,1589912220,7460,7440,7460,7430,867
20230829,094200,1583459910,7440,7470,7470,7440,231
20230829,094100,1581736100,7470,7430,7470,7430,3444
20230829,094000,1556112560,7440,7430,7440,7420,859
20230829,093900,1549733360,7430,7430,7430,7420,509
20230829,093800,1545954490,7440,7420,7450,7420,1632
20230829,093700,1533827470,7420,7440,7440,7410,219
20230829,093600,1532202620,7440,7410,7440,7390,1021
20230829,093500,1524647960,7400,7420,7440,7400,3427
20230829,093400,1499238730,7420,7430,7430,7420,2205
20230829,093300,1482874100,7450,7440,7450,7440,984
20230829,093200,1475552490,7450,7460,7460,7440,1158
20230829,093100,1466931890,7460,7450,7470,7440,2469
20230829,093000,1448545820,7470,7490,7500,7460,3168
20230829,092900,1424878190,7490,7470,7490,7470,633
20230829,092800,1420144240,7470,7500,7510,7470,1222
20230829,092700,1410986770,7500,7530,7530,7450,6147
20230829,092600,1364838890,7540,7530,7570,7490,11388
20230829,092500,1278906520,7530,7470,7580,7470,9357
20230829,092400,1208630740,7470,7430,7480,7430,5157
20230829,092300,1170206100,7450,7360,7450,7350,5633
20230829,092200,1128493640,7360,7370,7380,7350,4022
20230829,092100,1098877960,7370,7380,7390,7370,2642
20230829,092000,1079365750,7390,7370,7390,7360,854
20230829,091900,1073070970,7370,7370,7370,7350,6221
20230829,091800,1027279470,7370,7370,7390,7370,1355
20230829,091700,1017279910,7370,7380,7380,7360,2280
20230829,091600,1000467800,7350,7370,7390,7350,2396
20230829,091500,982819590,7370,7360,7370,7350,647
20230829,091400,978056980,7370,7350,7380,7340,1912
20230829,091300,964005530,7350,7380,7380,7310,6645
20230829,091200,915225590,7380,7370,7390,7360,2023
20230829,091100,900314590,7330,7330,7340,7330,1007
20230829,091000,892933250,7320,7340,7390,7300,9497
20230829,090900,823349470,7310,7310,7310,7300,4999
20230829,090800,786810580,7300,7320,7320,7300,5738
20230829,090700,744878640,7320,7330,7350,7300,3625
20230829,090600,718380320,7310,7390,7390,7310,6484
20230829,090500,670790710,7360,7360,7390,7350,1510
20230829,090400,659677670,7390,7320,7390,7320,3110
20230829,090300,636840730,7320,7440,7440,7290,31309
20230829,090200,407609030,7440,7410,7440,7340,10095
20230829,090100,333238640,7390,7410,7440,7370,16183
20230829,090000,213656900,7420,7520,7560,7400,27182