KissMeData/237690/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,202300,5258035900,81300,81300,81300,81300,491
20230829,202200,5258035900,81300,81300,81300,81300,0
20230829,202100,5258035900,81300,81300,81300,81300,0
20230829,202000,5258035900,81300,81300,81300,81300,0
20230829,201900,5258035900,81300,81300,81300,81300,0
20230829,201800,5258035900,81300,81300,81300,81300,0
20230829,201700,5258035900,81300,81300,81300,81300,0
20230829,201600,5258035900,81300,81300,81300,81300,0
20230829,201500,5258035900,81300,81300,81300,81300,0
20230829,201400,5258035900,81300,81300,81300,81300,0
20230829,201300,5258035900,81300,81300,81300,81300,0
20230829,201200,5258035900,81300,81300,81300,81300,0
20230829,201100,5258035900,81300,81300,81300,81300,0
20230829,201000,5258035900,81300,81300,81300,81300,0
20230829,200900,5258035900,81300,81300,81300,81300,0
20230829,200800,5258035900,81300,81300,81300,81300,0
20230829,200700,5258035900,81300,81300,81300,81300,0
20230829,200600,5258035900,81300,81300,81300,81300,0
20230829,200500,5258035900,81300,81300,81300,81300,0
20230829,200400,5258035900,81300,81300,81300,81300,0
20230829,200300,5258035900,81300,81300,81300,81300,0
20230829,200200,5258035900,81300,81300,81300,81300,0
20230829,200100,5258035900,81300,81300,81300,81300,0
20230829,200000,5258035900,81300,81300,81300,81300,0
20230829,195900,5258035900,81300,81300,81300,81300,0
20230829,195800,5258035900,81300,81300,81300,81300,0
20230829,195700,5258035900,81300,81300,81300,81300,0
20230829,195600,5258035900,81300,81300,81300,81300,0
20230829,195500,5258035900,81300,81300,81300,81300,0
20230829,195400,5258035900,81300,81300,81300,81300,0
20230829,195300,5258035900,81300,81300,81300,81300,491
20230829,195200,5258035900,81300,81300,81300,81300,0
20230829,195100,5258035900,81300,81300,81300,81300,0
20230829,195000,5258035900,81300,81300,81300,81300,0
20230829,194900,5258035900,81300,81300,81300,81300,0
20230829,194800,5258035900,81300,81300,81300,81300,0
20230829,194700,5258035900,81300,81300,81300,81300,0
20230829,194600,5258035900,81300,81300,81300,81300,0
20230829,194500,5258035900,81300,81300,81300,81300,0
20230829,194400,5258035900,81300,81300,81300,81300,0
20230829,194300,5258035900,81300,81300,81300,81300,0
20230829,194200,5258035900,81300,81300,81300,81300,0
20230829,194100,5258035900,81300,81300,81300,81300,0
20230829,194000,5258035900,81300,81300,81300,81300,0
20230829,193900,5258035900,81300,81300,81300,81300,0
20230829,193800,5258035900,81300,81300,81300,81300,0
20230829,193700,5258035900,81300,81300,81300,81300,0
20230829,193600,5258035900,81300,81300,81300,81300,0
20230829,193500,5258035900,81300,81300,81300,81300,0
20230829,193400,5258035900,81300,81300,81300,81300,0
20230829,193300,5258035900,81300,81300,81300,81300,0
20230829,193200,5258035900,81300,81300,81300,81300,0
20230829,193100,5258035900,81300,81300,81300,81300,0
20230829,193000,5258035900,81300,81300,81300,81300,0
20230829,192900,5258035900,81300,81300,81300,81300,0
20230829,192800,5258035900,81300,81300,81300,81300,0
20230829,192700,5258035900,81300,81300,81300,81300,0
20230829,192600,5258035900,81300,81300,81300,81300,0
20230829,192500,5258035900,81300,81300,81300,81300,0
20230829,192400,5258035900,81300,81300,81300,81300,0
20230829,192300,5258035900,81300,81300,81300,81300,491
20230829,192200,5258035900,81300,81300,81300,81300,0
20230829,192100,5258035900,81300,81300,81300,81300,0
20230829,192000,5258035900,81300,81300,81300,81300,0
20230829,191900,5258035900,81300,81300,81300,81300,0
20230829,191800,5258035900,81300,81300,81300,81300,0
20230829,191700,5258035900,81300,81300,81300,81300,0
20230829,191600,5258035900,81300,81300,81300,81300,0
20230829,191500,5258035900,81300,81300,81300,81300,0
20230829,191400,5258035900,81300,81300,81300,81300,0
20230829,191300,5258035900,81300,81300,81300,81300,0
20230829,191200,5258035900,81300,81300,81300,81300,0
20230829,191100,5258035900,81300,81300,81300,81300,0
20230829,191000,5258035900,81300,81300,81300,81300,0
20230829,190900,5258035900,81300,81300,81300,81300,0
20230829,190800,5258035900,81300,81300,81300,81300,0
20230829,190700,5258035900,81300,81300,81300,81300,0
20230829,190600,5258035900,81300,81300,81300,81300,0
20230829,190500,5258035900,81300,81300,81300,81300,0
20230829,190400,5258035900,81300,81300,81300,81300,0
20230829,190300,5258035900,81300,81300,81300,81300,0
20230829,190200,5258035900,81300,81300,81300,81300,0
20230829,190100,5258035900,81300,81300,81300,81300,0
20230829,190000,5258035900,81300,81300,81300,81300,0
20230829,185900,5258035900,81300,81300,81300,81300,0
