KissMeData/394280/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,205300,4695531480,18590,18590,18590,18590,4578
20230829,205200,4695531480,18590,18590,18590,18590,0
20230829,205100,4695531480,18590,18590,18590,18590,0
20230829,205000,4695531480,18590,18590,18590,18590,0
20230829,204900,4695531480,18590,18590,18590,18590,0
20230829,204800,4695531480,18590,18590,18590,18590,0
20230829,204700,4695531480,18590,18590,18590,18590,0
20230829,204600,4695531480,18590,18590,18590,18590,0
20230829,204500,4695531480,18590,18590,18590,18590,0
20230829,204400,4695531480,18590,18590,18590,18590,0
20230829,204300,4695531480,18590,18590,18590,18590,0
20230829,204200,4695531480,18590,18590,18590,18590,0
20230829,204100,4695531480,18590,18590,18590,18590,0
20230829,204000,4695531480,18590,18590,18590,18590,0
20230829,203900,4695531480,18590,18590,18590,18590,0
20230829,203800,4695531480,18590,18590,18590,18590,0
20230829,203700,4695531480,18590,18590,18590,18590,0
20230829,203600,4695531480,18590,18590,18590,18590,0
20230829,203500,4695531480,18590,18590,18590,18590,0
20230829,203400,4695531480,18590,18590,18590,18590,0
20230829,203300,4695531480,18590,18590,18590,18590,0
20230829,203200,4695531480,18590,18590,18590,18590,0
20230829,203100,4695531480,18590,18590,18590,18590,0
20230829,203000,4695531480,18590,18590,18590,18590,0
20230829,202900,4695531480,18590,18590,18590,18590,0
20230829,202800,4695531480,18590,18590,18590,18590,0
20230829,202700,4695531480,18590,18590,18590,18590,0
20230829,202600,4695531480,18590,18590,18590,18590,0
20230829,202500,4695531480,18590,18590,18590,18590,0
20230829,202400,4695531480,18590,18590,18590,18590,0
20230829,202300,4695531480,18590,18590,18590,18590,4578
20230829,202200,4695531480,18590,18590,18590,18590,0
20230829,202100,4695531480,18590,18590,18590,18590,0
20230829,202000,4695531480,18590,18590,18590,18590,0
20230829,201900,4695531480,18590,18590,18590,18590,0
20230829,201800,4695531480,18590,18590,18590,18590,0
20230829,201700,4695531480,18590,18590,18590,18590,0
20230829,201600,4695531480,18590,18590,18590,18590,0
20230829,201500,4695531480,18590,18590,18590,18590,0
20230829,201400,4695531480,18590,18590,18590,18590,0
20230829,201300,4695531480,18590,18590,18590,18590,0
20230829,201200,4695531480,18590,18590,18590,18590,0
20230829,201100,4695531480,18590,18590,18590,18590,0
20230829,201000,4695531480,18590,18590,18590,18590,0
20230829,200900,4695531480,18590,18590,18590,18590,0
20230829,200800,4695531480,18590,18590,18590,18590,0
20230829,200700,4695531480,18590,18590,18590,18590,0
20230829,200600,4695531480,18590,18590,18590,18590,0
20230829,200500,4695531480,18590,18590,18590,18590,0
20230829,200400,4695531480,18590,18590,18590,18590,0
20230829,200300,4695531480,18590,18590,18590,18590,0
20230829,200200,4695531480,18590,18590,18590,18590,0
20230829,200100,4695531480,18590,18590,18590,18590,0
20230829,200000,4695531480,18590,18590,18590,18590,0
20230829,195900,4695531480,18590,18590,18590,18590,0
20230829,195800,4695531480,18590,18590,18590,18590,0
20230829,195700,4695531480,18590,18590,18590,18590,0
20230829,195600,4695531480,18590,18590,18590,18590,0
20230829,195500,4695531480,18590,18590,18590,18590,0
20230829,195400,4695531480,18590,18590,18590,18590,0
20230829,195300,4695531480,18590,18590,18590,18590,4578
20230829,195200,4695531480,18590,18590,18590,18590,0
20230829,195100,4695531480,18590,18590,18590,18590,0
20230829,195000,4695531480,18590,18590,18590,18590,0
20230829,194900,4695531480,18590,18590,18590,18590,0
20230829,194800,4695531480,18590,18590,18590,18590,0
20230829,194700,4695531480,18590,18590,18590,18590,0
20230829,194600,4695531480,18590,18590,18590,18590,0
20230829,194500,4695531480,18590,18590,18590,18590,0
20230829,194400,4695531480,18590,18590,18590,18590,0
20230829,194300,4695531480,18590,18590,18590,18590,0
20230829,194200,4695531480,18590,18590,18590,18590,0
20230829,194100,4695531480,18590,18590,18590,18590,0
20230829,194000,4695531480,18590,18590,18590,18590,0
20230829,193900,4695531480,18590,18590,18590,18590,0
20230829,193800,4695531480,18590,18590,18590,18590,0
20230829,193700,4695531480,18590,18590,18590,18590,0
20230829,193600,4695531480,18590,18590,18590,18590,0
20230829,193500,4695531480,18590,18590,18590,18590,0
20230829,193400,4695531480,18590,18590,18590,18590,0
20230829,193300,4695531480,18590,18590,18590,18590,0
20230829,193200,4695531480,18590,18590,18590,18590,0
20230829,193100,4695531480,18590,18590,18590,18590,0
20230829,193000,4695531480,18590,18590,18590,18590,0
20230829,192900,4695531480,18590,18590,18590,18590,0
20230829,192800,4695531480,18590,18590,18590,18590,0
20230829,192700,4695531480,18590,18590,18590,18590,0
20230829,192600,4695531480,18590,18590,18590,18590,0
20230829,192500,4695531480,18590,18590,18590,18590,0
20230829,192400,4695531480,18590,18590,18590,18590,0
