KissMeData/033290/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,190900,9058837470,6790,6790,6790,6790,30176
20230829,190800,9058837470,6790,6790,6790,6790,0
20230829,190700,9058837470,6790,6790,6790,6790,0
20230829,190600,9058837470,6790,6790,6790,6790,0
20230829,190500,9058837470,6790,6790,6790,6790,0
20230829,190400,9058837470,6790,6790,6790,6790,0
20230829,190300,9058837470,6790,6790,6790,6790,0
20230829,190200,9058837470,6790,6790,6790,6790,0
20230829,190100,9058837470,6790,6790,6790,6790,0
20230829,190000,9058837470,6790,6790,6790,6790,0
20230829,185900,9058837470,6790,6790,6790,6790,0
20230829,185800,9058837470,6790,6790,6790,6790,0
20230829,185700,9058837470,6790,6790,6790,6790,0
20230829,185600,9058837470,6790,6790,6790,6790,0
20230829,185500,9058837470,6790,6790,6790,6790,0
20230829,185400,9058837470,6790,6790,6790,6790,0
20230829,185300,9058837470,6790,6790,6790,6790,0
20230829,185200,9058837470,6790,6790,6790,6790,0
20230829,185100,9058837470,6790,6790,6790,6790,0
20230829,185000,9058837470,6790,6790,6790,6790,0
20230829,184900,9058837470,6790,6790,6790,6790,0
20230829,184800,9058837470,6790,6790,6790,6790,0
20230829,184700,9058837470,6790,6790,6790,6790,0
20230829,184600,9058837470,6790,6790,6790,6790,0
20230829,184500,9058837470,6790,6790,6790,6790,0
20230829,184400,9058837470,6790,6790,6790,6790,0
20230829,184300,9058837470,6790,6790,6790,6790,0
20230829,184200,9058837470,6790,6790,6790,6790,0
20230829,184100,9058837470,6790,6790,6790,6790,0
20230829,184000,9058837470,6790,6790,6790,6790,0
20230829,183900,9058837470,6790,6790,6790,6790,30176
20230829,183800,9058837470,6790,6790,6790,6790,0
20230829,183700,9058837470,6790,6790,6790,6790,0
20230829,183600,9058837470,6790,6790,6790,6790,0
20230829,183500,9058837470,6790,6790,6790,6790,0
20230829,183400,9058837470,6790,6790,6790,6790,0
20230829,183300,9058837470,6790,6790,6790,6790,0
20230829,183200,9058837470,6790,6790,6790,6790,0
20230829,183100,9058837470,6790,6790,6790,6790,0
20230829,183000,9058837470,6790,6790,6790,6790,0
20230829,182900,9058837470,6790,6790,6790,6790,0
20230829,182800,9058837470,6790,6790,6790,6790,0
20230829,182700,9058837470,6790,6790,6790,6790,0
20230829,182600,9058837470,6790,6790,6790,6790,0
20230829,182500,9058837470,6790,6790,6790,6790,0
20230829,182400,9058837470,6790,6790,6790,6790,0
20230829,182300,9058837470,6790,6790,6790,6790,0
20230829,182200,9058837470,6790,6790,6790,6790,0
20230829,182100,9058837470,6790,6790,6790,6790,0
20230829,182000,9058837470,6790,6790,6790,6790,0
20230829,181900,9058837470,6790,6790,6790,6790,0
20230829,181800,9058837470,6790,6790,6790,6790,0
20230829,181700,9058837470,6790,6790,6790,6790,0
20230829,181600,9058837470,6790,6790,6790,6790,0
20230829,181500,9058837470,6790,6790,6790,6790,0
20230829,181400,9058837470,6790,6790,6790,6790,0
20230829,181300,9058837470,6790,6790,6790,6790,0
20230829,181200,9058837470,6790,6790,6790,6790,0
20230829,181100,9058837470,6790,6790,6790,6790,0
20230829,181000,9058837470,6790,6790,6790,6790,0
20230829,180900,9058837470,6790,6790,6790,6790,30176
20230829,180800,9058837470,6790,6790,6790,6790,0
20230829,180700,9058837470,6790,6790,6790,6790,0
20230829,180600,9058837470,6790,6790,6790,6790,0
20230829,180500,9058837470,6790,6790,6790,6790,0
20230829,180400,9058837470,6790,6790,6790,6790,0
20230829,180300,9058837470,6790,6790,6790,6790,0
20230829,180200,9058837470,6790,6790,6790,6790,0
20230829,180100,9058837470,6790,6790,6790,6790,0
20230829,180000,9058837470,6790,6790,6790,6790,0
20230829,175900,9058837470,6790,6790,6790,6790,0
20230829,175800,9058837470,6790,6790,6790,6790,0
20230829,175700,9058837470,6790,6790,6790,6790,0
20230829,175600,9058837470,6790,6790,6790,6790,0
20230829,175500,9058837470,6790,6790,6790,6790,0
20230829,175400,9058837470,6790,6790,6790,6790,0
20230829,175300,9058837470,6790,6790,6790,6790,0
20230829,175200,9058837470,6790,6790,6790,6790,0