20230829,185800,5258035900,81300,81300,81300,81300,0
20230829,185700,5258035900,81300,81300,81300,81300,0
20230829,185600,5258035900,81300,81300,81300,81300,0
20230829,185500,5258035900,81300,81300,81300,81300,0
20230829,185400,5258035900,81300,81300,81300,81300,0
20230829,185300,5258035900,81300,81300,81300,81300,491
20230829,185200,5258035900,81300,81300,81300,81300,0
20230829,185100,5258035900,81300,81300,81300,81300,0
20230829,185000,5258035900,81300,81300,81300,81300,0
20230829,184900,5258035900,81300,81300,81300,81300,0
20230829,184800,5258035900,81300,81300,81300,81300,0
20230829,184700,5258035900,81300,81300,81300,81300,0
20230829,184600,5258035900,81300,81300,81300,81300,0
20230829,184500,5258035900,81300,81300,81300,81300,0
20230829,184400,5258035900,81300,81300,81300,81300,0
20230829,184300,5258035900,81300,81300,81300,81300,0
20230829,184200,5258035900,81300,81300,81300,81300,0
20230829,184100,5258035900,81300,81300,81300,81300,0
20230829,184000,5258035900,81300,81300,81300,81300,0
20230829,183900,5258035900,81300,81300,81300,81300,0
20230829,183800,5258035900,81300,81300,81300,81300,0
20230829,183700,5258035900,81300,81300,81300,81300,0
20230829,183600,5258035900,81300,81300,81300,81300,0
20230829,183500,5258035900,81300,81300,81300,81300,0
20230829,183400,5258035900,81300,81300,81300,81300,0
20230829,183300,5258035900,81300,81300,81300,81300,0
20230829,183200,5258035900,81300,81300,81300,81300,0
20230829,183100,5258035900,81300,81300,81300,81300,0
20230829,183000,5258035900,81300,81300,81300,81300,0
20230829,182900,5258035900,81300,81300,81300,81300,0
20230829,182800,5258035900,81300,81300,81300,81300,0
20230829,182700,5258035900,81300,81300,81300,81300,0
20230829,182600,5258035900,81300,81300,81300,81300,0
20230829,182500,5258035900,81300,81300,81300,81300,0
20230829,182400,5258035900,81300,81300,81300,81300,0
20230829,182300,5258035900,81300,81300,81300,81300,491
20230829,182200,5258035900,81300,81300,81300,81300,0
20230829,182100,5258035900,81300,81300,81300,81300,0
20230829,182000,5258035900,81300,81300,81300,81300,0
20230829,181900,5258035900,81300,81300,81300,81300,0
20230829,181800,5258035900,81300,81300,81300,81300,0
20230829,181700,5258035900,81300,81300,81300,81300,0
20230829,181600,5258035900,81300,81300,81300,81300,0
20230829,181500,5258035900,81300,81300,81300,81300,0
20230829,181400,5258035900,81300,81300,81300,81300,0
20230829,181300,5258035900,81300,81300,81300,81300,0
20230829,181200,5258035900,81300,81300,81300,81300,0
20230829,181100,5258035900,81300,81300,81300,81300,0
20230829,181000,5258035900,81300,81300,81300,81300,0
20230829,180900,5258035900,81300,81300,81300,81300,0
20230829,180800,5258035900,81300,81300,81300,81300,0
20230829,180700,5258035900,81300,81300,81300,81300,0
20230829,180600,5258035900,81300,81300,81300,81300,0
20230829,180500,5258035900,81300,81300,81300,81300,0
20230829,180400,5258035900,81300,81300,81300,81300,0
20230829,180300,5258035900,81300,81300,81300,81300,0
20230829,180200,5258035900,81300,81300,81300,81300,0
20230829,180100,5258035900,81300,81300,81300,81300,0
20230829,180000,5258035900,81300,81300,81300,81300,0
20230829,175900,5258035900,81300,81300,81300,81300,0
20230829,175800,5258035900,81300,81300,81300,81300,0
20230829,175700,5258035900,81300,81300,81300,81300,0
20230829,175600,5258035900,81300,81300,81300,81300,0
20230829,175500,5258035900,81300,81300,81300,81300,0
20230829,175400,5258035900,81300,81300,81300,81300,0
20230829,175300,5258035900,81300,81300,81300,81300,491
20230829,175200,5258035900,81300,81300,81300,81300,0
20230829,175100,5258035900,81300,81300,81300,81300,0
20230829,175000,5258035900,81300,81300,81300,81300,0
20230829,174900,5258035900,81300,81300,81300,81300,0
20230829,174800,5258035900,81300,81300,81300,81300,0
20230829,174700,5258035900,81300,81300,81300,81300,0
20230829,174600,5258035900,81300,81300,81300,81300,0
20230829,174500,5258035900,81300,81300,81300,81300,0
20230829,174400,5258035900,81300,81300,81300,81300,0
20230829,174300,5258035900,81300,81300,81300,81300,0
20230829,174200,5258035900,81300,81300,81300,81300,0
20230829,174100,5258035900,81300,81300,81300,81300,0
20230829,174000,5258035900,81300,81300,81300,81300,0
20230829,173900,5258035900,81300,81300,81300,81300,0
20230829,173800,5258035900,81300,81300,81300,81300,0
20230829,173700,5258035900,81300,81300,81300,81300,0
20230829,173600,5258035900,81300,81300,81300,81300,0
20230829,173500,5258035900,81300,81300,81300,81300,0
20230829,173400,5258035900,81300,81300,81300,81300,0
20230829,173300,5258035900,81300,81300,81300,81300,0
20230829,173200,5258035900,81300,81300,81300,81300,0
