KissMeData/033500/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,191000,2463236890,13270,13270,13270,13270,5593
20230829,190900,2463236890,13270,13270,13270,13270,0
20230829,190800,2463236890,13270,13270,13270,13270,0
20230829,190700,2463236890,13270,13270,13270,13270,0
20230829,190600,2463236890,13270,13270,13270,13270,0
20230829,190500,2463236890,13270,13270,13270,13270,0
20230829,190400,2463236890,13270,13270,13270,13270,0
20230829,190300,2463236890,13270,13270,13270,13270,0
20230829,190200,2463236890,13270,13270,13270,13270,0
20230829,190100,2463236890,13270,13270,13270,13270,0
20230829,190000,2463236890,13270,13270,13270,13270,0
20230829,185900,2463236890,13270,13270,13270,13270,0
20230829,185800,2463236890,13270,13270,13270,13270,0
20230829,185700,2463236890,13270,13270,13270,13270,0
20230829,185600,2463236890,13270,13270,13270,13270,0
20230829,185500,2463236890,13270,13270,13270,13270,0
20230829,185400,2463236890,13270,13270,13270,13270,0
20230829,185300,2463236890,13270,13270,13270,13270,0
20230829,185200,2463236890,13270,13270,13270,13270,0
20230829,185100,2463236890,13270,13270,13270,13270,0
20230829,185000,2463236890,13270,13270,13270,13270,0
20230829,184900,2463236890,13270,13270,13270,13270,0
20230829,184800,2463236890,13270,13270,13270,13270,0
20230829,184700,2463236890,13270,13270,13270,13270,0
20230829,184600,2463236890,13270,13270,13270,13270,0
20230829,184500,2463236890,13270,13270,13270,13270,0
20230829,184400,2463236890,13270,13270,13270,13270,0
20230829,184300,2463236890,13270,13270,13270,13270,0
20230829,184200,2463236890,13270,13270,13270,13270,0
20230829,184100,2463236890,13270,13270,13270,13270,0
20230829,184000,2463236890,13270,13270,13270,13270,5593
20230829,183900,2463236890,13270,13270,13270,13270,0
20230829,183800,2463236890,13270,13270,13270,13270,0
20230829,183700,2463236890,13270,13270,13270,13270,0
20230829,183600,2463236890,13270,13270,13270,13270,0
20230829,183500,2463236890,13270,13270,13270,13270,0
20230829,183400,2463236890,13270,13270,13270,13270,0
20230829,183300,2463236890,13270,13270,13270,13270,0
20230829,183200,2463236890,13270,13270,13270,13270,0
20230829,183100,2463236890,13270,13270,13270,13270,0
20230829,183000,2463236890,13270,13270,13270,13270,0
20230829,182900,2463236890,13270,13270,13270,13270,0
20230829,182800,2463236890,13270,13270,13270,13270,0
20230829,182700,2463236890,13270,13270,13270,13270,0
20230829,182600,2463236890,13270,13270,13270,13270,0
20230829,182500,2463236890,13270,13270,13270,13270,0
20230829,182400,2463236890,13270,13270,13270,13270,0
20230829,182300,2463236890,13270,13270,13270,13270,0
20230829,182200,2463236890,13270,13270,13270,13270,0
20230829,182100,2463236890,13270,13270,13270,13270,0
20230829,182000,2463236890,13270,13270,13270,13270,0
20230829,181900,2463236890,13270,13270,13270,13270,0
20230829,181800,2463236890,13270,13270,13270,13270,0
20230829,181700,2463236890,13270,13270,13270,13270,0
20230829,181600,2463236890,13270,13270,13270,13270,0
20230829,181500,2463236890,13270,13270,13270,13270,0
20230829,181400,2463236890,13270,13270,13270,13270,0
20230829,181300,2463236890,13270,13270,13270,13270,0
20230829,181200,2463236890,13270,13270,13270,13270,0
20230829,181100,2463236890,13270,13270,13270,13270,0
20230829,181000,2463236890,13270,13270,13270,13270,5593
20230829,180900,2463236890,13270,13270,13270,13270,0
20230829,180800,2463236890,13270,13270,13270,13270,0
20230829,180700,2463236890,13270,13270,13270,13270,0
20230829,180600,2463236890,13270,13270,13270,13270,0
20230829,180500,2463236890,13270,13270,13270,13270,0
20230829,180400,2463236890,13270,13270,13270,13270,0
20230829,180300,2463236890,13270,13270,13270,13270,0
20230829,180200,2463236890,13270,13270,13270,13270,0
20230829,180100,2463236890,13270,13270,13270,13270,0
20230829,180000,2463236890,13270,13270,13270,13270,0
20230829,175900,2463236890,13270,13270,13270,13270,0
20230829,175800,2463236890,13270,13270,13270,13270,0
20230829,175700,2463236890,13270,13270,13270,13270,0
20230829,175600,2463236890,13270,13270,13270,13270,0
20230829,175500,2463236890,13270,13270,13270,13270,0