20230829,175100,9058837470,6790,6790,6790,6790,0
20230829,175000,9058837470,6790,6790,6790,6790,0
20230829,174900,9058837470,6790,6790,6790,6790,0
20230829,174800,9058837470,6790,6790,6790,6790,0
20230829,174700,9058837470,6790,6790,6790,6790,0
20230829,174600,9058837470,6790,6790,6790,6790,0
20230829,174500,9058837470,6790,6790,6790,6790,0
20230829,174400,9058837470,6790,6790,6790,6790,0
20230829,174300,9058837470,6790,6790,6790,6790,0
20230829,174200,9058837470,6790,6790,6790,6790,0
20230829,174100,9058837470,6790,6790,6790,6790,0
20230829,174000,9058837470,6790,6790,6790,6790,0
20230829,173900,9058837470,6790,6790,6790,6790,30176
20230829,173800,9058837470,6790,6790,6790,6790,0
20230829,173700,9058837470,6790,6790,6790,6790,0
20230829,173600,9058837470,6790,6790,6790,6790,0
20230829,173500,9058837470,6790,6790,6790,6790,0
20230829,173400,9058837470,6790,6790,6790,6790,0
20230829,173300,9058837470,6790,6790,6790,6790,0
20230829,173200,9058837470,6790,6790,6790,6790,0
20230829,173100,9058837470,6790,6790,6790,6790,0
20230829,173000,9058837470,6790,6790,6790,6790,0
20230829,172900,9058837470,6790,6790,6790,6790,0
20230829,172800,9058837470,6790,6790,6790,6790,0
20230829,172700,9058837470,6790,6790,6790,6790,0
20230829,172600,9058837470,6790,6790,6790,6790,0
20230829,172500,9058837470,6790,6790,6790,6790,0
20230829,172400,9058837470,6790,6790,6790,6790,0
20230829,172300,9058837470,6790,6790,6790,6790,0
20230829,172200,9058837470,6790,6790,6790,6790,0
20230829,172100,9058837470,6790,6790,6790,6790,0
20230829,172000,9058837470,6790,6790,6790,6790,0
20230829,171900,9058837470,6790,6790,6790,6790,0
20230829,171800,9058837470,6790,6790,6790,6790,0
20230829,171700,9058837470,6790,6790,6790,6790,0
20230829,171600,9058837470,6790,6790,6790,6790,0
20230829,171500,9058837470,6790,6790,6790,6790,0
20230829,171400,9058837470,6790,6790,6790,6790,0
20230829,171300,9058837470,6790,6790,6790,6790,0
20230829,171200,9058837470,6790,6790,6790,6790,0
20230829,171100,9058837470,6790,6790,6790,6790,0
20230829,171000,9058837470,6790,6790,6790,6790,0
20230829,170900,9058837470,6790,6790,6790,6790,30176
20230829,170800,9058837470,6790,6790,6790,6790,0
20230829,170700,9058837470,6790,6790,6790,6790,0
20230829,170600,9058837470,6790,6790,6790,6790,0
20230829,170500,9058837470,6790,6790,6790,6790,0
20230829,170400,9058837470,6790,6790,6790,6790,0
20230829,170300,9058837470,6790,6790,6790,6790,0
20230829,170200,9058837470,6790,6790,6790,6790,0
20230829,170100,9058837470,6790,6790,6790,6790,0
20230829,170000,9058837470,6790,6790,6790,6790,0
20230829,165900,9058837470,6790,6790,6790,6790,0
20230829,165800,9058837470,6790,6790,6790,6790,0
20230829,165700,9058837470,6790,6790,6790,6790,0
20230829,165600,9058837470,6790,6790,6790,6790,0
20230829,165500,9058837470,6790,6790,6790,6790,0
20230829,165400,9058837470,6790,6790,6790,6790,0
20230829,165300,9058837470,6790,6790,6790,6790,0
20230829,165200,9058837470,6790,6790,6790,6790,0
20230829,165100,9058837470,6790,6790,6790,6790,0
20230829,165000,9058837470,6790,6790,6790,6790,0
20230829,164900,9058837470,6790,6790,6790,6790,0
20230829,164800,9058837470,6790,6790,6790,6790,0
20230829,164700,9058837470,6790,6790,6790,6790,0
20230829,164600,9058837470,6790,6790,6790,6790,0
20230829,164500,9058837470,6790,6790,6790,6790,0
20230829,164400,9058837470,6790,6790,6790,6790,0
20230829,164300,9058837470,6790,6790,6790,6790,0
20230829,164200,9058837470,6790,6790,6790,6790,0
20230829,164100,9058837470,6790,6790,6790,6790,0
20230829,164000,9058837470,6790,6790,6790,6790,0
20230829,163900,9058837470,6790,6790,6790,6790,30176
20230829,163800,9058837470,6790,6790,6790,6790,0
20230829,163700,9058837470,6790,6790,6790,6790,0
20230829,163600,9058837470,6790,6790,6790,6790,0
20230829,163500,9058837470,6790,6790,6790,6790,0
20230829,163400,9058837470,6790,6790,6790,6790,0
