KissMeData/017370/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,185700,5691822790,10000,10000,10000,10000,5315
20230828,185600,5691822790,10000,10000,10000,10000,0
20230828,185500,5691822790,10000,10000,10000,10000,0
20230828,185400,5691822790,10000,10000,10000,10000,0
20230828,185300,5691822790,10000,10000,10000,10000,0
20230828,185200,5691822790,10000,10000,10000,10000,0
20230828,185100,5691822790,10000,10000,10000,10000,0
20230828,185000,5691822790,10000,10000,10000,10000,0
20230828,184900,5691822790,10000,10000,10000,10000,0
20230828,184800,5691822790,10000,10000,10000,10000,0
20230828,184700,5691822790,10000,10000,10000,10000,0
20230828,184600,5691822790,10000,10000,10000,10000,0
20230828,184500,5691822790,10000,10000,10000,10000,0
20230828,184400,5691822790,10000,10000,10000,10000,0
20230828,184300,5691822790,10000,10000,10000,10000,0
20230828,184200,5691822790,10000,10000,10000,10000,0
20230828,184100,5691822790,10000,10000,10000,10000,0
20230828,184000,5691822790,10000,10000,10000,10000,0
20230828,183900,5691822790,10000,10000,10000,10000,0
20230828,183800,5691822790,10000,10000,10000,10000,0
20230828,183700,5691822790,10000,10000,10000,10000,0
20230828,183600,5691822790,10000,10000,10000,10000,0
20230828,183500,5691822790,10000,10000,10000,10000,0
20230828,183400,5691822790,10000,10000,10000,10000,0
20230828,183300,5691822790,10000,10000,10000,10000,0
20230828,183200,5691822790,10000,10000,10000,10000,0
20230828,183100,5691822790,10000,10000,10000,10000,0
20230828,183000,5691822790,10000,10000,10000,10000,0
20230828,182900,5691822790,10000,10000,10000,10000,0
20230828,182800,5691822790,10000,10000,10000,10000,0
20230828,182700,5691822790,10000,10000,10000,10000,5315
20230828,182600,5691822790,10000,10000,10000,10000,0
20230828,182500,5691822790,10000,10000,10000,10000,0
20230828,182400,5691822790,10000,10000,10000,10000,0
20230828,182300,5691822790,10000,10000,10000,10000,0
20230828,182200,5691822790,10000,10000,10000,10000,0
20230828,182100,5691822790,10000,10000,10000,10000,0
20230828,182000,5691822790,10000,10000,10000,10000,0
20230828,181900,5691822790,10000,10000,10000,10000,0
20230828,181800,5691822790,10000,10000,10000,10000,0
20230828,181700,5691822790,10000,10000,10000,10000,0
20230828,181600,5691822790,10000,10000,10000,10000,0
20230828,181500,5691822790,10000,10000,10000,10000,0
20230828,181400,5691822790,10000,10000,10000,10000,0
20230828,181300,5691822790,10000,10000,10000,10000,0
20230828,181200,5691822790,10000,10000,10000,10000,0
20230828,181100,5691822790,10000,10000,10000,10000,0
20230828,181000,5691822790,10000,10000,10000,10000,0
20230828,180900,5691822790,10000,10000,10000,10000,0
20230828,180800,5691822790,10000,10000,10000,10000,0
20230828,180700,5691822790,10000,10000,10000,10000,0
20230828,180600,5691822790,10000,10000,10000,10000,0
20230828,180500,5691822790,10000,10000,10000,10000,0
20230828,180400,5691822790,10000,10000,10000,10000,0
20230828,180300,5691822790,10000,10000,10000,10000,0
20230828,180200,5691822790,10000,10000,10000,10000,0
20230828,180100,5691822790,10000,10000,10000,10000,0
20230828,180000,5691822790,10000,10000,10000,10000,0
20230828,175900,5691822790,10000,10000,10000,10000,0
20230828,175800,5691822790,10000,10000,10000,10000,0
20230828,175700,5691822790,10000,10000,10000,10000,5315
20230828,175600,5691822790,10000,10000,10000,10000,0
20230828,175500,5691822790,10000,10000,10000,10000,0
20230828,175400,5691822790,10000,10000,10000,10000,0
20230828,175300,5691822790,10000,10000,10000,10000,0
20230828,175200,5691822790,10000,10000,10000,10000,0
20230828,175100,5691822790,10000,10000,10000,10000,0
20230828,175000,5691822790,10000,10000,10000,10000,0
20230828,174900,5691822790,10000,10000,10000,10000,0
20230828,174800,5691822790,10000,10000,10000,10000,0
20230828,174700,5691822790,10000,10000,10000,10000,0
20230828,174600,5691822790,10000,10000,10000,10000,0
20230828,174500,5691822790,10000,10000,10000,10000,0
20230828,174400,5691822790,10000,10000,10000,10000,0
