KissMeData/019170/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,190000,5038422110,17550,17550,17550,17550,6581
20230829,185900,5038422110,17550,17550,17550,17550,0
20230829,185800,5038422110,17550,17550,17550,17550,0
20230829,185700,5038422110,17550,17550,17550,17550,0
20230829,185600,5038422110,17550,17550,17550,17550,0
20230829,185500,5038422110,17550,17550,17550,17550,0
20230829,185400,5038422110,17550,17550,17550,17550,0
20230829,185300,5038422110,17550,17550,17550,17550,0
20230829,185200,5038422110,17550,17550,17550,17550,0
20230829,185100,5038422110,17550,17550,17550,17550,0
20230829,185000,5038422110,17550,17550,17550,17550,0
20230829,184900,5038422110,17550,17550,17550,17550,0
20230829,184800,5038422110,17550,17550,17550,17550,0
20230829,184700,5038422110,17550,17550,17550,17550,0
20230829,184600,5038422110,17550,17550,17550,17550,0
20230829,184500,5038422110,17550,17550,17550,17550,0
20230829,184400,5038422110,17550,17550,17550,17550,0
20230829,184300,5038422110,17550,17550,17550,17550,0
20230829,184200,5038422110,17550,17550,17550,17550,0
20230829,184100,5038422110,17550,17550,17550,17550,0
20230829,184000,5038422110,17550,17550,17550,17550,0
20230829,183900,5038422110,17550,17550,17550,17550,0
20230829,183800,5038422110,17550,17550,17550,17550,0
20230829,183700,5038422110,17550,17550,17550,17550,0
20230829,183600,5038422110,17550,17550,17550,17550,0
20230829,183500,5038422110,17550,17550,17550,17550,0
20230829,183400,5038422110,17550,17550,17550,17550,0
20230829,183300,5038422110,17550,17550,17550,17550,0
20230829,183200,5038422110,17550,17550,17550,17550,0
20230829,183100,5038422110,17550,17550,17550,17550,0
20230829,183000,5038422110,17550,17550,17550,17550,6581
20230829,182900,5038422110,17550,17550,17550,17550,0
20230829,182800,5038422110,17550,17550,17550,17550,0
20230829,182700,5038422110,17550,17550,17550,17550,0
20230829,182600,5038422110,17550,17550,17550,17550,0
20230829,182500,5038422110,17550,17550,17550,17550,0
20230829,182400,5038422110,17550,17550,17550,17550,0
20230829,182300,5038422110,17550,17550,17550,17550,0
20230829,182200,5038422110,17550,17550,17550,17550,0
20230829,182100,5038422110,17550,17550,17550,17550,0
20230829,182000,5038422110,17550,17550,17550,17550,0
20230829,181900,5038422110,17550,17550,17550,17550,0
20230829,181800,5038422110,17550,17550,17550,17550,0
20230829,181700,5038422110,17550,17550,17550,17550,0
20230829,181600,5038422110,17550,17550,17550,17550,0
20230829,181500,5038422110,17550,17550,17550,17550,0
20230829,181400,5038422110,17550,17550,17550,17550,0
20230829,181300,5038422110,17550,17550,17550,17550,0
20230829,181200,5038422110,17550,17550,17550,17550,0
20230829,181100,5038422110,17550,17550,17550,17550,0
20230829,181000,5038422110,17550,17550,17550,17550,0
20230829,180900,5038422110,17550,17550,17550,17550,0
20230829,180800,5038422110,17550,17550,17550,17550,0
20230829,180700,5038422110,17550,17550,17550,17550,0
20230829,180600,5038422110,17550,17550,17550,17550,0
20230829,180500,5038422110,17550,17550,17550,17550,0
20230829,180400,5038422110,17550,17550,17550,17550,0
20230829,180300,5038422110,17550,17550,17550,17550,0
20230829,180200,5038422110,17550,17550,17550,17550,0
20230829,180100,5038422110,17550,17550,17550,17550,0
20230829,180000,5038422110,17550,17550,17550,17550,6581
20230829,175900,5038422110,17550,17550,17550,17550,0
20230829,175800,5038422110,17550,17550,17550,17550,0
20230829,175700,5038422110,17550,17550,17550,17550,0
20230829,175600,5038422110,17550,17550,17550,17550,0
20230829,175500,5038422110,17550,17550,17550,17550,0
20230829,175400,5038422110,17550,17550,17550,17550,0
20230829,175300,5038422110,17550,17550,17550,17550,0
20230829,175200,5038422110,17550,17550,17550,17550,0
20230829,175100,5038422110,17550,17550,17550,17550,0
20230829,175000,5038422110,17550,17550,17550,17550,0
20230829,174900,5038422110,17550,17550,17550,17550,0
20230829,174800,5038422110,17550,17550,17550,17550,0
20230829,174700,5038422110,17550,17550,17550,17550,0
20230829,174600,5038422110,17550,17550,17550,17550,0
20230829,174500,5038422110,17550,17550,17550,17550,0
