KissMeData/093370/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194800,4476946480,11550,11550,11550,11550,15708
20230829,194700,4476946480,11550,11550,11550,11550,0
20230829,194600,4476946480,11550,11550,11550,11550,0
20230829,194500,4476946480,11550,11550,11550,11550,0
20230829,194400,4476946480,11550,11550,11550,11550,0
20230829,194300,4476946480,11550,11550,11550,11550,0
20230829,194200,4476946480,11550,11550,11550,11550,0
20230829,194100,4476946480,11550,11550,11550,11550,0
20230829,194000,4476946480,11550,11550,11550,11550,0
20230829,193900,4476946480,11550,11550,11550,11550,0
20230829,193800,4476946480,11550,11550,11550,11550,0
20230829,193700,4476946480,11550,11550,11550,11550,0
20230829,193600,4476946480,11550,11550,11550,11550,0
20230829,193500,4476946480,11550,11550,11550,11550,0
20230829,193400,4476946480,11550,11550,11550,11550,0
20230829,193300,4476946480,11550,11550,11550,11550,0
20230829,193200,4476946480,11550,11550,11550,11550,0
20230829,193100,4476946480,11550,11550,11550,11550,0
20230829,193000,4476946480,11550,11550,11550,11550,0
20230829,192900,4476946480,11550,11550,11550,11550,0
20230829,192800,4476946480,11550,11550,11550,11550,0
20230829,192700,4476946480,11550,11550,11550,11550,0
20230829,192600,4476946480,11550,11550,11550,11550,0
20230829,192500,4476946480,11550,11550,11550,11550,0
20230829,192400,4476946480,11550,11550,11550,11550,0
20230829,192300,4476946480,11550,11550,11550,11550,0
20230829,192200,4476946480,11550,11550,11550,11550,0
20230829,192100,4476946480,11550,11550,11550,11550,0
20230829,192000,4476946480,11550,11550,11550,11550,0
20230829,191900,4476946480,11550,11550,11550,11550,0
20230829,191800,4476946480,11550,11550,11550,11550,15708
20230829,191700,4476946480,11550,11550,11550,11550,0
20230829,191600,4476946480,11550,11550,11550,11550,0
20230829,191500,4476946480,11550,11550,11550,11550,0
20230829,191400,4476946480,11550,11550,11550,11550,0
20230829,191300,4476946480,11550,11550,11550,11550,0
20230829,191200,4476946480,11550,11550,11550,11550,0
20230829,191100,4476946480,11550,11550,11550,11550,0
20230829,191000,4476946480,11550,11550,11550,11550,0
20230829,190900,4476946480,11550,11550,11550,11550,0
20230829,190800,4476946480,11550,11550,11550,11550,0
20230829,190700,4476946480,11550,11550,11550,11550,0
20230829,190600,4476946480,11550,11550,11550,11550,0
20230829,190500,4476946480,11550,11550,11550,11550,0
20230829,190400,4476946480,11550,11550,11550,11550,0
20230829,190300,4476946480,11550,11550,11550,11550,0
20230829,190200,4476946480,11550,11550,11550,11550,0
20230829,190100,4476946480,11550,11550,11550,11550,0
20230829,190000,4476946480,11550,11550,11550,11550,0
20230829,185900,4476946480,11550,11550,11550,11550,0
20230829,185800,4476946480,11550,11550,11550,11550,0
20230829,185700,4476946480,11550,11550,11550,11550,0
20230829,185600,4476946480,11550,11550,11550,11550,0
20230829,185500,4476946480,11550,11550,11550,11550,0
20230829,185400,4476946480,11550,11550,11550,11550,0
20230829,185300,4476946480,11550,11550,11550,11550,0
20230829,185200,4476946480,11550,11550,11550,11550,0
20230829,185100,4476946480,11550,11550,11550,11550,0
20230829,185000,4476946480,11550,11550,11550,11550,0
20230829,184900,4476946480,11550,11550,11550,11550,0
20230829,184800,4476946480,11550,11550,11550,11550,15708
20230829,184700,4476946480,11550,11550,11550,11550,0
20230829,184600,4476946480,11550,11550,11550,11550,0
20230829,184500,4476946480,11550,11550,11550,11550,0
20230829,184400,4476946480,11550,11550,11550,11550,0
20230829,184300,4476946480,11550,11550,11550,11550,0
20230829,184200,4476946480,11550,11550,11550,11550,0
20230829,184100,4476946480,11550,11550,11550,11550,0
20230829,184000,4476946480,11550,11550,11550,11550,0
20230829,183900,4476946480,11550,11550,11550,11550,0
20230829,183800,4476946480,11550,11550,11550,11550,0
20230829,183700,4476946480,11550,11550,11550,11550,0
20230829,183600,4476946480,11550,11550,11550,11550,0
20230829,183500,4476946480,11550,11550,11550,11550,0
20230829,183400,4476946480,11550,11550,11550,11550,0
20230829,183300,4476946480,11550,11550,11550,11550,0
20230829,183200,4476946480,11550,11550,11550,11550,0
20230829,183100,4476946480,11550,11550,11550,11550,0
20230829,183000,4476946480,11550,11550,11550,11550,0
20230829,182900,4476946480,11550,11550,11550,11550,0
20230829,182800,4476946480,11550,11550,11550,11550,0
20230829,182700,4476946480,11550,11550,11550,11550,0