20230828,174300,5691822790,10000,10000,10000,10000,0
20230828,174200,5691822790,10000,10000,10000,10000,0
20230828,174100,5691822790,10000,10000,10000,10000,0
20230828,174000,5691822790,10000,10000,10000,10000,0
20230828,173900,5691822790,10000,10000,10000,10000,0
20230828,173800,5691822790,10000,10000,10000,10000,0
20230828,173700,5691822790,10000,10000,10000,10000,0
20230828,173600,5691822790,10000,10000,10000,10000,0
20230828,173500,5691822790,10000,10000,10000,10000,0
20230828,173400,5691822790,10000,10000,10000,10000,0
20230828,173300,5691822790,10000,10000,10000,10000,0
20230828,173200,5691822790,10000,10000,10000,10000,0
20230828,173100,5691822790,10000,10000,10000,10000,0
20230828,173000,5691822790,10000,10000,10000,10000,0
20230828,172900,5691822790,10000,10000,10000,10000,0
20230828,172800,5691822790,10000,10000,10000,10000,0
20230828,172700,5691822790,10000,10000,10000,10000,5315
20230828,172600,5691822790,10000,10000,10000,10000,0
20230828,172500,5691822790,10000,10000,10000,10000,0
20230828,172400,5691822790,10000,10000,10000,10000,0
20230828,172300,5691822790,10000,10000,10000,10000,0
20230828,172200,5691822790,10000,10000,10000,10000,0
20230828,172100,5691822790,10000,10000,10000,10000,0
20230828,172000,5691822790,10000,10000,10000,10000,0
20230828,171900,5691822790,10000,10000,10000,10000,0
20230828,171800,5691822790,10000,10000,10000,10000,0
20230828,171700,5691822790,10000,10000,10000,10000,0
20230828,171600,5691822790,10000,10000,10000,10000,0
20230828,171500,5691822790,10000,10000,10000,10000,0
20230828,171400,5691822790,10000,10000,10000,10000,0
20230828,171300,5691822790,10000,10000,10000,10000,0
20230828,171200,5691822790,10000,10000,10000,10000,0
20230828,171100,5691822790,10000,10000,10000,10000,0
20230828,171000,5691822790,10000,10000,10000,10000,0
20230828,170900,5691822790,10000,10000,10000,10000,0
20230828,170800,5691822790,10000,10000,10000,10000,0
20230828,170700,5691822790,10000,10000,10000,10000,0
20230828,170600,5691822790,10000,10000,10000,10000,0
20230828,170500,5691822790,10000,10000,10000,10000,0
20230828,170400,5691822790,10000,10000,10000,10000,0
20230828,170300,5691822790,10000,10000,10000,10000,0
20230828,170200,5691822790,10000,10000,10000,10000,0
20230828,170100,5691822790,10000,10000,10000,10000,0
20230828,170000,5691822790,10000,10000,10000,10000,0
20230828,165900,5691822790,10000,10000,10000,10000,0
20230828,165800,5691822790,10000,10000,10000,10000,0
20230828,165700,5691822790,10000,10000,10000,10000,5315
20230828,165600,5691822790,10000,10000,10000,10000,0
20230828,165500,5691822790,10000,10000,10000,10000,0
20230828,165400,5691822790,10000,10000,10000,10000,0
20230828,165300,5691822790,10000,10000,10000,10000,0
20230828,165200,5691822790,10000,10000,10000,10000,0
20230828,165100,5691822790,10000,10000,10000,10000,0
20230828,165000,5691822790,10000,10000,10000,10000,0
20230828,164900,5691822790,10000,10000,10000,10000,0
20230828,164800,5691822790,10000,10000,10000,10000,0
20230828,164700,5691822790,10000,10000,10000,10000,0
20230828,164600,5691822790,10000,10000,10000,10000,0
20230828,164500,5691822790,10000,10000,10000,10000,0
20230828,164400,5691822790,10000,10000,10000,10000,0
20230828,164300,5691822790,10000,10000,10000,10000,0
20230828,164200,5691822790,10000,10000,10000,10000,0
20230828,164100,5691822790,10000,10000,10000,10000,0
20230828,164000,5691822790,10000,10000,10000,10000,0
20230828,163900,5691822790,10000,10000,10000,10000,0
20230828,163800,5691822790,10000,10000,10000,10000,0
20230828,163700,5691822790,10000,10000,10000,10000,0
20230828,163600,5691822790,10000,10000,10000,10000,0
20230828,163500,5691822790,10000,10000,10000,10000,0
20230828,163400,5691822790,10000,10000,10000,10000,0
20230828,163300,5691822790,10000,10000,10000,10000,0
20230828,163200,5691822790,10000,10000,10000,10000,0
20230828,163100,5691822790,10000,10000,10000,10000,0
20230828,163000,5691822790,10000,10000,10000,10000,0
20230828,162900,5691822790,10000,10000,10000,10000,0
20230828,162800,5691822790,10000,10000,10000,10000,0
