KissMeData/226950/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,202400,15750908780,19000,19000,19000,19000,16476
20230830,202300,15750908780,19000,19000,19000,19000,0
20230830,202200,15750908780,19000,19000,19000,19000,0
20230830,202100,15750908780,19000,19000,19000,19000,0
20230830,202000,15750908780,19000,19000,19000,19000,0
20230830,201900,15750908780,19000,19000,19000,19000,0
20230830,201800,15750908780,19000,19000,19000,19000,0
20230830,201700,15750908780,19000,19000,19000,19000,0
20230830,201600,15750908780,19000,19000,19000,19000,0
20230830,201500,15750908780,19000,19000,19000,19000,0
20230830,201400,15750908780,19000,19000,19000,19000,0
20230830,201300,15750908780,19000,19000,19000,19000,0
20230830,201200,15750908780,19000,19000,19000,19000,0
20230830,201100,15750908780,19000,19000,19000,19000,0
20230830,201000,15750908780,19000,19000,19000,19000,0
20230830,200900,15750908780,19000,19000,19000,19000,0
20230830,200800,15750908780,19000,19000,19000,19000,0
20230830,200700,15750908780,19000,19000,19000,19000,0
20230830,200600,15750908780,19000,19000,19000,19000,0
20230830,200500,15750908780,19000,19000,19000,19000,0
20230830,200400,15750908780,19000,19000,19000,19000,0
20230830,200300,15750908780,19000,19000,19000,19000,0
20230830,200200,15750908780,19000,19000,19000,19000,0
20230830,200100,15750908780,19000,19000,19000,19000,0
20230830,200000,15750908780,19000,19000,19000,19000,0
20230830,195900,15750908780,19000,19000,19000,19000,0
20230830,195800,15750908780,19000,19000,19000,19000,0
20230830,195700,15750908780,19000,19000,19000,19000,0
20230830,195600,15750908780,19000,19000,19000,19000,0
20230830,195500,15750908780,19000,19000,19000,19000,0
20230830,195400,15750908780,19000,19000,19000,19000,16476
20230830,195300,15750908780,19000,19000,19000,19000,0
20230830,195200,15750908780,19000,19000,19000,19000,0
20230830,195100,15750908780,19000,19000,19000,19000,0
20230830,195000,15750908780,19000,19000,19000,19000,0
20230830,194900,15750908780,19000,19000,19000,19000,0
20230830,194800,15750908780,19000,19000,19000,19000,0
20230830,194700,15750908780,19000,19000,19000,19000,0
20230830,194600,15750908780,19000,19000,19000,19000,0
20230830,194500,15750908780,19000,19000,19000,19000,0
20230830,194400,15750908780,19000,19000,19000,19000,0
20230830,194300,15750908780,19000,19000,19000,19000,0
20230830,194200,15750908780,19000,19000,19000,19000,0
20230830,194100,15750908780,19000,19000,19000,19000,0
20230830,194000,15750908780,19000,19000,19000,19000,0
20230830,193900,15750908780,19000,19000,19000,19000,0
20230830,193800,15750908780,19000,19000,19000,19000,0
20230830,193700,15750908780,19000,19000,19000,19000,0
20230830,193600,15750908780,19000,19000,19000,19000,0
20230830,193500,15750908780,19000,19000,19000,19000,0
20230830,193400,15750908780,19000,19000,19000,19000,0
20230830,193300,15750908780,19000,19000,19000,19000,0
20230830,193200,15750908780,19000,19000,19000,19000,0
20230830,193100,15750908780,19000,19000,19000,19000,0
20230830,193000,15750908780,19000,19000,19000,19000,0
20230830,192900,15750908780,19000,19000,19000,19000,0
20230830,192800,15750908780,19000,19000,19000,19000,0
20230830,192700,15750908780,19000,19000,19000,19000,0
20230830,192600,15750908780,19000,19000,19000,19000,0
20230830,192500,15750908780,19000,19000,19000,19000,0
20230830,192400,15750908780,19000,19000,19000,19000,16476
20230830,192300,15750908780,19000,19000,19000,19000,0
20230830,192200,15750908780,19000,19000,19000,19000,0
20230830,192100,15750908780,19000,19000,19000,19000,0
20230830,192000,15750908780,19000,19000,19000,19000,0
20230830,191900,15750908780,19000,19000,19000,19000,0
20230830,191800,15750908780,19000,19000,19000,19000,0
20230830,191700,15750908780,19000,19000,19000,19000,0
20230830,191600,15750908780,19000,19000,19000,19000,0
20230830,191500,15750908780,19000,19000,19000,19000,0
20230830,191400,15750908780,19000,19000,19000,19000,0
20230830,191300,15750908780,19000,19000,19000,19000,0
20230830,191200,15750908780,19000,19000,19000,19000,0
20230830,191100,15750908780,19000,19000,19000,19000,0
20230830,191000,15750908780,19000,19000,19000,19000,0
20230830,190900,15750908780,19000,19000,19000,19000,0
20230830,190800,15750908780,19000,19000,19000,19000,0
20230830,190700,15750908780,19000,19000,19000,19000,0
20230830,190600,15750908780,19000,19000,19000,19000,0
20230830,190500,15750908780,19000,19000,19000,19000,0
20230830,190400,15750908780,19000,19000,19000,19000,0
20230830,190300,15750908780,19000,19000,19000,19000,0
20230830,190200,15750908780,19000,19000,19000,19000,0
20230830,190100,15750908780,19000,19000,19000,19000,0
20230830,190000,15750908780,19000,19000,19000,19000,0