20230829,192300,4695531480,18590,18590,18590,18590,4578
20230829,192200,4695531480,18590,18590,18590,18590,0
20230829,192100,4695531480,18590,18590,18590,18590,0
20230829,192000,4695531480,18590,18590,18590,18590,0
20230829,191900,4695531480,18590,18590,18590,18590,0
20230829,191800,4695531480,18590,18590,18590,18590,0
20230829,191700,4695531480,18590,18590,18590,18590,0
20230829,191600,4695531480,18590,18590,18590,18590,0
20230829,191500,4695531480,18590,18590,18590,18590,0
20230829,191400,4695531480,18590,18590,18590,18590,0
20230829,191300,4695531480,18590,18590,18590,18590,0
20230829,191200,4695531480,18590,18590,18590,18590,0
20230829,191100,4695531480,18590,18590,18590,18590,0
20230829,191000,4695531480,18590,18590,18590,18590,0
20230829,190900,4695531480,18590,18590,18590,18590,0
20230829,190800,4695531480,18590,18590,18590,18590,0
20230829,190700,4695531480,18590,18590,18590,18590,0
20230829,190600,4695531480,18590,18590,18590,18590,0
20230829,190500,4695531480,18590,18590,18590,18590,0
20230829,190400,4695531480,18590,18590,18590,18590,0
20230829,190300,4695531480,18590,18590,18590,18590,0
20230829,190200,4695531480,18590,18590,18590,18590,0
20230829,190100,4695531480,18590,18590,18590,18590,0
20230829,190000,4695531480,18590,18590,18590,18590,0
20230829,185900,4695531480,18590,18590,18590,18590,0
20230829,185800,4695531480,18590,18590,18590,18590,0
20230829,185700,4695531480,18590,18590,18590,18590,0
20230829,185600,4695531480,18590,18590,18590,18590,0
20230829,185500,4695531480,18590,18590,18590,18590,0
20230829,185400,4695531480,18590,18590,18590,18590,0
20230829,185300,4695531480,18590,18590,18590,18590,4578
20230829,185200,4695531480,18590,18590,18590,18590,0
20230829,185100,4695531480,18590,18590,18590,18590,0
20230829,185000,4695531480,18590,18590,18590,18590,0
20230829,184900,4695531480,18590,18590,18590,18590,0
20230829,184800,4695531480,18590,18590,18590,18590,0
20230829,184700,4695531480,18590,18590,18590,18590,0
20230829,184600,4695531480,18590,18590,18590,18590,0
20230829,184500,4695531480,18590,18590,18590,18590,0
20230829,184400,4695531480,18590,18590,18590,18590,0
20230829,184300,4695531480,18590,18590,18590,18590,0
20230829,184200,4695531480,18590,18590,18590,18590,0
20230829,184100,4695531480,18590,18590,18590,18590,0
20230829,184000,4695531480,18590,18590,18590,18590,0
20230829,183900,4695531480,18590,18590,18590,18590,0
20230829,183800,4695531480,18590,18590,18590,18590,0
20230829,183700,4695531480,18590,18590,18590,18590,0
20230829,183600,4695531480,18590,18590,18590,18590,0
20230829,183500,4695531480,18590,18590,18590,18590,0
20230829,183400,4695531480,18590,18590,18590,18590,0
20230829,183300,4695531480,18590,18590,18590,18590,0
20230829,183200,4695531480,18590,18590,18590,18590,0
20230829,183100,4695531480,18590,18590,18590,18590,0
20230829,183000,4695531480,18590,18590,18590,18590,0
20230829,182900,4695531480,18590,18590,18590,18590,0
20230829,182800,4695531480,18590,18590,18590,18590,0
20230829,182700,4695531480,18590,18590,18590,18590,0
20230829,182600,4695531480,18590,18590,18590,18590,0
20230829,182500,4695531480,18590,18590,18590,18590,0
20230829,182400,4695531480,18590,18590,18590,18590,0
20230829,182300,4695531480,18590,18590,18590,18590,4578
20230829,182200,4695531480,18590,18590,18590,18590,0
20230829,182100,4695531480,18590,18590,18590,18590,0
20230829,182000,4695531480,18590,18590,18590,18590,0
20230829,181900,4695531480,18590,18590,18590,18590,0
20230829,181800,4695531480,18590,18590,18590,18590,0
20230829,181700,4695531480,18590,18590,18590,18590,0
20230829,181600,4695531480,18590,18590,18590,18590,0
20230829,181500,4695531480,18590,18590,18590,18590,0
20230829,181400,4695531480,18590,18590,18590,18590,0
20230829,181300,4695531480,18590,18590,18590,18590,0
20230829,181200,4695531480,18590,18590,18590,18590,0
20230829,181100,4695531480,18590,18590,18590,18590,0
20230829,181000,4695531480,18590,18590,18590,18590,0
20230829,180900,4695531480,18590,18590,18590,18590,0
20230829,180800,4695531480,18590,18590,18590,18590,0
20230829,180700,4695531480,18590,18590,18590,18590,0
20230829,180600,4695531480,18590,18590,18590,18590,0
20230829,180500,4695531480,18590,18590,18590,18590,0
20230829,180400,4695531480,18590,18590,18590,18590,0
20230829,180300,4695531480,18590,18590,18590,18590,0
20230829,180200,4695531480,18590,18590,18590,18590,0
20230829,180100,4695531480,18590,18590,18590,18590,0
20230829,180000,4695531480,18590,18590,18590,18590,0
20230829,175900,4695531480,18590,18590,18590,18590,0
20230829,175800,4695531480,18590,18590,18590,18590,0
20230829,175700,4695531480,18590,18590,18590,18590,0
20230829,175600,4695531480,18590,18590,18590,18590,0
20230829,175500,4695531480,18590,18590,18590,18590,0
20230829,175400,4695531480,18590,18590,18590,18590,0
20230829,175300,4695531480,18590,18590,18590,18590,4578