20230829,182600,4476946480,11550,11550,11550,11550,0
20230829,182500,4476946480,11550,11550,11550,11550,0
20230829,182400,4476946480,11550,11550,11550,11550,0
20230829,182300,4476946480,11550,11550,11550,11550,0
20230829,182200,4476946480,11550,11550,11550,11550,0
20230829,182100,4476946480,11550,11550,11550,11550,0
20230829,182000,4476946480,11550,11550,11550,11550,0
20230829,181900,4476946480,11550,11550,11550,11550,0
20230829,181800,4476946480,11550,11550,11550,11550,15708
20230829,181700,4476946480,11550,11550,11550,11550,0
20230829,181600,4476946480,11550,11550,11550,11550,0
20230829,181500,4476946480,11550,11550,11550,11550,0
20230829,181400,4476946480,11550,11550,11550,11550,0
20230829,181300,4476946480,11550,11550,11550,11550,0
20230829,181200,4476946480,11550,11550,11550,11550,0
20230829,181100,4476946480,11550,11550,11550,11550,0
20230829,181000,4476946480,11550,11550,11550,11550,0
20230829,180900,4476946480,11550,11550,11550,11550,0
20230829,180800,4476946480,11550,11550,11550,11550,0
20230829,180700,4476946480,11550,11550,11550,11550,0
20230829,180600,4476946480,11550,11550,11550,11550,0
20230829,180500,4476946480,11550,11550,11550,11550,0
20230829,180400,4476946480,11550,11550,11550,11550,0
20230829,180300,4476946480,11550,11550,11550,11550,0
20230829,180200,4476946480,11550,11550,11550,11550,0
20230829,180100,4476946480,11550,11550,11550,11550,0
20230829,180000,4476946480,11550,11550,11550,11550,0
20230829,175900,4476946480,11550,11550,11550,11550,0
20230829,175800,4476946480,11550,11550,11550,11550,0
20230829,175700,4476946480,11550,11550,11550,11550,0
20230829,175600,4476946480,11550,11550,11550,11550,0
20230829,175500,4476946480,11550,11550,11550,11550,0
20230829,175400,4476946480,11550,11550,11550,11550,0
20230829,175300,4476946480,11550,11550,11550,11550,0
20230829,175200,4476946480,11550,11550,11550,11550,0
20230829,175100,4476946480,11550,11550,11550,11550,0
20230829,175000,4476946480,11550,11550,11550,11550,0
20230829,174900,4476946480,11550,11550,11550,11550,0
20230829,174800,4476946480,11550,11550,11550,11550,15708
20230829,174700,4476946480,11550,11550,11550,11550,0
20230829,174600,4476946480,11550,11550,11550,11550,0
20230829,174500,4476946480,11550,11550,11550,11550,0
20230829,174400,4476946480,11550,11550,11550,11550,0
20230829,174300,4476946480,11550,11550,11550,11550,0
20230829,174200,4476946480,11550,11550,11550,11550,0
20230829,174100,4476946480,11550,11550,11550,11550,0
20230829,174000,4476946480,11550,11550,11550,11550,0
20230829,173900,4476946480,11550,11550,11550,11550,0
20230829,173800,4476946480,11550,11550,11550,11550,0
20230829,173700,4476946480,11550,11550,11550,11550,0
20230829,173600,4476946480,11550,11550,11550,11550,0
20230829,173500,4476946480,11550,11550,11550,11550,0
20230829,173400,4476946480,11550,11550,11550,11550,0
20230829,173300,4476946480,11550,11550,11550,11550,0
20230829,173200,4476946480,11550,11550,11550,11550,0
20230829,173100,4476946480,11550,11550,11550,11550,0
20230829,173000,4476946480,11550,11550,11550,11550,0
20230829,172900,4476946480,11550,11550,11550,11550,0
20230829,172800,4476946480,11550,11550,11550,11550,0
20230829,172700,4476946480,11550,11550,11550,11550,0
20230829,172600,4476946480,11550,11550,11550,11550,0
20230829,172500,4476946480,11550,11550,11550,11550,0
20230829,172400,4476946480,11550,11550,11550,11550,0
20230829,172300,4476946480,11550,11550,11550,11550,0
20230829,172200,4476946480,11550,11550,11550,11550,0
20230829,172100,4476946480,11550,11550,11550,11550,0
20230829,172000,4476946480,11550,11550,11550,11550,0
20230829,171900,4476946480,11550,11550,11550,11550,0
20230829,171800,4476946480,11550,11550,11550,11550,15708
20230829,171700,4476946480,11550,11550,11550,11550,0
20230829,171600,4476946480,11550,11550,11550,11550,0
20230829,171500,4476946480,11550,11550,11550,11550,0
20230829,171400,4476946480,11550,11550,11550,11550,0
20230829,171300,4476946480,11550,11550,11550,11550,0
20230829,171200,4476946480,11550,11550,11550,11550,0
20230829,171100,4476946480,11550,11550,11550,11550,0
20230829,171000,4476946480,11550,11550,11550,11550,0
20230829,170900,4476946480,11550,11550,11550,11550,0
20230829,170800,4476946480,11550,11550,11550,11550,0
20230829,170700,4476946480,11550,11550,11550,11550,0
20230829,170600,4476946480,11550,11550,11550,11550,0
20230829,170500,4476946480,11550,11550,11550,11550,0
20230829,170400,4476946480,11550,11550,11550,11550,0