20230829,174400,5038422110,17550,17550,17550,17550,0
20230829,174300,5038422110,17550,17550,17550,17550,0
20230829,174200,5038422110,17550,17550,17550,17550,0
20230829,174100,5038422110,17550,17550,17550,17550,0
20230829,174000,5038422110,17550,17550,17550,17550,0
20230829,173900,5038422110,17550,17550,17550,17550,0
20230829,173800,5038422110,17550,17550,17550,17550,0
20230829,173700,5038422110,17550,17550,17550,17550,0
20230829,173600,5038422110,17550,17550,17550,17550,0
20230829,173500,5038422110,17550,17550,17550,17550,0
20230829,173400,5038422110,17550,17550,17550,17550,0
20230829,173300,5038422110,17550,17550,17550,17550,0
20230829,173200,5038422110,17550,17550,17550,17550,0
20230829,173100,5038422110,17550,17550,17550,17550,0
20230829,173000,5038422110,17550,17550,17550,17550,6581
20230829,172900,5038422110,17550,17550,17550,17550,0
20230829,172800,5038422110,17550,17550,17550,17550,0
20230829,172700,5038422110,17550,17550,17550,17550,0
20230829,172600,5038422110,17550,17550,17550,17550,0
20230829,172500,5038422110,17550,17550,17550,17550,0
20230829,172400,5038422110,17550,17550,17550,17550,0
20230829,172300,5038422110,17550,17550,17550,17550,0
20230829,172200,5038422110,17550,17550,17550,17550,0
20230829,172100,5038422110,17550,17550,17550,17550,0
20230829,172000,5038422110,17550,17550,17550,17550,0
20230829,171900,5038422110,17550,17550,17550,17550,0
20230829,171800,5038422110,17550,17550,17550,17550,0
20230829,171700,5038422110,17550,17550,17550,17550,0
20230829,171600,5038422110,17550,17550,17550,17550,0
20230829,171500,5038422110,17550,17550,17550,17550,0
20230829,171400,5038422110,17550,17550,17550,17550,0
20230829,171300,5038422110,17550,17550,17550,17550,0
20230829,171200,5038422110,17550,17550,17550,17550,0
20230829,171100,5038422110,17550,17550,17550,17550,0
20230829,171000,5038422110,17550,17550,17550,17550,0
20230829,170900,5038422110,17550,17550,17550,17550,0
20230829,170800,5038422110,17550,17550,17550,17550,0
20230829,170700,5038422110,17550,17550,17550,17550,0
20230829,170600,5038422110,17550,17550,17550,17550,0
20230829,170500,5038422110,17550,17550,17550,17550,0
20230829,170400,5038422110,17550,17550,17550,17550,0
20230829,170300,5038422110,17550,17550,17550,17550,0
20230829,170200,5038422110,17550,17550,17550,17550,0
20230829,170100,5038422110,17550,17550,17550,17550,0
20230829,170000,5038422110,17550,17550,17550,17550,6581
20230829,165900,5038422110,17550,17550,17550,17550,0
20230829,165800,5038422110,17550,17550,17550,17550,0
20230829,165700,5038422110,17550,17550,17550,17550,0
20230829,165600,5038422110,17550,17550,17550,17550,0
20230829,165500,5038422110,17550,17550,17550,17550,0
20230829,165400,5038422110,17550,17550,17550,17550,0
20230829,165300,5038422110,17550,17550,17550,17550,0
20230829,165200,5038422110,17550,17550,17550,17550,0
20230829,165100,5038422110,17550,17550,17550,17550,0
20230829,165000,5038422110,17550,17550,17550,17550,0
20230829,164900,5038422110,17550,17550,17550,17550,0
20230829,164800,5038422110,17550,17550,17550,17550,0
20230829,164700,5038422110,17550,17550,17550,17550,0
20230829,164600,5038422110,17550,17550,17550,17550,0
20230829,164500,5038422110,17550,17550,17550,17550,0
20230829,164400,5038422110,17550,17550,17550,17550,0
20230829,164300,5038422110,17550,17550,17550,17550,0
20230829,164200,5038422110,17550,17550,17550,17550,0
20230829,164100,5038422110,17550,17550,17550,17550,0
20230829,164000,5038422110,17550,17550,17550,17550,0
20230829,163900,5038422110,17550,17550,17550,17550,0
20230829,163800,5038422110,17550,17550,17550,17550,0
20230829,163700,5038422110,17550,17550,17550,17550,0
20230829,163600,5038422110,17550,17550,17550,17550,0
20230829,163500,5038422110,17550,17550,17550,17550,0
20230829,163400,5038422110,17550,17550,17550,17550,0
20230829,163300,5038422110,17550,17550,17550,17550,0
20230829,163200,5038422110,17550,17550,17550,17550,0
20230829,163100,5038422110,17550,17550,17550,17550,0
20230829,163000,5038422110,17550,17550,17550,17550,6581
20230829,162900,5038422110,17550,17550,17550,17550,0