20230829,163300,9058837470,6790,6790,6790,6790,0
20230829,163200,9058837470,6790,6790,6790,6790,0
20230829,163100,9058837470,6790,6790,6790,6790,0
20230829,163000,9058837470,6790,6790,6790,6790,0
20230829,162900,9058837470,6790,6790,6790,6790,0
20230829,162800,9058837470,6790,6790,6790,6790,0
20230829,162700,9058837470,6790,6790,6790,6790,0
20230829,162600,9058837470,6790,6790,6790,6790,0
20230829,162500,9058837470,6790,6790,6790,6790,0
20230829,162400,9058837470,6790,6790,6790,6790,0
20230829,162300,9058837470,6790,6790,6790,6790,0
20230829,162200,9058837470,6790,6790,6790,6790,0
20230829,162100,9058837470,6790,6790,6790,6790,0
20230829,162000,9058837470,6790,6790,6790,6790,0
20230829,161900,9058837470,6790,6790,6790,6790,0
20230829,161800,9058837470,6790,6790,6790,6790,0
20230829,161700,9058837470,6790,6790,6790,6790,0
20230829,161600,9058837470,6790,6790,6790,6790,0
20230829,161500,9058837470,6790,6790,6790,6790,0
20230829,161400,9058837470,6790,6790,6790,6790,0
20230829,161300,9058837470,6790,6790,6790,6790,0
20230829,161200,9058837470,6790,6790,6790,6790,0
20230829,161100,9058837470,6790,6790,6790,6790,0
20230829,161000,9058837470,6790,6790,6790,6790,0
20230829,160900,9058837470,6790,6790,6790,6790,30176
20230829,160800,9058837470,6790,6790,6790,6790,0
20230829,160700,9058837470,6790,6790,6790,6790,0
20230829,160600,9058837470,6790,6790,6790,6790,0
20230829,160500,9058837470,6790,6790,6790,6790,0
20230829,160400,9058837470,6790,6790,6790,6790,0
20230829,160300,9058837470,6790,6790,6790,6790,0
20230829,160200,9058837470,6790,6790,6790,6790,0
20230829,160100,9058837470,6790,6790,6790,6790,0
20230829,160000,9058837470,6790,6790,6790,6790,0
20230829,155900,9058837470,6790,6790,6790,6790,0
20230829,155800,9058837470,6790,6790,6790,6790,0
20230829,155700,9058837470,6790,6790,6790,6790,0
20230829,155600,9058837470,6790,6790,6790,6790,0
20230829,155500,9058837470,6790,6790,6790,6790,0
20230829,155400,9058837470,6790,6790,6790,6790,0
20230829,155300,9058837470,6790,6790,6790,6790,0
20230829,155200,9058837470,6790,6790,6790,6790,0
20230829,155100,9058837470,6790,6790,6790,6790,0
20230829,155000,9058837470,6790,6790,6790,6790,0
20230829,154900,9058837470,6790,6790,6790,6790,0
20230829,154800,9058837470,6790,6790,6790,6790,0
20230829,154700,9058837470,6790,6790,6790,6790,0
20230829,154600,9058837470,6790,6790,6790,6790,0
20230829,154500,9058837470,6790,6790,6790,6790,0
20230829,154400,9058837470,6790,6790,6790,6790,0
20230829,154300,9058837470,6790,6790,6790,6790,0
20230829,154200,9058837470,6790,6790,6790,6790,0
20230829,154100,9058837470,6790,6790,6790,6790,0
20230829,154000,9058837470,6790,6790,6790,6790,0
20230829,153900,9058837470,6790,6790,6790,6790,30176
20230829,153800,9058837470,6790,6790,6790,6790,0
20230829,153700,9058837470,6790,6790,6790,6790,0
20230829,153600,9058837470,6790,6790,6790,6790,0
20230829,153500,9058837470,6790,6790,6790,6790,0
20230829,153400,9058837470,6790,6790,6790,6790,0
20230829,153300,9058837470,6790,6790,6790,6790,0
20230829,153200,9058837470,6790,6790,6790,6790,0
20230829,153100,9058837470,6790,6790,6790,6790,0
20230829,153000,9058837470,6790,6790,6790,6790,30176
20230829,152900,8853942430,6770,6770,6770,6770,0
20230829,152800,8853942430,6770,6770,6770,6770,0
20230829,152700,8853942430,6770,6770,6770,6770,0
20230829,152600,8853942430,6770,6770,6770,6770,0
20230829,152500,8853942430,6770,6770,6770,6770,0
20230829,152400,8853942430,6770,6770,6770,6770,0
20230829,152300,8853942430,6770,6770,6770,6770,0
20230829,152200,8853942430,6770,6770,6770,6770,0
20230829,152100,8853942430,6770,6770,6770,6770,0
20230829,152000,8853942430,6770,6770,6770,6770,0
20230829,151900,8853942430,6770,6760,6780,6760,11976
20230829,151800,8772891770,6770,6750,6770,6750,7515
20230829,151700,8722082540,6760,6740,6760,6730,7884
20230829,151600,8668882070,6740,6740,6740,6730,2292
20230829,151500,8653439710,6740,6740,6740,6730,7149
