KissMeData/032190/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,190500,2313716900,13390,13390,13390,13390,3298
20230828,190400,2313716900,13390,13390,13390,13390,0
20230828,190300,2313716900,13390,13390,13390,13390,0
20230828,190200,2313716900,13390,13390,13390,13390,0
20230828,190100,2313716900,13390,13390,13390,13390,0
20230828,190000,2313716900,13390,13390,13390,13390,0
20230828,185900,2313716900,13390,13390,13390,13390,0
20230828,185800,2313716900,13390,13390,13390,13390,0
20230828,185700,2313716900,13390,13390,13390,13390,0
20230828,185600,2313716900,13390,13390,13390,13390,0
20230828,185500,2313716900,13390,13390,13390,13390,0
20230828,185400,2313716900,13390,13390,13390,13390,0
20230828,185300,2313716900,13390,13390,13390,13390,0
20230828,185200,2313716900,13390,13390,13390,13390,0
20230828,185100,2313716900,13390,13390,13390,13390,0
20230828,185000,2313716900,13390,13390,13390,13390,0
20230828,184900,2313716900,13390,13390,13390,13390,0
20230828,184800,2313716900,13390,13390,13390,13390,0
20230828,184700,2313716900,13390,13390,13390,13390,0
20230828,184600,2313716900,13390,13390,13390,13390,0
20230828,184500,2313716900,13390,13390,13390,13390,0
20230828,184400,2313716900,13390,13390,13390,13390,0
20230828,184300,2313716900,13390,13390,13390,13390,0
20230828,184200,2313716900,13390,13390,13390,13390,0
20230828,184100,2313716900,13390,13390,13390,13390,0
20230828,184000,2313716900,13390,13390,13390,13390,0
20230828,183900,2313716900,13390,13390,13390,13390,0
20230828,183800,2313716900,13390,13390,13390,13390,0
20230828,183700,2313716900,13390,13390,13390,13390,0
20230828,183600,2313716900,13390,13390,13390,13390,0
20230828,183500,2313716900,13390,13390,13390,13390,3298
20230828,183400,2313716900,13390,13390,13390,13390,0
20230828,183300,2313716900,13390,13390,13390,13390,0
20230828,183200,2313716900,13390,13390,13390,13390,0
20230828,183100,2313716900,13390,13390,13390,13390,0
20230828,183000,2313716900,13390,13390,13390,13390,0
20230828,182900,2313716900,13390,13390,13390,13390,0
20230828,182800,2313716900,13390,13390,13390,13390,0
20230828,182700,2313716900,13390,13390,13390,13390,0
20230828,182600,2313716900,13390,13390,13390,13390,0
20230828,182500,2313716900,13390,13390,13390,13390,0
20230828,182400,2313716900,13390,13390,13390,13390,0
20230828,182300,2313716900,13390,13390,13390,13390,0
20230828,182200,2313716900,13390,13390,13390,13390,0
20230828,182100,2313716900,13390,13390,13390,13390,0
20230828,182000,2313716900,13390,13390,13390,13390,0
20230828,181900,2313716900,13390,13390,13390,13390,0
20230828,181800,2313716900,13390,13390,13390,13390,0
20230828,181700,2313716900,13390,13390,13390,13390,0
20230828,181600,2313716900,13390,13390,13390,13390,0
20230828,181500,2313716900,13390,13390,13390,13390,0
20230828,181400,2313716900,13390,13390,13390,13390,0
20230828,181300,2313716900,13390,13390,13390,13390,0
20230828,181200,2313716900,13390,13390,13390,13390,0
20230828,181100,2313716900,13390,13390,13390,13390,0
20230828,181000,2313716900,13390,13390,13390,13390,0
20230828,180900,2313716900,13390,13390,13390,13390,0
20230828,180800,2313716900,13390,13390,13390,13390,0
20230828,180700,2313716900,13390,13390,13390,13390,0
20230828,180600,2313716900,13390,13390,13390,13390,0
20230828,180500,2313716900,13390,13390,13390,13390,3298
20230828,180400,2313716900,13390,13390,13390,13390,0
20230828,180300,2313716900,13390,13390,13390,13390,0
20230828,180200,2313716900,13390,13390,13390,13390,0