20230829,162800,5038422110,17550,17550,17550,17550,0
20230829,162700,5038422110,17550,17550,17550,17550,0
20230829,162600,5038422110,17550,17550,17550,17550,0
20230829,162500,5038422110,17550,17550,17550,17550,0
20230829,162400,5038422110,17550,17550,17550,17550,0
20230829,162300,5038422110,17550,17550,17550,17550,0
20230829,162200,5038422110,17550,17550,17550,17550,0
20230829,162100,5038422110,17550,17550,17550,17550,0
20230829,162000,5038422110,17550,17550,17550,17550,0
20230829,161900,5038422110,17550,17550,17550,17550,0
20230829,161800,5038422110,17550,17550,17550,17550,0
20230829,161700,5038422110,17550,17550,17550,17550,0
20230829,161600,5038422110,17550,17550,17550,17550,0
20230829,161500,5038422110,17550,17550,17550,17550,0
20230829,161400,5038422110,17550,17550,17550,17550,0
20230829,161300,5038422110,17550,17550,17550,17550,0
20230829,161200,5038422110,17550,17550,17550,17550,0
20230829,161100,5038422110,17550,17550,17550,17550,0
20230829,161000,5038422110,17550,17550,17550,17550,0
20230829,160900,5038422110,17550,17550,17550,17550,0
20230829,160800,5038422110,17550,17550,17550,17550,0
20230829,160700,5038422110,17550,17550,17550,17550,0
20230829,160600,5038422110,17550,17550,17550,17550,0
20230829,160500,5038422110,17550,17550,17550,17550,0
20230829,160400,5038422110,17550,17550,17550,17550,0
20230829,160300,5038422110,17550,17550,17550,17550,0
20230829,160200,5038422110,17550,17550,17550,17550,0
20230829,160100,5038422110,17550,17550,17550,17550,0
20230829,160000,5038422110,17550,17550,17550,17550,6581
20230829,155900,5038422110,17550,17550,17550,17550,0
20230829,155800,5038422110,17550,17550,17550,17550,0
20230829,155700,5038422110,17550,17550,17550,17550,0
20230829,155600,5038422110,17550,17550,17550,17550,0
20230829,155500,5038422110,17550,17550,17550,17550,0
20230829,155400,5038422110,17550,17550,17550,17550,0
20230829,155300,5038422110,17550,17550,17550,17550,0
20230829,155200,5038422110,17550,17550,17550,17550,0
20230829,155100,5038422110,17550,17550,17550,17550,0
20230829,155000,5038422110,17550,17550,17550,17550,0
20230829,154900,5038422110,17550,17550,17550,17550,0
20230829,154800,5038422110,17550,17550,17550,17550,0
20230829,154700,5038422110,17550,17550,17550,17550,0
20230829,154600,5038422110,17550,17550,17550,17550,0
20230829,154500,5038422110,17550,17550,17550,17550,0
20230829,154400,5038422110,17550,17550,17550,17550,0
20230829,154300,5038422110,17550,17550,17550,17550,0
20230829,154200,5038422110,17550,17550,17550,17550,0
20230829,154100,5038422110,17550,17550,17550,17550,0
20230829,154000,5038422110,17550,17550,17550,17550,0
20230829,153900,5038422110,17550,17550,17550,17550,0
20230829,153800,5038422110,17550,17550,17550,17550,0
20230829,153700,5038422110,17550,17550,17550,17550,0
20230829,153600,5038422110,17550,17550,17550,17550,0
20230829,153500,5038422110,17550,17550,17550,17550,0
20230829,153400,5038422110,17550,17550,17550,17550,0
20230829,153300,5038422110,17550,17550,17550,17550,0
20230829,153200,5038422110,17550,17550,17550,17550,0
20230829,153100,5038422110,17550,17550,17550,17550,0
20230829,153000,5038422110,17550,17550,17550,17550,13162
20230829,152900,4922925560,17540,17540,17540,17540,0
20230829,152800,4922925560,17540,17540,17540,17540,0
20230829,152700,4922925560,17540,17540,17540,17540,0
20230829,152600,4922925560,17540,17540,17540,17540,0
20230829,152500,4922925560,17540,17540,17540,17540,0
20230829,152400,4922925560,17540,17540,17540,17540,0
20230829,152300,4922925560,17540,17540,17540,17540,0
20230829,152200,4922925560,17540,17540,17540,17540,0
20230829,152100,4922925560,17540,17540,17540,17540,0
20230829,152000,4922925560,17540,17540,17540,17540,0
20230829,151900,4922925560,17540,17540,17550,17530,753
20230829,151800,4909717510,17530,17530,17540,17530,511
20230829,151700,4900758170,17530,17520,17530,17520,50
20230829,151600,4899881740,17520,17540,17540,17520,1505
20230829,151500,4873489700,17540,17550,17550,17540,105
20230829,151400,4871647200,17550,17550,17550,17540,292
20230829,151300,4866522610,17550,17540,17550,17540,143
20230829,151200,4864013020,17550,17540,17550,17540,91