20230829,151400,8605262070,6740,6720,6740,6720,6757
20230829,151300,8559797050,6720,6700,6720,6700,4140
20230829,151200,8531996540,6700,6700,6700,6690,4418
20230829,151100,8502396660,6700,6700,6700,6690,1556
20230829,151000,8491979700,6690,6700,6700,6690,608
20230829,150900,8487909800,6690,6700,6700,6690,3229
20230829,150800,8466307750,6690,6700,6700,6690,259
20230829,150700,8464572880,6700,6710,6710,6690,891
20230829,150600,8458602260,6710,6700,6710,6700,1445
20230829,150500,8448914580,6710,6710,6710,6700,863
20230829,150400,8443130350,6710,6700,6710,6700,1750
20230829,150300,8431402300,6700,6700,6710,6690,1746
20230829,150200,8419709610,6700,6710,6710,6700,2495
20230829,150100,8402990740,6710,6700,6710,6700,1756
20230829,150000,8391216670,6700,6710,6720,6700,870
20230829,145900,8385376390,6720,6710,6720,6710,1241
20230829,145800,8377046540,6720,6710,6720,6710,858
20230829,145700,8371280920,6710,6720,6730,6710,2384
20230829,145600,8355270270,6720,6730,6730,6720,1476
20230829,145500,8345351420,6730,6720,6730,6710,729
20230829,145400,8340454230,6720,6720,6720,6710,554
20230829,145300,8336731750,6720,6710,6720,6700,2618
20230829,145200,8319163450,6710,6710,6720,6710,773
20230829,145100,8313975150,6720,6710,6720,6710,1155
20230829,145000,8306224750,6710,6710,6710,6700,947
20230829,144900,8299871920,6700,6700,6710,6700,303
20230829,144800,8297838810,6700,6700,6710,6700,468
20230829,144700,8294700500,6700,6720,6720,6700,3364
20230829,144600,8272141490,6710,6720,6720,6710,2441
20230829,144500,8255760950,6720,6720,6720,6710,1683
20230829,144400,8244451280,6720,6730,6730,6720,1662
20230829,144300,8233282630,6730,6730,6730,6730,641
20230829,144200,8228968700,6730,6730,6740,6730,5943
20230829,144100,8188972020,6730,6700,6730,6700,14475
20230829,144000,8091843160,6690,6690,6690,6690,2948
20230829,143900,8072121040,6690,6690,6690,6680,693
20230829,143800,8067485690,6680,6690,6690,6680,913
20230829,143700,8061385720,6680,6680,6680,6670,262
20230829,143600,8059637680,6680,6690,6690,6680,2463
20230829,143500,8043184540,6690,6680,6690,6680,1344
20230829,143400,8034196180,6690,6700,6700,6690,2691
20230829,143300,8016184620,6700,6690,6710,6680,12428
20230829,143200,7932937990,6690,6690,6690,6690,236
20230829,143100,7931359150,6680,6690,6690,6680,1043
20230829,143000,7924388290,6690,6690,6690,6690,97
20230829,142900,7923739360,6680,6680,6680,6680,260
20230829,142800,7922002560,6680,6670,6680,6670,1602
20230829,142700,7911301300,6670,6670,6670,6670,270
20230829,142600,7909500400,6670,6680,6680,6670,2927
20230829,142500,7889963950,6670,6680,6690,6670,2334
20230829,142400,7874365420,6680,6670,6680,6660,920
20230829,142300,7868224160,6660,6660,6670,6660,666
20230829,142200,7863786050,6660,6670,6670,6660,1289
20230829,142100,7855193160,6680,6680,6690,6680,4176
20230829,142000,7827296050,6680,6670,6680,6670,280
20230829,141900,7825426420,6660,6670,6670,6660,1002
20230829,141800,7818743100,6670,6670,6670,6650,2526
20230829,141700,7801919260,6670,6680,6680,6670,2752
20230829,141600,7783560460,6680,6670,6680,6670,1636
20230829,141500,7772648200,6670,6660,6670,6660,27
20230829,141400,7772468170,6660,6660,6670,6660,119
20230829,141300,7771675130,6670,6660,6670,6650,823
20230829,141200,7766190080,6660,6660,6660,6660,1710
20230829,141100,7754801480,6660,6650,6660,6650,2282
20230829,141000,7739625120,6650,6630,6650,6630,10504
20230829,140900,7669878220,6640,6640,6640,6630,881
20230829,140800,7664033380,6630,6630,6630,6630,1486
20230829,140700,7654181200,6630,6630,6640,6630,417
20230829,140600,7651416180,6640,6630,6640,6630,166
20230829,140500,7650314720,6630,6640,6640,6630,1247
20230829,140400,7642046840,6640,6630,6640,6630,255
20230829,140300,7640355970,6640,6650,6650,6640,668
20230829,140200,7635920340,6640,6630,6640,6630,3170
20230829,140100,7614888650,6640,6630,6640,6630,1007
20230829,140000,7608211170,6630,6640,6640,6630,459