20230830,185900,15750908780,19000,19000,19000,19000,0
20230830,185800,15750908780,19000,19000,19000,19000,0
20230830,185700,15750908780,19000,19000,19000,19000,0
20230830,185600,15750908780,19000,19000,19000,19000,0
20230830,185500,15750908780,19000,19000,19000,19000,0
20230830,185400,15750908780,19000,19000,19000,19000,16476
20230830,185300,15750908780,19000,19000,19000,19000,0
20230830,185200,15750908780,19000,19000,19000,19000,0
20230830,185100,15750908780,19000,19000,19000,19000,0
20230830,185000,15750908780,19000,19000,19000,19000,0
20230830,184900,15750908780,19000,19000,19000,19000,0
20230830,184800,15750908780,19000,19000,19000,19000,0
20230830,184700,15750908780,19000,19000,19000,19000,0
20230830,184600,15750908780,19000,19000,19000,19000,0
20230830,184500,15750908780,19000,19000,19000,19000,0
20230830,184400,15750908780,19000,19000,19000,19000,0
20230830,184300,15750908780,19000,19000,19000,19000,0
20230830,184200,15750908780,19000,19000,19000,19000,0
20230830,184100,15750908780,19000,19000,19000,19000,0
20230830,184000,15750908780,19000,19000,19000,19000,0
20230830,183900,15750908780,19000,19000,19000,19000,0
20230830,183800,15750908780,19000,19000,19000,19000,0
20230830,183700,15750908780,19000,19000,19000,19000,0
20230830,183600,15750908780,19000,19000,19000,19000,0
20230830,183500,15750908780,19000,19000,19000,19000,0
20230830,183400,15750908780,19000,19000,19000,19000,0
20230830,183300,15750908780,19000,19000,19000,19000,0
20230830,183200,15750908780,19000,19000,19000,19000,0
20230830,183100,15750908780,19000,19000,19000,19000,0
20230830,183000,15750908780,19000,19000,19000,19000,0
20230830,182900,15750908780,19000,19000,19000,19000,0
20230830,182800,15750908780,19000,19000,19000,19000,0
20230830,182700,15750908780,19000,19000,19000,19000,0
20230830,182600,15750908780,19000,19000,19000,19000,0
20230830,182500,15750908780,19000,19000,19000,19000,0
20230830,182400,15750908780,19000,19000,19000,19000,16476
20230830,182300,15750908780,19000,19000,19000,19000,0
20230830,182200,15750908780,19000,19000,19000,19000,0
20230830,182100,15750908780,19000,19000,19000,19000,0
20230830,182000,15750908780,19000,19000,19000,19000,0
20230830,181900,15750908780,19000,19000,19000,19000,0
20230830,181800,15750908780,19000,19000,19000,19000,0
20230830,181700,15750908780,19000,19000,19000,19000,0
20230830,181600,15750908780,19000,19000,19000,19000,0
20230830,181500,15750908780,19000,19000,19000,19000,0
20230830,181400,15750908780,19000,19000,19000,19000,0
20230830,181300,15750908780,19000,19000,19000,19000,0
20230830,181200,15750908780,19000,19000,19000,19000,0
20230830,181100,15750908780,19000,19000,19000,19000,0
20230830,181000,15750908780,19000,19000,19000,19000,0
20230830,180900,15750908780,19000,19000,19000,19000,0
20230830,180800,15750908780,19000,19000,19000,19000,0
20230830,180700,15750908780,19000,19000,19000,19000,0
20230830,180600,15750908780,19000,19000,19000,19000,0
20230830,180500,15750908780,19000,19000,19000,19000,0
20230830,180400,15750908780,19000,19000,19000,19000,0
20230830,180300,15750908780,19000,19000,19000,19000,0
20230830,180200,15750908780,19000,19000,19000,19000,0
20230830,180100,15750908780,19000,19000,19000,19000,0
20230830,180000,15750908780,19000,19000,19000,19000,0
20230830,175900,15750908780,19000,19000,19000,19000,0
20230830,175800,15750908780,19000,19000,19000,19000,0
20230830,175700,15750908780,19000,19000,19000,19000,0
20230830,175600,15750908780,19000,19000,19000,19000,0
20230830,175500,15750908780,19000,19000,19000,19000,0
20230830,175400,15750908780,19000,19000,19000,19000,16476
20230830,175300,15750908780,19000,19000,19000,19000,0
20230830,175200,15750908780,19000,19000,19000,19000,0
20230830,175100,15750908780,19000,19000,19000,19000,0
20230830,175000,15750908780,19000,19000,19000,19000,0
20230830,174900,15750908780,19000,19000,19000,19000,0
20230830,174800,15750908780,19000,19000,19000,19000,0
20230830,174700,15750908780,19000,19000,19000,19000,0
20230830,174600,15750908780,19000,19000,19000,19000,0
20230830,174500,15750908780,19000,19000,19000,19000,0
20230830,174400,15750908780,19000,19000,19000,19000,0
20230830,174300,15750908780,19000,19000,19000,19000,0
20230830,174200,15750908780,19000,19000,19000,19000,0
20230830,174100,15750908780,19000,19000,19000,19000,0
20230830,174000,15750908780,19000,19000,19000,19000,0
20230830,173900,15750908780,19000,19000,19000,19000,0
20230830,173800,15750908780,19000,19000,19000,19000,0
20230830,173700,15750908780,19000,19000,19000,19000,0
20230830,173600,15750908780,19000,19000,19000,19000,0
20230830,173500,15750908780,19000,19000,19000,19000,0
20230830,173400,15750908780,19000,19000,19000,19000,0