20230829,175200,4695531480,18590,18590,18590,18590,0
20230829,175100,4695531480,18590,18590,18590,18590,0
20230829,175000,4695531480,18590,18590,18590,18590,0
20230829,174900,4695531480,18590,18590,18590,18590,0
20230829,174800,4695531480,18590,18590,18590,18590,0
20230829,174700,4695531480,18590,18590,18590,18590,0
20230829,174600,4695531480,18590,18590,18590,18590,0
20230829,174500,4695531480,18590,18590,18590,18590,0
20230829,174400,4695531480,18590,18590,18590,18590,0
20230829,174300,4695531480,18590,18590,18590,18590,0
20230829,174200,4695531480,18590,18590,18590,18590,0
20230829,174100,4695531480,18590,18590,18590,18590,0
20230829,174000,4695531480,18590,18590,18590,18590,0
20230829,173900,4695531480,18590,18590,18590,18590,0
20230829,173800,4695531480,18590,18590,18590,18590,0
20230829,173700,4695531480,18590,18590,18590,18590,0
20230829,173600,4695531480,18590,18590,18590,18590,0
20230829,173500,4695531480,18590,18590,18590,18590,0
20230829,173400,4695531480,18590,18590,18590,18590,0
20230829,173300,4695531480,18590,18590,18590,18590,0
20230829,173200,4695531480,18590,18590,18590,18590,0
20230829,173100,4695531480,18590,18590,18590,18590,0
20230829,173000,4695531480,18590,18590,18590,18590,0
20230829,172900,4695531480,18590,18590,18590,18590,0
20230829,172800,4695531480,18590,18590,18590,18590,0
20230829,172700,4695531480,18590,18590,18590,18590,0
20230829,172600,4695531480,18590,18590,18590,18590,0
20230829,172500,4695531480,18590,18590,18590,18590,0
20230829,172400,4695531480,18590,18590,18590,18590,0
20230829,172300,4695531480,18590,18590,18590,18590,4578
20230829,172200,4695531480,18590,18590,18590,18590,0
20230829,172100,4695531480,18590,18590,18590,18590,0
20230829,172000,4695531480,18590,18590,18590,18590,0
20230829,171900,4695531480,18590,18590,18590,18590,0
20230829,171800,4695531480,18590,18590,18590,18590,0
20230829,171700,4695531480,18590,18590,18590,18590,0
20230829,171600,4695531480,18590,18590,18590,18590,0
20230829,171500,4695531480,18590,18590,18590,18590,0
20230829,171400,4695531480,18590,18590,18590,18590,0
20230829,171300,4695531480,18590,18590,18590,18590,0
20230829,171200,4695531480,18590,18590,18590,18590,0
20230829,171100,4695531480,18590,18590,18590,18590,0
20230829,171000,4695531480,18590,18590,18590,18590,0
20230829,170900,4695531480,18590,18590,18590,18590,0
20230829,170800,4695531480,18590,18590,18590,18590,0
20230829,170700,4695531480,18590,18590,18590,18590,0
20230829,170600,4695531480,18590,18590,18590,18590,0
20230829,170500,4695531480,18590,18590,18590,18590,0
20230829,170400,4695531480,18590,18590,18590,18590,0
20230829,170300,4695531480,18590,18590,18590,18590,0
20230829,170200,4695531480,18590,18590,18590,18590,0
20230829,170100,4695531480,18590,18590,18590,18590,0
20230829,170000,4695531480,18590,18590,18590,18590,0
20230829,165900,4695531480,18590,18590,18590,18590,0
20230829,165800,4695531480,18590,18590,18590,18590,0
20230829,165700,4695531480,18590,18590,18590,18590,0
20230829,165600,4695531480,18590,18590,18590,18590,0
20230829,165500,4695531480,18590,18590,18590,18590,0
20230829,165400,4695531480,18590,18590,18590,18590,0
20230829,165300,4695531480,18590,18590,18590,18590,4578
20230829,165200,4695531480,18590,18590,18590,18590,0
20230829,165100,4695531480,18590,18590,18590,18590,0
20230829,165000,4695531480,18590,18590,18590,18590,0
20230829,164900,4695531480,18590,18590,18590,18590,0
20230829,164800,4695531480,18590,18590,18590,18590,0
20230829,164700,4695531480,18590,18590,18590,18590,0
20230829,164600,4695531480,18590,18590,18590,18590,0
20230829,164500,4695531480,18590,18590,18590,18590,0
20230829,164400,4695531480,18590,18590,18590,18590,0
20230829,164300,4695531480,18590,18590,18590,18590,0
20230829,164200,4695531480,18590,18590,18590,18590,0
20230829,164100,4695531480,18590,18590,18590,18590,0
20230829,164000,4695531480,18590,18590,18590,18590,0
20230829,163900,4695531480,18590,18590,18590,18590,0
20230829,163800,4695531480,18590,18590,18590,18590,0
20230829,163700,4695531480,18590,18590,18590,18590,0
20230829,163600,4695531480,18590,18590,18590,18590,0
20230829,163500,4695531480,18590,18590,18590,18590,0
20230829,163400,4695531480,18590,18590,18590,18590,0
20230829,163300,4695531480,18590,18590,18590,18590,0
20230829,163200,4695531480,18590,18590,18590,18590,0
20230829,163100,4695531480,18590,18590,18590,18590,0
20230829,163000,4695531480,18590,18590,18590,18590,0
20230829,162900,4695531480,18590,18590,18590,18590,0
20230829,162800,4695531480,18590,18590,18590,18590,0
20230829,162700,4695531480,18590,18590,18590,18590,0
20230829,162600,4695531480,18590,18590,18590,18590,0
20230829,162500,4695531480,18590,18590,18590,18590,0
20230829,162400,4695531480,18590,18590,18590,18590,0
20230829,162300,4695531480,18590,18590,18590,18590,4578