20230829,170300,4476946480,11550,11550,11550,11550,0
20230829,170200,4476946480,11550,11550,11550,11550,0
20230829,170100,4476946480,11550,11550,11550,11550,0
20230829,170000,4476946480,11550,11550,11550,11550,0
20230829,165900,4476946480,11550,11550,11550,11550,0
20230829,165800,4476946480,11550,11550,11550,11550,0
20230829,165700,4476946480,11550,11550,11550,11550,0
20230829,165600,4476946480,11550,11550,11550,11550,0
20230829,165500,4476946480,11550,11550,11550,11550,0
20230829,165400,4476946480,11550,11550,11550,11550,0
20230829,165300,4476946480,11550,11550,11550,11550,0
20230829,165200,4476946480,11550,11550,11550,11550,0
20230829,165100,4476946480,11550,11550,11550,11550,0
20230829,165000,4476946480,11550,11550,11550,11550,0
20230829,164900,4476946480,11550,11550,11550,11550,0
20230829,164800,4476946480,11550,11550,11550,11550,15708
20230829,164700,4476946480,11550,11550,11550,11550,0
20230829,164600,4476946480,11550,11550,11550,11550,0
20230829,164500,4476946480,11550,11550,11550,11550,0
20230829,164400,4476946480,11550,11550,11550,11550,0
20230829,164300,4476946480,11550,11550,11550,11550,0
20230829,164200,4476946480,11550,11550,11550,11550,0
20230829,164100,4476946480,11550,11550,11550,11550,0
20230829,164000,4476946480,11550,11550,11550,11550,0
20230829,163900,4476946480,11550,11550,11550,11550,0
20230829,163800,4476946480,11550,11550,11550,11550,0
20230829,163700,4476946480,11550,11550,11550,11550,0
20230829,163600,4476946480,11550,11550,11550,11550,0
20230829,163500,4476946480,11550,11550,11550,11550,0
20230829,163400,4476946480,11550,11550,11550,11550,0
20230829,163300,4476946480,11550,11550,11550,11550,0
20230829,163200,4476946480,11550,11550,11550,11550,0
20230829,163100,4476946480,11550,11550,11550,11550,0
20230829,163000,4476946480,11550,11550,11550,11550,0
20230829,162900,4476946480,11550,11550,11550,11550,0
20230829,162800,4476946480,11550,11550,11550,11550,0
20230829,162700,4476946480,11550,11550,11550,11550,0
20230829,162600,4476946480,11550,11550,11550,11550,0
20230829,162500,4476946480,11550,11550,11550,11550,0
20230829,162400,4476946480,11550,11550,11550,11550,0
20230829,162300,4476946480,11550,11550,11550,11550,0
20230829,162200,4476946480,11550,11550,11550,11550,0
20230829,162100,4476946480,11550,11550,11550,11550,0
20230829,162000,4476946480,11550,11550,11550,11550,0
20230829,161900,4476946480,11550,11550,11550,11550,0
20230829,161800,4476946480,11550,11550,11550,11550,15708
20230829,161700,4476946480,11550,11550,11550,11550,0
20230829,161600,4476946480,11550,11550,11550,11550,0
20230829,161500,4476946480,11550,11550,11550,11550,0
20230829,161400,4476946480,11550,11550,11550,11550,0
20230829,161300,4476946480,11550,11550,11550,11550,0
20230829,161200,4476946480,11550,11550,11550,11550,0
20230829,161100,4476946480,11550,11550,11550,11550,0
20230829,161000,4476946480,11550,11550,11550,11550,0
20230829,160900,4476946480,11550,11550,11550,11550,0
20230829,160800,4476946480,11550,11550,11550,11550,0
20230829,160700,4476946480,11550,11550,11550,11550,0
20230829,160600,4476946480,11550,11550,11550,11550,0
20230829,160500,4476946480,11550,11550,11550,11550,0
20230829,160400,4476946480,11550,11550,11550,11550,0
20230829,160300,4476946480,11550,11550,11550,11550,0
20230829,160200,4476946480,11550,11550,11550,11550,0
20230829,160100,4476946480,11550,11550,11550,11550,0
20230829,160000,4476946480,11550,11550,11550,11550,0
20230829,155900,4476946480,11550,11550,11550,11550,0
20230829,155800,4476946480,11550,11550,11550,11550,0
20230829,155700,4476946480,11550,11550,11550,11550,0
20230829,155600,4476946480,11550,11550,11550,11550,0
20230829,155500,4476946480,11550,11550,11550,11550,0
20230829,155400,4476946480,11550,11550,11550,11550,0
20230829,155300,4476946480,11550,11550,11550,11550,0
20230829,155200,4476946480,11550,11550,11550,11550,0
20230829,155100,4476946480,11550,11550,11550,11550,0
20230829,155000,4476946480,11550,11550,11550,11550,0
20230829,154900,4476946480,11550,11550,11550,11550,0
20230829,154800,4476946480,11550,11550,11550,11550,15708
20230829,154700,4476946480,11550,11550,11550,11550,0
20230829,154600,4476946480,11550,11550,11550,11550,0
20230829,154500,4476946480,11550,11550,11550,11550,0
20230829,154400,4476946480,11550,11550,11550,11550,0
20230829,154300,4476946480,11550,11550,11550,11550,0
20230829,154200,4476946480,11550,11550,11550,11550,0
