KissMeData/093640/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194800,1324924030,8500,8500,8500,8500,3272
20230829,194700,1324924030,8500,8500,8500,8500,0
20230829,194600,1324924030,8500,8500,8500,8500,0
20230829,194500,1324924030,8500,8500,8500,8500,0
20230829,194400,1324924030,8500,8500,8500,8500,0
20230829,194300,1324924030,8500,8500,8500,8500,0
20230829,194200,1324924030,8500,8500,8500,8500,0
20230829,194100,1324924030,8500,8500,8500,8500,0
20230829,194000,1324924030,8500,8500,8500,8500,0
20230829,193900,1324924030,8500,8500,8500,8500,0
20230829,193800,1324924030,8500,8500,8500,8500,0
20230829,193700,1324924030,8500,8500,8500,8500,0
20230829,193600,1324924030,8500,8500,8500,8500,0
20230829,193500,1324924030,8500,8500,8500,8500,0
20230829,193400,1324924030,8500,8500,8500,8500,0
20230829,193300,1324924030,8500,8500,8500,8500,0
20230829,193200,1324924030,8500,8500,8500,8500,0
20230829,193100,1324924030,8500,8500,8500,8500,0
20230829,193000,1324924030,8500,8500,8500,8500,0
20230829,192900,1324924030,8500,8500,8500,8500,0
20230829,192800,1324924030,8500,8500,8500,8500,0
20230829,192700,1324924030,8500,8500,8500,8500,0
20230829,192600,1324924030,8500,8500,8500,8500,0
20230829,192500,1324924030,8500,8500,8500,8500,0
20230829,192400,1324924030,8500,8500,8500,8500,0
20230829,192300,1324924030,8500,8500,8500,8500,0
20230829,192200,1324924030,8500,8500,8500,8500,0
20230829,192100,1324924030,8500,8500,8500,8500,0
20230829,192000,1324924030,8500,8500,8500,8500,0
20230829,191900,1324924030,8500,8500,8500,8500,0
20230829,191800,1324924030,8500,8500,8500,8500,3272
20230829,191700,1324924030,8500,8500,8500,8500,0
20230829,191600,1324924030,8500,8500,8500,8500,0
20230829,191500,1324924030,8500,8500,8500,8500,0
20230829,191400,1324924030,8500,8500,8500,8500,0
20230829,191300,1324924030,8500,8500,8500,8500,0
20230829,191200,1324924030,8500,8500,8500,8500,0
20230829,191100,1324924030,8500,8500,8500,8500,0
20230829,191000,1324924030,8500,8500,8500,8500,0
20230829,190900,1324924030,8500,8500,8500,8500,0
20230829,190800,1324924030,8500,8500,8500,8500,0
20230829,190700,1324924030,8500,8500,8500,8500,0
20230829,190600,1324924030,8500,8500,8500,8500,0
20230829,190500,1324924030,8500,8500,8500,8500,0
20230829,190400,1324924030,8500,8500,8500,8500,0
20230829,190300,1324924030,8500,8500,8500,8500,0
20230829,190200,1324924030,8500,8500,8500,8500,0
20230829,190100,1324924030,8500,8500,8500,8500,0
20230829,190000,1324924030,8500,8500,8500,8500,0
20230829,185900,1324924030,8500,8500,8500,8500,0
20230829,185800,1324924030,8500,8500,8500,8500,0
20230829,185700,1324924030,8500,8500,8500,8500,0
20230829,185600,1324924030,8500,8500,8500,8500,0
20230829,185500,1324924030,8500,8500,8500,8500,0
20230829,185400,1324924030,8500,8500,8500,8500,0
20230829,185300,1324924030,8500,8500,8500,8500,0
20230829,185200,1324924030,8500,8500,8500,8500,0
20230829,185100,1324924030,8500,8500,8500,8500,0
20230829,185000,1324924030,8500,8500,8500,8500,0
20230829,184900,1324924030,8500,8500,8500,8500,0
20230829,184800,1324924030,8500,8500,8500,8500,3272
20230829,184700,1324924030,8500,8500,8500,8500,0
20230829,184600,1324924030,8500,8500,8500,8500,0
20230829,184500,1324924030,8500,8500,8500,8500,0
20230829,184400,1324924030,8500,8500,8500,8500,0
20230829,184300,1324924030,8500,8500,8500,8500,0
20230829,184200,1324924030,8500,8500,8500,8500,0
20230829,184100,1324924030,8500,8500,8500,8500,0
20230829,184000,1324924030,8500,8500,8500,8500,0
20230829,183900,1324924030,8500,8500,8500,8500,0
20230829,183800,1324924030,8500,8500,8500,8500,0
20230829,183700,1324924030,8500,8500,8500,8500,0
20230829,183600,1324924030,8500,8500,8500,8500,0
20230829,183500,1324924030,8500,8500,8500,8500,0
20230829,183400,1324924030,8500,8500,8500,8500,0
20230829,183300,1324924030,8500,8500,8500,8500,0
20230829,183200,1324924030,8500,8500,8500,8500,0
20230829,183100,1324924030,8500,8500,8500,8500,0
20230829,183000,1324924030,8500,8500,8500,8500,0
20230829,182900,1324924030,8500,8500,8500,8500,0