20230829,162200,4695531480,18590,18590,18590,18590,0
20230829,162100,4695531480,18590,18590,18590,18590,0
20230829,162000,4695531480,18590,18590,18590,18590,0
20230829,161900,4695531480,18590,18590,18590,18590,0
20230829,161800,4695531480,18590,18590,18590,18590,0
20230829,161700,4695531480,18590,18590,18590,18590,0
20230829,161600,4695531480,18590,18590,18590,18590,0
20230829,161500,4695531480,18590,18590,18590,18590,0
20230829,161400,4695531480,18590,18590,18590,18590,0
20230829,161300,4695531480,18590,18590,18590,18590,0
20230829,161200,4695531480,18590,18590,18590,18590,0
20230829,161100,4695531480,18590,18590,18590,18590,0
20230829,161000,4695531480,18590,18590,18590,18590,0
20230829,160900,4695531480,18590,18590,18590,18590,0
20230829,160800,4695531480,18590,18590,18590,18590,0
20230829,160700,4695531480,18590,18590,18590,18590,0
20230829,160600,4695531480,18590,18590,18590,18590,0
20230829,160500,4695531480,18590,18590,18590,18590,0
20230829,160400,4695531480,18590,18590,18590,18590,0
20230829,160300,4695531480,18590,18590,18590,18590,0
20230829,160200,4695531480,18590,18590,18590,18590,0
20230829,160100,4695531480,18590,18590,18590,18590,0
20230829,160000,4695531480,18590,18590,18590,18590,0
20230829,155900,4695531480,18590,18590,18590,18590,0
20230829,155800,4695531480,18590,18590,18590,18590,0
20230829,155700,4695531480,18590,18590,18590,18590,0
20230829,155600,4695531480,18590,18590,18590,18590,0
20230829,155500,4695531480,18590,18590,18590,18590,0
20230829,155400,4695531480,18590,18590,18590,18590,0
20230829,155300,4695531480,18590,18590,18590,18590,4578
20230829,155200,4695531480,18590,18590,18590,18590,0
20230829,155100,4695531480,18590,18590,18590,18590,0
20230829,155000,4695531480,18590,18590,18590,18590,0
20230829,154900,4695531480,18590,18590,18590,18590,0
20230829,154800,4695531480,18590,18590,18590,18590,0
20230829,154700,4695531480,18590,18590,18590,18590,0
20230829,154600,4695531480,18590,18590,18590,18590,0
20230829,154500,4695531480,18590,18590,18590,18590,0
20230829,154400,4695531480,18590,18590,18590,18590,0
20230829,154300,4695531480,18590,18590,18590,18590,0
20230829,154200,4695531480,18590,18590,18590,18590,0
20230829,154100,4695531480,18590,18590,18590,18590,0
20230829,154000,4695531480,18590,18590,18590,18590,0
20230829,153900,4695531480,18590,18590,18590,18590,0
20230829,153800,4695531480,18590,18590,18590,18590,0
20230829,153700,4695531480,18590,18590,18590,18590,0
20230829,153600,4695531480,18590,18590,18590,18590,0
20230829,153500,4695531480,18590,18590,18590,18590,0
20230829,153400,4695531480,18590,18590,18590,18590,0
20230829,153300,4695531480,18590,18590,18590,18590,0
20230829,153200,4695531480,18590,18590,18590,18590,0
20230829,153100,4695531480,18590,18590,18590,18590,0
20230829,153000,4695531480,18590,18590,18590,18590,4578
20230829,152900,4610426460,18550,18550,18550,18550,0
20230829,152800,4610426460,18550,18550,18550,18550,0
20230829,152700,4610426460,18550,18550,18550,18550,0
20230829,152600,4610426460,18550,18550,18550,18550,0
20230829,152500,4610426460,18550,18550,18550,18550,0
20230829,152400,4610426460,18550,18550,18550,18550,0
20230829,152300,4610426460,18550,18550,18550,18550,0
20230829,152200,4610426460,18550,18550,18550,18550,0
20230829,152100,4610426460,18550,18550,18550,18550,0
20230829,152000,4610426460,18550,18550,18550,18550,0
20230829,151900,4610426460,18550,18570,18570,18550,1295
20230829,151800,4586391480,18570,18560,18570,18560,550
20230829,151700,4576181850,18570,18560,18570,18560,322
20230829,151600,4570203230,18560,18570,18570,18560,558
20230829,151500,4559841680,18570,18560,18570,18560,681
20230829,151400,4547199800,18560,18550,18570,18550,1259
20230829,151300,4523835020,18550,18560,18560,18550,353
20230829,151200,4517285310,18560,18540,18560,18540,298
20230829,151100,4511758040,18540,18550,18550,18540,2059
20230829,151000,4473564290,18550,18570,18570,18550,331
20230829,150900,4467422620,18570,18560,18570,18550,444
20230829,150800,4459182530,18550,18550,18560,18550,759
20230829,150700,4445096120,18560,18560,18560,18550,539
20230829,150600,4435093040,18560,18550,18560,18550,128
20230829,150500,4432718630,18560,18560,18570,18560,1648
20230829,150400,4402126600,18570,18570,18570,18560,423
20230829,150300,4394274530,18560,18570,18570,18560,407
20230829,150200,4386716860,18570,18570,18580,18570,10
20230829,150100,4386531150,18570,18570,18580,18570,19
20230829,150000,4386178280,18570,18580,18580,18570,320
20230829,145900,4380233850,18570,18560,18580,18560,1805
20230829,145800,4346710100,18560,18550,18570,18550,1160
20230829,145700,4325182330,18560,18540,18560,18540,777
20230829,145600,4310767960,18550,18540,18550,18540,597
20230829,145500,4299696210,18540,18560,18570,18540,1548
20230829,145400,4270977370,18560,18560,18570,18560,301
20230829,145300,4265389360,18570,18560,18570,18560,966