20230829,154100,4476946480,11550,11550,11550,11550,0
20230829,154000,4476946480,11550,11550,11550,11550,0
20230829,153900,4476946480,11550,11550,11550,11550,0
20230829,153800,4476946480,11550,11550,11550,11550,0
20230829,153700,4476946480,11550,11550,11550,11550,0
20230829,153600,4476946480,11550,11550,11550,11550,0
20230829,153500,4476946480,11550,11550,11550,11550,0
20230829,153400,4476946480,11550,11550,11550,11550,0
20230829,153300,4476946480,11550,11550,11550,11550,0
20230829,153200,4476946480,11550,11550,11550,11550,0
20230829,153100,4476946480,11550,11550,11550,11550,0
20230829,153000,4476946480,11550,11550,11550,11550,15708
20230829,152900,4295519080,11550,11550,11550,11550,0
20230829,152800,4295519080,11550,11550,11550,11550,0
20230829,152700,4295519080,11550,11550,11550,11550,0
20230829,152600,4295519080,11550,11550,11550,11550,0
20230829,152500,4295519080,11550,11550,11550,11550,0
20230829,152400,4295519080,11550,11550,11550,11550,0
20230829,152300,4295519080,11550,11550,11550,11550,0
20230829,152200,4295519080,11550,11550,11550,11550,0
20230829,152100,4295519080,11550,11550,11550,11550,0
20230829,152000,4295519080,11550,11550,11550,11550,0
20230829,151900,4295519080,11550,11550,11550,11540,3034
20230829,151800,4260477430,11550,11540,11550,11540,2458
20230829,151700,4232102100,11540,11530,11540,11520,1673
20230829,151600,4212800580,11530,11530,11530,11520,1266
20230829,151500,4198204500,11530,11520,11530,11520,815
20230829,151400,4188812890,11520,11520,11530,11520,425
20230829,151300,4183915920,11520,11520,11530,11510,805
20230829,151200,4174638960,11520,11510,11520,11510,7226
20230829,151100,4091411930,11500,11510,11510,11500,379
20230829,151000,4087052910,11510,11510,11510,11510,744
20230829,150900,4078489470,11510,11500,11510,11500,3239
20230829,150800,4041208610,11500,11510,11510,11500,742
20230829,150700,4032675580,11510,11500,11510,11490,271
20230829,150600,4029561510,11500,11500,11500,11500,1893
20230829,150500,4007792010,11490,11500,11500,11490,14
20230829,150400,4007631110,11500,11500,11500,11500,140
20230829,150300,4006021110,11490,11500,11500,11490,783
20230829,150200,3997021490,11500,11500,11500,11490,188
20230829,150100,3994859540,11500,11500,11500,11490,2548
20230829,150000,3965582570,11500,11500,11500,11500,88
20230829,145900,3964570570,11500,11500,11500,11500,134
20230829,145800,3963029570,11510,11510,11510,11510,558
20230829,145700,3956606990,11500,11500,11500,11500,111
20230829,145600,3955330490,11500,11500,11500,11480,1403
20230829,145500,3939196990,11500,11490,11500,11480,2162
20230829,145400,3914356170,11490,11490,11500,11490,1205
20230829,145300,3900505870,11480,11500,11500,11480,1111
20230829,145200,3887738340,11500,11500,11500,11500,0
20230829,145100,3887738340,11500,11490,11500,11490,590
20230829,145000,3880958990,11490,11480,11500,11480,421
20230829,144900,3876123950,11480,11500,11500,11480,131
20230829,144800,3874619470,11500,11500,11510,11480,2153
20230829,144700,3849873950,11500,11500,11500,11500,58
20230829,144600,3849206950,11490,11490,11490,11490,545
20230829,144500,3842944900,11490,11490,11490,11490,101
20230829,144400,3841784410,11490,11490,11500,11480,1379
20230829,144300,3825949930,11480,11490,11490,11480,841
20230829,144200,3816289430,11490,11490,11500,11490,53
20230829,144100,3815680440,11490,11490,11500,11490,215
20230829,144000,3813210080,11490,11500,11500,11490,88
20230829,143900,3812198160,11500,11500,11500,11500,403
20230829,143800,3807563660,11500,11500,11500,11500,502
20230829,143700,3801790660,11510,11500,11510,11490,3903
20230829,143600,3756910660,11500,11490,11500,11490,1991
20230829,143500,3734017730,11490,11490,11490,11490,246
20230829,143400,3731191190,11490,11490,11490,11490,2716
20230829,143300,3699984350,11490,11500,11500,11490,285
20230829,143200,3696708550,11490,11490,11500,11490,123
20230829,143100,3695294070,11490,11490,11500,11490,62
20230829,143000,3694581290,11490,11490,11500,11490,212
20230829,142900,3692145300,11490,11500,11500,11490,575
20230829,142800,3685533050,11500,11490,11500,11490,115
20230829,142700,3684211690,11500,11500,11500,11500,1
20230829,142600,3684200190,11490,11500,11500,11490,13
20230829,142500,3684050700,11500,11490,11500,11490,50
20230829,142400,3683476150,11490,11490,11490,11490,0
20230829,142300,3683476150,11490,11490,11490,11490,125
20230829,142200,3682039900,11500,11490,11500,11490,79
20230829,142100,3681131430,11500,11500,11500,11500,646