20230829,182800,1324924030,8500,8500,8500,8500,0
20230829,182700,1324924030,8500,8500,8500,8500,0
20230829,182600,1324924030,8500,8500,8500,8500,0
20230829,182500,1324924030,8500,8500,8500,8500,0
20230829,182400,1324924030,8500,8500,8500,8500,0
20230829,182300,1324924030,8500,8500,8500,8500,0
20230829,182200,1324924030,8500,8500,8500,8500,0
20230829,182100,1324924030,8500,8500,8500,8500,0
20230829,182000,1324924030,8500,8500,8500,8500,0
20230829,181900,1324924030,8500,8500,8500,8500,0
20230829,181800,1324924030,8500,8500,8500,8500,3272
20230829,181700,1324924030,8500,8500,8500,8500,0
20230829,181600,1324924030,8500,8500,8500,8500,0
20230829,181500,1324924030,8500,8500,8500,8500,0
20230829,181400,1324924030,8500,8500,8500,8500,0
20230829,181300,1324924030,8500,8500,8500,8500,0
20230829,181200,1324924030,8500,8500,8500,8500,0
20230829,181100,1324924030,8500,8500,8500,8500,0
20230829,181000,1324924030,8500,8500,8500,8500,0
20230829,180900,1324924030,8500,8500,8500,8500,0
20230829,180800,1324924030,8500,8500,8500,8500,0
20230829,180700,1324924030,8500,8500,8500,8500,0
20230829,180600,1324924030,8500,8500,8500,8500,0
20230829,180500,1324924030,8500,8500,8500,8500,0
20230829,180400,1324924030,8500,8500,8500,8500,0
20230829,180300,1324924030,8500,8500,8500,8500,0
20230829,180200,1324924030,8500,8500,8500,8500,0
20230829,180100,1324924030,8500,8500,8500,8500,0
20230829,180000,1324924030,8500,8500,8500,8500,0
20230829,175900,1324924030,8500,8500,8500,8500,0
20230829,175800,1324924030,8500,8500,8500,8500,0
20230829,175700,1324924030,8500,8500,8500,8500,0
20230829,175600,1324924030,8500,8500,8500,8500,0
20230829,175500,1324924030,8500,8500,8500,8500,0
20230829,175400,1324924030,8500,8500,8500,8500,0
20230829,175300,1324924030,8500,8500,8500,8500,0
20230829,175200,1324924030,8500,8500,8500,8500,0
20230829,175100,1324924030,8500,8500,8500,8500,0
20230829,175000,1324924030,8500,8500,8500,8500,0
20230829,174900,1324924030,8500,8500,8500,8500,0
20230829,174800,1324924030,8500,8500,8500,8500,3272
20230829,174700,1324924030,8500,8500,8500,8500,0
20230829,174600,1324924030,8500,8500,8500,8500,0
20230829,174500,1324924030,8500,8500,8500,8500,0
20230829,174400,1324924030,8500,8500,8500,8500,0
20230829,174300,1324924030,8500,8500,8500,8500,0
20230829,174200,1324924030,8500,8500,8500,8500,0
20230829,174100,1324924030,8500,8500,8500,8500,0
20230829,174000,1324924030,8500,8500,8500,8500,0
20230829,173900,1324924030,8500,8500,8500,8500,0
20230829,173800,1324924030,8500,8500,8500,8500,0
20230829,173700,1324924030,8500,8500,8500,8500,0
20230829,173600,1324924030,8500,8500,8500,8500,0
20230829,173500,1324924030,8500,8500,8500,8500,0
20230829,173400,1324924030,8500,8500,8500,8500,0
20230829,173300,1324924030,8500,8500,8500,8500,0
20230829,173200,1324924030,8500,8500,8500,8500,0
20230829,173100,1324924030,8500,8500,8500,8500,0
20230829,173000,1324924030,8500,8500,8500,8500,0
20230829,172900,1324924030,8500,8500,8500,8500,0
20230829,172800,1324924030,8500,8500,8500,8500,0
20230829,172700,1324924030,8500,8500,8500,8500,0
20230829,172600,1324924030,8500,8500,8500,8500,0
20230829,172500,1324924030,8500,8500,8500,8500,0
20230829,172400,1324924030,8500,8500,8500,8500,0
20230829,172300,1324924030,8500,8500,8500,8500,0
20230829,172200,1324924030,8500,8500,8500,8500,0
20230829,172100,1324924030,8500,8500,8500,8500,0
20230829,172000,1324924030,8500,8500,8500,8500,0
20230829,171900,1324924030,8500,8500,8500,8500,0
20230829,171800,1324924030,8500,8500,8500,8500,3272
20230829,171700,1324924030,8500,8500,8500,8500,0
20230829,171600,1324924030,8500,8500,8500,8500,0
20230829,171500,1324924030,8500,8500,8500,8500,0
20230829,171400,1324924030,8500,8500,8500,8500,0
20230829,171300,1324924030,8500,8500,8500,8500,0
20230829,171200,1324924030,8500,8500,8500,8500,0
20230829,171100,1324924030,8500,8500,8500,8500,0
20230829,171000,1324924030,8500,8500,8500,8500,0
20230829,170900,1324924030,8500,8500,8500,8500,0
20230829,170800,1324924030,8500,8500,8500,8500,0
20230829,170700,1324924030,8500,8500,8500,8500,0