20230829,173100,5258035900,81300,81300,81300,81300,0
20230829,173000,5258035900,81300,81300,81300,81300,0
20230829,172900,5258035900,81300,81300,81300,81300,0
20230829,172800,5258035900,81300,81300,81300,81300,0
20230829,172700,5258035900,81300,81300,81300,81300,0
20230829,172600,5258035900,81300,81300,81300,81300,0
20230829,172500,5258035900,81300,81300,81300,81300,0
20230829,172400,5258035900,81300,81300,81300,81300,0
20230829,172300,5258035900,81300,81300,81300,81300,491
20230829,172200,5258035900,81300,81300,81300,81300,0
20230829,172100,5258035900,81300,81300,81300,81300,0
20230829,172000,5258035900,81300,81300,81300,81300,0
20230829,171900,5258035900,81300,81300,81300,81300,0
20230829,171800,5258035900,81300,81300,81300,81300,0
20230829,171700,5258035900,81300,81300,81300,81300,0
20230829,171600,5258035900,81300,81300,81300,81300,0
20230829,171500,5258035900,81300,81300,81300,81300,0
20230829,171400,5258035900,81300,81300,81300,81300,0
20230829,171300,5258035900,81300,81300,81300,81300,0
20230829,171200,5258035900,81300,81300,81300,81300,0
20230829,171100,5258035900,81300,81300,81300,81300,0
20230829,171000,5258035900,81300,81300,81300,81300,0
20230829,170900,5258035900,81300,81300,81300,81300,0
20230829,170800,5258035900,81300,81300,81300,81300,0
20230829,170700,5258035900,81300,81300,81300,81300,0
20230829,170600,5258035900,81300,81300,81300,81300,0
20230829,170500,5258035900,81300,81300,81300,81300,0
20230829,170400,5258035900,81300,81300,81300,81300,0
20230829,170300,5258035900,81300,81300,81300,81300,0
20230829,170200,5258035900,81300,81300,81300,81300,0
20230829,170100,5258035900,81300,81300,81300,81300,0
20230829,170000,5258035900,81300,81300,81300,81300,0
20230829,165900,5258035900,81300,81300,81300,81300,0
20230829,165800,5258035900,81300,81300,81300,81300,0
20230829,165700,5258035900,81300,81300,81300,81300,0
20230829,165600,5258035900,81300,81300,81300,81300,0
20230829,165500,5258035900,81300,81300,81300,81300,0
20230829,165400,5258035900,81300,81300,81300,81300,0
20230829,165300,5258035900,81300,81300,81300,81300,491
20230829,165200,5258035900,81300,81300,81300,81300,0
20230829,165100,5258035900,81300,81300,81300,81300,0
20230829,165000,5258035900,81300,81300,81300,81300,0
20230829,164900,5258035900,81300,81300,81300,81300,0
20230829,164800,5258035900,81300,81300,81300,81300,0
20230829,164700,5258035900,81300,81300,81300,81300,0
20230829,164600,5258035900,81300,81300,81300,81300,0
20230829,164500,5258035900,81300,81300,81300,81300,0
20230829,164400,5258035900,81300,81300,81300,81300,0
20230829,164300,5258035900,81300,81300,81300,81300,0
20230829,164200,5258035900,81300,81300,81300,81300,0
20230829,164100,5258035900,81300,81300,81300,81300,0
20230829,164000,5258035900,81300,81300,81300,81300,0
20230829,163900,5258035900,81300,81300,81300,81300,0
20230829,163800,5258035900,81300,81300,81300,81300,0
20230829,163700,5258035900,81300,81300,81300,81300,0
20230829,163600,5258035900,81300,81300,81300,81300,0
20230829,163500,5258035900,81300,81300,81300,81300,0
20230829,163400,5258035900,81300,81300,81300,81300,0
20230829,163300,5258035900,81300,81300,81300,81300,0
20230829,163200,5258035900,81300,81300,81300,81300,0
20230829,163100,5258035900,81300,81300,81300,81300,0
20230829,163000,5258035900,81300,81300,81300,81300,0
20230829,162900,5258035900,81300,81300,81300,81300,0
20230829,162800,5258035900,81300,81300,81300,81300,0
20230829,162700,5258035900,81300,81300,81300,81300,0
20230829,162600,5258035900,81300,81300,81300,81300,0
20230829,162500,5258035900,81300,81300,81300,81300,0
20230829,162400,5258035900,81300,81300,81300,81300,0
20230829,162300,5258035900,81300,81300,81300,81300,491
20230829,162200,5258035900,81300,81300,81300,81300,0
20230829,162100,5258035900,81300,81300,81300,81300,0
20230829,162000,5258035900,81300,81300,81300,81300,0
20230829,161900,5258035900,81300,81300,81300,81300,0
20230829,161800,5258035900,81300,81300,81300,81300,0
20230829,161700,5258035900,81300,81300,81300,81300,0
20230829,161600,5258035900,81300,81300,81300,81300,0
20230829,161500,5258035900,81300,81300,81300,81300,0
20230829,161400,5258035900,81300,81300,81300,81300,0
20230829,161300,5258035900,81300,81300,81300,81300,0
20230829,161200,5258035900,81300,81300,81300,81300,0
20230829,161100,5258035900,81300,81300,81300,81300,0
20230829,161000,5258035900,81300,81300,81300,81300,0
20230829,160900,5258035900,81300,81300,81300,81300,0
20230829,160800,5258035900,81300,81300,81300,81300,0
20230829,160700,5258035900,81300,81300,81300,81300,0
20230829,160600,5258035900,81300,81300,81300,81300,0
20230829,160500,5258035900,81300,81300,81300,81300,0