20230829,145200,4247458520,18560,18560,18570,18550,644
20230829,145100,4235505540,18560,18550,18560,18540,839
20230829,145000,4219939500,18540,18550,18550,18540,355
20230829,144900,4213354820,18540,18530,18550,18530,483
20230829,144800,4204399500,18530,18530,18540,18530,364
20230829,144700,4197652270,18530,18540,18550,18530,335
20230829,144600,4191440150,18540,18550,18550,18540,320
20230829,144500,4185504840,18540,18540,18550,18530,278
20230829,144400,4180349440,18540,18550,18550,18540,288
20230829,144300,4175007610,18540,18530,18550,18530,479
20230829,144200,4166126020,18540,18530,18540,18520,399
20230829,144100,4158732380,18520,18520,18520,18520,56
20230829,144000,4157695260,18530,18520,18530,18520,250
20230829,143900,4153065230,18520,18530,18530,18510,1293
20230829,143800,4129115090,18540,18550,18550,18530,1085
20230829,143700,4108999830,18550,18550,18550,18540,91
20230829,143600,4107312090,18550,18540,18550,18540,1349
20230829,143500,4082296880,18550,18560,18560,18550,2176
20230829,143400,4041922900,18570,18560,18570,18550,521
20230829,143300,4032254960,18550,18540,18550,18540,61
20230829,143200,4031123420,18540,18540,18560,18540,2635
20230829,143100,3982240830,18540,18530,18540,18530,702
20230829,143000,3969225760,18530,18530,18540,18530,219
20230829,142900,3965167640,18530,18510,18530,18510,1292
20230829,142800,3941234240,18510,18500,18510,18500,152
20230829,142700,3938420730,18500,18520,18520,18500,597
20230829,142600,3927372260,18520,18520,18530,18520,348
20230829,142500,3920926430,18520,18520,18530,18520,160
20230829,142400,3917962110,18520,18510,18520,18500,524
20230829,142300,3908259780,18510,18460,18510,18460,559
20230829,142200,3897915190,18510,18460,18510,18430,584
20230829,142100,3887133430,18460,18500,18510,18460,349
20230829,142000,3880685170,18510,18550,18550,18510,1064
20230829,141900,3860968470,18550,18580,18580,18550,2044
20230829,141800,3823022970,18580,18570,18580,18570,2025
20230829,141700,3785416630,18570,18550,18570,18550,1577
20230829,141600,3756151300,18550,18570,18580,18550,1192
20230829,141500,3734026350,18570,18550,18580,18550,2111
20230829,141400,3694833460,18560,18520,18560,18510,5778
20230829,141300,3587714930,18510,18520,18520,18510,1178
20230829,141200,3565899380,18520,18520,18530,18510,338
20230829,141100,3559639900,18520,18530,18540,18510,838
20230829,141000,3544119980,18530,18520,18540,18520,2384
20230829,140900,3499956860,18510,18430,18520,18430,9618
20230829,140800,3322124320,18430,18450,18450,18420,762
20230829,140700,3308068650,18440,18410,18440,18410,2944
20230829,140600,3253801120,18410,18420,18420,18410,365
20230829,140500,3247077830,18420,18410,18420,18410,899
20230829,140400,3230524330,18420,18420,18420,18410,345
20230829,140300,3224171040,18430,18360,18430,18360,3392
20230829,140200,3161785160,18370,18370,18370,18350,353
20230829,140100,3155300770,18360,18340,18370,18340,3743
20230829,140000,3086613990,18340,18330,18340,18310,540
20230829,135900,3076712700,18330,18320,18330,18320,534
20230829,135800,3066924530,18320,18300,18330,18300,556
20230829,135700,3056739380,18290,18290,18290,18290,20
20230829,135600,3056373580,18290,18270,18290,18270,28
20230829,135500,3055861750,18270,18270,18270,18270,75
20230829,135400,3054491500,18270,18270,18280,18270,91
20230829,135300,3052828920,18270,18300,18300,18270,148
20230829,135200,3050122300,18300,18300,18300,18300,0
20230829,135100,3050122300,18300,18320,18330,18300,148
20230829,135000,3047410960,18320,18330,18330,18320,168
20230829,134900,3044333030,18330,18330,18330,18320,197
20230829,134800,3040722340,18320,18310,18320,18310,215
20230829,134700,3036785190,18310,18300,18310,18290,489
20230829,134600,3027835070,18300,18290,18300,18290,69
20230829,134500,3026572500,18290,18270,18290,18270,253
20230829,134400,3021946800,18260,18260,18270,18260,388
20230829,134300,3014861420,18270,18260,18270,18260,115
20230829,134200,3012760520,18260,18280,18280,18260,666
20230829,134100,3000593690,18270,18280,18280,18270,726
20230829,134000,2987324490,18280,18280,18280,18280,13
20230829,133900,2987086850,18290,18300,18300,18290,1044
20230829,133800,2967991910,18300,18300,18300,18300,116
20230829,133700,2965869110,18300,18300,18300,18300,13
20230829,133600,2965631210,18300,18300,18300,18300,152
20230829,133500,2962849610,18300,18300,18300,18300,121
20230829,133400,2960635310,18310,18310,18310,18310,10
20230829,133300,2960452210,18300,18300,18300,18300,27
20230829,133200,2959958110,18300,18300,18300,18300,106
20230829,133100,2958018310,18300,18300,18300,18300,11
20230829,133000,2957817010,18290,18300,18300,18290,591
20230829,132900,2947005260,18300,18310,18310,18300,206
20230829,132800,2943235290,18310,18310,18310,18300,52
20230829,132700,2942283240,18300,18300,18300,18300,124
20230829,132600,2940014040,18300,18300,18300,18300,614
20230829,132500,2928777840,18320,18320,18320,18320,90