20230829,170600,1324924030,8500,8500,8500,8500,0
20230829,170500,1324924030,8500,8500,8500,8500,0
20230829,170400,1324924030,8500,8500,8500,8500,0
20230829,170300,1324924030,8500,8500,8500,8500,0
20230829,170200,1324924030,8500,8500,8500,8500,0
20230829,170100,1324924030,8500,8500,8500,8500,0
20230829,170000,1324924030,8500,8500,8500,8500,0
20230829,165900,1324924030,8500,8500,8500,8500,0
20230829,165800,1324924030,8500,8500,8500,8500,0
20230829,165700,1324924030,8500,8500,8500,8500,0
20230829,165600,1324924030,8500,8500,8500,8500,0
20230829,165500,1324924030,8500,8500,8500,8500,0
20230829,165400,1324924030,8500,8500,8500,8500,0
20230829,165300,1324924030,8500,8500,8500,8500,0
20230829,165200,1324924030,8500,8500,8500,8500,0
20230829,165100,1324924030,8500,8500,8500,8500,0
20230829,165000,1324924030,8500,8500,8500,8500,0
20230829,164900,1324924030,8500,8500,8500,8500,0
20230829,164800,1324924030,8500,8500,8500,8500,3272
20230829,164700,1324924030,8500,8500,8500,8500,0
20230829,164600,1324924030,8500,8500,8500,8500,0
20230829,164500,1324924030,8500,8500,8500,8500,0
20230829,164400,1324924030,8500,8500,8500,8500,0
20230829,164300,1324924030,8500,8500,8500,8500,0
20230829,164200,1324924030,8500,8500,8500,8500,0
20230829,164100,1324924030,8500,8500,8500,8500,0
20230829,164000,1324924030,8500,8500,8500,8500,0
20230829,163900,1324924030,8500,8500,8500,8500,0
20230829,163800,1324924030,8500,8500,8500,8500,0
20230829,163700,1324924030,8500,8500,8500,8500,0
20230829,163600,1324924030,8500,8500,8500,8500,0
20230829,163500,1324924030,8500,8500,8500,8500,0
20230829,163400,1324924030,8500,8500,8500,8500,0
20230829,163300,1324924030,8500,8500,8500,8500,0
20230829,163200,1324924030,8500,8500,8500,8500,0
20230829,163100,1324924030,8500,8500,8500,8500,0
20230829,163000,1324924030,8500,8500,8500,8500,0
20230829,162900,1324924030,8500,8500,8500,8500,0
20230829,162800,1324924030,8500,8500,8500,8500,0
20230829,162700,1324924030,8500,8500,8500,8500,0
20230829,162600,1324924030,8500,8500,8500,8500,0
20230829,162500,1324924030,8500,8500,8500,8500,0
20230829,162400,1324924030,8500,8500,8500,8500,0
20230829,162300,1324924030,8500,8500,8500,8500,0
20230829,162200,1324924030,8500,8500,8500,8500,0
20230829,162100,1324924030,8500,8500,8500,8500,0
20230829,162000,1324924030,8500,8500,8500,8500,0
20230829,161900,1324924030,8500,8500,8500,8500,0
20230829,161800,1324924030,8500,8500,8500,8500,3272
20230829,161700,1324924030,8500,8500,8500,8500,0
20230829,161600,1324924030,8500,8500,8500,8500,0
20230829,161500,1324924030,8500,8500,8500,8500,0
20230829,161400,1324924030,8500,8500,8500,8500,0
20230829,161300,1324924030,8500,8500,8500,8500,0
20230829,161200,1324924030,8500,8500,8500,8500,0
20230829,161100,1324924030,8500,8500,8500,8500,0
20230829,161000,1324924030,8500,8500,8500,8500,0
20230829,160900,1324924030,8500,8500,8500,8500,0
20230829,160800,1324924030,8500,8500,8500,8500,0
20230829,160700,1324924030,8500,8500,8500,8500,0
20230829,160600,1324924030,8500,8500,8500,8500,0
20230829,160500,1324924030,8500,8500,8500,8500,0
20230829,160400,1324924030,8500,8500,8500,8500,0
20230829,160300,1324924030,8500,8500,8500,8500,0
20230829,160200,1324924030,8500,8500,8500,8500,0
20230829,160100,1324924030,8500,8500,8500,8500,0
20230829,160000,1324924030,8500,8500,8500,8500,0
20230829,155900,1324924030,8500,8500,8500,8500,0
20230829,155800,1324924030,8500,8500,8500,8500,0
20230829,155700,1324924030,8500,8500,8500,8500,0
20230829,155600,1324924030,8500,8500,8500,8500,0
20230829,155500,1324924030,8500,8500,8500,8500,0
20230829,155400,1324924030,8500,8500,8500,8500,0
20230829,155300,1324924030,8500,8500,8500,8500,0
20230829,155200,1324924030,8500,8500,8500,8500,0
20230829,155100,1324924030,8500,8500,8500,8500,0
20230829,155000,1324924030,8500,8500,8500,8500,0
20230829,154900,1324924030,8500,8500,8500,8500,0
20230829,154800,1324924030,8500,8500,8500,8500,3272
20230829,154700,1324924030,8500,8500,8500,8500,0
20230829,154600,1324924030,8500,8500,8500,8500,0
20230829,154500,1324924030,8500,8500,8500,8500,0