20230829,160400,5258035900,81300,81300,81300,81300,0
20230829,160300,5258035900,81300,81300,81300,81300,0
20230829,160200,5258035900,81300,81300,81300,81300,0
20230829,160100,5258035900,81300,81300,81300,81300,0
20230829,160000,5258035900,81300,81300,81300,81300,0
20230829,155900,5258035900,81300,81300,81300,81300,0
20230829,155800,5258035900,81300,81300,81300,81300,0
20230829,155700,5258035900,81300,81300,81300,81300,0
20230829,155600,5258035900,81300,81300,81300,81300,0
20230829,155500,5258035900,81300,81300,81300,81300,0
20230829,155400,5258035900,81300,81300,81300,81300,0
20230829,155300,5258035900,81300,81300,81300,81300,491
20230829,155200,5258035900,81300,81300,81300,81300,0
20230829,155100,5258035900,81300,81300,81300,81300,0
20230829,155000,5258035900,81300,81300,81300,81300,0
20230829,154900,5258035900,81300,81300,81300,81300,0
20230829,154800,5258035900,81300,81300,81300,81300,0
20230829,154700,5258035900,81300,81300,81300,81300,0
20230829,154600,5258035900,81300,81300,81300,81300,0
20230829,154500,5258035900,81300,81300,81300,81300,0
20230829,154400,5258035900,81300,81300,81300,81300,0
20230829,154300,5258035900,81300,81300,81300,81300,0
20230829,154200,5258035900,81300,81300,81300,81300,0
20230829,154100,5258035900,81300,81300,81300,81300,0
20230829,154000,5258035900,81300,81300,81300,81300,0
20230829,153900,5258035900,81300,81300,81300,81300,0
20230829,153800,5258035900,81300,81300,81300,81300,0
20230829,153700,5258035900,81300,81300,81300,81300,0
20230829,153600,5258035900,81300,81300,81300,81300,0
20230829,153500,5258035900,81300,81300,81300,81300,0
20230829,153400,5258035900,81300,81300,81300,81300,0
20230829,153300,5258035900,81300,81300,81300,81300,0
20230829,153200,5258035900,81300,81300,81300,81300,0
20230829,153100,5258035900,81300,81300,81300,81300,0
20230829,153000,5258035900,81300,81300,81300,81300,491
20230829,152900,5218117600,81300,81300,81300,81300,0
20230829,152800,5218117600,81300,81300,81300,81300,0
20230829,152700,5218117600,81300,81300,81300,81300,0
20230829,152600,5218117600,81300,81300,81300,81300,0
20230829,152500,5218117600,81300,81300,81300,81300,0
20230829,152400,5218117600,81300,81300,81300,81300,0
20230829,152300,5218117600,81300,81300,81300,81300,0
20230829,152200,5218117600,81300,81300,81300,81300,0
20230829,152100,5218117600,81300,81300,81300,81300,0
20230829,152000,5218117600,81300,81300,81300,81300,0
20230829,151900,5218117600,81300,81200,81300,81200,84
20230829,151800,5211290600,81200,81300,81300,81200,36
20230829,151700,5208364100,81300,81300,81300,81200,130
20230829,151600,5197804000,81200,81200,81200,81200,499
20230829,151500,5157285200,81200,81200,81200,81100,22
20230829,151400,5155500800,81200,81200,81200,81100,40
20230829,151300,5152255900,81200,81200,81200,81200,15
20230829,151200,5151037900,81200,81200,81200,81200,26
20230829,151100,5148926700,81200,81200,81200,81200,25
20230829,151000,5146896700,81200,81100,81200,81100,6
20230829,150900,5146409800,81100,81100,81100,81100,1
20230829,150800,5146328700,81100,81100,81100,81100,0
20230829,150700,5146328700,81100,81200,81200,81100,53
20230829,150600,5142030100,81300,81200,81300,81200,100
20230829,150500,5133902200,81300,80900,81300,80900,383
20230829,150400,5102800900,81000,80900,81000,80900,325
20230829,150300,5076479500,80800,80900,80900,80800,99
20230829,150200,5068471000,80800,80900,80900,80700,71
20230829,150100,5062729300,80800,80800,80900,80700,129
20230829,150000,5052297300,80800,80600,80800,80600,348
20230829,145900,5024180500,80600,80700,80700,80600,756
20230829,145800,4963175800,80500,80900,81000,80500,2458
20230829,145700,4764880000,80900,80900,81000,80800,210
20230829,145600,4747891800,80800,80900,81000,80800,159
20230829,145500,4735029300,80800,80900,80900,80800,170
20230829,145400,4721276800,80900,80800,81000,80800,428
20230829,145300,4686662400,80800,80900,81000,80800,82
20230829,145200,4680028400,80900,80900,81000,80900,130
20230829,145100,4669508800,81000,81000,81000,80900,121
20230829,145000,4659719300,80900,80900,81000,80900,94
20230829,144900,4652114200,80900,81000,81000,80900,149
20230829,144800,4640057700,80900,80800,81000,80800,150
20230829,144700,4627922100,80900,80800,80900,80800,113
20230829,144600,4618784400,80800,80800,81000,80800,151
20230829,144500,4606574300,80900,80900,80900,80800,161
20230829,144400,4593549600,81000,80800,81000,80800,143
20230829,144300,4581988200,80900,80900,81000,80800,296
20230829,144200,4558046400,80900,80800,81000,80800,209
20230829,144100,4541152500,80800,80900,80900,80800,349
20230829,144000,4512920800,80900,80900,81000,80900,163