20230830,173300,15750908780,19000,19000,19000,19000,0
20230830,173200,15750908780,19000,19000,19000,19000,0
20230830,173100,15750908780,19000,19000,19000,19000,0
20230830,173000,15750908780,19000,19000,19000,19000,0
20230830,172900,15750908780,19000,19000,19000,19000,0
20230830,172800,15750908780,19000,19000,19000,19000,0
20230830,172700,15750908780,19000,19000,19000,19000,0
20230830,172600,15750908780,19000,19000,19000,19000,0
20230830,172500,15750908780,19000,19000,19000,19000,0
20230830,172400,15750908780,19000,19000,19000,19000,16476
20230830,172300,15750908780,19000,19000,19000,19000,0
20230830,172200,15750908780,19000,19000,19000,19000,0
20230830,172100,15750908780,19000,19000,19000,19000,0
20230830,172000,15750908780,19000,19000,19000,19000,0
20230830,171900,15750908780,19000,19000,19000,19000,0
20230830,171800,15750908780,19000,19000,19000,19000,0
20230830,171700,15750908780,19000,19000,19000,19000,0
20230830,171600,15750908780,19000,19000,19000,19000,0
20230830,171500,15750908780,19000,19000,19000,19000,0
20230830,171400,15750908780,19000,19000,19000,19000,0
20230830,171300,15750908780,19000,19000,19000,19000,0
20230830,171200,15750908780,19000,19000,19000,19000,0
20230830,171100,15750908780,19000,19000,19000,19000,0
20230830,171000,15750908780,19000,19000,19000,19000,0
20230830,170900,15750908780,19000,19000,19000,19000,0
20230830,170800,15750908780,19000,19000,19000,19000,0
20230830,170700,15750908780,19000,19000,19000,19000,0
20230830,170600,15750908780,19000,19000,19000,19000,0
20230830,170500,15750908780,19000,19000,19000,19000,0
20230830,170400,15750908780,19000,19000,19000,19000,0
20230830,170300,15750908780,19000,19000,19000,19000,0
20230830,170200,15750908780,19000,19000,19000,19000,0
20230830,170100,15750908780,19000,19000,19000,19000,0
20230830,170000,15750908780,19000,19000,19000,19000,0
20230830,165900,15750908780,19000,19000,19000,19000,0
20230830,165800,15750908780,19000,19000,19000,19000,0
20230830,165700,15750908780,19000,19000,19000,19000,0
20230830,165600,15750908780,19000,19000,19000,19000,0
20230830,165500,15750908780,19000,19000,19000,19000,0
20230830,165400,15750908780,19000,19000,19000,19000,16476
20230830,165300,15750908780,19000,19000,19000,19000,0
20230830,165200,15750908780,19000,19000,19000,19000,0
20230830,165100,15750908780,19000,19000,19000,19000,0
20230830,165000,15750908780,19000,19000,19000,19000,0
20230830,164900,15750908780,19000,19000,19000,19000,0
20230830,164800,15750908780,19000,19000,19000,19000,0
20230830,164700,15750908780,19000,19000,19000,19000,0
20230830,164600,15750908780,19000,19000,19000,19000,0
20230830,164500,15750908780,19000,19000,19000,19000,0
20230830,164400,15750908780,19000,19000,19000,19000,0
20230830,164300,15750908780,19000,19000,19000,19000,0
20230830,164200,15750908780,19000,19000,19000,19000,0
20230830,164100,15750908780,19000,19000,19000,19000,0
20230830,164000,15750908780,19000,19000,19000,19000,0
20230830,163900,15750908780,19000,19000,19000,19000,0
20230830,163800,15750908780,19000,19000,19000,19000,0
20230830,163700,15750908780,19000,19000,19000,19000,0
20230830,163600,15750908780,19000,19000,19000,19000,0
20230830,163500,15750908780,19000,19000,19000,19000,0
20230830,163400,15750908780,19000,19000,19000,19000,0
20230830,163300,15750908780,19000,19000,19000,19000,0
20230830,163200,15750908780,19000,19000,19000,19000,0
20230830,163100,15750908780,19000,19000,19000,19000,0
20230830,163000,15750908780,19000,19000,19000,19000,0
20230830,162900,15750908780,19000,19000,19000,19000,0
20230830,162800,15750908780,19000,19000,19000,19000,0
20230830,162700,15750908780,19000,19000,19000,19000,0
20230830,162600,15750908780,19000,19000,19000,19000,0
20230830,162500,15750908780,19000,19000,19000,19000,0
20230830,162400,15750908780,19000,19000,19000,19000,16476
20230830,162300,15750908780,19000,19000,19000,19000,0
20230830,162200,15750908780,19000,19000,19000,19000,0
20230830,162100,15750908780,19000,19000,19000,19000,0
20230830,162000,15750908780,19000,19000,19000,19000,0
20230830,161900,15750908780,19000,19000,19000,19000,0
20230830,161800,15750908780,19000,19000,19000,19000,0
20230830,161700,15750908780,19000,19000,19000,19000,0
20230830,161600,15750908780,19000,19000,19000,19000,0
20230830,161500,15750908780,19000,19000,19000,19000,0
20230830,161400,15750908780,19000,19000,19000,19000,0
20230830,161300,15750908780,19000,19000,19000,19000,0
20230830,161200,15750908780,19000,19000,19000,19000,0
20230830,161100,15750908780,19000,19000,19000,19000,0
20230830,161000,15750908780,19000,19000,19000,19000,0
20230830,160900,15750908780,19000,19000,19000,19000,0
20230830,160800,15750908780,19000,19000,19000,19000,0
20230830,160700,15750908780,19000,19000,19000,19000,0