20230829,132400,2927129040,18310,18340,18340,18310,67
20230829,132300,2925901340,18330,18320,18330,18320,28
20230829,132200,2925388280,18310,18330,18330,18310,385
20230829,132100,2918333230,18330,18340,18340,18320,276
20230829,132000,2913272490,18340,18330,18340,18300,1430
20230829,131900,2887082960,18330,18330,18330,18330,105
20230829,131800,2885158310,18330,18330,18330,18330,95
20230829,131700,2883416960,18340,18330,18340,18330,66
20230829,131600,2882207170,18330,18310,18330,18310,137
20230829,131500,2879696970,18310,18320,18320,18310,113
20230829,131400,2877627820,18320,18320,18320,18310,182
20230829,131300,2874294580,18320,18320,18320,18320,186
20230829,131200,2870887060,18320,18320,18320,18320,111
20230829,131100,2868853540,18330,18310,18330,18310,359
20230829,131000,2862276770,18320,18310,18320,18310,35
20230829,130900,2861635750,18300,18300,18300,18300,77
20230829,130800,2860226650,18300,18300,18320,18300,968
20230829,130700,2842511530,18300,18300,18300,18300,0
20230829,130600,2842511530,18300,18310,18310,18300,1000
20230829,130500,2824208600,18310,18310,18310,18310,26
20230829,130400,2823732540,18320,18320,18330,18320,322
20230829,130300,2817832030,18320,18320,18320,18320,30
20230829,130200,2817282430,18330,18310,18330,18310,112
20230829,130100,2815231690,18340,18320,18340,18320,1529
20230829,130000,2787204070,18310,18310,18310,18310,1
20230829,125900,2787185760,18310,18310,18310,18310,96
20230829,125800,2785428000,18310,18310,18310,18310,0
20230829,125700,2785428000,18310,18310,18310,18310,0
20230829,125600,2785428000,18310,18320,18320,18310,308
20230829,125500,2779787520,18320,18310,18320,18310,17
20230829,125400,2779476230,18310,18290,18310,18290,487
20230829,125300,2770563780,18290,18280,18290,18280,42
20230829,125200,2769795900,18290,18280,18290,18280,200
20230829,125100,2766138640,18280,18280,18280,18280,113
20230829,125000,2764073000,18290,18280,18290,18280,1003
20230829,124900,2745733140,18290,18290,18290,18290,42
20230829,124800,2744964960,18280,18290,18290,18280,22
20230829,124700,2744562790,18290,18290,18290,18290,180
20230829,124600,2741270590,18280,18280,18280,18280,0
20230829,124500,2741270590,18280,18280,18280,18280,104
20230829,124400,2739369470,18280,18280,18280,18280,49
20230829,124300,2738473750,18280,18280,18280,18280,17
20230829,124200,2738162990,18290,18280,18290,18280,186
20230829,124100,2734762180,18280,18280,18280,18280,71
20230829,124000,2733464300,18280,18280,18290,18280,164
20230829,123900,2730466370,18280,18290,18290,18280,24
20230829,123800,2730027540,18280,18290,18290,18280,16
20230829,123700,2729734920,18280,18290,18290,18280,23
20230829,123600,2729314430,18290,18290,18290,18290,40
20230829,123500,2728582830,18280,18280,18280,18280,0
20230829,123400,2728582830,18280,18290,18290,18280,145
20230829,123300,2725930900,18290,18290,18290,18290,1
20230829,123200,2725912610,18290,18280,18290,18280,44
20230829,123100,2725108020,18290,18290,18290,18290,61
20230829,123000,2723992330,18290,18280,18290,18280,62
20230829,122900,2722858460,18270,18270,18270,18270,52
20230829,122800,2721908420,18260,18260,18260,18260,13
20230829,122700,2721671040,18260,18260,18260,18260,11
20230829,122600,2721470180,18260,18270,18270,18260,216
20230829,122500,2717525020,18270,18280,18280,18270,212
20230829,122400,2713651350,18280,18290,18290,18280,80
20230829,122300,2712188600,18290,18280,18290,18280,171
20230829,122200,2709062320,18280,18270,18300,18270,254
20230829,122100,2704418120,18270,18280,18280,18270,138
20230829,122000,2701895860,18280,18290,18300,18280,66
20230829,121900,2700688950,18290,18300,18300,18290,31
20230829,121800,2700121660,18310,18300,18310,18300,106
20230829,121700,2698181760,18310,18310,18310,18310,60
20230829,121600,2697083160,18310,18290,18310,18290,39
20230829,121500,2696369480,18300,18310,18310,18300,12
20230829,121400,2696149850,18310,18310,18310,18300,13
20230829,121300,2695911830,18300,18310,18320,18300,33
20230829,121200,2695307610,18310,18300,18320,18300,76
20230829,121100,2693916020,18300,18320,18320,18300,36
20230829,121000,2693256560,18320,18230,18320,18230,109
20230829,120900,2691264380,18220,18280,18280,18220,3121
20230829,120800,2634324270,18280,18280,18280,18280,372
20230829,120700,2627524110,18280,18320,18330,18280,1492
20230829,120600,2600227100,18310,18310,18310,18310,100
20230829,120500,2598396100,18300,18310,18310,18300,133
20230829,120400,2595962170,18310,18320,18320,18310,76
20230829,120300,2594570560,18320,18320,18320,18320,145
20230829,120200,2591914160,18320,18330,18330,18320,4
20230829,120100,2591840870,18320,18320,18320,18320,189
20230829,120000,2588378390,18320,18330,18340,18320,308
20230829,115900,2582731920,18340,18320,18340,18320,371
20230829,115800,2575928670,18330,18330,18330,18330,152
20230829,115700,2573142510,18330,18330,18330,18330,95
20230829,115600,2571401160,18330,18330,18330,18320,649