20230828,162700,5691822790,10000,10000,10000,10000,5315
20230828,162600,5691822790,10000,10000,10000,10000,0
20230828,162500,5691822790,10000,10000,10000,10000,0
20230828,162400,5691822790,10000,10000,10000,10000,0
20230828,162300,5691822790,10000,10000,10000,10000,0
20230828,162200,5691822790,10000,10000,10000,10000,0
20230828,162100,5691822790,10000,10000,10000,10000,0
20230828,162000,5691822790,10000,10000,10000,10000,0
20230828,161900,5691822790,10000,10000,10000,10000,0
20230828,161800,5691822790,10000,10000,10000,10000,0
20230828,161700,5691822790,10000,10000,10000,10000,0
20230828,161600,5691822790,10000,10000,10000,10000,0
20230828,161500,5691822790,10000,10000,10000,10000,0
20230828,161400,5691822790,10000,10000,10000,10000,0
20230828,161300,5691822790,10000,10000,10000,10000,0
20230828,161200,5691822790,10000,10000,10000,10000,0
20230828,161100,5691822790,10000,10000,10000,10000,0
20230828,161000,5691822790,10000,10000,10000,10000,0
20230828,160900,5691822790,10000,10000,10000,10000,0
20230828,160800,5691822790,10000,10000,10000,10000,0
20230828,160700,5691822790,10000,10000,10000,10000,0
20230828,160600,5691822790,10000,10000,10000,10000,0
20230828,160500,5691822790,10000,10000,10000,10000,0
20230828,160400,5691822790,10000,10000,10000,10000,0
20230828,160300,5691822790,10000,10000,10000,10000,0
20230828,160200,5691822790,10000,10000,10000,10000,0
20230828,160100,5691822790,10000,10000,10000,10000,0
20230828,160000,5691822790,10000,10000,10000,10000,0
20230828,155900,5691822790,10000,10000,10000,10000,0
20230828,155800,5691822790,10000,10000,10000,10000,0
20230828,155700,5691822790,10000,10000,10000,10000,5315
20230828,155600,5691822790,10000,10000,10000,10000,0
20230828,155500,5691822790,10000,10000,10000,10000,0
20230828,155400,5691822790,10000,10000,10000,10000,0
20230828,155300,5691822790,10000,10000,10000,10000,0
20230828,155200,5691822790,10000,10000,10000,10000,0
20230828,155100,5691822790,10000,10000,10000,10000,0
20230828,155000,5691822790,10000,10000,10000,10000,0
20230828,154900,5691822790,10000,10000,10000,10000,0
20230828,154800,5691822790,10000,10000,10000,10000,0
20230828,154700,5691822790,10000,10000,10000,10000,0
20230828,154600,5691822790,10000,10000,10000,10000,0
20230828,154500,5691822790,10000,10000,10000,10000,0
20230828,154400,5691822790,10000,10000,10000,10000,0
20230828,154300,5691822790,10000,10000,10000,10000,0
20230828,154200,5691822790,10000,10000,10000,10000,0
20230828,154100,5691822790,10000,10000,10000,10000,0
20230828,154000,5691822790,10000,10000,10000,10000,0
20230828,153900,5691822790,10000,10000,10000,10000,0
20230828,153800,5691822790,10000,10000,10000,10000,0
20230828,153700,5691822790,10000,10000,10000,10000,0
20230828,153600,5691822790,10000,10000,10000,10000,0
20230828,153500,5691822790,10000,10000,10000,10000,0
20230828,153400,5691822790,10000,10000,10000,10000,0
20230828,153300,5691822790,10000,10000,10000,10000,0
20230828,153200,5691822790,10000,10000,10000,10000,0
20230828,153100,5691822790,10000,10000,10000,10000,0
20230828,153000,5691822790,10000,10000,10000,10000,5315
20230828,152900,5638672790,10000,10000,10000,10000,0
20230828,152800,5638672790,10000,10000,10000,10000,0
20230828,152700,5638672790,10000,10000,10000,10000,0
20230828,152600,5638672790,10000,10000,10000,10000,0
20230828,152500,5638672790,10000,10000,10000,10000,0
20230828,152400,5638672790,10000,10000,10000,10000,0
20230828,152300,5638672790,10000,10000,10000,10000,0
20230828,152200,5638672790,10000,10000,10000,10000,0
20230828,152100,5638672790,10000,10000,10000,10000,0
20230828,152000,5638672790,10000,10000,10000,10000,0
20230828,151900,5638672790,10000,10000,10000,10000,101
20230828,151800,5637662790,10000,10000,10040,10000,1070
20230828,151700,5626962430,10000,10000,10000,10000,505
20230828,151600,5621912430,9980,9980,9980,9980,16
20230828,151500,5621752750,9980,9990,10000,9980,4934
20230828,151400,5572453340,9990,10010,10040,9990,6126
20230828,151300,5511166770,10000,10030,10030,10000,346
20230828,151200,5507696950,10020,10000,10020,10000,157