20230829,142000,3673702430,11500,11500,11500,11500,460
20230829,141900,3668412430,11500,11500,11500,11500,80
20230829,141800,3667492430,11490,11500,11500,11490,60
20230829,141700,3666802930,11490,11490,11490,11480,157
20230829,141600,3664999270,11480,11480,11480,11480,687
20230829,141500,3657112510,11480,11490,11500,11480,1274
20230829,141400,3642478140,11490,11500,11500,11490,215
20230829,141300,3640006290,11500,11500,11500,11500,0
20230829,141200,3640006290,11500,11490,11500,11490,47
20230829,141100,3639466240,11500,11500,11500,11500,194
20230829,141000,3637235240,11500,11500,11500,11500,359
20230829,140900,3633106740,11500,11490,11500,11490,1065
20230829,140800,3620859320,11500,11490,11500,11490,220
20230829,140700,3618331320,11500,11500,11500,11490,59
20230829,140600,3617652830,11490,11490,11500,11490,527
20230829,140500,3611597360,11490,11490,11500,11490,234
20230829,140400,3608908690,11490,11490,11490,11490,200
20230829,140300,3606610690,11490,11480,11490,11480,429
20230829,140200,3601682980,11490,11480,11490,11480,178
20230829,140100,3599637940,11490,11490,11490,11490,15
20230829,140000,3599465590,11500,11500,11500,11500,59
20230829,135900,3598787090,11500,11500,11510,11480,1135
20230829,135800,3585730180,11500,11500,11500,11500,310
20230829,135700,3582165180,11500,11510,11510,11500,104
20230829,135600,3580969070,11510,11510,11510,11510,104
20230829,135500,3579772030,11500,11490,11500,11460,1161
20230829,135400,3566455660,11510,11500,11510,11490,1121
20230829,135300,3553558270,11510,11490,11510,11490,209
20230829,135200,3551153130,11490,11470,11490,11470,39
20230829,135100,3550705300,11470,11470,11480,11470,745
20230829,135000,3542159020,11470,11480,11480,11470,21
20230829,134900,3541918140,11470,11480,11490,11470,486
20230829,134800,3536338360,11490,11480,11490,11470,112
20230829,134700,3535053260,11480,11490,11490,11480,50
20230829,134600,3534478820,11480,11510,11510,11480,7114
20230829,134500,3452704420,11510,11510,11510,11510,605
20230829,134400,3445740870,11510,11510,11510,11510,886
20230829,134300,3435543010,11510,11510,11510,11510,15
20230829,134200,3435370360,11510,11510,11520,11510,232
20230829,134100,3432699940,11510,11510,11520,11510,1296
20230829,134000,3417782880,11510,11510,11510,11500,631
20230829,133900,3410524290,11510,11510,11510,11510,118
20230829,133800,3409166110,11510,11500,11510,11500,15
20230829,133700,3408993600,11510,11510,11510,11510,32
20230829,133600,3408625280,11510,11510,11510,11500,284
20230829,133500,3405357400,11510,11510,11510,11500,135
20230829,133400,3403803570,11500,11510,11510,11500,160
20230829,133300,3401963470,11500,11500,11500,11500,47
20230829,133200,3401422970,11500,11500,11510,11500,428
20230829,133100,3396498920,11510,11510,11520,11510,76
20230829,133000,3395624060,11510,11510,11520,11510,387
20230829,132900,3391169590,11510,11510,11510,11510,29
20230829,132800,3390835800,11520,11500,11520,11500,461
20230829,132700,3385529830,11510,11520,11520,11500,575
20230829,132600,3378908940,11500,11510,11520,11500,662
20230829,132500,3371289280,11510,11520,11520,11510,564
20230829,132400,3364797630,11510,11510,11510,11500,1584
20230829,132300,3346566300,11510,11510,11510,11500,365
20230829,132200,3342366240,11510,11510,11510,11510,7
20230829,132100,3342285670,11510,11500,11510,11490,450
20230829,132000,3337110630,11500,11500,11500,11500,1154
20230829,131900,3323839630,11500,11500,11500,11500,12
20230829,131800,3323701630,11490,11500,11500,11490,51
20230829,131700,3323115140,11490,11480,11490,11480,598
20230829,131600,3316244290,11490,11480,11490,11480,241
20230829,131500,3313476710,11480,11480,11490,11480,72
20230829,131400,3312649930,11490,11490,11490,11490,1
20230829,131300,3312638440,11480,11480,11480,11480,210
20230829,131200,3310227640,11470,11470,11470,11470,50
20230829,131100,3309654140,11470,11470,11470,11470,0
20230829,131000,3309654140,11470,11480,11480,11470,329
20230829,130900,3305880250,11470,11480,11480,11470,24
20230829,130800,3305604960,11470,11470,11470,11470,273
20230829,130700,3302473650,11480,11490,11490,11480,356
20230829,130600,3298386750,11490,11490,11490,11480,68
20230829,130500,3297605830,11480,11480,11490,11480,37
20230829,130400,3297180950,11480,11490,11490,11480,77
20230829,130300,3296296940,11490,11490,11490,11490,65
20230829,130200,3295550090,11480,11490,11490,11480,1704
20230829,130100,3275974360,11490,11490,11490,11490,12
20230829,130000,3275836480,11490,11490,11490,11490,9