20230829,175400,2463236890,13270,13270,13270,13270,0
20230829,175300,2463236890,13270,13270,13270,13270,0
20230829,175200,2463236890,13270,13270,13270,13270,0
20230829,175100,2463236890,13270,13270,13270,13270,0
20230829,175000,2463236890,13270,13270,13270,13270,0
20230829,174900,2463236890,13270,13270,13270,13270,0
20230829,174800,2463236890,13270,13270,13270,13270,0
20230829,174700,2463236890,13270,13270,13270,13270,0
20230829,174600,2463236890,13270,13270,13270,13270,0
20230829,174500,2463236890,13270,13270,13270,13270,0
20230829,174400,2463236890,13270,13270,13270,13270,0
20230829,174300,2463236890,13270,13270,13270,13270,0
20230829,174200,2463236890,13270,13270,13270,13270,0
20230829,174100,2463236890,13270,13270,13270,13270,0
20230829,174000,2463236890,13270,13270,13270,13270,5593
20230829,173900,2463236890,13270,13270,13270,13270,0
20230829,173800,2463236890,13270,13270,13270,13270,0
20230829,173700,2463236890,13270,13270,13270,13270,0
20230829,173600,2463236890,13270,13270,13270,13270,0
20230829,173500,2463236890,13270,13270,13270,13270,0
20230829,173400,2463236890,13270,13270,13270,13270,0
20230829,173300,2463236890,13270,13270,13270,13270,0
20230829,173200,2463236890,13270,13270,13270,13270,0
20230829,173100,2463236890,13270,13270,13270,13270,0
20230829,173000,2463236890,13270,13270,13270,13270,0
20230829,172900,2463236890,13270,13270,13270,13270,0
20230829,172800,2463236890,13270,13270,13270,13270,0
20230829,172700,2463236890,13270,13270,13270,13270,0
20230829,172600,2463236890,13270,13270,13270,13270,0
20230829,172500,2463236890,13270,13270,13270,13270,0
20230829,172400,2463236890,13270,13270,13270,13270,0
20230829,172300,2463236890,13270,13270,13270,13270,0
20230829,172200,2463236890,13270,13270,13270,13270,0
20230829,172100,2463236890,13270,13270,13270,13270,0
20230829,172000,2463236890,13270,13270,13270,13270,0
20230829,171900,2463236890,13270,13270,13270,13270,0
20230829,171800,2463236890,13270,13270,13270,13270,0
20230829,171700,2463236890,13270,13270,13270,13270,0
20230829,171600,2463236890,13270,13270,13270,13270,0
20230829,171500,2463236890,13270,13270,13270,13270,0
20230829,171400,2463236890,13270,13270,13270,13270,0
20230829,171300,2463236890,13270,13270,13270,13270,0
20230829,171200,2463236890,13270,13270,13270,13270,0
20230829,171100,2463236890,13270,13270,13270,13270,0
20230829,171000,2463236890,13270,13270,13270,13270,5593
20230829,170900,2463236890,13270,13270,13270,13270,0
20230829,170800,2463236890,13270,13270,13270,13270,0
20230829,170700,2463236890,13270,13270,13270,13270,0
20230829,170600,2463236890,13270,13270,13270,13270,0
20230829,170500,2463236890,13270,13270,13270,13270,0
20230829,170400,2463236890,13270,13270,13270,13270,0
20230829,170300,2463236890,13270,13270,13270,13270,0
20230829,170200,2463236890,13270,13270,13270,13270,0
20230829,170100,2463236890,13270,13270,13270,13270,0
20230829,170000,2463236890,13270,13270,13270,13270,0
20230829,165900,2463236890,13270,13270,13270,13270,0
20230829,165800,2463236890,13270,13270,13270,13270,0
20230829,165700,2463236890,13270,13270,13270,13270,0
20230829,165600,2463236890,13270,13270,13270,13270,0
20230829,165500,2463236890,13270,13270,13270,13270,0
20230829,165400,2463236890,13270,13270,13270,13270,0
20230829,165300,2463236890,13270,13270,13270,13270,0
20230829,165200,2463236890,13270,13270,13270,13270,0
20230829,165100,2463236890,13270,13270,13270,13270,0
20230829,165000,2463236890,13270,13270,13270,13270,0
20230829,164900,2463236890,13270,13270,13270,13270,0
20230829,164800,2463236890,13270,13270,13270,13270,0
20230829,164700,2463236890,13270,13270,13270,13270,0
20230829,164600,2463236890,13270,13270,13270,13270,0
20230829,164500,2463236890,13270,13270,13270,13270,0
20230829,164400,2463236890,13270,13270,13270,13270,0
20230829,164300,2463236890,13270,13270,13270,13270,0
20230829,164200,2463236890,13270,13270,13270,13270,0
20230829,164100,2463236890,13270,13270,13270,13270,0
20230829,164000,2463236890,13270,13270,13270,13270,5593
20230829,163900,2463236890,13270,13270,13270,13270,0
20230829,163800,2463236890,13270,13270,13270,13270,0
20230829,163700,2463236890,13270,13270,13270,13270,0