20230829,135900,7605167690,6630,6630,6630,6630,1633
20230829,135800,7594340900,6640,6640,6640,6640,552
20230829,135700,7590675620,6640,6630,6650,6630,533
20230829,135600,7587138370,6630,6630,6630,6630,74
20230829,135500,7586647750,6630,6650,6650,6630,3230
20230829,135400,7565204000,6660,6660,6660,6660,614
20230829,135300,7561114760,6650,6650,6660,6650,219
20230829,135200,7559658290,6670,6670,6670,6660,556
20230829,135100,7555950770,6670,6640,6670,6630,7685
20230829,135000,7504821600,6630,6630,6640,6610,1176
20230829,134900,7497029930,6640,6630,6640,6630,7775
20230829,134800,7445480470,6630,6650,6650,6630,2217
20230829,134700,7430780230,6650,6650,6650,6640,206
20230829,134600,7429410890,6640,6640,6640,6630,2524
20230829,134500,7412672580,6650,6660,6660,6650,614
20230829,134400,7408588370,6650,6650,6660,6650,960
20230829,134300,7402204320,6650,6650,6650,6650,200
20230829,134200,7400874320,6660,6640,6660,6640,1735
20230829,134100,7389335820,6640,6640,6640,6630,799
20230829,134000,7384030720,6650,6670,6670,6650,954
20230829,133900,7377675200,6670,6640,6670,6640,911
20230829,133800,7371620300,6640,6650,6650,6640,2597
20230829,133700,7354374210,6660,6660,6660,6650,6400
20230829,133600,7311808320,6660,6670,6670,6650,845
20230829,133500,7306179020,6680,6670,6680,6660,2162
20230829,133400,7291744930,6660,6650,6670,6640,3036
20230829,133300,7271548160,6660,6660,6660,6650,773
20230829,133200,7266400980,6660,6660,6660,6640,189
20230829,133100,7265142770,6660,6640,6660,6640,561
20230829,133000,7261411300,6650,6650,6650,6640,530
20230829,132900,7257889500,6650,6650,6650,6640,780
20230829,132800,7252702660,6640,6650,6650,6640,484
20230829,132700,7249484210,6660,6650,6660,6640,1451
20230829,132600,7239847460,6660,6650,6660,6640,3602
20230829,132500,7215914860,6650,6660,6660,6650,902
20230829,132400,7209909900,6660,6680,6680,6660,1109
20230829,132300,7202515880,6690,6670,6690,6670,996
20230829,132200,7195863690,6670,6680,6680,6670,381
20230829,132100,7193321450,6680,6700,6700,6680,1785
20230829,132000,7181395570,6690,6700,6710,6690,3059
20230829,131900,7160913590,6700,6700,6710,6700,943
20230829,131800,7154591910,6700,6710,6710,6700,1413
20230829,131700,7145112420,6710,6690,6720,6690,13079
20230829,131600,7057469500,6690,6690,6700,6680,1221
20230829,131500,7049300200,6680,6690,6700,6680,4241
20230829,131400,7020952690,6690,6700,6700,6680,1641
20230829,131300,7009968430,6700,6680,6700,6680,1050
20230829,131200,7002937180,6690,6700,6700,6690,1469
20230829,131100,6993101090,6700,6710,6710,6700,192
20230829,131000,6991813510,6710,6710,6720,6700,4977
20230829,130900,6958427220,6710,6710,6720,6700,2379
20230829,130800,6942465740,6710,6710,6710,6710,1207
20230829,130700,6934366770,6710,6710,6710,6700,1068
20230829,130600,6927205840,6710,6710,6720,6700,5502
20230829,130500,6890283290,6720,6710,6720,6710,5125
20230829,130400,6855886080,6700,6700,6710,6700,1498
20230829,130300,6845848590,6700,6690,6710,6690,5726
20230829,130200,6807485870,6690,6690,6690,6690,1081
20230829,130100,6800253980,6700,6700,6700,6690,473
20230829,130000,6797087510,6690,6690,6700,6690,2308
20230829,125900,6781625960,6690,6700,6700,6690,1463
20230829,125800,6771824880,6700,6700,6700,6690,506
20230829,125700,6768438920,6700,6670,6700,6670,10323
20230829,125600,6699425930,6670,6660,6670,6650,1357
20230829,125500,6690398240,6670,6660,6670,6660,3389
20230829,125400,6667799680,6670,6670,6670,6670,551
20230829,125300,6664124510,6670,6660,6670,6660,15
20230829,125200,6664024570,6660,6650,6660,6650,3392
20230829,125100,6641451500,6640,6630,6640,6630,2988
20230829,125000,6621627380,6640,6640,6650,6640,1222
20230829,124900,6613512810,6640,6630,6640,6630,1100
20230829,124800,6606213740,6620,6620,6630,6610,2264
20230829,124700,6591227520,6620,6630,6630,6610,2065
20230829,124600,6577553250,6630,6630,6630,6630,455
20230829,124500,6574536600,6630,6640,6640,6630,1125