20230829,125900,3275733070,11480,11480,11480,11480,1778
20230829,125800,3255321630,11490,11490,11490,11490,4236
20230829,125700,3206649990,11490,11500,11500,11490,24
20230829,125600,3206374040,11500,11500,11500,11500,232
20230829,125500,3203706040,11500,11500,11500,11500,98
20230829,125400,3202579040,11500,11500,11510,11500,376
20230829,125300,3198254940,11500,11500,11500,11490,132
20230829,125200,3196736960,11500,11490,11500,11490,120
20230829,125100,3195357410,11490,11510,11510,11490,1044
20230829,125000,3183351760,11500,11500,11510,11500,614
20230829,124900,3176290750,11500,11510,11510,11500,488
20230829,124800,3170676320,11500,11510,11510,11500,460
20230829,124700,3165384980,11510,11510,11510,11510,24
20230829,124600,3165108740,11510,11500,11510,11500,1174
20230829,124500,3151597700,11500,11510,11510,11500,38
20230829,124400,3151160660,11500,11510,11510,11500,125
20230829,124300,3149722530,11510,11500,11510,11500,860
20230829,124200,3139832020,11500,11500,11500,11500,21
20230829,124100,3139590520,11500,11500,11500,11500,275
20230829,124000,3136428020,11500,11500,11500,11500,21
20230829,123900,3136186520,11490,11490,11500,11490,1468
20230829,123800,3119306210,11510,11490,11510,11490,389
20230829,123700,3114829880,11490,11500,11500,11480,292
20230829,123600,3111472830,11520,11480,11520,11470,5463
20230829,123500,3048622360,11480,11500,11500,11470,431
20230829,123400,3043672090,11500,11500,11500,11500,51
20230829,123300,3043085590,11500,11500,11500,11500,191
20230829,123200,3040889090,11500,11480,11500,11480,7176
20230829,123100,2958375980,11480,11480,11480,11480,72
20230829,123000,2957549420,11480,11480,11480,11480,936
20230829,122900,2946804140,11470,11450,11480,11450,7571
20230829,122800,2860013920,11450,11450,11450,11450,6
20230829,122700,2859945220,11450,11450,11450,11450,30
20230829,122600,2859601720,11450,11450,11460,11450,384
20230829,122500,2855204880,11450,11450,11450,11450,150
20230829,122400,2853487380,11450,11450,11450,11450,570
20230829,122300,2846960880,11450,11450,11460,11450,885
20230829,122200,2836826630,11460,11450,11460,11450,27
20230829,122100,2836517470,11450,11450,11450,11450,4
20230829,122000,2836471670,11460,11460,11460,11450,531
20230829,121900,2830386450,11450,11450,11450,11450,1000
20230829,121800,2818936450,11450,11450,11450,11450,150
20230829,121700,2817218950,11450,11450,11450,11450,697
20230829,121600,2809238300,11450,11450,11460,11450,24
20230829,121500,2808963400,11460,11460,11460,11460,210
20230829,121400,2806556800,11460,11450,11460,11450,2
20230829,121300,2806533890,11450,11460,11460,11450,437
20230829,121200,2801530120,11460,11460,11460,11460,1
20230829,121100,2801518660,11450,11460,11460,11450,84
20230829,121000,2800556620,11450,11460,11460,11450,1309
20230829,120900,2785568520,11460,11460,11460,11460,2
20230829,120800,2785545600,11460,11460,11460,11450,231
20230829,120700,2782898400,11460,11460,11470,11460,1004
20230829,120600,2771392550,11460,11450,11460,11450,852
20230829,120500,2761629040,11460,11460,11460,11460,1
20230829,120400,2761617580,11460,11460,11470,11460,1103
20230829,120300,2748977000,11450,11450,11450,11450,6
20230829,120200,2748908300,11460,11460,11460,11460,193
20230829,120100,2746696520,11450,11460,11460,11450,1224
20230829,120000,2732681390,11460,11470,11470,11460,158
20230829,115900,2730870230,11460,11460,11460,11460,753
20230829,115800,2722240850,11460,11460,11460,11460,50
20230829,115700,2721667850,11460,11470,11470,11460,298
20230829,115600,2718250060,11470,11470,11470,11470,125
20230829,115500,2716816310,11460,11470,11470,11460,2977
20230829,115400,2682677840,11470,11460,11470,11460,2269
20230829,115300,2656673250,11460,11470,11470,11460,610
20230829,115200,2649681350,11470,11470,11470,11460,129
20230829,115100,2648201760,11460,11470,11470,11460,177
20230829,115000,2646172460,11470,11470,11470,11470,62
20230829,114900,2645461320,11460,11470,11470,11460,192
20230829,114800,2643259600,11470,11470,11470,11460,620
20230829,114700,2636148280,11470,11470,11470,11470,538
20230829,114600,2629977420,11470,11470,11470,11470,1299
20230829,114500,2615077890,11480,11470,11480,11470,300
20230829,114400,2611635890,11480,11490,11490,11480,1647
20230829,114300,2592727470,11480,11490,11490,11480,843
20230829,114200,2583048530,11480,11490,11490,11480,393
20230829,114100,2578535530,11480,11480,11490,11480,1125
20230829,114000,2565614860,11490,11480,11490,11480,274