20230829,151100,4862416070,17550,17540,17550,17540,268
20230829,151000,4857713420,17550,17550,17550,17550,92
20230829,150900,4856098820,17540,17530,17550,17530,1513
20230829,150800,4829559140,17530,17530,17540,17520,402
20230829,150700,4822511870,17530,17520,17530,17520,582
20230829,150600,4812313390,17530,17520,17530,17520,225
20230829,150500,4808369980,17520,17540,17540,17520,419
20230829,150400,4801028980,17540,17540,17540,17540,5
20230829,150300,4800941280,17540,17550,17550,17510,1751
20230829,150200,4770251880,17550,17550,17550,17540,443
20230829,150100,4762480990,17550,17550,17560,17550,134
20230829,150000,4760129280,17550,17560,17560,17550,615
20230829,145900,4749335990,17560,17560,17570,17550,273
20230829,145800,4744542180,17560,17560,17560,17560,788
20230829,145700,4730704900,17560,17560,17560,17560,58
20230829,145600,4729686420,17560,17560,17560,17560,127
20230829,145500,4727456300,17560,17560,17570,17550,110
20230829,145400,4725525170,17570,17570,17570,17570,26
20230829,145300,4725068350,17570,17560,17570,17560,216
20230829,145200,4721273250,17560,17570,17570,17560,74
20230829,145100,4719973600,17570,17570,17570,17570,512
20230829,145000,4710977760,17570,17570,17570,17570,0
20230829,144900,4710977760,17570,17570,17570,17570,11
20230829,144800,4710784490,17550,17560,17560,17550,344
20230829,144700,4704747240,17550,17550,17560,17550,529
20230829,144600,4695459350,17550,17550,17550,17550,17
20230829,144500,4695161000,17550,17550,17560,17550,275
20230829,144400,4690334370,17560,17570,17570,17560,250
20230829,144300,4685942410,17550,17570,17570,17550,312
20230829,144200,4680464810,17570,17580,17580,17570,112
20230829,144100,4678496850,17550,17550,17550,17550,85
20230829,144000,4677005100,17550,17550,17550,17520,111
20230829,143900,4675058700,17550,17550,17550,17550,1
20230829,143800,4675041150,17550,17550,17550,17510,1527
20230829,143700,4648276540,17550,17550,17550,17550,23
20230829,143600,4647872890,17540,17580,17580,17540,468
20230829,143500,4639661990,17580,17580,17590,17570,752
20230829,143400,4626442640,17580,17580,17580,17580,0
20230829,143300,4626442640,17580,17580,17580,17580,71
20230829,143200,4625194460,17580,17580,17590,17550,656
20230829,143100,4613669470,17580,17570,17590,17570,516
20230829,143000,4604594180,17580,17590,17590,17580,127
20230829,142900,4602361450,17580,17580,17590,17580,653
20230829,142800,4590877810,17590,17590,17590,17580,34
20230829,142700,4590279800,17590,17590,17590,17590,17
20230829,142600,4589980770,17590,17590,17590,17590,10
20230829,142500,4589804870,17590,17590,17590,17590,86
20230829,142400,4588292130,17590,17580,17590,17580,164
20230829,142300,4585408630,17590,17590,17590,17590,148
20230829,142200,4582805310,17590,17590,17590,17590,1
20230829,142100,4582787720,17600,17600,17600,17600,37
20230829,142000,4582136520,17600,17600,17600,17600,1
20230829,141900,4582118920,17590,17590,17590,17590,120
20230829,141800,4580008120,17590,17590,17590,17590,420
20230829,141700,4572620320,17580,17580,17580,17580,786
20230829,141600,4558802440,17570,17550,17580,17550,1666
20230829,141500,4529553380,17550,17540,17550,17540,258
20230829,141400,4525025490,17540,17550,17550,17540,421
20230829,141300,4517637220,17560,17560,17560,17560,96
20230829,141200,4515951460,17570,17550,17570,17550,413
20230829,141100,4508698610,17560,17560,17560,17560,3
20230829,141000,4508645930,17550,17560,17560,17550,178
20230829,140900,4505520430,17550,17540,17560,17540,673
20230829,140800,4493710180,17540,17540,17540,17540,2
20230829,140700,4493675100,17540,17550,17550,17540,28
20230829,140600,4493183710,17530,17530,17530,17530,396
20230829,140500,4486241830,17550,17550,17550,17530,509
20230829,140400,4477315860,17530,17530,17550,17530,213
20230829,140300,4473581850,17530,17530,17530,17530,46
20230829,140200,4472775470,17530,17530,17530,17530,154
20230829,140100,4470075850,17530,17530,17560,17530,625
20230829,140000,4459113040,17540,17540,17540,17540,2
20230829,135900,4459077960,17560,17560,17560,17560,35
20230829,135800,4458463360,17530,17540,17540,17530,154
20230829,135700,4455763700,17540,17540,17540,17540,39