20230828,151100,5506124700,9990,10000,10000,9990,71
20230828,151000,5505415260,10010,10010,10010,10010,1
20230828,150900,5505405250,9980,10010,10010,9980,630
20230828,150800,5499117820,10010,10010,10010,10010,197
20230828,150700,5497145850,9970,9990,10020,9970,5221
20230828,150600,5444915450,9980,9980,9980,9980,163
20230828,150500,5443288710,9960,10000,10000,9960,2001
20230828,150400,5423358710,9960,9970,9970,9960,684
20230828,150300,5416539480,9970,9990,9990,9970,426
20230828,150200,5412284070,10020,10020,10020,10020,30
20230828,150100,5411983470,10020,9990,10020,9990,1094
20230828,150000,5401052850,10010,10000,10020,9990,4012
20230828,145900,5360971710,10020,10020,10020,10020,125
20230828,145800,5359719210,10020,10030,10030,9990,1483
20230828,145700,5344880630,10050,10050,10050,10050,0
20230828,145600,5344880630,10050,10030,10050,10030,194
20230828,145500,5342932830,10030,10020,10030,10020,72
20230828,145400,5342211300,10020,10020,10020,10020,126
20230828,145300,5340948780,10070,10060,10070,10060,125
20230828,145200,5339690140,10040,10080,10090,10040,669
20230828,145100,5332966560,10050,10090,10090,10050,1102
20230828,145000,5321851420,10090,10090,10090,10090,124
20230828,144900,5320600260,10110,10110,10110,10110,0
20230828,144800,5320600260,10110,10110,10110,10100,7
20230828,144700,5320529510,10100,10030,10100,10030,5074
20230828,144600,5269336260,10030,10040,10040,10030,273
20230828,144500,5266595500,10040,10040,10040,10040,91
20230828,144400,5265681860,10040,10040,10040,10040,125
20230828,144300,5264426860,10020,10030,10030,10020,4000
20230828,144200,5224345080,10040,10050,10050,10040,386
20230828,144100,5220468100,10040,10030,10040,10030,44
20230828,144000,5220026620,10020,10020,10020,10020,715
20230828,143900,5212862320,10020,10020,10020,10020,28
20230828,143800,5212581760,10020,10040,10050,10020,383
20230828,143700,5208735340,10040,10040,10040,10040,400
20230828,143600,5204719340,10020,10020,10020,10020,0
20230828,143500,5204719340,10020,10020,10020,10020,353
20230828,143400,5201182280,10010,10000,10010,10000,823
20230828,143300,5192945040,9990,9990,9990,9990,100
20230828,143200,5191946040,9990,9980,10000,9980,644
20230828,143100,5185509870,9990,9960,9990,9960,162
20230828,143000,5183894580,9990,10000,10000,9990,210
20230828,142900,5181795180,10000,9960,10000,9960,2221
20230828,142800,5159620780,9970,10000,10000,9970,1326
20230828,142700,5146392000,10000,10010,10010,9990,336
20230828,142600,5143032910,10000,10010,10010,10000,190
20230828,142500,5141131060,10040,10040,10040,10040,120
20230828,142400,5139926260,10030,10030,10030,10000,294
20230828,142300,5136978940,10040,10040,10040,10040,60
20230828,142200,5136376540,10000,10000,10000,10000,1061
20230828,142100,5125766540,9990,9990,9990,9990,35
20230828,142000,5125416890,9990,9980,10000,9980,573
20230828,141900,5119692910,9990,10010,10010,9990,3349
20230828,141800,5086203520,10010,10020,10020,10010,928
20230828,141700,5076912990,10020,10030,10030,10020,155
20230828,141600,5075358640,10040,10050,10050,10040,641
20230828,141500,5068922800,10040,10040,10040,10040,55
20230828,141400,5068370600,10040,10050,10050,10040,429
20230828,141300,5064061720,10040,10040,10050,10040,146
20230828,141200,5062594640,10050,10050,10050,10050,471
20230828,141100,5057861090,10050,10050,10050,10050,0
20230828,141000,5057861090,10050,10050,10050,10050,17
20230828,140900,5057690240,10050,10050,10050,10050,0
20230828,140800,5057690240,10050,10050,10050,10050,125
20230828,140700,5056433990,10060,10060,10070,10060,91
20230828,140600,5055518320,10040,10040,10040,10040,0
20230828,140500,5055518320,10040,10050,10050,10040,300
20230828,140400,5052504990,10060,10050,10060,10050,176
20230828,140300,5050734950,10050,10050,10050,10050,15
20230828,140200,5050584200,10070,10060,10070,10060,136
20230828,140100,5049216030,10070,10060,10070,10060,131
20230828,140000,5047898090,10060,10060,10060,10060,3
20230828,135900,5047867910,10070,10070,10070,10070,286
20230828,135800,5044987890,10060,10060,10060,10060,144