20230830,160600,15750908780,19000,19000,19000,19000,0
20230830,160500,15750908780,19000,19000,19000,19000,0
20230830,160400,15750908780,19000,19000,19000,19000,0
20230830,160300,15750908780,19000,19000,19000,19000,0
20230830,160200,15750908780,19000,19000,19000,19000,0
20230830,160100,15750908780,19000,19000,19000,19000,0
20230830,160000,15750908780,19000,19000,19000,19000,0
20230830,155900,15750908780,19000,19000,19000,19000,0
20230830,155800,15750908780,19000,19000,19000,19000,0
20230830,155700,15750908780,19000,19000,19000,19000,0
20230830,155600,15750908780,19000,19000,19000,19000,0
20230830,155500,15750908780,19000,19000,19000,19000,0
20230830,155400,15750908780,19000,19000,19000,19000,16476
20230830,155300,15750908780,19000,19000,19000,19000,0
20230830,155200,15750908780,19000,19000,19000,19000,0
20230830,155100,15750908780,19000,19000,19000,19000,0
20230830,155000,15750908780,19000,19000,19000,19000,0
20230830,154900,15750908780,19000,19000,19000,19000,0
20230830,154800,15750908780,19000,19000,19000,19000,0
20230830,154700,15750908780,19000,19000,19000,19000,0
20230830,154600,15750908780,19000,19000,19000,19000,0
20230830,154500,15750908780,19000,19000,19000,19000,0
20230830,154400,15750908780,19000,19000,19000,19000,0
20230830,154300,15750908780,19000,19000,19000,19000,0
20230830,154200,15750908780,19000,19000,19000,19000,0
20230830,154100,15750908780,19000,19000,19000,19000,0
20230830,154000,15750908780,19000,19000,19000,19000,0
20230830,153900,15750908780,19000,19000,19000,19000,0
20230830,153800,15750908780,19000,19000,19000,19000,0
20230830,153700,15750908780,19000,19000,19000,19000,0
20230830,153600,15750908780,19000,19000,19000,19000,0
20230830,153500,15750908780,19000,19000,19000,19000,0
20230830,153400,15750908780,19000,19000,19000,19000,0
20230830,153300,15750908780,19000,19000,19000,19000,0
20230830,153200,15750908780,19000,19000,19000,19000,0
20230830,153100,15750908780,19000,19000,19000,19000,0
20230830,153000,15750908780,19000,19000,19000,19000,16476
20230830,152900,15437864780,19150,19150,19150,19150,0
20230830,152800,15437864780,19150,19150,19150,19150,0
20230830,152700,15437864780,19150,19150,19150,19150,0
20230830,152600,15437864780,19150,19150,19150,19150,0
20230830,152500,15437864780,19150,19150,19150,19150,0
20230830,152400,15437864780,19150,19150,19150,19150,0
20230830,152300,15437864780,19150,19150,19150,19150,0
20230830,152200,15437864780,19150,19150,19150,19150,0
20230830,152100,15437864780,19150,19150,19150,19150,0
20230830,152000,15437864780,19150,19150,19150,19150,0
20230830,151900,15437864780,19150,19040,19180,19030,11758
20230830,151800,15212802310,19030,19140,19170,19030,6104
20230830,151700,15096287580,19050,19230,19250,19000,8262
20230830,151600,14938346470,19230,18950,19230,18900,8944
20230830,151500,14768310850,18980,18870,18980,18670,14317
20230830,151400,14499705840,18720,19120,19120,18720,14195
20230830,151300,14231779580,19100,19170,19470,19100,10463
20230830,151200,14030135280,19130,19640,19660,19010,23515
20230830,151100,13575515600,19640,18970,19640,18920,53424
20230830,151000,12543606380,18970,18690,18970,18690,13820
20230830,150900,12283294130,18690,18630,18690,18620,1201
20230830,150800,12260899610,18660,18630,18660,18470,12008
20230830,150700,12037630140,18640,18680,18690,18630,5318
20230830,150600,11938476060,18680,18820,18820,18670,8283
20230830,150500,11783351730,18820,18680,18960,18640,11994
20230830,150400,11557619480,18680,18470,18680,18440,10652
20230830,150300,11359858040,18460,18580,18590,18460,5720
20230830,150200,11254002650,18590,18620,18640,18580,2770
20230830,150100,11202455320,18610,18520,18620,18500,5800
20230830,150000,11094696020,18520,18410,18620,18400,6850
20230830,145900,10967891310,18410,18320,18490,18290,7182
20230830,145800,10836007970,18320,18390,18400,18300,5972
20230830,145700,10726435880,18390,18440,18450,18360,10271
20230830,145600,10537417120,18450,18610,18610,18450,15706
20230830,145500,10246544050,18650,18630,18670,18600,3909
20230830,145400,10173705370,18620,18800,18800,18580,23601
20230830,145300,9732439210,18800,19020,19020,18800,19118
20230830,145200,9370829730,19020,19120,19130,19000,6060
20230830,145100,9255425970,19130,18980,19180,18920,19143
20230830,145000,8890419020,18980,19050,19050,18920,11636
20230830,144900,8669512600,19040,19110,19170,19040,13573
20230830,144800,8410525630,19080,19490,19510,19050,20328
20230830,144700,8020207810,19490,18970,19740,18810,40136
20230830,144600,7248421300,18970,18880,19500,18800,54827
20230830,144500,6204477310,18690,18690,18690,18690,0
20230830,144400,6204477310,18690,18530,18690,18500,6782
20230830,144300,6078294560,18570,17790,18570,17790,25047