20230829,135600,4455079640,17560,17560,17560,17560,10
20230829,135500,4454904040,17560,17550,17560,17550,1001
20230829,135400,4437336240,17530,17540,17550,17530,405
20230829,135300,4430235520,17540,17530,17540,17530,779
20230829,135200,4416577740,17530,17530,17540,17520,688
20230829,135100,4404521230,17540,17530,17540,17530,105
20230829,135000,4402679620,17530,17540,17540,17520,194
20230829,134900,4399278890,17540,17530,17540,17530,293
20230829,134800,4394140670,17550,17520,17550,17520,539
20230829,134700,4384692120,17520,17520,17520,17520,2
20230829,134600,4384657080,17560,17520,17560,17520,423
20230829,134500,4377245560,17560,17520,17560,17510,82
20230829,134400,4375809320,17510,17560,17560,17510,106
20230829,134300,4373952960,17480,17520,17560,17480,2383
20230829,134200,4332262010,17520,17540,17540,17520,10
20230829,134100,4332086750,17560,17530,17570,17510,2201
20230829,134000,4293500210,17530,17530,17530,17530,217
20230829,133900,4289696200,17530,17530,17530,17500,432
20230829,133800,4282130230,17530,17530,17530,17530,8
20230829,133700,4281989990,17530,17540,17540,17530,218
20230829,133600,4278168380,17540,17550,17560,17480,1605
20230829,133500,4250062650,17560,17560,17560,17500,534
20230829,133400,4240712090,17560,17560,17570,17500,1761
20230829,133300,4209842910,17560,17560,17570,17560,52
20230829,133200,4208929730,17560,17560,17570,17560,251
20230829,133100,4204522160,17560,17590,17590,17560,1397
20230829,133000,4179970250,17600,17640,17650,17600,3714
20230829,132900,4114526660,17640,17640,17650,17640,258
20230829,132800,4109975460,17640,17640,17650,17640,859
20230829,132700,4094822610,17660,17650,17660,17640,320
20230829,132600,4089174530,17650,17650,17650,17650,92
20230829,132500,4087550730,17660,17660,17660,17660,1
20230829,132400,4087533070,17660,17640,17660,17640,299
20230829,132300,4082258570,17660,17640,17660,17640,159
20230829,132200,4079452530,17660,17640,17660,17640,71
20230829,132100,4078200070,17630,17630,17630,17630,25
20230829,132000,4077759320,17630,17660,17660,17630,105
20230829,131900,4075906520,17630,17660,17670,17630,1553
20230829,131800,4048505700,17670,17670,17670,17670,73
20230829,131700,4047215790,17660,17670,17670,17660,345
20230829,131600,4041119860,17660,17660,17660,17650,276
20230829,131500,4036247700,17660,17660,17660,17660,93
20230829,131400,4034605320,17650,17650,17650,17650,238
20230829,131300,4030404620,17670,17650,17670,17650,38
20230829,131200,4029733720,17650,17670,17670,17650,1065
20230829,131100,4010926190,17670,17670,17670,17650,165
20230829,131000,4008011400,17670,17660,17670,17650,623
20230829,130900,3997013020,17660,17660,17670,17660,352
20230829,130800,3990796220,17660,17670,17670,17660,643
20230829,130700,3979437510,17670,17700,17700,17670,125
20230829,130600,3977228730,17670,17700,17700,17670,450
20230829,130500,3969276990,17700,17710,17710,17670,2558
20230829,130400,3924039570,17710,17720,17720,17700,204
20230829,130300,3920428320,17720,17710,17720,17670,1568
20230829,130200,3892693020,17710,17700,17730,17700,70
20230829,130100,3891452670,17700,17720,17720,17700,654
20230829,130000,3879864800,17720,17720,17730,17720,376
20230829,125900,3873198590,17730,17700,17730,17700,2581
20230829,125800,3827488170,17700,17720,17720,17700,858
20230829,125700,3812300690,17710,17720,17720,17700,1582
20230829,125600,3784271640,17720,17720,17720,17720,611
20230829,125500,3773444720,17720,17730,17730,17710,309
20230829,125400,3767970910,17730,17720,17730,17720,845
20230829,125300,3752996130,17720,17710,17720,17700,534
20230829,125200,3743541980,17710,17700,17710,17700,175
20230829,125100,3740444390,17700,17680,17700,17680,194
20230829,125000,3737013470,17680,17700,17700,17670,531
20230829,124900,3727620720,17720,17710,17720,17700,232
20230829,124800,3723511900,17710,17740,17740,17710,408
20230829,124700,3716285440,17740,17730,17750,17730,451
20230829,124600,3708284550,17740,17750,17760,17700,1848
20230829,124500,3675483270,17740,17690,17750,17690,3357
20230829,124400,3616032390,17690,17680,17690,17680,2375
20230829,124300,3574021850,17680,17670,17680,17670,2054