20230829,163600,2463236890,13270,13270,13270,13270,0
20230829,163500,2463236890,13270,13270,13270,13270,0
20230829,163400,2463236890,13270,13270,13270,13270,0
20230829,163300,2463236890,13270,13270,13270,13270,0
20230829,163200,2463236890,13270,13270,13270,13270,0
20230829,163100,2463236890,13270,13270,13270,13270,0
20230829,163000,2463236890,13270,13270,13270,13270,0
20230829,162900,2463236890,13270,13270,13270,13270,0
20230829,162800,2463236890,13270,13270,13270,13270,0
20230829,162700,2463236890,13270,13270,13270,13270,0
20230829,162600,2463236890,13270,13270,13270,13270,0
20230829,162500,2463236890,13270,13270,13270,13270,0
20230829,162400,2463236890,13270,13270,13270,13270,0
20230829,162300,2463236890,13270,13270,13270,13270,0
20230829,162200,2463236890,13270,13270,13270,13270,0
20230829,162100,2463236890,13270,13270,13270,13270,0
20230829,162000,2463236890,13270,13270,13270,13270,0
20230829,161900,2463236890,13270,13270,13270,13270,0
20230829,161800,2463236890,13270,13270,13270,13270,0
20230829,161700,2463236890,13270,13270,13270,13270,0
20230829,161600,2463236890,13270,13270,13270,13270,0
20230829,161500,2463236890,13270,13270,13270,13270,0
20230829,161400,2463236890,13270,13270,13270,13270,0
20230829,161300,2463236890,13270,13270,13270,13270,0
20230829,161200,2463236890,13270,13270,13270,13270,0
20230829,161100,2463236890,13270,13270,13270,13270,0
20230829,161000,2463236890,13270,13270,13270,13270,5593
20230829,160900,2463236890,13270,13270,13270,13270,0
20230829,160800,2463236890,13270,13270,13270,13270,0
20230829,160700,2463236890,13270,13270,13270,13270,0
20230829,160600,2463236890,13270,13270,13270,13270,0
20230829,160500,2463236890,13270,13270,13270,13270,0
20230829,160400,2463236890,13270,13270,13270,13270,0
20230829,160300,2463236890,13270,13270,13270,13270,0
20230829,160200,2463236890,13270,13270,13270,13270,0
20230829,160100,2463236890,13270,13270,13270,13270,0
20230829,160000,2463236890,13270,13270,13270,13270,0
20230829,155900,2463236890,13270,13270,13270,13270,0
20230829,155800,2463236890,13270,13270,13270,13270,0
20230829,155700,2463236890,13270,13270,13270,13270,0
20230829,155600,2463236890,13270,13270,13270,13270,0
20230829,155500,2463236890,13270,13270,13270,13270,0
20230829,155400,2463236890,13270,13270,13270,13270,0
20230829,155300,2463236890,13270,13270,13270,13270,0
20230829,155200,2463236890,13270,13270,13270,13270,0
20230829,155100,2463236890,13270,13270,13270,13270,0
20230829,155000,2463236890,13270,13270,13270,13270,0
20230829,154900,2463236890,13270,13270,13270,13270,0
20230829,154800,2463236890,13270,13270,13270,13270,0
20230829,154700,2463236890,13270,13270,13270,13270,0
20230829,154600,2463236890,13270,13270,13270,13270,0
20230829,154500,2463236890,13270,13270,13270,13270,0
20230829,154400,2463236890,13270,13270,13270,13270,0
20230829,154300,2463236890,13270,13270,13270,13270,0
20230829,154200,2463236890,13270,13270,13270,13270,0
20230829,154100,2463236890,13270,13270,13270,13270,0
20230829,154000,2463236890,13270,13270,13270,13270,5593
20230829,153900,2463236890,13270,13270,13270,13270,0
20230829,153800,2463236890,13270,13270,13270,13270,0
20230829,153700,2463236890,13270,13270,13270,13270,0
20230829,153600,2463236890,13270,13270,13270,13270,0
20230829,153500,2463236890,13270,13270,13270,13270,0
20230829,153400,2463236890,13270,13270,13270,13270,0
20230829,153300,2463236890,13270,13270,13270,13270,0
20230829,153200,2463236890,13270,13270,13270,13270,0
20230829,153100,2463236890,13270,13270,13270,13270,0
20230829,153000,2463236890,13270,13270,13270,13270,5593
20230829,152900,2389017780,13280,13280,13280,13280,0
20230829,152800,2389017780,13280,13280,13280,13280,0
20230829,152700,2389017780,13280,13280,13280,13280,0
20230829,152600,2389017780,13280,13280,13280,13280,0
20230829,152500,2389017780,13280,13280,13280,13280,0
20230829,152400,2389017780,13280,13280,13280,13280,0
20230829,152300,2389017780,13280,13280,13280,13280,0
20230829,152200,2389017780,13280,13280,13280,13280,0
20230829,152100,2389017780,13280,13280,13280,13280,0
20230829,152000,2389017780,13280,13280,13280,13280,0