20230829,154400,1324924030,8500,8500,8500,8500,0
20230829,154300,1324924030,8500,8500,8500,8500,0
20230829,154200,1324924030,8500,8500,8500,8500,0
20230829,154100,1324924030,8500,8500,8500,8500,0
20230829,154000,1324924030,8500,8500,8500,8500,0
20230829,153900,1324924030,8500,8500,8500,8500,0
20230829,153800,1324924030,8500,8500,8500,8500,0
20230829,153700,1324924030,8500,8500,8500,8500,0
20230829,153600,1324924030,8500,8500,8500,8500,0
20230829,153500,1324924030,8500,8500,8500,8500,0
20230829,153400,1324924030,8500,8500,8500,8500,0
20230829,153300,1324924030,8500,8500,8500,8500,0
20230829,153200,1324924030,8500,8500,8500,8500,0
20230829,153100,1324924030,8500,8500,8500,8500,0
20230829,153000,1324924030,8500,8500,8500,8500,3272
20230829,152900,1297112030,8560,8560,8560,8560,0
20230829,152800,1297112030,8560,8560,8560,8560,0
20230829,152700,1297112030,8560,8560,8560,8560,0
20230829,152600,1297112030,8560,8560,8560,8560,0
20230829,152500,1297112030,8560,8560,8560,8560,0
20230829,152400,1297112030,8560,8560,8560,8560,0
20230829,152300,1297112030,8560,8560,8560,8560,0
20230829,152200,1297112030,8560,8560,8560,8560,0
20230829,152100,1297112030,8560,8560,8560,8560,0
20230829,152000,1297112030,8560,8560,8560,8560,0
20230829,151900,1297112030,8560,8560,8560,8540,96
20230829,151800,1296291850,8550,8550,8550,8550,7
20230829,151700,1296232000,8550,8550,8560,8540,170
20230829,151600,1294777460,8550,8550,8560,8540,35
20230829,151500,1294478230,8560,8550,8560,8550,135
20230829,151400,1293323960,8550,8550,8550,8540,35
20230829,151300,1293024990,8550,8550,8550,8550,475
20230829,151200,1288963740,8560,8560,8560,8560,1
20230829,151100,1288955180,8560,8560,8560,8560,0
20230829,151000,1288955180,8560,8560,8560,8560,1
20230829,150900,1288946620,8560,8550,8560,8550,59
20230829,150800,1288442120,8550,8550,8550,8550,228
20230829,150700,1286492720,8550,8550,8550,8550,1
20230829,150600,1286484170,8550,8550,8550,8550,163
20230829,150500,1285090520,8510,8550,8550,8510,101
20230829,150400,1284229290,8550,8550,8550,8550,2
20230829,150300,1284212190,8550,8550,8550,8510,3106
20230829,150200,1257754960,8550,8550,8550,8550,11
20230829,150100,1257660910,8550,8550,8550,8550,595
20230829,150000,1252573660,8550,8550,8550,8550,0
20230829,145900,1252573660,8550,8550,8560,8550,605
20230829,145800,1247395250,8550,8550,8550,8550,1
20230829,145700,1247386700,8540,8540,8540,8540,0
20230829,145600,1247386700,8540,8560,8560,8540,56
20230829,145500,1246908360,8570,8570,8570,8570,2
20230829,145400,1246891220,8540,8540,8540,8540,40
20230829,145300,1246549620,8540,8550,8560,8540,2152
20230829,145200,1228130780,8550,8560,8560,8550,384
20230829,145100,1224847490,8560,8560,8560,8560,138
20230829,145000,1223666210,8560,8560,8560,8560,53
20230829,144900,1223212530,8550,8550,8550,8550,504
20230829,144800,1218903330,8530,8530,8530,8530,100
20230829,144700,1218050330,8530,8530,8530,8530,160
20230829,144600,1216685530,8530,8540,8540,8530,550
20230829,144500,1211991150,8540,8540,8540,8540,30
20230829,144400,1211734950,8540,8540,8540,8540,212
20230829,144300,1209924470,8550,8550,8550,8550,1
20230829,144200,1209915920,8550,8550,8550,8550,10
20230829,144100,1209830420,8550,8550,8550,8550,1072
20230829,144000,1200664820,8550,8550,8550,8550,6
20230829,143900,1200613520,8550,8550,8550,8550,5
20230829,143800,1200570770,8550,8550,8550,8550,100
20230829,143700,1199715770,8550,8550,8550,8550,291
20230829,143600,1197227720,8560,8560,8560,8560,41
20230829,143500,1196876760,8550,8560,8560,8550,136
20230829,143400,1195713600,8560,8560,8560,8560,0
20230829,143300,1195713600,8560,8560,8560,8560,103
20230829,143200,1194831920,8560,8560,8560,8560,4
20230829,143100,1194797680,8560,8560,8560,8560,10
20230829,143000,1194712080,8560,8550,8560,8550,27
20230829,142900,1194481180,8560,8560,8560,8560,1
20230829,142800,1194472620,8550,8550,8550,8550,180
20230829,142700,1192933620,8560,8560,8570,8560,409
20230829,142600,1189432530,8560,8560,8560,8560,1
20230829,142500,1189423970,8560,8550,8560,8550,55
20230829,142400,1188953380,8550,8550,8550,8550,120