20230830,144200,5619980160,17790,18050,18080,17750,5939
20230830,144100,5513420790,18040,18070,18100,17900,17825
20230830,144000,5192170660,18050,17940,18070,17900,10613
20230830,143900,5001141080,17920,17760,17940,17760,12677
20230830,143800,4774746350,17760,17610,17770,17610,6249
20230830,143700,4664101270,17610,17590,17640,17590,1251
20230830,143600,4642070280,17630,17610,17630,17510,1654
20230830,143500,4613018120,17620,17630,17770,17600,11577
20230830,143400,4408277960,17630,17570,17670,17550,11456
20230830,143300,4206333460,17590,17410,17660,17410,9188
20230830,143200,4044824910,17450,17620,17660,17380,6389
20230830,143100,3932424750,17620,17330,17630,17330,15696
20230830,143000,3657787850,17330,17280,17330,17280,4071
20230830,142900,3587363840,17280,17280,17280,17280,370
20230830,142800,3580970240,17280,17280,17290,17240,298
20230830,142700,3575820860,17290,17250,17290,17240,631
20230830,142600,3564922730,17260,17280,17280,17250,461
20230830,142500,3556958290,17280,17280,17280,17270,119
20230830,142400,3554902070,17270,17280,17290,17270,864
20230830,142300,3539967210,17280,17240,17280,17240,916
20230830,142200,3524156850,17240,17230,17250,17230,968
20230830,142100,3507471140,17230,17230,17230,17220,158
20230830,142000,3504749350,17230,17220,17230,17190,119
20230830,141900,3502701160,17220,17200,17220,17190,259
20230830,141800,3498244470,17200,17190,17220,17190,86
20230830,141700,3496764690,17210,17210,17230,17210,108
20230830,141600,3494905010,17230,17250,17250,17230,82
20230830,141500,3493491360,17250,17210,17260,17210,628
20230830,141400,3482670970,17200,17230,17240,17190,109
20230830,141300,3480793880,17200,17240,17240,17200,216
20230830,141200,3477074220,17260,17240,17260,17220,586
20230830,141100,3466965560,17240,17240,17240,17240,146
20230830,141000,3464448520,17250,17260,17270,17240,231
20230830,140900,3460462340,17260,17240,17260,17240,219
20230830,140800,3456683500,17250,17150,17250,17150,2367
20230830,140700,3415951140,17160,17160,17160,17160,58
20230830,140600,3414955860,17180,17180,17180,17180,0
20230830,140500,3414955860,17180,17130,17190,17130,864
20230830,140400,3400126380,17120,17090,17120,17090,134
20230830,140300,3397832570,17090,17120,17120,17090,60
20230830,140200,3396806850,17120,17110,17120,17100,47
20230830,140100,3396003060,17120,17130,17140,17120,99
20230830,140000,3394307480,17150,17150,17150,17150,18
20230830,135900,3393998780,17150,17120,17160,17120,1330
20230830,135800,3371197080,17120,17030,17150,17030,1050
20230830,135700,3353244730,17000,17000,17000,17000,50
20230830,135600,3352394730,17020,16970,17020,16970,991
20230830,135500,3335559600,16970,16970,16970,16970,5
20230830,135400,3335474750,16970,16970,16970,16970,0
20230830,135300,3335474750,16970,16990,17000,16970,101
20230830,135200,3333759330,16990,16990,16990,16990,49
20230830,135100,3332926820,16990,17000,17000,16980,16
20230830,135000,3332655050,17000,16960,17000,16950,375
20230830,134900,3326292150,16960,16880,16970,16880,262
20230830,134800,3321862060,16850,16870,16870,16850,734
20230830,134700,3309493080,16870,16840,16870,16840,157
20230830,134600,3306846360,16840,16840,16840,16840,8
20230830,134500,3306711640,16800,16800,16800,16800,319
20230830,134400,3301352440,16820,16810,16830,16760,1020
20230830,134300,3284201560,16760,16790,16790,16760,2
20230830,134200,3284168010,16840,16840,16840,16840,10
20230830,134100,3283999610,16840,16840,16840,16840,1
20230830,134000,3283982770,16750,16750,16750,16750,12
20230830,133900,3283781770,16770,16820,16820,16770,346
20230830,133800,3277974420,16820,16840,16840,16820,45
20230830,133700,3277217420,16840,16740,16840,16740,4102
20230830,133600,3208368600,16730,16680,16730,16680,924
20230830,133500,3192916590,16690,16690,16690,16690,0
20230830,133400,3192916590,16690,16700,16700,16690,202
20230830,133300,3189544770,16700,16720,16720,16700,246
20230830,133200,3185435030,16720,16720,16720,16720,0
20230830,133100,3185435030,16720,16720,16720,16720,0
20230830,133000,3185435030,16720,16730,16730,16720,145
20230830,132900,3183010510,16730,16790,16800,16720,901
20230830,132800,3167909840,16770,16650,16770,16650,6553
20230830,132700,3058506290,16560,16630,16630,16560,647
20230830,132600,3047785310,16640,16640,16640,16640,301
20230830,132500,3042776670,16620,16660,16660,16620,283
20230830,132400,3038073170,16660,16660,16660,16660,0
20230830,132300,3038073170,16660,16660,16660,16660,0
20230830,132200,3038073170,16660,16660,16660,16620,499
20230830,132100,3029762670,16660,16630,16660,16550,557
20230830,132000,3020502400,16630,16580,16630,16550,625
20230830,131900,3010141840,16580,16610,16610,16580,2261
20230830,131800,2972620330,16610,16630,16630,16610,347