20230829,124400,6567066620,6650,6650,6650,6640,212
20230829,124300,6565657830,6650,6650,6650,6640,24
20230829,124200,6565498250,6640,6650,6650,6640,1569
20230829,124100,6555069480,6650,6650,6660,6650,501
20230829,124000,6551737710,6650,6650,6650,6650,133
20230829,123900,6550853260,6640,6650,6650,6640,220
20230829,123800,6549390960,6650,6650,6650,6650,846
20230829,123700,6543765060,6640,6650,6650,6640,149
20230829,123600,6542774510,6650,6650,6650,6650,10
20230829,123500,6542708010,6650,6630,6650,6630,491
20230829,123400,6539450880,6630,6650,6650,6620,2373
20230829,123300,6523701680,6660,6660,6660,6650,18
20230829,123200,6523581830,6650,6670,6670,6650,1014
20230829,123100,6516836460,6670,6660,6670,6640,9950
20230829,123000,6450680790,6650,6660,6660,6650,1714
20230829,122900,6439271720,6660,6680,6680,6660,4035
20230829,122800,6412362930,6680,6680,6680,6680,2536
20230829,122700,6395422450,6670,6670,6670,6660,1532
20230829,122600,6385204020,6670,6670,6670,6660,402
20230829,122500,6382522780,6680,6680,6680,6660,1800
20230829,122400,6370509430,6680,6670,6680,6670,3849
20230829,122300,6344833100,6670,6640,6670,6640,4825
20230829,122200,6312722340,6630,6640,6640,6630,149
20230829,122100,6311733580,6640,6640,6640,6640,545
20230829,122000,6308114780,6640,6650,6650,6640,604
20230829,121900,6304103200,6640,6650,6650,6640,107
20230829,121800,6303391700,6650,6640,6650,6640,1920
20230829,121700,6290630670,6640,6640,6640,6640,1192
20230829,121600,6282715790,6640,6630,6640,6630,92
20230829,121500,6282105180,6640,6630,6640,6620,492
20230829,121400,6278842260,6630,6640,6640,6630,426
20230829,121300,6276017870,6640,6630,6640,6630,289
20230829,121200,6274099570,6620,6630,6630,6610,3424
20230829,121100,6251442350,6620,6610,6630,6610,154
20230829,121000,6250423440,6610,6610,6610,6610,545
20230829,120900,6246820990,6600,6600,6600,6600,572
20230829,120800,6243045790,6600,6600,6600,6600,108
20230829,120700,6242332990,6600,6600,6600,6600,0
20230829,120600,6242332990,6600,6580,6600,6580,116
20230829,120500,6241567750,6580,6600,6600,6580,531
20230829,120400,6238066580,6600,6610,6620,6600,990
20230829,120300,6231527550,6550,6610,6610,6550,3101
20230829,120200,6211144080,6610,6600,6610,6600,58
20230829,120100,6210761200,6600,6610,6620,6600,643
20230829,120000,6206511500,6610,6610,6610,6610,0
20230829,115900,6206511500,6610,6630,6630,6610,1675
20230829,115800,6195421820,6630,6630,6630,6620,975
20230829,115700,6188960010,6620,6620,6630,6620,643
20230829,115600,6184702350,6620,6580,6620,6580,834
20230829,115500,6179204860,6580,6600,6600,6580,763
20230829,115400,6174169860,6620,6610,6620,6610,524
20230829,115300,6170703980,6610,6620,6620,6610,51
20230829,115200,6170366760,6600,6590,6600,6590,344
20230829,115100,6168096560,6600,6590,6600,6590,668
20230829,115000,6163693610,6580,6560,6580,6530,7229
20230829,114900,6116305490,6580,6560,6580,6560,223
20230829,114800,6114840510,6560,6570,6570,6540,5692
20230829,114700,6077540330,6570,6570,6570,6560,2968
20230829,114600,6058061250,6560,6570,6570,6560,902
20230829,114500,6052142930,6570,6550,6570,6550,151
20230829,114400,6051153550,6550,6570,6570,6540,4229
20230829,114300,6023457880,6570,6590,6590,6570,2795
20230829,114200,6005091050,6570,6580,6590,6570,113
20230829,114100,6004346660,6570,6580,6590,6570,1149
20230829,114000,5996786120,6580,6590,6590,6580,126
20230829,113900,5995956040,6590,6580,6590,6570,218
20230829,113800,5994521670,6580,6590,6590,6580,412
20230829,113700,5991807860,6590,6580,6590,6580,608
20230829,113600,5987801440,6590,6590,6590,6590,199
20230829,113500,5986490030,6600,6590,6600,6590,636
20230829,113400,5982295660,6590,6610,6610,6590,2929
20230829,113300,5962991670,6600,6600,6600,6590,1735
20230829,113200,5951553360,6600,6580,6600,6580,1392
20230829,113100,5942382560,6580,6570,6580,6570,2707
20230829,113000,5924589800,6580,6570,6580,6570,411
20230829,112900,5921885450,6570,6610,6610,6570,7425