20230828,180100,2313716900,13390,13390,13390,13390,0
20230828,180000,2313716900,13390,13390,13390,13390,0
20230828,175900,2313716900,13390,13390,13390,13390,0
20230828,175800,2313716900,13390,13390,13390,13390,0
20230828,175700,2313716900,13390,13390,13390,13390,0
20230828,175600,2313716900,13390,13390,13390,13390,0
20230828,175500,2313716900,13390,13390,13390,13390,0
20230828,175400,2313716900,13390,13390,13390,13390,0
20230828,175300,2313716900,13390,13390,13390,13390,0
20230828,175200,2313716900,13390,13390,13390,13390,0
20230828,175100,2313716900,13390,13390,13390,13390,0
20230828,175000,2313716900,13390,13390,13390,13390,0
20230828,174900,2313716900,13390,13390,13390,13390,0
20230828,174800,2313716900,13390,13390,13390,13390,0
20230828,174700,2313716900,13390,13390,13390,13390,0
20230828,174600,2313716900,13390,13390,13390,13390,0
20230828,174500,2313716900,13390,13390,13390,13390,0
20230828,174400,2313716900,13390,13390,13390,13390,0
20230828,174300,2313716900,13390,13390,13390,13390,0
20230828,174200,2313716900,13390,13390,13390,13390,0
20230828,174100,2313716900,13390,13390,13390,13390,0
20230828,174000,2313716900,13390,13390,13390,13390,0
20230828,173900,2313716900,13390,13390,13390,13390,0
20230828,173800,2313716900,13390,13390,13390,13390,0
20230828,173700,2313716900,13390,13390,13390,13390,0
20230828,173600,2313716900,13390,13390,13390,13390,0
20230828,173500,2313716900,13390,13390,13390,13390,3298
20230828,173400,2313716900,13390,13390,13390,13390,0
20230828,173300,2313716900,13390,13390,13390,13390,0
20230828,173200,2313716900,13390,13390,13390,13390,0
20230828,173100,2313716900,13390,13390,13390,13390,0
20230828,173000,2313716900,13390,13390,13390,13390,0
20230828,172900,2313716900,13390,13390,13390,13390,0
20230828,172800,2313716900,13390,13390,13390,13390,0
20230828,172700,2313716900,13390,13390,13390,13390,0
20230828,172600,2313716900,13390,13390,13390,13390,0
20230828,172500,2313716900,13390,13390,13390,13390,0
20230828,172400,2313716900,13390,13390,13390,13390,0
20230828,172300,2313716900,13390,13390,13390,13390,0
20230828,172200,2313716900,13390,13390,13390,13390,0
20230828,172100,2313716900,13390,13390,13390,13390,0
20230828,172000,2313716900,13390,13390,13390,13390,0
20230828,171900,2313716900,13390,13390,13390,13390,0
20230828,171800,2313716900,13390,13390,13390,13390,0
20230828,171700,2313716900,13390,13390,13390,13390,0
20230828,171600,2313716900,13390,13390,13390,13390,0
20230828,171500,2313716900,13390,13390,13390,13390,0
20230828,171400,2313716900,13390,13390,13390,13390,0
20230828,171300,2313716900,13390,13390,13390,13390,0
20230828,171200,2313716900,13390,13390,13390,13390,0
20230828,171100,2313716900,13390,13390,13390,13390,0
20230828,171000,2313716900,13390,13390,13390,13390,0
20230828,170900,2313716900,13390,13390,13390,13390,0
20230828,170800,2313716900,13390,13390,13390,13390,0
20230828,170700,2313716900,13390,13390,13390,13390,0
20230828,170600,2313716900,13390,13390,13390,13390,0
20230828,170500,2313716900,13390,13390,13390,13390,3298
20230828,170400,2313716900,13390,13390,13390,13390,0
20230828,170300,2313716900,13390,13390,13390,13390,0
20230828,170200,2313716900,13390,13390,13390,13390,0
20230828,170100,2313716900,13390,13390,13390,13390,0
20230828,170000,2313716900,13390,13390,13390,13390,0
20230828,165900,2313716900,13390,13390,13390,13390,0
20230828,165800,2313716900,13390,13390,13390,13390,0
20230828,165700,2313716900,13390,13390,13390,13390,0