20230829,124200,3537717080,17670,17670,17670,17670,34
20230829,124100,3537116300,17660,17660,17660,17660,192
20230829,124000,3533725580,17660,17670,17670,17660,397
20230829,123900,3526714490,17670,17660,17670,17660,8
20230829,123800,3526573200,17670,17670,17670,17670,16
20230829,123700,3526290480,17670,17670,17670,17660,304
20230829,123600,3520918900,17670,17660,17670,17660,564
20230829,123500,3510954020,17660,17670,17670,17660,148
20230829,123400,3508339180,17670,17660,17670,17660,217
20230829,123300,3504506300,17670,17680,17680,17670,23
20230829,123200,3504099710,17680,17670,17680,17660,314
20230829,123100,3498551420,17670,17670,17670,17670,72
20230829,123000,3497279180,17670,17680,17690,17670,764
20230829,122900,3483770420,17690,17690,17690,17680,1549
20230829,122800,3456368620,17690,17680,17690,17680,784
20230829,122700,3442501290,17690,17630,17690,17620,7356
20230829,122600,3312673430,17630,17630,17630,17630,0
20230829,122500,3312673430,17630,17620,17630,17620,210
20230829,122400,3308972230,17620,17620,17630,17620,448
20230829,122300,3301077900,17620,17620,17620,17620,670
20230829,122200,3289272500,17620,17630,17630,17620,424
20230829,122100,3281801580,17620,17630,17630,17620,703
20230829,122000,3269411400,17630,17630,17630,17620,499
20230829,121900,3260615040,17630,17620,17630,17620,539
20230829,121800,3251116970,17620,17620,17620,17620,245
20230829,121700,3246800070,17630,17610,17630,17600,1752
20230829,121600,3215944560,17610,17600,17610,17590,3532
20230829,121500,3153775540,17600,17580,17600,17580,1321
20230829,121400,3130548770,17580,17580,17580,17580,495
20230829,121300,3121846670,17570,17570,17570,17570,29
20230829,121200,3121337140,17570,17570,17570,17570,78
20230829,121100,3119966680,17580,17570,17580,17570,435
20230829,121000,3112323630,17580,17580,17580,17580,163
20230829,120900,3109458090,17580,17580,17580,17580,50
20230829,120800,3108579090,17580,17590,17590,17580,36
20230829,120700,3107946200,17590,17570,17590,17570,347
20230829,120600,3101843910,17590,17590,17590,17570,238
20230829,120500,3097657880,17590,17570,17590,17570,134
20230829,120400,3095301420,17580,17580,17580,17580,20
20230829,120300,3094949820,17590,17590,17590,17590,9
20230829,120200,3094791510,17590,17590,17600,17570,1915
20230829,120100,3061126390,17590,17580,17590,17580,188
20230829,120000,3057820760,17590,17580,17590,17580,4
20230829,115900,3057750430,17590,17580,17590,17580,46
20230829,115800,3056941670,17590,17600,17600,17590,30
20230829,115700,3056413960,17600,17580,17600,17580,267
20230829,115600,3051715660,17580,17580,17580,17580,232
20230829,115500,3047637100,17600,17580,17600,17580,108
20230829,115400,3045738420,17600,17600,17600,17590,29
20230829,115300,3045228140,17600,17570,17600,17570,1851
20230829,115200,3012664200,17570,17570,17570,17570,154
20230829,115100,3009958420,17580,17570,17580,17570,264
20230829,115000,3005318360,17560,17580,17580,17560,327
20230829,114900,2999572970,17580,17580,17580,17580,213
20230829,114800,2995828430,17570,17530,17570,17530,4300
20230829,114700,2920440650,17530,17510,17530,17510,413
20230829,114600,2913208850,17500,17520,17520,17500,388
20230829,114500,2906414940,17510,17510,17530,17510,29
20230829,114400,2905907110,17510,17530,17530,17510,5
20230829,114300,2905819500,17530,17520,17530,17510,875
20230829,114200,2890489400,17510,17510,17520,17510,444
20230829,114100,2882714890,17510,17510,17510,17510,1
20230829,114000,2882697380,17510,17500,17510,17500,325
20230829,113900,2877009630,17510,17500,17510,17500,28
20230829,113800,2876519540,17510,17500,17510,17490,500
20230829,113700,2867772190,17500,17500,17500,17500,10
20230829,113600,2867597190,17510,17500,17510,17500,87
20230829,113500,2866074680,17500,17490,17500,17490,31
20230829,113400,2865532480,17490,17490,17490,17490,11
20230829,113300,2865340090,17510,17510,17510,17500,1273
20230829,113200,2843062180,17510,17510,17510,17500,27
20230829,113100,2842589510,17510,17500,17510,17500,28
20230829,113000,2842099500,17500,17490,17500,17490,154
20230829,112900,2839405040,17490,17490,17490,17490,0