20230829,112800,5872913810,6610,6610,6610,6600,424
20230829,112700,5870111180,6620,6610,6620,6610,692
20230829,112600,5865532410,6610,6610,6610,6600,738
20230829,112500,5860655810,6610,6610,6610,6600,1654
20230829,112400,5849723370,6610,6610,6620,6610,1509
20230829,112300,5839747530,6610,6650,6650,6610,3302
20230829,112200,5817891430,6650,6660,6660,6650,8535
20230829,112100,5761127120,6670,6660,6670,6660,269
20230829,112000,5759334220,6660,6660,6660,6650,344
20230829,111900,5757045820,6660,6670,6670,6650,1190
20230829,111800,5749118260,6670,6660,6670,6660,229
20230829,111700,5747591730,6660,6650,6660,6650,1633
20230829,111600,5736716120,6650,6650,6660,6650,1521
20230829,111500,5726598470,6650,6640,6650,6640,1291
20230829,111400,5718024360,6650,6660,6660,6650,1894
20230829,111300,5705428040,6660,6650,6660,6650,173
20230829,111200,5704275870,6650,6660,6660,6650,675
20230829,111100,5699785420,6650,6640,6650,6620,4053
20230829,111000,5672911100,6650,6660,6660,6630,19669
20230829,110900,5542110170,6670,6660,6670,6660,428
20230829,110800,5539255630,6670,6660,6670,6660,1418
20230829,110700,5529803040,6660,6660,6660,6650,1100
20230829,110600,5522478040,6660,6660,6660,6650,2622
20230829,110500,5505024760,6650,6660,6660,6650,25
20230829,110400,5504858320,6660,6660,6660,6650,779
20230829,110300,5499670630,6660,6660,6670,6660,705
20230829,110200,5494973770,6650,6670,6670,6650,7084
20230829,110100,5447843240,6670,6660,6670,6660,497
20230829,110000,5444530740,6660,6660,6680,6650,923
20230829,105900,5438386640,6680,6660,6680,6660,811
20230829,105800,5432979890,6650,6680,6680,6650,11580
20230829,105700,5355869620,6680,6700,6730,6680,12230
20230829,105600,5273885920,6700,6670,6700,6660,11634
20230829,105500,5196019480,6670,6670,6690,6670,4595
20230829,105400,5165317050,6690,6630,6690,6630,6551
20230829,105300,5121704740,6630,6590,6630,6590,2989
20230829,105200,5101940000,6580,6570,6580,6570,1232
20230829,105100,5093843460,6560,6570,6570,6550,2629
20230829,105000,5076602620,6570,6580,6580,6570,1243
20230829,104900,5068435810,6580,6600,6600,6580,2598
20230829,104800,5051330590,6600,6600,6600,6600,698
20230829,104700,5046723790,6600,6610,6610,6590,4000
20230829,104600,5020337880,6610,6610,6620,6610,1015
20230829,104500,5013628530,6620,6630,6630,6620,2667
20230829,104400,4995972770,6630,6620,6630,6620,1484
20230829,104300,4986137030,6620,6620,6620,6620,4236
20230829,104200,4958094710,6620,6610,6620,6610,2473
20230829,104100,4941723630,6610,6610,6610,6600,3343
20230829,104000,4919629730,6610,6600,6610,6600,1705
20230829,103900,4908371400,6590,6590,6600,6580,1760
20230829,103800,4896783980,6600,6590,6600,6570,2669
20230829,103700,4879207640,6570,6610,6620,6570,6965
20230829,103600,4833325630,6610,6620,6620,6610,1333
20230829,103500,4824504920,6620,6600,6640,6590,7103
20230829,103400,4777561940,6600,6630,6630,6600,11425
20230829,103300,4701970350,6630,6630,6650,6630,4633
20230829,103200,4671197560,6630,6650,6660,6620,15522
20230829,103100,4568144660,6660,6670,6670,6650,3175
20230829,103000,4546989180,6670,6660,6690,6660,4075
20230829,102900,4519798040,6660,6670,6680,6660,3124
20230829,102800,4498966500,6660,6650,6660,6650,3139
20230829,102700,4478072520,6650,6660,6670,6650,9160
20230829,102600,4417123990,6650,6720,6720,6650,5166
20230829,102500,4382594130,6730,6730,6740,6730,3372
20230829,102400,4359894120,6730,6690,6760,6660,25761
20230829,102300,4186768950,6690,6680,6700,6650,13835
20230829,102200,4094361960,6670,6740,6760,6660,16762
20230829,102100,3981837050,6750,6770,6790,6710,19467
20230829,102000,3850043790,6770,6740,6770,6710,15551
20230829,101900,3745243400,6740,6760,6760,6710,10208
20230829,101800,3676458510,6760,6700,6760,6690,16321
20230829,101700,3566622380,6710,6720,6740,6700,12497
20230829,101600,3482716960,6740,6660,6750,6660,35453
20230829,101500,3244873480,6670,6640,6670,6630,15463