20230828,165600,2313716900,13390,13390,13390,13390,0
20230828,165500,2313716900,13390,13390,13390,13390,0
20230828,165400,2313716900,13390,13390,13390,13390,0
20230828,165300,2313716900,13390,13390,13390,13390,0
20230828,165200,2313716900,13390,13390,13390,13390,0
20230828,165100,2313716900,13390,13390,13390,13390,0
20230828,165000,2313716900,13390,13390,13390,13390,0
20230828,164900,2313716900,13390,13390,13390,13390,0
20230828,164800,2313716900,13390,13390,13390,13390,0
20230828,164700,2313716900,13390,13390,13390,13390,0
20230828,164600,2313716900,13390,13390,13390,13390,0
20230828,164500,2313716900,13390,13390,13390,13390,0
20230828,164400,2313716900,13390,13390,13390,13390,0
20230828,164300,2313716900,13390,13390,13390,13390,0
20230828,164200,2313716900,13390,13390,13390,13390,0
20230828,164100,2313716900,13390,13390,13390,13390,0
20230828,164000,2313716900,13390,13390,13390,13390,0
20230828,163900,2313716900,13390,13390,13390,13390,0
20230828,163800,2313716900,13390,13390,13390,13390,0
20230828,163700,2313716900,13390,13390,13390,13390,0
20230828,163600,2313716900,13390,13390,13390,13390,0
20230828,163500,2313716900,13390,13390,13390,13390,3298
20230828,163400,2313716900,13390,13390,13390,13390,0
20230828,163300,2313716900,13390,13390,13390,13390,0
20230828,163200,2313716900,13390,13390,13390,13390,0
20230828,163100,2313716900,13390,13390,13390,13390,0
20230828,163000,2313716900,13390,13390,13390,13390,0
20230828,162900,2313716900,13390,13390,13390,13390,0
20230828,162800,2313716900,13390,13390,13390,13390,0
20230828,162700,2313716900,13390,13390,13390,13390,0
20230828,162600,2313716900,13390,13390,13390,13390,0
20230828,162500,2313716900,13390,13390,13390,13390,0
20230828,162400,2313716900,13390,13390,13390,13390,0
20230828,162300,2313716900,13390,13390,13390,13390,0
20230828,162200,2313716900,13390,13390,13390,13390,0
20230828,162100,2313716900,13390,13390,13390,13390,0
20230828,162000,2313716900,13390,13390,13390,13390,0
20230828,161900,2313716900,13390,13390,13390,13390,0
20230828,161800,2313716900,13390,13390,13390,13390,0
20230828,161700,2313716900,13390,13390,13390,13390,0
20230828,161600,2313716900,13390,13390,13390,13390,0
20230828,161500,2313716900,13390,13390,13390,13390,0
20230828,161400,2313716900,13390,13390,13390,13390,0
20230828,161300,2313716900,13390,13390,13390,13390,0
20230828,161200,2313716900,13390,13390,13390,13390,0
20230828,161100,2313716900,13390,13390,13390,13390,0
20230828,161000,2313716900,13390,13390,13390,13390,0
20230828,160900,2313716900,13390,13390,13390,13390,0
20230828,160800,2313716900,13390,13390,13390,13390,0
20230828,160700,2313716900,13390,13390,13390,13390,0
20230828,160600,2313716900,13390,13390,13390,13390,0
20230828,160500,2313716900,13390,13390,13390,13390,3298
20230828,160400,2313716900,13390,13390,13390,13390,0
20230828,160300,2313716900,13390,13390,13390,13390,0
20230828,160200,2313716900,13390,13390,13390,13390,0
20230828,160100,2313716900,13390,13390,13390,13390,0
20230828,160000,2313716900,13390,13390,13390,13390,0
20230828,155900,2313716900,13390,13390,13390,13390,0
20230828,155800,2313716900,13390,13390,13390,13390,0
20230828,155700,2313716900,13390,13390,13390,13390,0
20230828,155600,2313716900,13390,13390,13390,13390,0
20230828,155500,2313716900,13390,13390,13390,13390,0
20230828,155400,2313716900,13390,13390,13390,13390,0
20230828,155300,2313716900,13390,13390,13390,13390,0
20230828,155200,2313716900,13390,13390,13390,13390,0