20230829,143900,4499733100,80900,81000,81000,80900,74
20230829,143800,4493745500,81000,81000,81000,81000,120
20230829,143700,4484025500,81100,81000,81100,81000,99
20230829,143600,4476004800,81000,81000,81200,81000,68
20230829,143500,4470494700,80900,80900,81200,80900,774
20230829,143400,4407765100,80900,81000,81000,80900,66
20230829,143300,4402423500,80900,80900,81000,80900,119
20230829,143200,4392794500,80900,81000,81000,80900,350
20230829,143100,4364471700,81000,81000,81100,81000,282
20230829,143000,4341628200,81000,81100,81100,81000,97
20230829,142900,4333770100,81000,81000,81100,81000,83
20230829,142800,4327046600,81000,81100,81100,81000,72
20230829,142700,4321213900,81000,81000,81100,81000,109
20230829,142600,4312383700,81100,81100,81200,81100,74
20230829,142500,4306381700,81100,81100,81100,81000,233
20230829,142400,4287489900,81100,81000,81200,81000,249
20230829,142300,4267299700,81100,81100,81200,81000,590
20230829,142200,4219463000,81100,81400,81400,81100,158
20230829,142100,4206622100,81400,81400,81400,81400,5
20230829,142000,4206215100,81400,81400,81400,81400,5
20230829,141900,4205808100,81400,81400,81400,81400,6
20230829,141800,4205319700,81300,81400,81400,81300,191
20230829,141700,4189790400,81400,81400,81400,81400,15
20230829,141600,4188569400,81400,81200,81400,81200,459
20230829,141500,4151287100,81200,81200,81200,81200,320
20230829,141400,4125303100,81200,81100,81200,81100,59
20230829,141300,4120515900,81200,81100,81200,81100,45
20230829,141200,4116865900,81200,81100,81200,81100,8
20230829,141100,4116216500,81200,81200,81200,81100,37
20230829,141000,4113212200,81200,81200,81200,81200,68
20230829,140900,4107690600,81100,81200,81200,81100,678
20230829,140800,4052704700,81100,81100,81200,81100,727
20230829,140700,3993743800,81200,81400,81400,81200,486
20230829,140600,3954254900,81400,81400,81400,81400,6
20230829,140500,3953766500,81400,81400,81400,81400,10
20230829,140400,3952952500,81400,81300,81400,81300,159
20230829,140300,3940025300,81300,81300,81300,81300,47
20230829,140200,3936204200,81300,81300,81300,81300,78
20230829,140100,3929862800,81300,81300,81300,81300,99
20230829,140000,3921814100,81300,81300,81300,81300,1
20230829,135900,3921732800,81300,81400,81400,81300,55
20230829,135800,3917260800,81300,81400,81400,81300,343
20230829,135700,3889374300,81400,81400,81400,81400,16
20230829,135600,3888071900,81400,81400,81400,81400,4
20230829,135500,3887746300,81400,81400,81400,81300,17
20230829,135400,3886363500,81400,81400,81400,81400,5
20230829,135300,3885956500,81400,81400,81400,81400,0
20230829,135200,3885956500,81400,81400,81400,81400,10
20230829,135100,3885142500,81400,81400,81400,81400,11
20230829,135000,3884247100,81400,81400,81400,81400,0
20230829,134900,3884247100,81400,81400,81400,81400,12
20230829,134800,3883270300,81400,81400,81400,81400,10
20230829,134700,3882456300,81400,81400,81400,81400,5
20230829,134600,3882049300,81400,81400,81400,81400,5
20230829,134500,3881642300,81400,81300,81400,81300,25
20230829,134400,3879607400,81400,81400,81500,81400,20
20230829,134300,3877978600,81400,81400,81500,81400,118
20230829,134200,3868372600,81400,81300,81400,81300,540
20230829,134100,3824462600,81200,81300,81300,81200,8
20230829,134000,3823812400,81300,81300,81300,81300,109
20230829,133900,3814950700,81300,81300,81300,81300,0
20230829,133800,3814950700,81300,81300,81300,81300,107
20230829,133700,3806251600,81300,81300,81300,81300,11
20230829,133600,3805357300,81300,81300,81300,81300,1
20230829,133500,3805276000,81300,81300,81300,81300,7
20230829,133400,3804706900,81300,81300,81300,81300,15
20230829,133300,3803487400,81300,81300,81300,81200,11
20230829,133200,3802593200,81200,81200,81200,81200,512
20230829,133100,3761018800,81200,81200,81200,81200,9
20230829,133000,3760288000,81200,81200,81200,81200,20
20230829,132900,3758664000,81200,81200,81200,81200,8
20230829,132800,3758014400,81200,81200,81200,81200,16
20230829,132700,3756715200,81200,81200,81200,81200,42
20230829,132600,3753304800,81200,81200,81200,81100,331
20230829,132500,3726432600,81200,81200,81200,81200,153
20230829,132400,3714009000,81200,81200,81200,81200,338
20230829,132300,3686563400,81200,81300,81300,81200,220
20230829,132200,3668698800,81300,81300,81300,81300,1
20230829,132100,3668617500,81300,81400,81400,81300,757
20230829,132000,3607011400,81500,81500,81500,81400,11
20230829,131900,3606115400,81500,81500,81500,81500,104
20230829,131800,3597639400,81500,81500,81500,81500,10
20230829,131700,3596824400,81500,81500,81500,81500,105
20230829,131600,3588266900,81500,81400,81500,81400,56
20230829,131500,3583707900,81400,81500,81500,81400,116