20230829,151900,2389017780,13280,13260,13280,13260,1289
20230829,151800,2371924430,13250,13260,13260,13250,1548
20230829,151700,2351411360,13270,13270,13270,13260,122
20230829,151600,2349793210,13270,13270,13270,13270,428
20230829,151500,2344113650,13270,13260,13270,13250,1524
20230829,151400,2323918580,13280,13280,13280,13280,0
20230829,151300,2323918580,13280,13280,13280,13280,593
20230829,151200,2316043540,13280,13280,13280,13260,1768
20230829,151100,2292577900,13260,13270,13280,13260,997
20230829,151000,2279350260,13270,13270,13270,13270,0
20230829,150900,2279350260,13270,13250,13270,13240,201
20230829,150800,2276688490,13250,13250,13250,13250,632
20230829,150700,2268314490,13250,13250,13250,13250,149
20230829,150600,2266340240,13240,13250,13250,13240,1550
20230829,150500,2245803240,13270,13270,13270,13270,87
20230829,150400,2244648750,13280,13270,13280,13270,1401
20230829,150300,2226047470,13270,13260,13270,13250,1428
20230829,150200,2207104650,13270,13270,13270,13270,10
20230829,150100,2206971950,13270,13270,13270,13270,42
20230829,150000,2206414610,13270,13270,13270,13260,231
20230829,145900,2203349330,13270,13270,13270,13270,8
20230829,145800,2203243170,13270,13270,13270,13270,114
20230829,145700,2201730390,13270,13270,13280,13230,6813
20230829,145600,2111479890,13280,13290,13290,13280,278
20230829,145500,2107787920,13290,13290,13290,13290,137
20230829,145400,2105967190,13290,13290,13290,13290,28
20230829,145300,2105595070,13290,13290,13290,13290,49
20230829,145200,2104943860,13290,13290,13290,13290,26
20230829,145100,2104598320,13290,13290,13290,13290,418
20230829,145000,2099043100,13300,13300,13300,13300,488
20230829,144900,2092552700,13300,13280,13300,13280,2146
20230829,144800,2064030410,13280,13280,13280,13280,0
20230829,144700,2064030410,13280,13280,13280,13280,0
20230829,144600,2064030410,13280,13280,13280,13280,50
20230829,144500,2063366410,13280,13280,13280,13280,3
20230829,144400,2063326570,13280,13280,13280,13280,152
20230829,144300,2061308010,13290,13290,13290,13290,0
20230829,144200,2061308010,13290,13290,13290,13290,23
20230829,144100,2061002340,13280,13270,13290,13270,1225
20230829,144000,2044742830,13260,13260,13260,13260,71
20230829,143900,2043801370,13270,13270,13270,13270,92
20230829,143800,2042580530,13280,13270,13280,13270,15
20230829,143700,2042381460,13280,13290,13290,13280,256
20230829,143600,2038981580,13270,13270,13270,13270,116
20230829,143500,2037442260,13290,13290,13290,13270,35
20230829,143400,2036977730,13270,13280,13280,13270,20
20230829,143300,2036712230,13280,13280,13280,13280,95
20230829,143200,2035450630,13300,13290,13300,13280,59
20230829,143100,2034666550,13290,13300,13300,13280,96
20230829,143000,2033391620,13300,13290,13300,13280,430
20230829,142900,2027677510,13300,13300,13300,13300,2
20230829,142800,2027650910,13290,13280,13290,13270,498
20230829,142700,2021036060,13280,13280,13280,13280,0
20230829,142600,2021036060,13280,13280,13280,13280,23
20230829,142500,2020730620,13270,13270,13270,13270,75
20230829,142400,2019735370,13280,13280,13280,13280,2
20230829,142300,2019708810,13280,13270,13280,13270,46
20230829,142200,2019097940,13280,13280,13280,13280,0
20230829,142100,2019097940,13280,13280,13280,13280,78
20230829,142000,2018062100,13250,13260,13280,13250,238
20230829,141900,2014908070,13250,13290,13290,13250,429
20230829,141800,2009217670,13290,13300,13300,13290,1052
20230829,141700,1995231070,13300,13300,13300,13300,53
20230829,141600,1994526170,13300,13300,13300,13300,70
20230829,141500,1993595170,13300,13300,13300,13300,631
20230829,141400,1985202870,13300,13300,13300,13290,479
20230829,141300,1978836340,13300,13280,13300,13270,1727
20230829,141200,1955902370,13280,13280,13290,13280,89
20230829,141100,1954720440,13280,13270,13290,13270,414
20230829,141000,1949222610,13280,13270,13280,13270,850
20230829,140900,1937940730,13280,13270,13280,13270,138
20230829,140800,1936109460,13270,13270,13270,13270,1
20230829,140700,1936096190,13260,13270,13270,13260,4
20230829,140600,1936043120,13240,13270,13270,13240,405
20230829,140500,1930678570,13250,13260,13260,13240,1701