20230828,135700,5043539250,10070,10070,10070,10070,120
20230828,135600,5042330850,10100,10100,10100,10100,87
20230828,135500,5041452150,10100,10100,10110,10100,1729
20230828,135400,5023988170,10070,10070,10070,10070,300
20230828,135300,5020967170,10070,10080,10110,10070,2181
20230828,135200,4998984460,10110,10070,10110,10070,250
20230828,135100,4996458960,10120,10080,10120,10070,1211
20230828,135000,4984240770,10090,10090,10090,10090,144
20230828,134900,4982787810,10120,10110,10120,10090,559
20230828,134800,4977143950,10110,10110,10110,10110,0
20230828,134700,4977143950,10110,10120,10120,10110,60
20230828,134600,4976536850,10120,10100,10120,10100,101
20230828,134500,4975516730,10100,10100,10100,10100,53
20230828,134400,4974981430,10110,10130,10130,10110,430
20230828,134300,4970630620,10120,10120,10120,10120,5
20230828,134200,4970580020,10110,10110,10110,10110,11
20230828,134100,4970468810,10140,10110,10140,10110,2
20230828,134000,4970448560,10130,10130,10130,10130,268
20230828,133900,4967733720,10130,10130,10130,10130,3
20230828,133800,4967703330,10140,10140,10140,10140,0
20230828,133700,4967703330,10140,10140,10140,10140,0
20230828,133600,4967703330,10140,10140,10140,10140,91
20230828,133500,4966780590,10110,10110,10110,10110,17
20230828,133400,4966608720,10130,10130,10130,10130,186
20230828,133300,4964724540,10140,10140,10150,10140,217
20230828,133200,4962522910,10150,10150,10170,10150,238
20230828,133100,4960107010,10170,10160,10170,10160,102
20230828,133000,4959070670,10150,10130,10150,10130,10
20230828,132900,4958969190,10170,10150,10170,10150,219
20230828,132800,4956745960,10150,10150,10150,10150,300
20230828,132700,4953700960,10150,10140,10150,10140,397
20230828,132600,4949674960,10140,10120,10140,10000,8971
20230828,132500,4859392820,10130,10140,10140,10130,125
20230828,132400,4858125380,10140,10130,10140,10130,7
20230828,132300,4858054410,10150,10150,10150,10150,159
20230828,132200,4856440560,10160,10160,10160,10160,110
20230828,132100,4855322960,10150,10160,10160,10150,93
20230828,132000,4854378110,10130,10130,10130,10130,756
20230828,131900,4846719830,10130,10170,10170,10130,842
20230828,131800,4838176340,10160,10150,10160,10150,629
20230828,131700,4831791830,10150,10150,10150,10150,100
20230828,131600,4830776830,10150,10170,10170,10150,6190
20230828,131500,4767933560,10170,10170,10170,10160,544
20230828,131400,4762401350,10190,10150,10190,10150,638
20230828,131300,4755910370,10170,10100,10170,10100,1807
20230828,131200,4737566740,10130,10090,10130,10080,7875
20230828,131100,4657895480,10080,10090,10090,10080,264
20230828,131000,4655234200,10080,10090,10090,10080,2305
20230828,130900,4631979800,10100,10100,10100,10100,257
20230828,130800,4629384100,10100,10100,10100,10100,2006
20230828,130700,4609123500,10100,10110,10110,10100,199
20230828,130600,4607112670,10110,10120,10120,10110,372
20230828,130500,4603348340,10110,10110,10110,10110,254
20230828,130400,4600780400,10110,10110,10110,10110,124
20230828,130300,4599526760,10100,10100,10100,10100,1
20230828,130200,4599516660,10110,10110,10110,10110,1000
20230828,130100,4589406660,10120,10120,10120,10120,1000
20230828,130000,4579286660,10120,10140,10140,10120,1200
20230828,125900,4567128710,10140,10140,10140,10140,126
20230828,125800,4565851070,10140,10130,10140,10130,291
20230828,125700,4562902330,10130,10130,10130,10130,652
20230828,125600,4556297570,10130,10120,10130,10120,241
20230828,125500,4553857400,10130,10130,10130,10130,524
20230828,125400,4548549280,10140,10140,10140,10140,149
20230828,125300,4547038420,10150,10140,10150,10140,672
20230828,125200,4540223100,10200,10170,10200,10170,2822
20230828,125100,4511441580,10170,10190,10200,10170,2474
20230828,125000,4486212730,10140,10190,10190,10140,186
20230828,124900,4484323640,10190,10190,10190,10130,563
20230828,124800,4478616030,10200,10170,10200,10140,8086
20230828,124700,4396242930,10170,10140,10170,10130,2532
20230828,124600,4370559060,10140,10130,10140,10130,685
20230828,124500,4363617170,10110,10140,10140,10110,130