20230829,131400,3574264900,81400,81500,81500,81400,65
20230829,131300,3568971400,81500,81500,81500,81500,7
20230829,131200,3568400900,81500,81500,81500,81500,51
20230829,131100,3564244400,81500,81500,81500,81500,9
20230829,131000,3563510900,81500,81400,81500,81400,40
20230829,130900,3560253300,81500,81500,81500,81500,6
20230829,130800,3559764300,81500,81400,81500,81400,57
20230829,130700,3555118900,81500,81400,81500,81400,14
20230829,130600,3553978800,81400,81500,81500,81400,50
20230829,130500,3549908200,81500,81400,81500,81400,30
20230829,130400,3547464700,81500,81500,81500,81500,5
20230829,130300,3547057200,81500,81500,81500,81500,6
20230829,130200,3546568200,81500,81500,81500,81500,21
20230829,130100,3544856700,81500,81400,81500,81400,18
20230829,130000,3543390500,81400,81500,81500,81400,14
20230829,125900,3542250300,81500,81500,81500,81500,10
20230829,125800,3541435300,81500,81500,81500,81500,1
20230829,125700,3541353800,81500,81400,81500,81400,56
20230829,125600,3536789900,81500,81500,81500,81500,10
20230829,125500,3535974900,81500,81500,81500,81500,26
20230829,125400,3533855900,81500,81500,81500,81500,3
20230829,125300,3533611400,81400,81500,81500,81400,11
20230829,125200,3532715000,81400,81500,81500,81400,7
20230829,125100,3532144600,81500,81500,81500,81500,1
20230829,125000,3532063100,81500,81500,81500,81500,5
20230829,124900,3531655600,81400,81500,81500,81400,19
20230829,124800,3530108100,81500,81400,81500,81400,21
20230829,124700,3528398600,81500,81400,81500,81400,6
20230829,124600,3527909700,81400,81500,81500,81400,11
20230829,124500,3527013300,81500,81500,81500,81500,6
20230829,124400,3526524300,81400,81400,81400,81400,1
20230829,124300,3526442900,81500,81200,81500,81200,616
20230829,124200,3476374100,81300,81300,81300,81300,42
20230829,124100,3472959500,81300,81300,81300,81200,51
20230829,124000,3468817000,81300,81300,81300,81200,160
20230829,123900,3455816400,81300,81400,81500,81300,89
20230829,123800,3448573000,81400,81500,81500,81400,18
20230829,123700,3447107200,81400,81500,81500,81400,25
20230829,123600,3445071800,81500,81400,81500,81400,7
20230829,123500,3444501500,81500,81500,81500,81500,5
20230829,123400,3444094000,81500,81500,81500,81400,39
20230829,123300,3440918800,81500,81400,81500,81400,55
20230829,123200,3436441300,81500,81500,81500,81500,5
20230829,123100,3436033800,81500,81400,81500,81400,238
20230829,123000,3416660500,81400,81400,81400,81400,5
20230829,122900,3416253500,81300,81400,81400,81300,11
20230829,122800,3415358600,81400,81400,81400,81400,5
20230829,122700,3414951600,81400,81300,81400,81300,18
20230829,122600,3413487600,81300,81400,81400,81300,43
20230829,122500,3409991200,81300,81400,81500,81300,162
20230829,122400,3396813900,81500,81500,81500,81400,210
20230829,122300,3379718900,81400,81400,81400,81400,100
20230829,122200,3371578900,81500,81500,81500,81500,10
20230829,122100,3370763900,81500,81500,81500,81400,11
20230829,122000,3369867500,81500,81500,81500,81500,1
20230829,121900,3369786000,81500,81500,81500,81500,5
20230829,121800,3369378500,81500,81500,81500,81500,11
20230829,121700,3368482000,81500,81400,81500,81400,242
20230829,121600,3348783100,81400,81300,81400,81300,368
20230829,121500,3318828100,81400,81400,81400,81400,9
20230829,121400,3318095500,81400,81400,81400,81400,5
20230829,121300,3317688500,81400,81300,81400,81300,362
20230829,121200,3288257800,81400,81400,81400,81400,12
20230829,121100,3287281000,81400,81400,81400,81400,5
20230829,121000,3286874000,81400,81400,81400,81400,10
20230829,120900,3286060000,81400,81400,81400,81400,5
20230829,120800,3285653000,81400,81400,81400,81400,11
20230829,120700,3284757600,81300,81400,81400,81300,10
20230829,120600,3283944100,81400,81400,81400,81400,3
20230829,120500,3283699900,81400,81300,81400,81300,11
20230829,120400,3282804600,81400,81400,81400,81400,5
20230829,120300,3282397600,81400,81400,81400,81400,1
20230829,120200,3282316200,81400,81400,81400,81400,9
20230829,120100,3281583600,81300,81400,81400,81300,135
20230829,120000,3270596900,81400,81400,81400,81400,109
20230829,115900,3261724300,81400,81400,81400,81400,6
20230829,115800,3261235900,81400,81300,81400,81300,8
20230829,115700,3260584800,81400,81400,81400,81400,7
20230829,115600,3260015000,81400,81400,81400,81400,11
20230829,115500,3259119600,81400,81300,81400,81300,7
20230829,115400,3258550000,81300,81300,81400,81300,221
20230829,115300,3240582200,81300,81400,81400,81300,21
20230829,115200,3238874000,81400,81400,81400,81400,1
20230829,115100,3238792600,81400,81400,81400,81400,92
20230829,115000,3231303800,81300,81400,81400,81300,59
20230829,114900,3226503100,81400,81400,81400,81300,25