20230829,140400,1908140180,13280,13250,13280,13250,2000
20230829,140300,1881614680,13250,13250,13250,13250,253
20230829,140200,1878262430,13260,13250,13260,13250,9
20230829,140100,1878143170,13260,13240,13260,13230,1525
20230829,140000,1857946780,13240,13240,13240,13240,32
20230829,135900,1857523100,13240,13240,13240,13240,40
20230829,135800,1856993500,13230,13250,13250,13230,391
20230829,135700,1851815650,13250,13250,13250,13250,310
20230829,135600,1847708150,13260,13250,13270,13250,1376
20230829,135500,1829472420,13240,13250,13260,13240,476
20230829,135400,1823165140,13250,13250,13250,13250,0
20230829,135300,1823165140,13250,13250,13250,13250,41
20230829,135200,1822621890,13240,13240,13240,13240,20
20230829,135100,1822357090,13250,13250,13250,13250,0
20230829,135000,1822357090,13250,13260,13260,13250,23
20230829,134900,1822052170,13270,13230,13270,13230,816
20230829,134800,1811244000,13230,13220,13230,13200,3048
20230829,134700,1770998500,13230,13230,13230,13230,380
20230829,134600,1765971100,13240,13240,13240,13240,3
20230829,134500,1765931380,13240,13230,13240,13230,1172
20230829,134400,1750418210,13220,13220,13220,13220,300
20230829,134300,1746452210,13220,13220,13220,13220,685
20230829,134200,1737396510,13250,13250,13250,13250,3
20230829,134100,1737356760,13250,13250,13250,13250,0
20230829,134000,1737356760,13250,13250,13250,13250,0
20230829,133900,1737356760,13250,13250,13250,13250,3
20230829,133800,1737317010,13250,13250,13250,13250,0
20230829,133700,1737317010,13250,13250,13250,13250,20
20230829,133600,1737052010,13220,13250,13250,13220,1013
20230829,133500,1723659880,13250,13230,13250,13230,7
20230829,133400,1723567230,13240,13230,13240,13230,210
20230829,133300,1720787030,13230,13230,13230,13230,71
20230829,133200,1719847700,13220,13220,13220,13220,58
20230829,133100,1719080940,13220,13220,13220,13220,188
20230829,133000,1716595580,13230,13230,13230,13230,0
20230829,132900,1716595580,13230,13230,13230,13230,1
20230829,132800,1716582350,13230,13230,13230,13230,8
20230829,132700,1716476510,13230,13230,13230,13230,76
20230829,132600,1715471030,13230,13230,13230,13230,1
20230829,132500,1715457800,13210,13210,13210,13210,73
20230829,132400,1714493470,13240,13200,13240,13200,606
20230829,132300,1706476190,13190,13190,13190,13190,0
20230829,132200,1706476190,13190,13210,13210,13190,3091
20230829,132100,1665687610,13230,13220,13230,13220,263
20230829,132000,1662210720,13220,13220,13220,13220,1
20230829,131900,1662197500,13220,13220,13220,13220,768
20230829,131800,1652044540,13230,13230,13230,13230,0
20230829,131700,1652044540,13230,13230,13230,13230,298
20230829,131600,1648102000,13240,13240,13240,13240,0
20230829,131500,1648102000,13240,13250,13250,13240,460
20230829,131400,1642010600,13250,13240,13250,13240,312
20230829,131300,1637879340,13240,13220,13270,13220,2536
20230829,131200,1604275470,13220,13220,13220,13220,25
20230829,131100,1603944970,13220,13220,13220,13220,5
20230829,131000,1603878870,13220,13220,13220,13220,2
20230829,130900,1603852430,13220,13220,13220,13220,7
20230829,130800,1603759890,13220,13220,13220,13220,0
20230829,130700,1603759890,13220,13190,13220,13190,1178
20230829,130600,1588215620,13190,13190,13190,13180,2743
20230829,130500,1552039170,13200,13200,13200,13200,3
20230829,130400,1551999570,13200,13190,13200,13190,59
20230829,130300,1551221330,13200,13200,13200,13190,18
20230829,130200,1550983830,13200,13220,13220,13180,4928
20230829,130100,1485941810,13230,13230,13230,13230,0
20230829,130000,1485941810,13230,13230,13230,13230,2
20230829,125900,1485915350,13230,13230,13230,13230,0
20230829,125800,1485915350,13230,13230,13230,13230,329
20230829,125700,1481562680,13240,13240,13240,13240,0
20230829,125600,1481562680,13240,13240,13240,13240,3
20230829,125500,1481522960,13230,13230,13230,13230,461
20230829,125400,1475423930,13240,13240,13240,13240,77
20230829,125300,1474404450,13250,13250,13250,13250,3
20230829,125200,1474364700,13250,13250,13250,13250,0
20230829,125100,1474364700,13250,13250,13250,13250,10
20230829,125000,1474232200,13250,13250,13250,13250,12
20230829,124900,1474073200,13250,13250,13250,13250,3