20230828,124400,4362299870,10140,10090,10140,10090,2061
20230828,124300,4341482760,10070,10070,10070,10070,557
20230828,124200,4335873770,10060,10060,10060,10060,300
20230828,124100,4332855770,10060,10070,10070,10060,141
20230828,124000,4331436060,10060,10060,10060,10060,0
20230828,123900,4331436060,10060,10050,10060,10050,111
20230828,123800,4330319500,10060,10060,10060,10060,144
20230828,123700,4328870860,10050,10050,10050,10050,0
20230828,123600,4328870860,10050,10050,10060,10050,2383
20230828,123500,4304920810,10030,10020,10030,10020,627
20230828,123400,4298638000,10030,10030,10030,10020,728
20230828,123300,4291336310,10030,10040,10060,10030,1313
20230828,123200,4278165630,10060,10040,10060,10030,192
20230828,123100,4276238290,10070,10070,10070,10070,1
20230828,123000,4276228220,10040,10050,10050,10030,531
20230828,122900,4270897860,10070,10060,10070,10060,141
20230828,122800,4269478390,10070,10060,10070,10060,90
20230828,122700,4268572190,10060,10050,10060,10040,72
20230828,122600,4267848400,10050,10050,10050,10050,124
20230828,122500,4266602200,10070,10070,10070,10070,10
20230828,122400,4266501500,10070,10070,10070,10070,1
20230828,122300,4266491430,10070,10070,10070,10040,692
20230828,122200,4259533710,10060,10060,10060,10060,103
20230828,122100,4258497530,10060,10060,10060,10060,1
20230828,122000,4258487470,10070,10060,10070,10060,91
20230828,121900,4257571400,10050,10060,10060,10050,60
20230828,121800,4256968310,10050,10050,10050,10050,0
20230828,121700,4256968310,10050,10060,10060,10040,576
20230828,121600,4251177030,10070,10070,10070,10070,20
20230828,121500,4250975630,10070,10050,10070,10050,43
20230828,121400,4250542940,10050,10060,10060,10050,35
20230828,121300,4250191180,10050,10040,10050,10040,392
20230828,121200,4246251610,10040,10040,10040,10040,19
20230828,121100,4246060850,10040,10030,10040,10030,51
20230828,121000,4245548820,10040,10010,10040,10010,51
20230828,120900,4245038280,10010,10010,10010,10010,3
20230828,120800,4245008250,10010,10030,10030,10010,309
20230828,120700,4241910910,10020,10020,10020,10020,0
20230828,120600,4241910910,10020,10050,10050,10020,811
20230828,120500,4233784510,10050,10050,10060,10050,407
20230828,120400,4229693260,10050,10060,10060,10050,127
20230828,120300,4228415670,10070,10070,10070,10070,0
20230828,120200,4228415670,10070,10060,10070,10020,1690
20230828,120100,4211467500,10060,10060,10060,10060,57
20230828,120000,4210894080,10050,10090,10090,10050,885
20230828,115900,4201996490,10100,10100,10100,10100,36
20230828,115800,4201632890,10110,10100,10140,10100,224
20230828,115700,4199366700,10100,10100,10100,10090,432
20230828,115600,4195003660,10100,10100,10100,10100,50
20230828,115500,4194498660,10100,10070,10100,10060,3457
20230828,115400,4159614180,10050,10050,10050,10050,1
20230828,115300,4159604130,10070,10050,10070,10050,741
20230828,115200,4152153570,10050,10050,10050,10040,2274
20230828,115100,4129317020,10050,10050,10050,10050,0
20230828,115000,4129317020,10050,10060,10060,10050,277
20230828,114900,4126530570,10060,10060,10070,10060,126
20230828,114800,4125263000,10050,10060,10070,10050,1021
20230828,114700,4114994780,10060,10060,10070,10060,444
20230828,114600,4110527540,10060,10070,10070,10060,3140
20230828,114500,4078934740,10060,10070,10070,10060,106
20230828,114400,4077868280,10080,10080,10080,10080,154
20230828,114300,4076315960,10080,10080,10080,10080,100
20230828,114200,4075307960,10080,10090,10090,10080,105
20230828,114100,4074248660,10060,10070,10070,10060,284
20230828,114000,4071390820,10070,10080,10080,10070,127
20230828,113900,4070110680,10070,10080,10080,10070,1483
20230828,113800,4055162870,10090,10070,10090,10070,761
20230828,113700,4047485090,10070,10090,10090,10070,330
20230828,113600,4044159710,10090,10080,10090,10080,96
20230828,113500,4043191870,10080,10100,10100,10080,215
20230828,113400,4041022870,10100,10100,10100,10100,238
20230828,113300,4038619070,10100,10090,10100,10090,203
20230828,113200,4036570630,10100,10100,10100,10100,106
20230828,113100,4035500030,10100,10090,10100,10080,474