20230829,115500,2559505590,18330,18330,18330,18320,115
20230829,115400,2557397740,18330,18320,18330,18320,31
20230829,115300,2556829520,18330,18320,18330,18320,327
20230829,115200,2550836270,18330,18320,18330,18320,55
20230829,115100,2549828270,18310,18310,18330,18310,148
20230829,115000,2547118050,18300,18310,18310,18300,94
20230829,114900,2545397030,18330,18330,18330,18330,0
20230829,114800,2545397030,18330,18320,18330,18310,237
20230829,114700,2541057000,18330,18320,18330,18320,687
20230829,114600,2528471150,18320,18320,18320,18320,30
20230829,114500,2527921550,18320,18320,18330,18320,175
20230829,114400,2524715490,18320,18320,18320,18320,200
20230829,114300,2521051490,18320,18330,18330,18320,212
20230829,114200,2517165550,18330,18340,18340,18330,93
20230829,114100,2515460550,18330,18330,18340,18330,214
20230829,114000,2511537170,18330,18330,18340,18330,209
20230829,113900,2507705790,18330,18330,18330,18330,15
20230829,113800,2507430840,18330,18340,18340,18330,71
20230829,113700,2506128710,18340,18320,18340,18320,101
20230829,113600,2504278030,18330,18320,18330,18320,61
20230829,113500,2503160290,18320,18340,18340,18320,37
20230829,113400,2502482250,18340,18330,18340,18330,232
20230829,113300,2498228440,18340,18330,18340,18330,119
20230829,113200,2496046930,18330,18330,18330,18330,25
20230829,113100,2495588680,18330,18320,18330,18320,118
20230829,113000,2493426860,18320,18340,18340,18320,331
20230829,112900,2487360640,18340,18330,18340,18330,204
20230829,112800,2483620760,18330,18340,18340,18330,185
20230829,112700,2480228980,18340,18340,18340,18330,108
20230829,112600,2478248820,18340,18330,18340,18330,71
20230829,112500,2476947370,18330,18340,18340,18330,417
20230829,112400,2469303600,18340,18340,18340,18330,159
20230829,112300,2466388540,18340,18330,18340,18330,264
20230829,112200,2461548190,18340,18340,18340,18340,573
20230829,112100,2451039370,18340,18330,18340,18330,207
20230829,112000,2447244480,18330,18330,18330,18320,143
20230829,111900,2444623460,18320,18320,18320,18320,0
20230829,111800,2444623460,18320,18320,18340,18320,120
20230829,111700,2442423270,18330,18320,18330,18320,99
20230829,111600,2440608820,18320,18320,18320,18320,221
20230829,111500,2436560100,18320,18320,18320,18320,1
20230829,111400,2436541780,18320,18320,18330,18320,55
20230829,111300,2435534170,18320,18330,18330,18320,11
20230829,111200,2435332550,18330,18320,18330,18320,29
20230829,111100,2434801260,18320,18310,18320,18290,300
20230829,111000,2429311750,18310,18310,18310,18310,14
20230829,110900,2429055410,18310,18300,18310,18300,61
20230829,110800,2427939090,18290,18290,18300,18290,58
20230829,110700,2426878250,18300,18310,18310,18300,54
20230829,110600,2425890040,18300,18300,18300,18300,15
20230829,110500,2425615540,18300,18310,18330,18300,234
20230829,110400,2421331400,18310,18320,18320,18310,264
20230829,110300,2416497130,18320,18320,18320,18320,53
20230829,110200,2415526170,18320,18310,18330,18310,651
20230829,110100,2403595120,18300,18300,18300,18290,28
20230829,110000,2403082840,18290,18300,18300,18290,145
20230829,105900,2400429560,18300,18290,18300,18290,84
20230829,105800,2398892560,18290,18290,18290,18280,185
20230829,105700,2395509090,18290,18290,18290,18290,542
20230829,105600,2385595910,18290,18290,18290,18290,60
20230829,105500,2384498510,18280,18290,18290,18280,169
20230829,105400,2381407610,18290,18290,18290,18290,103
20230829,105300,2379523740,18290,18280,18290,18280,104
20230829,105200,2377621610,18280,18280,18280,18280,376
20230829,105100,2370748330,18280,18280,18280,18280,401
20230829,105000,2363418050,18280,18280,18290,18280,145
20230829,104900,2360767290,18280,18300,18300,18280,230
20230829,104800,2356561750,18310,18320,18320,18310,141
20230829,104700,2353979320,18330,18330,18330,18330,2
20230829,104600,2353942660,18340,18290,18340,18290,2065
20230829,104500,2316095720,18290,18290,18290,18290,33
20230829,104400,2315492150,18290,18290,18290,18290,0
20230829,104300,2315492150,18290,18290,18290,18260,270
20230829,104200,2310556060,18290,18260,18290,18260,539
20230829,104100,2300699340,18250,18250,18260,18250,396
20230829,104000,2293472240,18250,18250,18250,18250,541
20230829,103900,2283598990,18250,18290,18290,18250,575
20230829,103800,2273104280,18290,18250,18330,18230,45
20230829,103700,2272282050,18230,18330,18350,18230,2908
20230829,103600,2219111930,18330,18430,18440,18330,5990
20230829,103500,2109103220,18420,18420,18430,18410,2265
20230829,103400,2067376830,18430,18410,18430,18400,1578
20230829,103300,2038311600,18410,18400,18420,18390,1892
20230829,103200,2003492790,18420,18400,18420,18390,2963
20230829,103100,1948974990,18390,18370,18400,18360,1456
20230829,103000,1922209870,18370,18340,18370,18320,3127
20230829,102900,1864815140,18340,18340,18350,18320,2480
20230829,102800,1819346320,18340,18310,18340,18310,4044