20230829,124800,1474033450,13240,13240,13240,13240,0
20230829,124700,1474033450,13240,13240,13240,13240,300
20230829,124600,1470061450,13240,13240,13240,13240,2
20230829,124500,1470034970,13230,13230,13230,13230,0
20230829,124400,1470034970,13230,13230,13230,13230,2
20230829,124300,1470008510,13230,13230,13230,13230,4
20230829,124200,1469955590,13250,13230,13250,13230,60
20230829,124100,1469161530,13220,13220,13230,13220,951
20230829,124000,1456587720,13220,13220,13220,13220,0
20230829,123900,1456587720,13220,13220,13220,13220,3
20230829,123800,1456548060,13210,13210,13210,13210,120
20230829,123700,1454962860,13210,13220,13220,13210,1792
20230829,123600,1431278590,13220,13220,13220,13220,220
20230829,123500,1428370190,13230,13230,13230,13230,225
20230829,123400,1425393440,13230,13230,13230,13230,107
20230829,123300,1423977830,13230,13230,13230,13230,203
20230829,123200,1421292140,13220,13250,13250,13220,2090
20230829,123100,1393644480,13230,13230,13230,13230,20
20230829,123000,1393379880,13250,13250,13250,13250,10
20230829,122900,1393247380,13230,13230,13230,13230,350
20230829,122800,1388616880,13250,13250,13250,13250,3
20230829,122700,1388577130,13240,13240,13240,13240,0
20230829,122600,1388577130,13240,13240,13240,13240,160
20230829,122500,1386458730,13240,13240,13240,13240,1139
20230829,122400,1371378370,13240,13240,13240,13240,5
20230829,122300,1371312170,13240,13240,13240,13240,0
20230829,122200,1371312170,13240,13240,13240,13240,10
20230829,122100,1371179770,13240,13240,13240,13240,2
20230829,122000,1371153290,13230,13230,13230,13230,100
20230829,121900,1369830290,13230,13230,13230,13230,100
20230829,121800,1368507290,13240,13240,13240,13240,3
20230829,121700,1368467570,13230,13230,13230,13230,5
20230829,121600,1368401420,13240,13240,13240,13240,0
20230829,121500,1368401420,13240,13240,13240,13240,0
20230829,121400,1368401420,13240,13240,13240,13240,5
20230829,121300,1368335220,13230,13230,13230,13230,380
20230829,121200,1363307820,13240,13240,13240,13240,0
20230829,121100,1363307820,13240,13240,13240,13240,2
20230829,121000,1363281340,13240,13240,13240,13240,4
20230829,120900,1363228380,13240,13240,13240,13240,0
20230829,120800,1363228380,13240,13240,13240,13240,0
20230829,120700,1363228380,13240,13230,13240,13230,113
20230829,120600,1361732310,13230,13230,13230,13230,0
20230829,120500,1361732310,13230,13230,13230,13230,500
20230829,120400,1355117310,13230,13230,13230,13230,566
20230829,120300,1347629130,13230,13230,13230,13230,0
20230829,120200,1347629130,13230,13230,13230,13230,0
20230829,120100,1347629130,13230,13240,13240,13230,758
20230829,120000,1337600710,13240,13230,13240,13230,504
20230829,115900,1330932760,13220,13220,13220,13220,21
20230829,115800,1330655140,13230,13230,13230,13230,0
20230829,115700,1330655140,13230,13230,13230,13230,78
20230829,115600,1329623200,13230,13230,13230,13230,2
20230829,115500,1329596740,13210,13210,13210,13210,0
20230829,115400,1329596740,13210,13220,13220,13210,200
20230829,115300,1326954100,13220,13230,13230,13220,4
20230829,115200,1326901190,13220,13220,13220,13220,250
20230829,115100,1323596190,13220,13230,13230,13220,603
20230829,115000,1315619000,13230,13230,13230,13230,2
20230829,114900,1315592540,13230,13230,13230,13230,4
20230829,114800,1315539620,13200,13200,13200,13200,0
20230829,114700,1315539620,13200,13230,13230,13200,6169
20230829,114600,1234019150,13240,13240,13240,13240,2
20230829,114500,1233992670,13230,13230,13230,13230,0
20230829,114400,1233992670,13230,13240,13240,13230,108
20230829,114300,1232562930,13240,13240,13240,13240,0
20230829,114200,1232562930,13240,13240,13240,13240,3
20230829,114100,1232523210,13230,13230,13230,13230,125
20230829,114000,1230869460,13230,13240,13240,13230,127
20230829,113900,1229188250,13240,13230,13240,13230,13
20230829,113800,1229016220,13230,13230,13230,13230,326
20230829,113700,1224703240,13230,13230,13230,13230,0
20230829,113600,1224703240,13230,13240,13240,13230,109
20230829,113500,1223260320,13250,13230,13250,13220,231
20230829,113400,1220206400,13220,13240,13240,13220,2066
20230829,113300,1192869050,13240,13240,13240,13240,0