20230828,113000,4030716060,10090,10110,10110,10090,627
20230828,112900,4024382580,10110,10110,10110,10110,62
20230828,112800,4023755760,10110,10100,10110,10080,162
20230828,112700,4022121630,10100,10090,10140,10080,516
20230828,112600,4016910940,10080,10100,10140,10080,5332
20230828,112500,3963036930,10130,10120,10130,10100,4197
20230828,112400,3920574420,10140,10140,10140,10140,395
20230828,112300,3916569120,10140,10120,10140,10120,2831
20230828,112200,3887886420,10130,10140,10140,10130,1071
20230828,112100,3877035440,10140,10140,10150,10140,573
20230828,112000,3871221500,10130,10150,10180,10130,417
20230828,111900,3866988500,10150,10180,10180,10150,1347
20230828,111800,3853304650,10180,10190,10190,10170,864
20230828,111700,3844508340,10180,10180,10180,10180,4
20230828,111600,3844467620,10170,10210,10210,10170,3380
20230828,111500,3810031220,10210,10240,10240,10210,4465
20230828,111400,3764390330,10240,10240,10240,10240,1
20230828,111300,3764380090,10240,10260,10260,10240,181
20230828,111200,3762523600,10260,10230,10260,10230,676
20230828,111100,3755590720,10230,10260,10260,10230,341
20230828,111000,3752096320,10260,10250,10260,10250,730
20230828,110900,3744609180,10250,10200,10250,10200,695
20230828,110800,3737518850,10260,10260,10260,10200,523
20230828,110700,3732177660,10270,10280,10280,10270,303
20230828,110600,3729065750,10280,10220,10280,10220,4508
20230828,110500,3682865800,10210,10200,10210,10200,814
20230828,110400,3674558830,10200,10210,10250,10200,1942
20230828,110300,3654743260,10200,10220,10250,10200,3503
20230828,110200,3618989210,10220,10260,10260,10220,3218
20230828,110100,3586096610,10270,10270,10270,10270,2
20230828,110000,3586076070,10250,10300,10300,10210,6723
20230828,105900,3517108940,10300,10300,10310,10290,2866
20230828,105800,3487586310,10300,10270,10300,10270,497
20230828,105700,3482474190,10270,10270,10300,10270,1295
20230828,105600,3469168500,10270,10300,10310,10270,1684
20230828,105500,3451848960,10300,10310,10320,10290,5083
20230828,105400,3399428700,10310,10280,10310,10260,5649
20230828,105300,3341260630,10300,10240,10330,10240,17587
20230828,105200,3160341250,10250,10250,10260,10210,4873
20230828,105100,3110393180,10250,10200,10260,10200,15355
20230828,105000,2953322980,10200,10200,10210,10200,1574
20230828,104900,2937266970,10190,10120,10190,10120,1196
20230828,104800,2925086450,10110,10150,10160,10110,7004
20230828,104700,2854253060,10200,10180,10200,10180,3386
20230828,104600,2819732720,10180,10100,10180,10080,1260
20230828,104500,2806977380,10070,10140,10140,10070,702
20230828,104400,2799870230,10190,10160,10200,10080,3057
20230828,104300,2768744270,10160,10190,10190,10160,744
20230828,104200,2761174630,10200,10210,10220,10200,3342
20230828,104100,2727072160,10190,10200,10230,10190,8830
20230828,104000,2636931200,10200,10190,10200,10160,5581
20230828,103900,2580050500,10210,10150,10210,10150,13267
20230828,103800,2444999070,10160,10150,10160,10140,1279
20230828,103700,2432009290,10150,10130,10150,10130,320
20230828,103600,2428765090,10120,10130,10130,10120,5960
20230828,103500,2368391080,10130,10130,10140,10130,725
20230828,103400,2361045590,10180,10180,10190,10180,3626
20230828,103300,2324118140,10120,10170,10170,10110,971
20230828,103200,2314288630,10150,10110,10180,10080,1343
20230828,103100,2300666550,10090,10110,10180,10090,1382
20230828,103000,2286680130,10110,10160,10160,10100,1861
20230828,102900,2267879190,10160,10200,10200,10160,1302
20230828,102800,2254642870,10170,10200,10220,10170,3512
20230828,102700,2218798490,10230,10140,10230,10140,11685
20230828,102600,2099627510,10150,10160,10180,10150,1081
20230828,102500,2088642430,10160,10170,10180,10160,1263
20230828,102400,2075803170,10170,10190,10190,10170,1001
20230828,102300,2065609480,10200,10200,10200,10200,874
20230828,102200,2056694680,10200,10180,10220,10170,12704
20230828,102100,1927103100,10180,10200,10200,10170,1999
20230828,102000,1906770960,10200,10210,10210,10160,1644
20230828,101900,1889997280,10210,10180,10210,10160,5781