20230829,102700,1745206650,18310,18300,18310,18290,755
20230829,102600,1731390160,18300,18290,18300,18290,176
20230829,102500,1728170760,18300,18270,18300,18270,1163
20230829,102400,1706898840,18260,18230,18260,18230,989
20230829,102300,1688849080,18230,18230,18230,18220,564
20230829,102200,1678572060,18220,18210,18220,18210,38
20230829,102100,1677879960,18210,18210,18210,18210,992
20230829,102000,1659815640,18210,18210,18210,18200,3751
20230829,101900,1591534560,18200,18180,18210,18180,598
20230829,101800,1580647030,18180,18220,18220,18180,1027
20230829,101700,1561961330,18220,18230,18230,18220,46
20230829,101600,1561122860,18220,18180,18220,18180,1244
20230829,101500,1538499910,18160,18140,18160,18130,648
20230829,101400,1526740590,18140,18130,18140,18130,1467
20230829,101300,1500143170,18140,18150,18160,18140,1344
20230829,101200,1475753190,18160,18170,18180,18160,952
20230829,101100,1458460820,18180,18190,18190,18170,651
20230829,101000,1446628160,18190,18190,18190,18180,276
20230829,100900,1441608430,18190,18190,18200,18190,95
20230829,100800,1439880370,18190,18170,18190,18170,1787
20230829,100700,1407392340,18170,18170,18170,18170,16
20230829,100600,1407101620,18170,18170,18170,18160,855
20230829,100500,1391571930,18170,18180,18180,18170,1327
20230829,100400,1367459030,18170,18190,18190,18170,75
20230829,100300,1366095380,18190,18190,18190,18170,1141
20230829,100200,1345348410,18190,18200,18200,18190,469
20230829,100100,1336812750,18200,18210,18210,18200,196
20230829,100000,1333244050,18230,18230,18230,18210,52
20230829,095900,1332296110,18230,18230,18230,18230,50
20230829,095800,1331384610,18200,18220,18220,18190,4626
20230829,095700,1247161010,18230,18290,18290,18220,3343
20230829,095600,1186194310,18290,18280,18290,18280,361
20230829,095500,1179591720,18290,18280,18290,18280,36
20230829,095400,1178933630,18290,18280,18290,18250,335
20230829,095300,1172816460,18250,18250,18250,18250,1
20230829,095200,1172798210,18250,18250,18250,18250,133
20230829,095100,1170370960,18250,18250,18250,18250,113
20230829,095000,1168308710,18250,18250,18250,18250,503
20230829,094900,1159128960,18250,18280,18280,18250,1203
20230829,094800,1137161390,18280,18280,18280,18280,1
20230829,094700,1137143110,18290,18290,18290,18290,160
20230829,094600,1134216710,18270,18300,18300,18270,381
20230829,094500,1127253680,18300,18300,18300,18270,135
20230829,094400,1124787050,18300,18290,18300,18290,300
20230829,094300,1119297200,18300,18300,18300,18300,82
20230829,094200,1117796600,18300,18260,18300,18260,51
20230829,094100,1116865020,18300,18300,18300,18260,298
20230829,094000,1111420170,18310,18300,18310,18290,454
20230829,093900,1103110770,18320,18300,18340,18300,164
20230829,093800,1100108400,18300,18300,18300,18230,296
20230829,093700,1094692220,18300,18220,18300,18200,558
20230829,093600,1084515530,18210,18200,18210,18200,1198
20230829,093500,1062702460,18200,18210,18210,18200,968
20230829,093400,1045084430,18210,18220,18220,18210,233
20230829,093300,1040840800,18230,18230,18230,18200,1878
20230829,093200,1006622420,18230,18260,18260,18230,1841
20230829,093100,973033360,18250,18270,18270,18250,831
20230829,093000,957862260,18270,18270,18280,18270,462
20230829,092900,949421120,18270,18330,18330,18270,2060
20230829,092800,911716200,18320,18310,18330,18310,214
20230829,092700,907795520,18320,18310,18320,18310,630
20230829,092600,896254130,18320,18320,18320,18320,927
20230829,092500,879271490,18320,18310,18320,18310,255
20230829,092400,874600190,18320,18330,18330,18320,96
20230829,092300,872840520,18330,18370,18370,18320,1927
20230829,092200,837501300,18370,18390,18390,18370,976
20230829,092100,819569350,18380,18370,18380,18350,742
20230829,092000,805939920,18350,18350,18360,18340,915
20230829,091900,789154000,18350,18350,18350,18340,386
20230829,091800,782073220,18340,18320,18340,18320,691
20230829,091700,769406900,18320,18290,18320,18280,707
20230829,091600,756476050,18290,18320,18320,18280,978
20230829,091500,738594880,18320,18320,18320,18290,784
20230829,091400,724249300,18330,18310,18330,18310,406
20230829,091300,716807520,18310,18330,18330,18310,224
20230829,091200,712704640,18320,18300,18320,18290,909
20230829,091100,696067780,18300,18280,18320,18280,1486
20230829,091000,668868180,18280,18270,18280,18260,189
20230829,090900,665414940,18220,18360,18360,18220,5241
20230829,090800,569507850,18350,18400,18400,18350,926
20230829,090700,552499920,18400,18400,18400,18340,277
20230829,090600,547412580,18400,18350,18410,18350,1304
20230829,090500,523477550,18350,18420,18450,18350,2799
20230829,090400,471937730,18420,18450,18490,18420,1229
20230829,090300,449279820,18470,18520,18520,18450,4052
20230829,090200,374317460,18520,18540,18540,18510,3027
20230829,090100,318219190,18540,18460,18550,18450,10256
20230829,090000,128381500,18460,18290,18460,18290,6997