20230829,142300,1187927380,8550,8570,8570,8550,617
20230829,142200,1182647490,8570,8570,8570,8570,3
20230829,142100,1182621780,8570,8570,8570,8570,169
20230829,142000,1181173450,8560,8560,8560,8560,880
20230829,141900,1173640650,8560,8560,8560,8560,1
20230829,141800,1173632090,8550,8550,8550,8550,243
20230829,141700,1171554440,8560,8560,8560,8560,38
20230829,141600,1171229160,8560,8570,8570,8560,410
20230829,141500,1167717800,8570,8570,8570,8570,0
20230829,141400,1167717800,8570,8570,8570,8570,101
20230829,141300,1166852230,8570,8560,8570,8560,1511
20230829,141200,1153903060,8570,8560,8570,8560,101
20230829,141100,1153038490,8560,8560,8560,8560,0
20230829,141000,1153038490,8560,8560,8560,8560,60
20230829,140900,1152524890,8560,8560,8560,8560,0
20230829,140800,1152524890,8560,8550,8570,8550,171
20230829,140700,1151061810,8560,8560,8560,8560,20
20230829,140600,1150890610,8570,8570,8570,8570,5
20230829,140500,1150847760,8570,8570,8570,8570,0
20230829,140400,1150847760,8570,8570,8570,8570,0
20230829,140300,1150847760,8570,8570,8570,8570,5
20230829,140200,1150804910,8570,8570,8570,8550,506
20230829,140100,1146478040,8530,8530,8530,8530,0
20230829,140000,1146478040,8530,8530,8530,8530,7
20230829,135900,1146418330,8530,8530,8530,8530,1
20230829,135800,1146409800,8570,8570,8570,8570,5
20230829,135700,1146366950,8570,8560,8570,8560,1545
20230829,135600,1133128080,8530,8530,8530,8530,2536
20230829,135500,1111496000,8530,8530,8530,8530,550
20230829,135400,1106804500,8530,8520,8530,8520,81
20230829,135300,1106114370,8530,8530,8530,8530,115
20230829,135200,1105133420,8520,8520,8530,8520,67
20230829,135100,1104562570,8530,8530,8530,8530,200
20230829,135000,1102856570,8530,8510,8530,8510,907
20230829,134900,1095122000,8510,8530,8530,8500,19
20230829,134800,1094960300,8500,8510,8510,8500,181
20230829,134700,1093421750,8510,8510,8510,8510,515
20230829,134600,1089039100,8510,8510,8510,8510,20
20230829,134500,1088868900,8510,8510,8510,8510,65
20230829,134400,1088315750,8500,8510,8510,8500,30
20230829,134300,1088060500,8520,8520,8520,8520,4
20230829,134200,1088026420,8530,8530,8530,8530,21
20230829,134100,1087847290,8530,8530,8530,8530,37
20230829,134000,1087531680,8520,8510,8560,8510,1590
20230829,133900,1073922540,8520,8510,8520,8500,4196
20230829,133800,1038215850,8520,8530,8560,8520,3395
20230829,133700,1009289150,8530,8530,8530,8530,0
20230829,133600,1009289150,8530,8550,8560,8530,107
20230829,133500,1008376040,8530,8530,8530,8530,224
20230829,133400,1006465320,8570,8530,8570,8530,26
20230829,133300,1006243500,8570,8570,8570,8570,0
20230829,133200,1006243500,8570,8570,8570,8570,1
20230829,133100,1006234930,8570,8570,8570,8570,1
20230829,133000,1006226360,8570,8550,8570,8550,8
20230829,132900,1006157940,8560,8560,8560,8560,105
20230829,132800,1005259140,8560,8560,8560,8560,34
20230829,132700,1004968100,8560,8530,8560,8530,47
20230829,132600,1004567160,8530,8530,8530,8530,10
20230829,132500,1004481860,8530,8530,8530,8530,0
20230829,132400,1004481860,8530,8530,8530,8530,8
20230829,132300,1004413620,8530,8530,8530,8530,38
20230829,132200,1004089480,8530,8530,8530,8530,28
20230829,132100,1003850640,8530,8530,8530,8530,120
20230829,132000,1002827040,8530,8530,8530,8530,40
20230829,131900,1002485840,8530,8530,8530,8530,101
20230829,131800,1001624310,8530,8530,8530,8530,20
20230829,131700,1001453710,8530,8530,8530,8530,0
20230829,131600,1001453710,8530,8570,8570,8530,233
20230829,131500,999465820,8520,8520,8520,8520,350
20230829,131400,996483820,8520,8550,8570,8520,1083
20230829,131300,987238360,8550,8550,8550,8550,30
20230829,131200,986981860,8550,8550,8550,8550,0
20230829,131100,986981860,8550,8550,8550,8550,100
20230829,131000,986126860,8550,8550,8550,8550,1506
20230829,130900,973250560,8550,8550,8550,8550,0
20230829,130800,973250560,8550,8550,8550,8550,0
20230829,130700,973250560,8550,8560,8560,8550,400
20230829,130600,969829540,8570,8570,8570,8570,106
20230829,130500,968921120,8570,8570,8570,8570,50
20230829,130400,968492620,8580,8580,8580,8580,6