20230828,155100,2313716900,13390,13390,13390,13390,0
20230828,155000,2313716900,13390,13390,13390,13390,0
20230828,154900,2313716900,13390,13390,13390,13390,0
20230828,154800,2313716900,13390,13390,13390,13390,0
20230828,154700,2313716900,13390,13390,13390,13390,0
20230828,154600,2313716900,13390,13390,13390,13390,0
20230828,154500,2313716900,13390,13390,13390,13390,0
20230828,154400,2313716900,13390,13390,13390,13390,0
20230828,154300,2313716900,13390,13390,13390,13390,0
20230828,154200,2313716900,13390,13390,13390,13390,0
20230828,154100,2313716900,13390,13390,13390,13390,0
20230828,154000,2313716900,13390,13390,13390,13390,0
20230828,153900,2313716900,13390,13390,13390,13390,0
20230828,153800,2313716900,13390,13390,13390,13390,0
20230828,153700,2313716900,13390,13390,13390,13390,0
20230828,153600,2313716900,13390,13390,13390,13390,0
20230828,153500,2313716900,13390,13390,13390,13390,3298
20230828,153400,2313716900,13390,13390,13390,13390,0
20230828,153300,2313716900,13390,13390,13390,13390,0
20230828,153200,2313716900,13390,13390,13390,13390,0
20230828,153100,2313716900,13390,13390,13390,13390,0
20230828,153000,2313716900,13390,13390,13390,13390,3298
20230828,152900,2269556680,13350,13350,13350,13350,0
20230828,152800,2269556680,13350,13350,13350,13350,0
20230828,152700,2269556680,13350,13350,13350,13350,0
20230828,152600,2269556680,13350,13350,13350,13350,0
20230828,152500,2269556680,13350,13350,13350,13350,0
20230828,152400,2269556680,13350,13350,13350,13350,0
20230828,152300,2269556680,13350,13350,13350,13350,0
20230828,152200,2269556680,13350,13350,13350,13350,0
20230828,152100,2269556680,13350,13350,13350,13350,0
20230828,152000,2269556680,13350,13350,13350,13350,0
20230828,151900,2269556680,13350,13350,13370,13340,670
20230828,151800,2260599670,13350,13350,13370,13350,351
20230828,151700,2255912440,13350,13350,13350,13350,318
20230828,151600,2251667140,13360,13350,13360,13350,195
20230828,151500,2249062270,13350,13350,13350,13340,383
20230828,151400,2243950220,13340,13340,13350,13340,79
20230828,151300,2242895950,13340,13340,13340,13340,136
20230828,151200,2241081710,13340,13350,13350,13340,1183
20230828,151100,2225296350,13350,13360,13360,13350,450
20230828,151000,2219287890,13360,13370,13370,13360,533
20230828,150900,2212162010,13370,13370,13370,13360,762
20230828,150800,2201980270,13360,13360,13360,13360,234
20230828,150700,2198854030,13360,13360,13360,13360,165
20230828,150600,2196649630,13360,13350,13360,13350,1158
20230828,150500,2181179750,13350,13360,13360,13350,283
20230828,150400,2177400210,13360,13360,13360,13360,856
20230828,150300,2165964050,13360,13350,13360,13350,270
20230828,150200,2162359050,13350,13360,13370,13350,250
20230828,150100,2159019050,13360,13350,13360,13350,867
20230828,150000,2147435940,13350,13360,13360,13350,503
20230828,145900,2140720880,13350,13350,13350,13340,1287
20230828,145800,2123541130,13350,13350,13350,13350,733
20230828,145700,2113755580,13350,13350,13360,13350,407
20230828,145600,2108321780,13350,13350,13350,13350,814
20230828,145500,2097454880,13360,13350,13360,13350,2
20230828,145400,2097428170,13350,13350,13360,13350,507
20230828,145300,2090659630,13350,13350,13360,13350,622
20230828,145200,2082354540,13350,13350,13350,13350,356
20230828,145100,2077601940,13350,13350,13360,13350,44
20230828,145000,2077014530,13350,13350,13360,13350,1564
20230828,144900,2056127630,13350,13310,13360,13310,5119