20230828,101800,1831046960,10200,10180,10200,10120,9449
20230828,101700,1735051650,10160,10160,10210,10150,10972
20230828,101600,1623319700,10160,9990,10170,9990,12725
20230828,101500,1494898220,9960,9950,9960,9940,548
20230828,101400,1489446480,9950,9950,9960,9950,836
20230828,101300,1481124760,10000,10050,10070,9980,4763
20230828,101200,1433400830,10070,10010,10070,10000,2641
20230828,101100,1406920610,10010,9940,10080,9940,14390
20230828,101000,1262987930,9930,9890,9930,9890,915
20230828,100900,1253916910,9900,9880,9900,9880,259
20230828,100800,1251357660,9880,9870,9900,9860,176
20230828,100700,1249617880,9860,9780,9900,9780,8474
20230828,100600,1166087120,9780,9750,9780,9750,9
20230828,100500,1165999220,9760,9760,9760,9760,1
20230828,100400,1165989460,9780,9740,9780,9740,1120
20230828,100300,1155038530,9700,9740,9740,9700,342
20230828,100200,1151721090,9700,9700,9700,9700,0
20230828,100100,1151721090,9700,9740,9740,9700,42
20230828,100000,1151313650,9740,9740,9740,9740,0
20230828,095900,1151313650,9740,9740,9740,9740,21
20230828,095800,1151109110,9740,9740,9740,9740,1
20230828,095700,1151099370,9700,9700,9700,9700,1
20230828,095600,1151089670,9680,9720,9790,9680,91
20230828,095500,1150201570,9720,9720,9720,9720,2
20230828,095400,1150182130,9670,9670,9670,9670,67
20230828,095300,1149534240,9730,9730,9730,9730,26
20230828,095200,1149281260,9730,9730,9730,9730,179
20230828,095100,1147539590,9730,9730,9740,9730,1032
20230828,095000,1137498070,9730,9650,9730,9650,26
20230828,094900,1137245890,9740,9680,9740,9630,15450
20230828,094800,988214340,9740,9740,9740,9740,90
20230828,094700,987337740,9740,9740,9740,9740,1
20230828,094600,987328000,9720,9720,9720,9720,1633
20230828,094500,971455240,9720,9730,9730,9720,174
20230828,094400,969762960,9740,9740,9740,9740,1544
20230828,094300,954724400,9760,9760,9760,9760,0
20230828,094200,954724400,9760,9760,9790,9760,2930
20230828,094100,926099000,9750,9630,9750,9570,10342
20230828,094000,826097670,9640,9640,9640,9640,55
20230828,093900,825567470,9640,9630,9640,9630,1422
20230828,093800,811859470,9640,9630,9640,9630,39
20230828,093700,811483850,9630,9630,9630,9630,261
20230828,093600,808970420,9630,9630,9630,9630,105
20230828,093500,807959270,9630,9630,9640,9630,241
20230828,093400,805638280,9560,9600,9600,9560,1368
20230828,093300,792554900,9580,9650,9650,9580,7118
20230828,093200,724159280,9640,9650,9650,9640,5643
20230828,093100,669705550,9660,9660,9670,9650,1624
20230828,093000,654031790,9650,9650,9650,9650,199
20230828,092900,652111440,9650,9650,9650,9650,112
20230828,092800,651030640,9650,9610,9650,9610,1204
20230828,092700,639428530,9600,9600,9600,9600,92
20230828,092600,638545330,9620,9560,9640,9550,1424
20230828,092500,624927820,9560,9550,9560,9550,15
20230828,092400,624784470,9540,9590,9630,9540,3432
20230828,092300,591944260,9590,9630,9630,9590,5109
20230828,092200,542865280,9680,9650,9690,9650,370
20230828,092100,539288200,9650,9610,9650,9610,270
20230828,092000,536693280,9610,9620,9620,9610,5204
20230828,091900,486662840,9610,9630,9630,9610,7820
20230828,091800,411411320,9630,9670,9670,9630,615
20230828,091700,405483780,9640,9670,9670,9640,1258
20230828,091600,393346360,9660,9680,9680,9660,1162
20230828,091500,382107720,9690,9750,9750,9690,1108
20230828,091400,371358060,9750,9750,9750,9750,897
20230828,091300,362612310,9750,9760,9760,9750,150
20230828,091200,361148610,9700,9700,9700,9700,400
20230828,091100,357268610,9690,9690,9690,9690,66
20230828,091000,356629070,9690,9700,9770,9690,2652
20230828,090900,330923260,9680,9750,9750,9680,3674
20230828,090800,295302710,9740,9700,9740,9690,1010
20230828,090700,285503470,9700,9700,9710,9690,1087
20230828,090600,274959690,9710,9740,9740,9700,438
20230828,090500,270706570,9750,9750,9750,9710,596
20230828,090400,264895610,9780,9840,9880,9780,6563
20230828,090300,200390100,9820,9780,9830,9770,10514
20230828,090200,97383140,9780,9630,9780,9630,2534
20230828,090100,72765680,9710,9700,9710,9620,3050
20230828,090000,43189140,9700,9610,9700,9610,4489