20230829,113900,2562468840,11490,11490,11490,11490,499
20230829,113800,2556735330,11490,11490,11500,11490,986
20230829,113700,2545405680,11490,11500,11500,11490,1154
20230829,113600,2532134820,11500,11500,11500,11490,363
20230829,113500,2527960520,11490,11490,11500,11490,1251
20230829,113400,2513583700,11500,11460,11500,11460,11663
20230829,113300,2379710380,11460,11460,11460,11460,2028
20230829,113200,2356469500,11460,11460,11460,11450,586
20230829,113100,2349753960,11450,11460,11460,11450,2007
20230829,113000,2326754070,11450,11450,11460,11450,287
20230829,112900,2323467420,11450,11450,11450,11450,268
20230829,112800,2320398820,11450,11460,11460,11450,1254
20230829,112700,2306031000,11460,11450,11460,11450,461
20230829,112600,2300752440,11450,11450,11450,11450,2398
20230829,112500,2273295340,11450,11440,11450,11440,378
20230829,112400,2268967620,11440,11440,11440,11440,65
20230829,112300,2268224020,11440,11440,11450,11440,527
20230829,112200,2262195040,11440,11450,11450,11440,210
20230829,112100,2259790590,11450,11440,11450,11440,101
20230829,112000,2258635140,11440,11440,11450,11440,60
20230829,111900,2257948710,11440,11450,11450,11440,127
20230829,111800,2256495070,11440,11450,11450,11440,1187
20230829,111700,2242904010,11450,11450,11450,11450,11
20230829,111600,2242778060,11450,11450,11450,11450,1
20230829,111500,2242766610,11440,11440,11440,11440,94
20230829,111400,2241691250,11440,11440,11440,11440,84
20230829,111300,2240730290,11440,11450,11450,11430,424
20230829,111200,2235879640,11450,11440,11450,11440,139
20230829,111100,2234289010,11440,11440,11440,11440,0
20230829,111000,2234289010,11440,11450,11450,11440,845
20230829,110900,2224620360,11440,11450,11450,11440,201
20230829,110800,2222319920,11450,11440,11460,11440,8788
20230829,110700,2121729890,11440,11430,11440,11370,4208
20230829,110600,2073646220,11430,11420,11430,11370,1990
20230829,110500,2050950180,11420,11410,11420,11410,239
20230829,110400,2048220900,11420,11420,11420,11420,10
20230829,110300,2048106700,11420,11430,11430,11420,1003
20230829,110200,2036652430,11430,11420,11430,11420,358
20230829,110100,2032562570,11430,11420,11430,11420,201
20230829,110000,2030265340,11420,11420,11420,11410,1760
20230829,105900,2010168370,11390,11410,11410,11390,541
20230829,105800,2003998280,11410,11410,11420,11410,168
20230829,105700,2002080970,11390,11400,11410,11390,838
20230829,105600,1992526410,11400,11410,11410,11400,328
20230829,105500,1988784890,11410,11410,11410,11410,148
20230829,105400,1987096210,11400,11420,11420,11400,3219
20230829,105300,1950336220,11420,11420,11420,11420,467
20230829,105200,1945003080,11420,11430,11430,11420,368
20230829,105100,1940798410,11420,11430,11430,11420,108
20230829,105000,1939565010,11420,11420,11430,11420,45
20230829,104900,1939050870,11430,11430,11430,11430,14
20230829,104800,1938890850,11430,11420,11430,11420,98
20230829,104700,1937771150,11430,11420,11430,11420,242
20230829,104600,1935005220,11420,11420,11420,11410,6006
20230829,104500,1866446710,11420,11420,11420,11420,32
20230829,104400,1866081270,11420,11400,11420,11400,4903
20230829,104300,1810155000,11400,11390,11400,11390,1000
20230829,104200,1798757000,11380,11380,11380,11380,664
20230829,104100,1791200680,11380,11390,11390,11380,1320
20230829,104000,1776166140,11390,11400,11400,11390,32
20230829,103900,1775801640,11400,11400,11410,11400,133
20230829,103800,1774285430,11400,11400,11400,11400,1122
20230829,103700,1761494630,11410,11400,11410,11400,1356
20230829,103600,1746031230,11400,11400,11400,11390,527
20230829,103500,1740028480,11400,11390,11400,11390,695
20230829,103400,1732111680,11390,11400,11400,11390,603
20230829,103300,1725239860,11410,11410,11410,11400,527
20230829,103200,1719227390,11410,11400,11410,11400,2047
20230829,103100,1695889390,11400,11400,11400,11400,1140
20230829,103000,1682893390,11390,11380,11390,11380,1172
20230829,102900,1669554520,11380,11390,11390,11380,4778
20230829,102800,1615133410,11390,11390,11400,11390,215
20230829,102700,1612684450,11400,11380,11400,11380,1211
20230829,102600,1598901110,11390,11390,11390,11390,194
20230829,102500,1596691450,11390,11390,11390,11390,154
20230829,102400,1594937390,11390,11390,11390,11390,551
20230829,102300,1588661500,11390,11380,11390,11380,174
20230829,102200,1586680550,11380,11380,11380,11380,230
20230829,102100,1584063150,11370,11380,11380,11370,720
20230829,102000,1575870790,11380,11390,11390,11380,690