20230830,131700,2966852290,16660,16660,16660,16660,0
20230830,131600,2966852290,16660,16660,16660,16660,89
20230830,131500,2965369550,16670,16670,16670,16670,5
20230830,131400,2965286200,16660,16650,16660,16650,180
20230830,131300,2962288180,16650,16650,16650,16650,22
20230830,131200,2961921880,16640,16640,16640,16640,8
20230830,131100,2961788760,16640,16640,16640,16620,106
20230830,131000,2960025940,16640,16640,16640,16640,2
20230830,130900,2959992660,16640,16640,16640,16640,100
20230830,130800,2958328660,16600,16600,16600,16600,0
20230830,130700,2958328660,16600,16600,16600,16600,0
20230830,130600,2958328660,16600,16600,16600,16600,4
20230830,130500,2958262260,16600,16600,16600,16600,320
20230830,130400,2952950260,16600,16600,16600,16600,0
20230830,130300,2952950260,16600,16600,16600,16600,2
20230830,130200,2952917060,16600,16600,16600,16600,0
20230830,130100,2952917060,16600,16600,16600,16600,527
20230830,130000,2944168860,16600,16660,16660,16600,64
20230830,125900,2943106400,16660,16660,16660,16660,1
20230830,125800,2943089740,16590,16660,16660,16590,59
20230830,125700,2942110790,16510,16630,16630,16510,527
20230830,125600,2933369430,16630,16650,16650,16630,726
20230830,125500,2921289720,16650,16670,16670,16650,307
20230830,125400,2916175960,16680,16680,16680,16680,171
20230830,125300,2913323680,16700,16700,16700,16700,0
20230830,125200,2913323680,16700,16700,16700,16690,890
20230830,125100,2898466210,16730,16690,16740,16690,55
20230830,125000,2897545570,16700,16690,16700,16690,1032
20230830,124900,2880311390,16700,16710,16710,16700,1019
20230830,124800,2863292430,16710,16710,16710,16710,45
20230830,124700,2862540480,16710,16710,16710,16710,0
20230830,124600,2862540480,16710,16710,16710,16710,0
20230830,124500,2862540480,16710,16710,16710,16710,50
20230830,124400,2861704980,16760,16760,16760,16760,0
20230830,124300,2861704980,16760,16760,16760,16760,51
20230830,124200,2860850220,16760,16700,16760,16700,1459
20230830,124100,2836484380,16700,16720,16720,16700,584
20230830,124000,2826725460,16720,16720,16720,16720,102
20230830,123900,2825020020,16720,16720,16760,16720,67
20230830,123800,2823899740,16720,16750,16770,16720,516
20230830,123700,2815257000,16750,16750,16780,16720,503
20230830,123600,2806843260,16750,16730,16750,16730,9
20230830,123500,2806692530,16730,16730,16730,16730,13
20230830,123400,2806475040,16730,16740,16740,16730,183
20230830,123300,2803412440,16730,16730,16730,16730,120
20230830,123200,2801404840,16730,16750,16790,16720,2105
20230830,123100,2766179480,16740,16750,16750,16740,56
20230830,123000,2765241950,16790,16790,16790,16740,797
20230830,122900,2751871070,16790,16830,16830,16790,611
20230830,122800,2741606170,16800,16830,16830,16800,505
20230830,122700,2733120050,16830,16810,16880,16800,152
20230830,122600,2730563850,16790,16810,16810,16790,1095
20230830,122500,2712174280,16880,16880,16880,16880,1
20230830,122400,2712157400,16790,16910,16910,16790,780
20230830,122300,2699001190,16910,17010,17010,16910,1965
20230830,122200,2665665670,17010,17010,17010,17010,6
20230830,122100,2665563610,17010,17020,17020,17010,306
20230830,122000,2660358300,17020,17040,17040,17020,156
20230830,121900,2657703080,17040,17070,17070,17040,17
20230830,121800,2657413140,17080,17100,17120,17080,363
20230830,121700,2651211360,17100,17080,17100,17080,284
20230830,121600,2646355600,17030,17070,17080,17030,1622
20230830,121500,2618716950,17080,17080,17080,17060,1030
20230830,121400,2601144550,17080,17040,17120,17040,1796
20230830,121300,2570490460,17060,17110,17110,17030,1046
20230830,121200,2552673510,17120,17120,17120,17120,2
20230830,121100,2552639270,17120,17090,17120,17040,514
20230830,121000,2543880450,17050,17080,17090,17050,225
20230830,120900,2540042300,17090,17100,17140,17090,541
20230830,120800,2530795310,17150,17150,17150,17150,21
20230830,120700,2530435160,17150,17090,17150,17090,1341
20230830,120600,2507477430,17110,17110,17110,17110,1
20230830,120500,2507460320,17100,17050,17100,17050,653
20230830,120400,2496310430,17050,17050,17050,17050,10
20230830,120300,2496139930,17050,17050,17050,16980,925
20230830,120200,2480399670,17050,17060,17060,17050,25
20230830,120100,2479973360,17070,17060,17070,17060,95
20230830,120000,2478352270,17060,17050,17060,17050,208
20230830,115900,2474805580,17050,17050,17050,17000,436
20230830,115800,2467385890,17050,17020,17050,17020,107
20230830,115700,2465564690,17070,17090,17090,17070,8
20230830,115600,2465428070,17100,17100,17100,17100,30
20230830,115500,2464915070,17100,17100,17100,17100,7
20230830,115400,2464795370,17100,17010,17100,17010,51
20230830,115300,2463927770,17130,17070,17130,17010,1186
20230830,115200,2443689070,17080,17120,17120,17080,435