20230829,112800,2839405040,17490,17500,17500,17480,317
20230829,112700,2833862080,17500,17500,17500,17500,912
20230829,112600,2817902080,17500,17500,17500,17500,130
20230829,112500,2815627080,17500,17500,17500,17500,30
20230829,112400,2815102080,17500,17500,17500,17500,40
20230829,112300,2814402080,17500,17510,17510,17500,555
20230829,112200,2804685350,17520,17510,17530,17510,109
20230829,112100,2802776630,17510,17520,17520,17510,15
20230829,112000,2802513970,17510,17510,17510,17510,50
20230829,111900,2801638470,17510,17520,17520,17510,184
20230829,111800,2798415840,17520,17510,17520,17510,101
20230829,111700,2796646620,17510,17510,17510,17510,29
20230829,111600,2796138830,17510,17520,17520,17510,89
20230829,111500,2794579720,17520,17540,17540,17520,304
20230829,111400,2789250590,17540,17530,17540,17530,11
20230829,111300,2789057750,17530,17530,17530,17530,11
20230829,111200,2788864920,17530,17510,17530,17510,771
20230829,111100,2775352230,17510,17510,17510,17510,68
20230829,111000,2774161550,17500,17490,17500,17490,399
20230829,110900,2767182820,17490,17490,17490,17480,81
20230829,110800,2765766160,17480,17490,17490,17470,586
20230829,110700,2755523940,17490,17500,17500,17490,88
20230829,110600,2753984780,17490,17490,17490,17490,32
20230829,110500,2753425100,17480,17490,17510,17480,1238
20230829,110400,2731770480,17490,17500,17500,17490,428
20230829,110300,2724284480,17500,17520,17520,17500,173
20230829,110200,2721256900,17520,17510,17520,17510,1396
20230829,110100,2696809600,17500,17500,17510,17490,721
20230829,110000,2684193980,17500,17510,17510,17500,746
20230829,105900,2671137900,17510,17500,17510,17500,434
20230829,105800,2663539660,17510,17510,17520,17500,189
20230829,105700,2660230980,17520,17540,17540,17510,1241
20230829,105600,2638489370,17540,17530,17540,17520,590
20230829,105500,2628151680,17530,17530,17530,17530,348
20230829,105400,2622051240,17520,17540,17540,17520,534
20230829,105300,2612690410,17540,17530,17540,17530,286
20230829,105200,2607676710,17540,17570,17580,17530,2027
20230829,105100,2572115640,17550,17590,17590,17550,531
20230829,105000,2562790060,17600,17570,17600,17560,202
20230829,104900,2559240850,17570,17570,17570,17560,114
20230829,104800,2557238290,17560,17570,17570,17560,486
20230829,104700,2548700270,17570,17570,17570,17570,1
20230829,104600,2548682700,17600,17600,17600,17560,633
20230829,104500,2537549290,17600,17590,17600,17590,275
20230829,104400,2532710950,17600,17570,17600,17560,262
20230829,104300,2528103440,17570,17570,17600,17570,424
20230829,104200,2520648740,17610,17610,17610,17580,636
20230829,104100,2509463600,17610,17610,17610,17610,1
20230829,104000,2509445990,17580,17610,17610,17580,738
20230829,103900,2496456280,17630,17640,17640,17610,745
20230829,103800,2483321710,17640,17630,17640,17630,164
20230829,103700,2480429570,17620,17620,17640,17620,915
20230829,103600,2464303970,17620,17610,17620,17610,92
20230829,103500,2462683600,17620,17620,17630,17610,363
20230829,103400,2456288190,17640,17630,17650,17630,466
20230829,103300,2448072580,17650,17640,17660,17640,1036
20230829,103200,2429786600,17640,17630,17640,17620,585
20230829,103100,2419476940,17620,17610,17630,17600,1047
20230829,103000,2401033890,17620,17640,17640,17610,296
20230829,102900,2395817410,17630,17640,17650,17630,961
20230829,102800,2378866810,17640,17640,17650,17630,2457
20230829,102700,2335515130,17640,17580,17640,17580,7197
20230829,102600,2208775220,17590,17560,17600,17560,1334
20230829,102500,2185327800,17560,17560,17560,17540,1758
20230829,102400,2154483060,17580,17550,17580,17550,1322
20230829,102300,2131279220,17550,17560,17560,17540,709
20230829,102200,2118836440,17550,17570,17570,17550,691
20230829,102100,2106708350,17560,17560,17590,17560,514
20230829,102000,2097674450,17560,17600,17600,17560,1351
20230829,101900,2073911320,17600,17570,17600,17570,1241
20230829,101800,2052084830,17570,17550,17570,17550,717
20230829,101700,2039500550,17550,17580,17590,17540,1888
20230829,101600,2006323210,17580,17580,17590,17580,2343
20230829,101500,1965123780,17580,17570,17580,17570,380
20230829,101400,1958444290,17570,17560,17570,17550,367