20230829,114800,3224468900,81400,81400,81400,81400,294
20230829,114700,3200537300,81500,81400,81500,81400,11
20230829,114600,3199641400,81500,81500,81500,81500,14
20230829,114500,3198500400,81500,81500,81500,81500,12
20230829,114400,3197522400,81500,81500,81500,81500,8
20230829,114300,3196870400,81500,81500,81500,81500,56
20230829,114200,3192306400,81500,81500,81500,81500,230
20230829,114100,3173561400,81500,81500,81500,81500,8
20230829,114000,3172909400,81500,81400,81500,81400,110
20230829,113900,3163954500,81400,81500,81500,81400,50
20230829,113800,3159880900,81500,81600,81600,81500,551
20230829,113700,3114974300,81600,81600,81600,81600,10
20230829,113600,3114158300,81500,81600,81600,81500,56
20230829,113500,3109588800,81500,81500,81600,81500,101
20230829,113400,3101357200,81500,81600,81600,81500,20
20230829,113300,3099726100,81500,81600,81600,81500,52
20230829,113200,3095486200,81500,81600,81600,81500,51
20230829,113100,3091329600,81600,81600,81600,81600,24
20230829,113000,3089371200,81600,81700,81700,81600,277
20230829,112900,3066766500,81800,81800,81800,81800,7
20230829,112800,3066193900,81700,81700,81700,81700,15
20230829,112700,3064968400,81700,81700,81800,81700,32
20230829,112600,3062353500,81700,81800,81800,81700,86
20230829,112500,3055325700,81800,81700,81800,81700,166
20230829,112400,3041758400,81700,81700,81700,81600,63
20230829,112300,3036611500,81700,81600,81700,81600,29
20230829,112200,3034242300,81700,81700,81700,81700,35
20230829,112100,3031382800,81600,81600,81600,81600,211
20230829,112000,3014165200,81600,81600,81600,81600,235
20230829,111900,2994989200,81500,81500,81500,81500,343
20230829,111800,2967034700,81500,81500,81500,81500,12
20230829,111700,2966056700,81500,81500,81500,81500,74
20230829,111600,2960025700,81500,81500,81500,81500,35
20230829,111500,2957173200,81500,81500,81500,81400,69
20230829,111400,2951549900,81500,81400,81500,81400,6
20230829,111300,2951061000,81500,81600,81600,81500,104
20230829,111200,2942583900,81500,81600,81600,81500,12
20230829,111100,2941604800,81600,81600,81600,81600,10
20230829,111000,2940788800,81600,81600,81600,81600,5
20230829,110900,2940380800,81600,81600,81600,81500,54
20230829,110800,2935978100,81500,81500,81500,81500,2
20230829,110700,2935815100,81600,81500,81600,81500,17
20230829,110600,2934428500,81500,81500,81600,81500,98
20230829,110500,2926440900,81500,81600,81600,81500,35
20230829,110400,2923587900,81500,81600,81600,81500,354
20230829,110300,2894736800,81500,81500,81500,81500,330
20230829,110200,2867841800,81500,81500,81500,81400,45
20230829,110100,2864177200,81400,81500,81500,81400,2
20230829,110000,2864014300,81500,81500,81500,81400,17
20230829,105900,2862629000,81500,81400,81500,81400,18
20230829,105800,2861162600,81400,81600,81600,81400,302
20230829,105700,2836548400,81500,81600,81600,81500,18
20230829,105600,2835081300,81600,81600,81600,81500,163
20230829,105500,2821780700,81600,81600,81600,81600,6
20230829,105400,2821291100,81600,81600,81600,81500,40
20230829,105300,2818028600,81600,81500,81600,81500,36
20230829,105200,2815093300,81600,81600,81600,81500,143
20230829,105100,2803437500,81600,81800,81800,81600,343
20230829,105000,2775438400,81800,81700,81800,81700,131
20230829,104900,2764735100,81700,81600,81700,81500,135
20230829,104800,2753720900,81600,81700,81800,81600,751
20230829,104700,2692381500,81800,81800,81800,81700,106
20230829,104600,2683710800,81800,81700,81800,81700,573
20230829,104500,2636894000,81700,81600,81700,81600,19
20230829,104400,2635342500,81700,81700,81700,81600,105
20230829,104300,2626772900,81700,81800,81800,81700,294
20230829,104200,2602752200,81800,81800,81900,81800,133
20230829,104100,2591872300,81900,81900,81900,81900,32
20230829,104000,2589251500,81900,81900,81900,81900,307
20230829,103900,2564108200,82000,82000,82000,82000,177
20230829,103800,2549594200,82000,82000,82100,82000,238
20230829,103700,2530077000,81900,82000,82100,81900,226
20230829,103600,2511531200,82000,82000,82100,82000,235
20230829,103500,2492261100,82100,82100,82100,82100,45
20230829,103400,2488566600,82000,82100,82100,82000,74
20230829,103300,2482495300,82100,82100,82100,82100,70
20230829,103200,2476748300,82100,82000,82100,82000,16
20230829,103100,2475435700,82100,82100,82100,82000,19
20230829,103000,2473875900,82100,82000,82100,82000,149
20230829,102900,2461646300,82100,82100,82100,82100,84
20230829,102800,2454749900,82100,82300,82300,82100,143
20230829,102700,2442996900,82300,82200,82300,82200,56
20230829,102600,2438392400,82200,82300,82300,82200,69
20230829,102500,2432719800,82200,82200,82200,82200,92