20230830,115100,2436258150,17120,17130,17130,17120,161
20230830,115000,2433500240,17160,17210,17210,17150,268
20230830,114900,2428901530,17160,17190,17220,17160,471
20230830,114800,2420809020,17170,17170,17170,17170,18
20230830,114700,2420499960,17210,17210,17220,17210,80
20230830,114600,2419122770,17210,17210,17220,17210,911
20230830,114500,2403440700,17210,17210,17210,17180,89
20230830,114400,2401910210,17210,17110,17210,17090,1864
20230830,114300,2369957080,17110,17160,17160,17110,575
20230830,114200,2360093950,17160,17180,17180,17160,962
20230830,114100,2343584550,17180,17170,17200,17170,210
20230830,114000,2339976040,17170,17120,17170,17100,1628
20230830,113900,2312123760,17120,17110,17150,17110,146
20230830,113800,2309622600,17140,17160,17160,17140,152
20230830,113700,2307016320,17150,17240,17240,17150,799
20230830,113600,2293277050,17240,17120,17300,17120,3745
20230830,113500,2228845740,17120,17080,17120,17070,547
20230830,113400,2219489290,17080,17000,17080,16950,3059
20230830,113300,2167397400,17000,16950,17000,16950,66
20230830,113200,2166275980,16860,17000,17000,16860,374
20230830,113100,2159939600,17010,17010,17010,17010,26
20230830,113000,2159497340,17010,16970,17010,16960,1306
20230830,112900,2137298520,16950,16820,16950,16790,905
20230830,112800,2122057940,16830,16960,16960,16830,3440
20230830,112700,2063975180,16960,17010,17010,16960,1293
20230830,112600,2042028080,17010,17030,17030,16980,340
20230830,112500,2036246110,17030,16970,17030,16970,553
20230830,112400,2026832840,16980,17000,17030,16970,1789
20230830,112300,1996420200,17000,16970,17000,16930,2089
20230830,112200,1960975710,16980,16990,17000,16950,3441
20230830,112100,1902538900,16990,17000,17000,16930,5670
20230830,112000,1806182390,17010,17010,17010,17010,0
20230830,111900,1806182390,17010,17010,17010,17010,0
20230830,111800,1806182390,17010,16950,17010,16890,6983
20230830,111700,1687570560,16950,16970,16970,16930,679
20230830,111600,1676054970,16950,16920,16970,16890,3281
20230830,111500,1620486390,16920,16840,16930,16820,3345
20230830,111400,1564039580,16800,16840,16840,16790,728
20230830,111300,1551801570,16850,16850,16860,16830,166
20230830,111200,1549004400,16850,16840,16860,16840,700
20230830,111100,1537209810,16810,16840,16850,16810,637
20230830,111000,1526477960,16850,16850,16850,16850,133
20230830,110900,1524236910,16850,16730,16850,16710,2999
20230830,110800,1473867010,16730,16770,16770,16730,375
20230830,110700,1467589490,16760,16750,16760,16750,214
20230830,110600,1464004940,16750,16730,16750,16730,1352
20230830,110500,1441362810,16720,16690,16750,16690,2998
20230830,110400,1391281330,16690,16680,16700,16680,2979
20230830,110300,1341573530,16670,16660,16670,16660,468
20230830,110200,1333776450,16660,16620,16670,16620,2513
20230830,110100,1291953920,16620,16600,16620,16600,824
20230830,110000,1278269890,16600,16600,16600,16600,1
20230830,105900,1278253290,16550,16600,16600,16550,4
20230830,105800,1278186940,16600,16600,16600,16600,30
20230830,105700,1277688940,16600,16510,16610,16510,2626
20230830,105600,1234129550,16510,16530,16530,16510,40
20230830,105500,1233468950,16530,16530,16530,16530,0
20230830,105400,1233468950,16530,16530,16530,16530,0
20230830,105300,1233468950,16530,16530,16530,16530,0
20230830,105200,1233468950,16530,16520,16530,16520,44
20230830,105100,1232742050,16520,16520,16520,16520,3
20230830,105000,1232692490,16510,16520,16520,16500,1138
20230830,104900,1213914340,16520,16530,16530,16520,15
20230830,104800,1213666480,16530,16530,16540,16530,67
20230830,104700,1212558890,16550,16570,16570,16550,76
20230830,104600,1211300190,16580,16580,16580,16580,0
20230830,104500,1211300190,16580,16580,16580,16580,20
20230830,104400,1210968590,16600,16600,16600,16600,287
20230830,104300,1206204390,16600,16610,16610,16600,444
20230830,104200,1198829940,16620,16630,16630,16620,90
20230830,104100,1197333250,16630,16600,16630,16600,655
20230830,104000,1186456230,16610,16600,16610,16560,658
20230830,103900,1175548350,16610,16620,16620,16610,217
20230830,103800,1171941920,16630,16570,16630,16570,2801
20230830,103700,1125444480,16570,16570,16570,16570,61
20230830,103600,1124433710,16500,16500,16500,16490,898
20230830,103500,1109617690,16410,16530,16570,16410,4192
20230830,103400,1040473070,16550,16540,16570,16540,592
20230830,103300,1030678120,16530,16530,16530,16530,140
20230830,103200,1028363920,16530,16500,16530,16500,979
20230830,103100,1012189050,16510,16510,16510,16510,0
20230830,103000,1012189050,16510,16510,16530,16510,437
20230830,102900,1004973210,16510,16510,16510,16510,0
20230830,102800,1004973210,16510,16500,16530,16500,916
20230830,102700,989851530,16480,16470,16480,16470,934