20230829,130300,968441140,8580,8550,8580,8550,198
20230829,130200,966748180,8560,8570,8570,8560,32
20230829,130100,966474250,8580,8570,8580,8570,222
20230829,130000,964569540,8580,8580,8580,8580,10
20230829,125900,964483740,8580,8560,8580,8560,71
20230829,125800,963875960,8580,8570,8580,8570,50
20230829,125700,963447420,8570,8560,8570,8560,1527
20230829,125600,950369220,8570,8560,8570,8560,71
20230829,125500,949761450,8570,8570,8570,8570,0
20230829,125400,949761450,8570,8570,8570,8570,10
20230829,125300,949675750,8570,8570,8570,8570,1
20230829,125200,949667180,8570,8570,8570,8570,13
20230829,125100,949555770,8570,8560,8570,8560,53
20230829,125000,949102080,8570,8570,8570,8570,0
20230829,124900,949102080,8570,8570,8570,8570,2
20230829,124800,949084940,8570,8570,8570,8570,1126
20230829,124700,939435120,8590,8590,8590,8590,0
20230829,124600,939435120,8590,8590,8590,8590,0
20230829,124500,939435120,8590,8590,8590,8590,0
20230829,124400,939435120,8590,8590,8590,8590,1
20230829,124300,939426530,8590,8590,8590,8570,116
20230829,124200,938432090,8590,8590,8590,8590,3
20230829,124100,938406320,8570,8580,8580,8570,463
20230829,124000,934436240,8580,8580,8580,8580,0
20230829,123900,934436240,8580,8580,8580,8580,216
20230829,123800,932582960,8580,8580,8580,8580,1
20230829,123700,932574380,8580,8600,8600,8580,59
20230829,123600,932068140,8580,8580,8580,8580,0
20230829,123500,932068140,8580,8580,8580,8580,2
20230829,123400,932050980,8610,8610,8610,8610,0
20230829,123300,932050980,8610,8580,8610,8580,40
20230829,123200,931707750,8570,8570,8570,8570,215
20230829,123100,929865200,8610,8580,8610,8580,101
20230829,123000,928997930,8580,8580,8580,8580,1
20230829,122900,928989350,8580,8580,8580,8580,42
20230829,122800,928628990,8580,8580,8580,8580,162
20230829,122700,927239030,8610,8610,8610,8610,0
20230829,122600,927239030,8610,8580,8610,8580,6006
20230829,122500,875594650,8580,8580,8580,8580,0
20230829,122400,875594650,8580,8580,8580,8580,293
20230829,122300,873080710,8560,8560,8560,8560,127
20230829,122200,871993590,8580,8580,8580,8580,300
20230829,122100,869419590,8560,8560,8560,8560,0
20230829,122000,869419590,8560,8560,8560,8560,538
20230829,121900,864814310,8590,8590,8590,8590,0
20230829,121800,864814310,8590,8590,8590,8590,0
20230829,121700,864814310,8590,8560,8590,8560,11
20230829,121600,864720120,8560,8560,8590,8560,39
20230829,121500,864385980,8560,8590,8590,8560,50
20230829,121400,863957310,8570,8570,8590,8570,17
20230829,121300,863811600,8570,8570,8570,8570,17
20230829,121200,863665910,8590,8590,8590,8590,0
20230829,121100,863665910,8590,8590,8590,8590,0
20230829,121000,863665910,8590,8590,8590,8590,7
20230829,120900,863605780,8590,8590,8590,8590,2
20230829,120800,863588600,8590,8560,8590,8560,784
20230829,120700,856866660,8570,8570,8570,8570,1
20230829,120600,856858090,8540,8570,8570,8540,153
20230829,120500,855550330,8570,8570,8570,8570,6
20230829,120400,855498910,8570,8570,8570,8570,1
20230829,120300,855490340,8570,8570,8570,8550,8
20230829,120200,855421800,8570,8570,8570,8570,1
20230829,120100,855413230,8550,8550,8550,8550,0
20230829,120000,855413230,8550,8560,8560,8550,500
20230829,115900,851137500,8560,8560,8560,8560,97
20230829,115800,850307180,8560,8570,8570,8560,152
20230829,115700,849005060,8570,8570,8570,8570,11
20230829,115600,848910790,8560,8560,8560,8560,19
20230829,115500,848748150,8560,8580,8580,8560,25
20230829,115400,848533890,8580,8560,8580,8560,634
20230829,115300,843106690,8580,8580,8580,8580,0
20230829,115200,843106690,8580,8580,8580,8580,0
20230829,115100,843106690,8580,8580,8580,8580,10
20230829,115000,843020890,8550,8550,8550,8550,476
20230829,114900,838951090,8550,8580,8580,8550,501
20230829,114800,834664680,8570,8570,8570,8570,120
20230829,114700,833636280,8570,8570,8570,8570,0
20230829,114600,833636280,8570,8570,8570,8570,0
20230829,114500,833636280,8570,8570,8570,8570,0
20230829,114400,833636280,8570,8570,8570,8570,7
20230829,114300,833576290,8570,8570,8570,8570,0
20230829,114200,833576290,8570,8570,8570,8570,0