20230829,102400,2425157400,82200,82300,82300,82200,73
20230829,102300,2419156200,82300,82300,82300,82300,154
20230829,102200,2406482000,82400,82400,82400,82400,9
20230829,102100,2405740400,82400,82300,82500,82300,1225
20230829,102000,2304787300,82300,82400,82400,82300,266
20230829,101900,2282879300,82400,82300,82400,82300,152
20230829,101800,2270368700,82400,82300,82400,82300,143
20230829,101700,2258596600,82300,82300,82300,82300,601
20230829,101600,2209134300,82400,82400,82400,82400,502
20230829,101500,2167769500,82300,82300,82400,82200,417
20230829,101400,2133442500,82200,82400,82400,82200,191
20230829,101300,2117721800,82400,82300,82500,82300,1543
20230829,101200,1990471900,82300,82300,82400,82300,375
20230829,101100,1959607600,82300,82400,82400,82200,216
20230829,101000,1941834300,82500,82200,82500,82200,1132
20230829,100900,1848529100,82200,82300,82300,82200,349
20230829,100800,1819811000,82300,82300,82300,82200,466
20230829,100700,1781459500,82200,82400,82400,82200,503
20230829,100600,1740095000,82400,82400,82500,82300,279
20230829,100500,1717092900,82400,82200,82500,82200,1967
20230829,100400,1555204700,82200,81900,82200,81900,1226
20230829,100300,1454541500,82100,82000,82100,81900,1121
20230829,100200,1362611500,82000,81900,82000,81900,90
20230829,100100,1355240400,82000,82000,82000,81900,59
20230829,100000,1350405800,82000,81900,82000,81900,92
20230829,095900,1342864800,81900,81900,81900,81900,114
20230829,095800,1333528200,81900,81700,81900,81700,77
20230829,095700,1327232700,81800,81800,81900,81800,64
20230829,095600,1321994300,81800,81600,81900,81600,22
20230829,095500,1320197400,81600,81800,81900,81600,284
20230829,095400,1296979600,81800,81800,81800,81800,41
20230829,095300,1293625800,81800,81700,81900,81600,818
20230829,095200,1226691700,81600,81600,81600,81600,20
20230829,095100,1225059700,81600,81700,81700,81600,297
20230829,095000,1200798000,81700,81600,81700,81600,95
20230829,094900,1193045900,81600,81600,81600,81600,30
20230829,094800,1190597900,81500,81400,81500,81400,47
20230829,094700,1186770400,81400,81300,81400,81300,587
20230829,094600,1139044300,81200,81200,81200,81200,15
20230829,094500,1137826300,81300,81300,81300,81300,123
20230829,094400,1127826400,81400,81400,81400,81400,0
20230829,094300,1127826400,81400,81400,81400,81300,113
20230829,094200,1118636300,81400,81400,81400,81300,55
20230829,094100,1114160500,81400,81400,81500,81400,252
20230829,094000,1093644800,81400,81400,81400,81400,14
20230829,093900,1092505200,81400,81400,81400,81300,57
20230829,093800,1087866600,81400,81300,81400,81300,22
20230829,093700,1086076000,81200,81300,81300,81200,157
20230829,093600,1073312400,81300,81500,81500,81300,114
20230829,093500,1064038800,81400,81300,81400,81200,195
20230829,093400,1048192200,81200,81300,81300,81200,217
20230829,093300,1030567600,81300,81300,81300,81300,50
20230829,093200,1026502600,81300,81400,81500,81300,428
20230829,093100,991686600,81400,81600,81600,81400,814
20230829,093000,925365200,81500,81600,81600,81500,57
20230829,092900,920715000,81500,81600,81600,81500,19
20230829,092800,919166400,81600,81600,81600,81600,73
20230829,092700,913209600,81600,81600,81700,81600,284
20230829,092600,890034600,81600,81700,81800,81600,252
20230829,092500,869453100,81700,81800,81800,81700,244
20230829,092400,849507000,81800,81800,81800,81800,7
20230829,092300,848934400,81800,81700,81800,81600,361
20230829,092200,819435100,81700,81700,81700,81700,23
20230829,092100,817556000,81700,82000,82000,81700,208
20230829,092000,800535200,82000,82000,82000,81900,199
20230829,091900,784227700,82000,82100,82100,82000,137
20230829,091800,772991000,82100,82200,82200,82100,317
20230829,091700,746946300,82200,82000,82200,82000,355
20230829,091600,717767900,82200,82000,82200,82000,2793
20230829,091500,488724500,81900,81700,81900,81700,1415
20230829,091400,372877400,81800,81900,81900,81800,161
20230829,091300,359705100,81800,81800,81900,81800,228
20230829,091200,341040000,81800,81800,81900,81800,274
20230829,091100,318626200,81800,81300,81800,81300,511
20230829,091000,276916900,81400,81300,81400,81300,171
20230829,090900,262998100,81400,81500,81600,81400,322
20230829,090800,236760500,81400,81400,81400,81400,72
20230829,090700,230899700,81400,81500,81500,81300,153
20230829,090600,218434600,81500,81500,81500,81500,110
20230829,090500,209469600,81500,81500,81500,81500,109
20230829,090400,200586100,81500,81200,81500,81200,1600
20230829,090300,70527400,81200,81200,81200,81200,106
20230829,090200,61920200,81200,81300,81400,81200,180
20230829,090100,47293300,81300,81200,81300,81100,455
20230829,090000,10372700,81200,81000,81200,81000,128