20230830,102600,974464350,16470,16470,16470,16470,22
20230830,102500,974102010,16480,16480,16480,16480,30
20230830,102400,973607610,16480,16450,16480,16450,693
20230830,102300,962195060,16450,16430,16450,16430,102
20230830,102200,960519160,16440,16440,16440,16440,1
20230830,102100,960502720,16430,16430,16430,16430,116
20230830,102000,958596840,16430,16430,16430,16430,6
20230830,101900,958498260,16430,16420,16450,16420,130
20230830,101800,956362940,16420,16460,16470,16420,310
20230830,101700,951270710,16480,16480,16480,16480,125
20230830,101600,949210710,16510,16510,16510,16510,0
20230830,101500,949210710,16510,16520,16570,16510,212
20230830,101400,945708380,16520,16540,16570,16520,204
20230830,101300,942335780,16530,16530,16530,16530,25
20230830,101200,941922530,16530,16520,16580,16520,1596
20230830,101100,915512520,16510,16450,16510,16450,1354
20230830,101000,893201410,16410,16420,16440,16410,246
20230830,100900,889159930,16410,16410,16410,16410,222
20230830,100800,885516910,16430,16430,16430,16430,0
20230830,100700,885516910,16430,16430,16430,16430,3
20230830,100600,885467620,16430,16430,16430,16430,0
20230830,100500,885467620,16430,16430,16430,16420,68
20230830,100400,884350390,16440,16410,16440,16410,66
20230830,100300,883266790,16410,16390,16410,16390,148
20230830,100200,880839300,16400,16350,16400,16340,304
20230830,100100,875858630,16340,16340,16340,16340,2
20230830,100000,875825950,16330,16320,16330,16320,35
20230830,095900,875254500,16310,16310,16310,16310,0
20230830,095800,875254500,16310,16360,16360,16310,1122
20230830,095700,856908690,16360,16400,16400,16360,468
20230830,095600,849246070,16410,16410,16410,16410,18
20230830,095500,848950690,16400,16400,16400,16400,1
20230830,095400,848934290,16450,16450,16450,16450,1
20230830,095300,848917840,16450,16400,16450,16400,370
20230830,095200,842845750,16400,16400,16400,16380,127
20230830,095100,840763950,16360,16420,16420,16360,1009
20230830,095000,824255630,16380,16370,16380,16370,11
20230830,094900,824075470,16420,16360,16420,16350,69
20230830,094800,822946570,16350,16410,16410,16350,1003
20230830,094700,806498310,16410,16470,16470,16410,99
20230830,094600,804871180,16450,16450,16450,16450,38
20230830,094500,804246080,16450,16500,16500,16450,978
20230830,094400,788131970,16540,16500,16640,16500,1501
20230830,094300,763294080,16520,16560,16560,16500,244
20230830,094200,759260110,16560,16590,16630,16560,1624
20230830,094100,732330240,16590,16550,16620,16550,813
20230830,094000,718856640,16550,16610,16630,16540,1205
20230830,093900,698861270,16610,16450,16610,16450,5959
20230830,093800,600453580,16450,16400,16450,16400,650
20230830,093700,589769060,16390,16390,16400,16390,865
20230830,093600,575583780,16400,16390,16400,16390,407
20230830,093500,568911910,16390,16400,16400,16390,3
20230830,093400,568862730,16390,16270,16390,16270,3955
20230830,093300,504306890,16280,16250,16280,16250,101
20230830,093200,502665610,16280,16240,16280,16210,516
20230830,093100,494293230,16240,16290,16290,16210,1480
20230830,093000,470247510,16320,16290,16320,16270,425
20230830,092900,463330690,16300,16340,16340,16300,408
20230830,092800,456664210,16370,16300,16370,16240,852
20230830,092700,442775710,16330,16400,16400,16300,1591
20230830,092600,416814570,16340,16330,16400,16240,2280
20230830,092500,379643460,16330,16250,16340,16250,350
20230830,092400,373935150,16240,16240,16250,16220,142
20230830,092300,371630100,16270,16220,16270,16190,228
20230830,092200,367925220,16200,16150,16200,16150,464
20230830,092100,360415020,16150,16140,16170,16140,245
20230830,092000,356460520,16140,16060,16180,16060,1450
20230830,091900,333050420,16000,16000,16000,16000,40
20230830,091800,332410420,16000,16050,16060,16000,733
20230830,091700,320678780,16060,16040,16060,16040,173
20230830,091600,317900900,16050,15990,16100,15960,2461
20230830,091500,278529980,16030,16060,16060,16000,2652
20230830,091400,235991730,16050,16050,16050,16050,30
20230830,091300,235510230,16020,16300,16340,16020,2168
20230830,091200,200396730,16300,16100,16350,16080,3299
20230830,091100,147055270,16100,16050,16130,16050,907
20230830,091000,132452520,16050,15840,16050,15840,2266
20230830,090900,96327240,15820,15800,15820,15800,231
20230830,090800,92672880,15740,15740,15810,15730,2017
20230830,090700,60856670,15770,15690,15820,15690,2038
20230830,090600,28721750,15690,15580,15700,15580,580
20230830,090500,19647520,15500,15500,15500,15500,35
20230830,090400,19105020,15500,15500,15500,15500,0
20230830,090300,19105020,15500,15500,15500,15500,30
20230830,090200,18640020,15470,15500,15500,15470,499
20230830,090100,10916120,15690,15500,15690,15480,536
20230830,090000,2614480,15480,15470,15480,15470,169