20230829,114100,833576290,8570,8590,8590,8570,15
20230829,114000,833447660,8560,8560,8560,8560,57
20230829,113900,832959740,8560,8560,8560,8560,0
20230829,113800,832959740,8560,8560,8560,8560,5
20230829,113700,832916940,8560,8560,8560,8560,138
20230829,113600,831735660,8560,8590,8590,8560,2
20230829,113500,831718510,8560,8560,8560,8560,117
20230829,113400,830716990,8560,8560,8560,8560,76
20230829,113300,830066430,8560,8560,8560,8560,268
20230829,113200,827772350,8560,8560,8560,8560,2
20230829,113100,827755230,8560,8590,8590,8560,8
20230829,113000,827686540,8590,8590,8590,8590,4
20230829,112900,827652180,8590,8590,8590,8590,30
20230829,112800,827394480,8600,8560,8600,8560,1178
20230829,112700,817271950,8560,8560,8590,8550,1792
20230829,112600,801912870,8560,8560,8560,8560,16
20230829,112500,801775910,8560,8560,8560,8560,32
20230829,112400,801501990,8560,8560,8560,8550,106
20230829,112300,800595630,8560,8550,8560,8550,205
20230829,112200,798842870,8540,8540,8540,8540,0
20230829,112100,798842870,8540,8550,8550,8540,54
20230829,112000,798381200,8550,8550,8550,8550,0
20230829,111900,798381200,8550,8540,8550,8540,167
20230829,111800,796954020,8540,8540,8540,8540,1
20230829,111700,796945480,8530,8530,8540,8530,152
20230829,111600,795648910,8550,8550,8550,8550,0
20230829,111500,795648910,8550,8550,8550,8550,0
20230829,111400,795648910,8550,8550,8550,8550,9
20230829,111300,795571960,8550,8550,8550,8550,0
20230829,111200,795571960,8550,8540,8550,8530,124
20230829,111100,794514190,8540,8540,8540,8540,1
20230829,111000,794505650,8540,8540,8540,8540,61
20230829,110900,793984710,8540,8540,8540,8540,0
20230829,110800,793984710,8540,8540,8540,8540,46
20230829,110700,793591870,8540,8540,8540,8540,11
20230829,110600,793497930,8540,8540,8540,8540,1000
20230829,110500,784957930,8540,8540,8540,8540,0
20230829,110400,784957930,8540,8520,8540,8520,1096
20230829,110300,775599920,8530,8530,8530,8530,4
20230829,110200,775565800,8520,8520,8520,8520,50
20230829,110100,775139800,8520,8530,8530,8520,371
20230829,110000,771977590,8540,8550,8550,8540,167
20230829,105900,770550830,8550,8550,8550,8550,3
20230829,105800,770525180,8550,8550,8550,8530,1015
20230829,105700,761856290,8550,8550,8550,8550,2
20230829,105600,761839190,8520,8520,8520,8520,0
20230829,105500,761839190,8520,8550,8550,8520,381
20230829,105400,758591990,8540,8550,8550,8540,95
20230829,105300,757779960,8550,8550,8550,8550,0
20230829,105200,757779960,8550,8560,8560,8550,20
20230829,105100,757608860,8560,8570,8570,8560,355
20230829,105000,754566860,8570,8550,8570,8530,267
20230829,104900,752284120,8550,8550,8550,8550,10
20230829,104800,752198620,8550,8550,8550,8550,0
20230829,104700,752198620,8550,8550,8550,8550,35
20230829,104600,751899370,8550,8550,8550,8550,0
20230829,104500,751899370,8550,8550,8550,8550,250
20230829,104400,749761870,8550,8520,8550,8520,2
20230829,104300,749744800,8550,8550,8550,8550,10
20230829,104200,749659300,8550,8520,8550,8520,51
20230829,104100,749224750,8520,8500,8520,8500,5792
20230829,104000,699991590,8500,8500,8500,8500,4
20230829,103900,699957590,8490,8500,8500,8490,60
20230829,103800,699448090,8500,8500,8500,8490,252
20230829,103700,697306280,8500,8500,8500,8500,20
20230829,103600,697136280,8500,8500,8500,8500,15
20230829,103500,697008780,8490,8500,8500,8490,276
20230829,103400,694662820,8490,8500,8500,8490,273
20230829,103300,692345000,8500,8500,8500,8500,961
20230829,103200,684176500,8490,8490,8500,8480,417
20230829,103100,680633910,8490,8480,8490,8480,21
20230829,103000,680455820,8480,8470,8480,8470,94
20230829,102900,679659630,8460,8470,8500,8460,1699
20230829,102800,665264140,8490,8500,8510,8460,1077
20230829,102700,656139350,8470,8530,8530,8450,5747
20230829,102600,607382680,8510,8550,8550,8510,1698
20230829,102500,592923900,8520,8590,8600,8510,5997
20230829,102400,541697220,8560,8600,8610,8560,2661
20230829,102300,518876140,8600,8600,8610,8570,1207
20230829,102200,508519220,8600,8610,8620,8570,1685
20230829,102100,494046390,8580,8620,8620,8580,3254