20230829,101400,3141941750,6660,6640,6670,6620,11304
20230829,101300,3066809620,6640,6620,6640,6620,9628
20230829,101200,3002997480,6610,6580,6630,6580,32509
20230829,101100,2788228310,6590,6590,6590,6570,5736
20230829,101000,2750500800,6590,6590,6600,6570,8717
20230829,100900,2693114530,6590,6590,6600,6590,2156
20230829,100800,2678903190,6600,6600,6620,6590,16711
20230829,100700,2568579020,6610,6590,6620,6580,11257
20230829,100600,2494290780,6590,6560,6600,6560,19435
20230829,100500,2366344680,6570,6550,6570,6550,1654
20230829,100400,2355493380,6570,6570,6580,6530,14870
20230829,100300,2257855490,6570,6520,6570,6510,7791
20230829,100200,2206849410,6520,6520,6520,6500,1067
20230829,100100,2199902620,6510,6540,6550,6500,12113
20230829,100000,2120881350,6540,6570,6570,6520,6268
20230829,095900,2079845570,6560,6540,6570,6530,12883
20230829,095800,1995431340,6530,6530,6560,6470,17672
20230829,095700,1879944550,6530,6500,6530,6490,23426
20230829,095600,1727489950,6500,6470,6500,6470,4691
20230829,095500,1697059040,6470,6470,6470,6460,812
20230829,095400,1691806510,6460,6480,6490,6450,4434
20230829,095300,1663128300,6470,6480,6480,6470,759
20230829,095200,1658213260,6470,6480,6480,6470,419
20230829,095100,1655500870,6480,6480,6490,6480,1328
20230829,095000,1646895380,6480,6470,6490,6470,1745
20230829,094900,1635594170,6470,6470,6470,6470,1170
20230829,094800,1628024270,6450,6450,6470,6450,3074
20230829,094700,1608175510,6440,6410,6450,6410,4585
20230829,094600,1578658250,6420,6410,6420,6410,360
20230829,094500,1576350200,6410,6400,6410,6400,4429
20230829,094400,1547994060,6400,6390,6410,6390,2054
20230829,094300,1534848960,6390,6390,6400,6390,1585
20230829,094200,1524716930,6380,6410,6410,6380,5746
20230829,094100,1487982150,6410,6440,6440,6400,7240
20230829,094000,1441486430,6440,6440,6440,6420,2614
20230829,093900,1424685450,6450,6460,6460,6440,1865
20230829,093800,1412650420,6460,6450,6460,6440,1945
20230829,093700,1400094310,6450,6430,6460,6430,2880
20230829,093600,1381562200,6430,6430,6450,6410,2787
20230829,093500,1363639380,6420,6460,6470,6420,4119
20230829,093400,1337085180,6470,6460,6470,6460,1121
20230829,093300,1329840580,6450,6470,6470,6450,2654
20230829,093200,1312700890,6470,6490,6500,6450,3020
20230829,093100,1293166920,6500,6460,6500,6460,5158
20230829,093000,1259723590,6460,6480,6480,6460,5844
20230829,092900,1221924830,6480,6490,6490,6470,2117
20230829,092800,1208204250,6500,6500,6510,6480,16666
20230829,092700,1099915560,6500,6450,6500,6430,23495
20230829,092600,947633650,6450,6410,6460,6400,9203
20230829,092500,888309880,6410,6390,6410,6390,3388
20230829,092400,866635550,6390,6370,6390,6370,1500
20230829,092300,857072660,6370,6400,6410,6370,16932
20230829,092200,748757660,6400,6400,6410,6390,3979
20230829,092100,723288070,6400,6430,6480,6390,14011
20230829,092000,633129920,6430,6390,6450,6380,21965
20230829,091900,492292110,6390,6370,6390,6370,6817
20230829,091800,448784210,6370,6350,6370,6350,3301
20230829,091700,427800720,6360,6360,6360,6350,1097
20230829,091600,420823970,6360,6340,6360,6340,771
20230829,091500,415928000,6350,6370,6370,6350,342
20230829,091400,413755340,6370,6360,6370,6350,2283
20230829,091300,399235770,6360,6360,6360,6340,6054
20230829,091200,360808790,6360,6330,6360,6330,1746
20230829,091100,349738480,6330,6340,6340,6320,1222
20230829,091000,342002220,6340,6340,6340,6330,374
20230829,090900,339631660,6330,6350,6350,6330,1372
20230829,090800,330936730,6340,6320,6350,6320,1580
20230829,090700,320908470,6330,6350,6370,6320,5509
20230829,090600,285955420,6340,6320,6350,6320,4017
20230829,090500,260517750,6320,6330,6330,6310,6876
20230829,090400,217093500,6330,6270,6350,6250,3415
20230829,090300,195614990,6270,6290,6300,6270,10745
20230829,090200,128111870,6290,6320,6340,6290,3333
20230829,090100,107081770,6300,6310,6330,6280,10225
20230829,090000,42673850,6320,6310,6350,6310,6752