20230829,101300,1951996760,17560,17520,17560,17520,3124
20230829,101200,1897228000,17520,17520,17530,17510,581
20230829,101100,1887049270,17520,17540,17550,17510,686
20230829,101000,1875037060,17550,17550,17560,17500,938
20230829,100900,1858584360,17560,17570,17580,17560,292
20230829,100800,1853454770,17570,17570,17580,17570,282
20230829,100700,1848498780,17560,17570,17580,17560,2689
20230829,100600,1801268200,17570,17590,17590,17570,815
20230829,100500,1786942830,17590,17580,17600,17580,2058
20230829,100400,1750741100,17580,17490,17590,17490,10913
20230829,100300,1559528960,17490,17490,17500,17490,1002
20230829,100200,1542001770,17490,17490,17500,17490,813
20230829,100100,1527782160,17490,17490,17500,17490,2126
20230829,100000,1490586230,17490,17490,17490,17490,2049
20230829,095900,1454749220,17490,17440,17490,17440,7491
20230829,095800,1323955490,17440,17440,17450,17440,1193
20230829,095700,1303149060,17440,17430,17440,17430,483
20230829,095600,1294726370,17430,17410,17430,17410,2853
20230829,095500,1245016230,17410,17420,17420,17400,113
20230829,095400,1243048880,17420,17420,17420,17410,118
20230829,095300,1240993550,17420,17420,17420,17420,383
20230829,095200,1234321690,17420,17420,17420,17410,401
20230829,095100,1227337480,17420,17330,17420,17330,3056
20230829,095000,1174222370,17330,17330,17330,17320,304
20230829,094900,1168954090,17330,17330,17350,17330,654
20230829,094800,1157613600,17330,17330,17330,17330,23
20230829,094700,1157215010,17330,17320,17340,17320,105
20230829,094600,1155394720,17320,17340,17350,17320,684
20230829,094500,1143537490,17340,17310,17340,17310,120
20230829,094400,1141459300,17310,17330,17340,17260,4942
20230829,094300,1056074700,17330,17350,17350,17330,100
20230829,094200,1054340910,17350,17350,17350,17350,0
20230829,094100,1054340910,17350,17300,17350,17300,43
20230829,094000,1053595560,17300,17330,17330,17290,1721
20230829,093900,1023801490,17350,17340,17350,17330,39
20230829,093800,1023125530,17330,17350,17360,17330,261
20230829,093700,1018597560,17350,17340,17360,17330,936
20230829,093600,1002360810,17360,17350,17360,17340,516
20230829,093500,993409450,17350,17340,17350,17340,114
20230829,093400,991432080,17350,17330,17350,17330,175
20230829,093300,988398560,17330,17350,17350,17330,599
20230829,093200,978016680,17350,17350,17350,17340,169
20230829,093100,975085030,17360,17380,17380,17350,302
20230829,093000,969843190,17380,17370,17380,17360,362
20230829,092900,963558650,17360,17400,17400,17360,1584
20230829,092800,936024670,17400,17390,17400,17390,239
20230829,092700,931866580,17380,17410,17410,17380,2174
20230829,092600,894057260,17410,17410,17410,17400,1062
20230829,092500,875570070,17410,17400,17410,17390,464
20230829,092400,867497170,17400,17370,17400,17370,2215
20230829,092300,829005860,17370,17360,17370,17360,209
20230829,092200,825377370,17360,17320,17370,17310,1782
20230829,092100,794474510,17320,17280,17320,17280,390
20230829,092000,787723710,17320,17330,17330,17290,318
20230829,091900,782218280,17330,17320,17330,17270,485
20230829,091800,773828910,17320,17280,17320,17280,1426
20230829,091700,749179420,17280,17330,17330,17270,1578
20230829,091600,721878820,17330,17350,17350,17330,506
20230829,091500,713104420,17360,17360,17360,17320,290
20230829,091400,708076850,17340,17310,17360,17310,1190
20230829,091300,687466570,17340,17370,17370,17330,1874
20230829,091200,654977700,17370,17380,17380,17360,189
20230829,091100,651694480,17380,17380,17400,17340,1610
20230829,091000,623723260,17410,17410,17410,17380,237
20230829,090900,619597240,17410,17450,17450,17410,1375
20230829,090800,595627230,17450,17420,17460,17420,4120
20230829,090700,523769160,17420,17380,17460,17380,7899
20230829,090600,386136700,17390,17380,17390,17360,1158
20230829,090500,366014540,17390,17350,17400,17350,1959
20230829,090400,331975200,17340,17360,17370,17330,1483
20230829,090300,306227940,17360,17330,17400,17330,2829
20230829,090200,257054430,17330,17380,17400,17330,3700
20230829,090100,192784620,17400,17300,17430,17270,6386
20230829,090000,81894130,17300,17010,17300,17010,4802