20230829,102000,466081320,8620,8600,8620,8580,3940
20230829,101900,432178910,8580,8580,8600,8570,518
20230829,101800,427727260,8600,8580,8600,8550,588
20230829,101700,422681740,8580,8560,8580,8550,4694
20230829,101600,382490390,8570,8570,8570,8570,54
20230829,101500,382027610,8570,8570,8570,8570,12
20230829,101400,381924770,8560,8560,8560,8560,1050
20230829,101300,372936770,8560,8560,8560,8550,431
20230829,101200,369249540,8560,8560,8560,8560,208
20230829,101100,367469060,8560,8560,8560,8560,13
20230829,101000,367357780,8560,8550,8560,8550,2
20230829,100900,367340670,8560,8560,8560,8550,106
20230829,100800,366433320,8560,8560,8560,8560,86
20230829,100700,365697160,8580,8580,8580,8580,0
20230829,100600,365697160,8580,8560,8580,8560,73
20230829,100500,365070880,8570,8570,8570,8550,232
20230829,100400,363083220,8570,8570,8570,8570,0
20230829,100300,363083220,8570,8570,8570,8570,0
20230829,100200,363083220,8570,8580,8580,8570,244
20230829,100100,360991760,8590,8590,8590,8590,245
20230829,100000,358887210,8600,8600,8600,8600,0
20230829,095900,358887210,8600,8580,8600,8580,101
20230829,095800,358019330,8580,8580,8580,8580,358
20230829,095700,354947690,8540,8540,8540,8540,151
20230829,095600,353658150,8550,8570,8570,8550,1440
20230829,095500,341344610,8570,8580,8580,8570,18
20230829,095400,341190180,8560,8580,8580,8560,181
20230829,095300,339638800,8580,8580,8580,8580,33
20230829,095200,339355660,8580,8580,8580,8580,154
20230829,095100,338034340,8550,8550,8550,8550,270
20230829,095000,335725840,8550,8550,8550,8550,78
20230829,094900,335058940,8580,8550,8580,8550,182
20230829,094800,333502030,8550,8550,8550,8550,515
20230829,094700,329098780,8550,8550,8550,8550,40
20230829,094600,328756780,8540,8550,8550,8540,592
20230829,094500,323695690,8550,8560,8560,8550,439
20230829,094400,319941240,8560,8600,8600,8560,5397
20230829,094300,273678610,8580,8600,8600,8580,115
20230829,094200,272690510,8600,8600,8600,8590,1391
20230829,094100,260739570,8600,8600,8600,8600,2
20230829,094000,260722370,8600,8600,8600,8600,177
20230829,093900,259200170,8570,8590,8610,8570,604
20230829,093800,254017600,8600,8600,8600,8600,449
20230829,093700,250156200,8610,8610,8610,8610,63
20230829,093600,249613770,8610,8590,8610,8570,1966
20230829,093500,232746210,8610,8620,8620,8600,111
20230829,093400,231790030,8620,8610,8620,8610,833
20230829,093300,224617870,8610,8620,8620,8610,13
20230829,093200,224505920,8620,8620,8620,8620,58
20230829,093100,224005960,8620,8620,8620,8570,285
20230829,093000,221551760,8620,8570,8620,8570,42
20230829,092900,221191490,8560,8560,8560,8560,88
20230829,092800,220438210,8560,8620,8620,8560,301
20230829,092700,217857370,8620,8600,8620,8600,193
20230829,092600,216197470,8610,8620,8620,8610,193
20230829,092500,214534670,8620,8610,8620,8610,1270
20230829,092400,203587480,8610,8630,8630,8610,38
20230829,092300,203259920,8640,8620,8640,8620,450
20230829,092200,199377510,8620,8600,8620,8590,1078
20230829,092100,190098380,8600,8600,8600,8600,272
20230829,092000,187759180,8600,8600,8600,8600,187
20230829,091900,186150980,8600,8590,8600,8590,414
20230829,091800,182593500,8590,8580,8590,8580,357
20230829,091700,179530430,8580,8580,8580,8560,67
20230829,091600,178955860,8580,8570,8580,8570,563
20230829,091500,174130900,8570,8560,8580,8560,26
20230829,091400,173908060,8560,8570,8570,8560,230
20230829,091300,171939250,8560,8580,8580,8560,159
20230829,091200,170576560,8580,8590,8590,8580,479
20230829,091100,166462710,8570,8560,8580,8560,1356
20230829,091000,154852670,8560,8560,8560,8560,279
20230829,090900,152464430,8560,8550,8570,8550,261
20230829,090800,150230930,8550,8580,8580,8550,914
20230829,090700,142407760,8580,8590,8590,8570,420
20230829,090600,138803820,8580,8640,8650,8560,2091
20230829,090500,120841120,8660,8670,8690,8640,573
20230829,090400,115870290,8670,8590,8680,8570,3202
20230829,090300,88212230,8590,8620,8620,8580,1782
20230829,090200,72885570,8620,8630,8640,8620,1557
20230829,090100,59447090,8630,8580,8630,8580,1898
20230829,090000,43106130,8570,8460,8570,8460,5068