20230829,101900,1568012940,11390,11380,11390,11380,278
20230829,101800,1564849130,11380,11360,11380,11350,275
20230829,101700,1561724320,11360,11360,11360,11360,374
20230829,101600,1557475680,11360,11360,11360,11360,543
20230829,101500,1551307200,11360,11360,11360,11350,1984
20230829,101400,1528774400,11360,11370,11370,11350,1658
20230829,101300,1509940910,11360,11360,11360,11350,1395
20230829,101200,1494096390,11360,11360,11360,11360,226
20230829,101100,1491529030,11360,11360,11360,11360,1130
20230829,101000,1478692230,11360,11360,11360,11360,778
20230829,100900,1469854150,11360,11360,11360,11350,1215
20230829,100800,1456052760,11360,11360,11370,11360,7499
20230829,100700,1370862250,11370,11370,11370,11360,441
20230829,100600,1365851790,11370,11370,11370,11370,251
20230829,100500,1362997920,11360,11370,11370,11360,903
20230829,100400,1352732720,11360,11370,11370,11360,424
20230829,100300,1347912940,11360,11370,11370,11360,129
20230829,100200,1346446410,11370,11360,11370,11360,2303
20230829,100100,1320272900,11370,11370,11370,11360,1483
20230829,100000,1303411290,11370,11370,11370,11360,617
20230829,095900,1296397000,11370,11370,11370,11370,309
20230829,095800,1292883670,11370,11370,11370,11370,680
20230829,095700,1285152070,11370,11370,11370,11360,154
20230829,095600,1283402270,11370,11360,11370,11360,322
20230829,095500,1279741660,11360,11370,11370,11360,1554
20230829,095400,1262074690,11370,11370,11370,11360,596
20230829,095300,1255298180,11370,11370,11380,11360,438
20230829,095200,1250318120,11370,11370,11370,11370,682
20230829,095100,1242563780,11370,11380,11380,11370,210
20230829,095000,1240175940,11380,11370,11380,11370,1552
20230829,094900,1222529180,11370,11390,11390,11370,6047
20230829,094800,1153709650,11390,11390,11390,11390,220
20230829,094700,1151203850,11390,11390,11400,11390,1235
20230829,094600,1137137190,11390,11400,11400,11390,1301
20230829,094500,1122306190,11390,11400,11400,11390,334
20230829,094400,1118501410,11400,11390,11400,11390,254
20230829,094300,1115606060,11390,11400,11400,11390,243
20230829,094200,1112836740,11400,11390,11400,11390,3752
20230829,094100,1070065240,11390,11390,11390,11390,1935
20230829,094000,1048025590,11390,11400,11400,11390,965
20230829,093900,1037034110,11400,11410,11410,11400,761
20230829,093800,1028358320,11400,11400,11410,11400,479
20230829,093700,1022896680,11400,11410,11410,11400,1622
20230829,093600,1004401680,11410,11400,11410,11400,373
20230829,093500,1000147290,11410,11410,11410,11400,1678
20230829,093400,981002310,11410,11400,11410,11400,536
20230829,093300,974889920,11400,11410,11410,11400,641
20230829,093200,967582360,11410,11420,11420,11410,4370
20230829,093100,917719520,11420,11420,11420,11420,356
20230829,093000,913654000,11420,11410,11420,11410,475
20230829,092900,908232360,11410,11420,11420,11410,389
20230829,092800,903792070,11420,11420,11420,11410,95
20230829,092700,902707180,11420,11420,11420,11410,2964
20230829,092600,868859040,11420,11430,11430,11420,952
20230829,092500,857977950,11420,11430,11430,11420,1272
20230829,092400,843439690,11430,11430,11430,11420,759
20230829,092300,834764950,11430,11440,11440,11430,1025
20230829,092200,823048840,11430,11430,11440,11430,3561
20230829,092100,782346600,11430,11450,11450,11420,3519
20230829,092000,742104070,11440,11430,11450,11430,1982
20230829,091900,719417870,11440,11440,11450,11430,6223
20230829,091800,648227220,11430,11420,11430,11420,1258
20230829,091700,633848950,11420,11400,11420,11400,3596
20230829,091600,592814960,11410,11400,11410,11400,54
20230829,091500,592198830,11400,11400,11410,11400,648
20230829,091400,584811560,11410,11410,11410,11400,2150
20230829,091300,560281530,11400,11400,11410,11400,50
20230829,091200,559711460,11410,11410,11410,11400,55
20230829,091100,559084270,11400,11380,11420,11370,10144
20230829,091000,443450130,11380,11400,11410,11380,1427
20230829,090900,427202160,11400,11400,11400,11400,3184
20230829,090800,390904560,11400,11400,11410,11400,1764
20230829,090700,370794430,11400,11410,11410,11400,1893
20230829,090600,349196320,11410,11410,11410,11400,1690
20230829,090500,329920390,11410,11420,11420,11410,4335
20230829,090400,280441630,11430,11430,11440,11420,3455
20230829,090300,240956420,11430,11420,11450,11420,5845
20230829,090200,174122730,11420,11430,11430,11410,2385
20230829,090100,146889920,11430,11410,11430,11400,4540
20230829,090000,95056210,11400,11430,11430,11400,8318