20230829,113200,1192869050,13240,13240,13240,13230,33
20230829,113100,1192432240,13230,13240,13240,13230,1189
20230829,113000,1176692040,13240,13240,13240,13240,77
20230829,112900,1175672560,13250,13250,13250,13250,0
20230829,112800,1175672560,13250,13250,13250,13250,3
20230829,112700,1175632810,13240,13240,13240,13240,0
20230829,112600,1175632810,13240,13260,13260,13240,1323
20230829,112500,1158098750,13270,13270,13270,13270,3
20230829,112400,1158058940,13270,13270,13270,13270,0
20230829,112300,1158058940,13270,13270,13270,13270,0
20230829,112200,1158058940,13270,13260,13270,13260,6
20230829,112100,1157979370,13270,13270,13270,13270,134
20230829,112000,1156201190,13280,13280,13280,13280,0
20230829,111900,1156201190,13280,13280,13280,13280,32
20230829,111800,1155776230,13280,13280,13280,13280,3
20230829,111700,1155736390,13270,13270,13270,13270,0
20230829,111600,1155736390,13270,13280,13280,13270,91
20230829,111500,1154528110,13270,13280,13280,13270,152
20230829,111400,1152510240,13290,13300,13310,13290,550
20230829,111300,1145200670,13300,13300,13300,13300,0
20230829,111200,1145200670,13300,13300,13300,13300,0
20230829,111100,1145200670,13300,13300,13300,13300,635
20230829,111000,1136755170,13300,13300,13300,13300,1
20230829,110900,1136741870,13300,13300,13300,13300,1
20230829,110800,1136728570,13290,13290,13290,13290,110
20230829,110700,1135266670,13300,13310,13310,13300,3
20230829,110600,1135226750,13310,13310,13310,13310,14
20230829,110500,1135040410,13320,13320,13320,13320,0
20230829,110400,1135040410,13320,13320,13320,13320,3
20230829,110300,1135000450,13320,13280,13320,13280,287
20230829,110200,1131188900,13280,13280,13280,13280,0
20230829,110100,1131188900,13280,13310,13310,13280,1187
20230829,110000,1115392480,13320,13320,13320,13320,5
20230829,105900,1115325880,13320,13320,13320,13320,2
20230829,105800,1115299240,13320,13320,13320,13320,2
20230829,105700,1115272600,13320,13320,13320,13320,54
20230829,105600,1114553320,13320,13310,13320,13310,284
20230829,105500,1110773270,13310,13310,13310,13310,0
20230829,105400,1110773270,13310,13310,13310,13310,1
20230829,105300,1110759960,13300,13310,13310,13300,9
20230829,105200,1110640220,13310,13310,13310,13310,101
20230829,105100,1109295910,13310,13320,13320,13310,317
20230829,105000,1105076620,13320,13320,13320,13320,14
20230829,104900,1104890140,13320,13320,13320,13320,313
20230829,104800,1100720980,13320,13320,13320,13320,1
20230829,104700,1100707660,13310,13310,13310,13310,101
20230829,104600,1099363350,13310,13310,13320,13310,580
20230829,104500,1091642600,13300,13310,13310,13300,49
20230829,104400,1090990460,13300,13310,13310,13300,28
20230829,104300,1090617830,13300,13300,13300,13290,41
20230829,104200,1090072630,13300,13300,13300,13300,4
20230829,104100,1090019430,13300,13300,13300,13300,1
20230829,104000,1090006130,13280,13280,13280,13280,143
20230829,103900,1088107090,13270,13280,13280,13270,118
20230829,103800,1086540950,13300,13300,13300,13300,1
20230829,103700,1086527650,13300,13300,13300,13300,1
20230829,103600,1086514350,13290,13290,13310,13290,900
20230829,103500,1074550170,13280,13280,13280,13280,22
20230829,103400,1074258010,13280,13280,13280,13280,7
20230829,103300,1074165050,13280,13280,13280,13280,65
20230829,103200,1073301850,13280,13280,13280,13280,3
20230829,103100,1073262010,13280,13250,13280,13250,262
20230829,103000,1069784480,13250,13280,13280,13250,648
20230829,102900,1061182510,13280,13280,13280,13280,0
20230829,102800,1061182510,13280,13260,13280,13250,1336
20230829,102700,1043468350,13260,13260,13260,13260,2
20230829,102600,1043441830,13260,13260,13260,13250,125
20230829,102500,1041784570,13260,13260,13260,13260,23
20230829,102400,1041479590,13260,13260,13260,13260,0
20230829,102300,1041479590,13260,13260,13260,13260,4
20230829,102200,1041426550,13260,13250,13260,13250,328
20230829,102100,1037080540,13260,13260,13260,13260,108
20230829,102000,1035648460,13270,13270,13270,13260,85
20230829,101900,1034521250,13270,13270,13270,13270,4
20230829,101800,1034468170,13270,13290,13290,13270,719
20230829,101700,1024925900,13290,13290,13290,13290,1
20230829,101600,1024912610,13290,13290,13290,13290,1
20230829,101500,1024899320,13290,13290,13290,13290,2
20230829,101400,1024872740,13280,13280,13280,13280,621
20230829,101300,1016625860,13290,13290,13290,13290,1
20230829,101200,1016612570,13290,13290,13290,13290,3
20230829,101100,1016572700,13290,13290,13290,13290,19
20230829,101000,1016320190,13290,13290,13290,13290,2
20230829,100900,1016293610,13290,13290,13290,13290,47
20230829,100800,1015668980,13310,13310,13310,13310,9
20230829,100700,1015549190,13310,13320,13320,13310,8
20230829,100600,1015442700,13270,13320,13320,13270,1732
20230829,100500,992433840,13320,13310,13320,13310,70
20230829,100400,991501830,13310,13310,13320,13310,279
20230829,100300,987788310,13320,13310,13320,13310,5
20230829,100200,987721750,13310,13320,13320,13310,32
20230829,100100,987295620,13320,13320,13320,13320,51
20230829,100000,986616300,13320,13320,13330,13280,280
20230829,095900,982894670,13320,13310,13320,13310,812
20230829,095800,972085950,13310,13330,13330,13310,627
20230829,095700,963735300,13340,13340,13340,13340,4
20230829,095600,963681940,13340,13340,13340,13340,1
20230829,095500,963668600,13340,13340,13340,13340,51
20230829,095400,962988260,13340,13340,13340,13340,3
20230829,095300,962948240,13340,13330,13340,13330,275
20230829,095200,959282400,13350,13340,13350,13330,54
20230829,095100,958562510,13320,13320,13360,13320,93
20230829,095000,957323710,13310,13310,13310,13280,503
20230829,094900,950637410,13310,13320,13320,13300,1689
20230829,094800,928164940,13340,13320,13340,13320,12
20230829,094700,928005060,13320,13350,13360,13320,1526
20230829,094600,907664480,13360,13350,13360,13340,500
20230829,094500,900991810,13360,13370,13370,13360,673
20230829,094400,892000520,13370,13360,13370,13360,332
20230829,094300,887564980,13370,13360,13370,13360,3
20230829,094200,887524880,13360,13360,13370,13350,4
20230829,094100,887471440,13350,13350,13350,13350,0
20230829,094000,887471440,13350,13350,13350,13350,48
20230829,093900,886830640,13340,13350,13390,13340,799
20230829,093800,876140720,13350,13390,13390,13350,152
20230829,093700,874111030,13350,13350,13350,13350,0
20230829,093600,874111030,13350,13350,13350,13350,227
20230829,093500,871080580,13350,13380,13410,13350,995
20230829,093400,857784770,13380,13410,13410,13380,67
20230829,093300,856888010,13420,13370,13420,13370,653
20230829,093200,848131080,13380,13420,13430,13380,1479
20230829,093100,828307300,13420,13450,13450,13420,1347
20230829,093000,810196120,13450,13400,13460,13400,6655
20230829,092900,720847220,13400,13370,13410,13370,4691
20230829,092800,657997340,13380,13390,13390,13380,579
20230829,092700,650248100,13390,13380,13390,13380,383
20230829,092600,645121470,13380,13380,13380,13380,849
20230829,092500,633761850,13390,13390,13390,13380,1852
20230829,092400,608979580,13380,13380,13380,13370,452
20230829,092300,602932050,13390,13390,13420,13360,7439
20230829,092200,503252210,13390,13390,13400,13390,1668
20230829,092100,480917450,13380,13370,13400,13370,5104
20230829,092000,412602920,13380,13320,13380,13320,13710
20230829,091900,229647160,13320,13310,13320,13290,1157
20230829,091800,214248520,13330,13320,13330,13320,552
20230829,091700,206894400,13320,13290,13330,13290,1642
20230829,091600,185049050,13290,13290,13290,13290,150
20230829,091500,183055550,13290,13300,13300,13280,1057
20230829,091400,169008000,13300,13280,13300,13280,277
20230829,091300,165326640,13280,13300,13300,13280,18
20230829,091200,165087540,13270,13300,13300,13270,117
20230829,091100,163534800,13300,13270,13300,13270,495
20230829,091000,156960320,13280,13270,13280,13270,141
20230829,090900,155088140,13250,13250,13250,13250,127
20230829,090800,153405390,13250,13250,13250,13250,0
20230829,090700,153405390,13250,13270,13270,13250,377
20230829,090600,148407340,13270,13270,13270,13270,30
20230829,090500,148009240,13250,13230,13250,13230,567
20230829,090400,140500510,13230,13220,13230,13210,1515
20230829,090300,120467970,13220,13240,13250,13220,4509
20230829,090200,60806670,13230,13250,13250,13230,735
20230829,090100,51074520,13240,13310,13310,13240,870
20230829,090000,39530920,13260,13300,13310,13260,2973