20230828,144800,1987864000,13310,13320,13320,13310,92
20230828,144700,1986638880,13310,13310,13310,13300,1397
20230828,144600,1968049790,13310,13310,13310,13310,256
20230828,144500,1964642430,13320,13320,13320,13310,967
20230828,144400,1951771550,13320,13320,13320,13320,20
20230828,144300,1951505150,13310,13300,13310,13300,153
20230828,144200,1949469380,13300,13310,13310,13300,641
20230828,144100,1940943580,13310,13300,13310,13300,923
20230828,144000,1928658610,13310,13300,13310,13300,58
20230828,143900,1927887190,13300,13300,13300,13300,13
20230828,143800,1927714290,13300,13310,13310,13300,1451
20230828,143700,1908408940,13310,13310,13310,13310,23
20230828,143600,1908102810,13300,13300,13300,13300,83
20230828,143500,1906998910,13300,13300,13300,13300,67
20230828,143400,1906107810,13290,13290,13290,13290,66
20230828,143300,1905230670,13290,13290,13300,13290,881
20230828,143200,1893514220,13300,13310,13320,13300,1949
20230828,143100,1867574990,13320,13320,13320,13310,199
20230828,143000,1864926220,13310,13310,13310,13310,104
20230828,142900,1863541980,13310,13310,13310,13310,184
20230828,142800,1861092940,13300,13300,13300,13300,0
20230828,142700,1861092940,13300,13300,13300,13290,674
20230828,142600,1852134370,13300,13310,13310,13300,439
20230828,142500,1846295560,13300,13290,13300,13290,300
20230828,142400,1842305580,13290,13310,13310,13290,994
20230828,142300,1829081800,13310,13310,13310,13310,0
20230828,142200,1829081800,13310,13300,13310,13300,2
20230828,142100,1829055190,13300,13310,13310,13300,301
20230828,142000,1825049650,13310,13310,13310,13310,1
20230828,141900,1825036340,13310,13310,13310,13310,100
20230828,141800,1823705340,13310,13310,13310,13310,158
20230828,141700,1821602360,13310,13310,13310,13310,243
20230828,141600,1818368030,13320,13320,13320,13320,0
20230828,141500,1818368030,13320,13320,13320,13310,558
20230828,141400,1810939250,13320,13320,13320,13320,447
20230828,141300,1804985210,13310,13310,13310,13310,0
20230828,141200,1804985210,13310,13310,13310,13310,6
20230828,141100,1804905350,13310,13310,13310,13310,511
20230828,141000,1798103940,13310,13330,13330,13310,1116
20230828,140900,1783249960,13320,13320,13320,13320,0
20230828,140800,1783249960,13320,13320,13320,13310,1642
20230828,140700,1761384940,13310,13320,13320,13310,126
20230828,140600,1759706720,13310,13320,13320,13310,531
20230828,140500,1752634280,13320,13320,13320,13310,315
20230828,140400,1748441600,13310,13310,13310,13310,490
20230828,140300,1741919700,13310,13320,13320,13310,89
20230828,140200,1740734570,13310,13310,13310,13310,0
20230828,140100,1740734570,13310,13320,13320,13310,417
20230828,140000,1735184200,13320,13300,13320,13300,1972
20230828,135900,1708945360,13300,13300,13300,13300,0
20230828,135800,1708945360,13300,13300,13300,13300,2
20230828,135700,1708918760,13300,13300,13300,13280,619
20230828,135600,1700691750,13300,13300,13300,13300,158
20230828,135500,1698590350,13300,13300,13300,13290,75
20230828,135400,1697592900,13300,13290,13300,13290,62
20230828,135300,1696768760,13290,13290,13290,13290,63
20230828,135200,1695931490,13280,13290,13290,13280,161
20230828,135100,1693791820,13290,13290,13290,13290,0
20230828,135000,1693791820,13290,13300,13300,13290,682
20230828,134900,1684723080,13300,13310,13310,13300,119
20230828,134800,1683139710,13310,13310,13310,13310,2
20230828,134700,1683113090,13310,13320,13320,13310,314
20230828,134600,1678933740,13310,13310,13310,13310,560
20230828,134500,1671480140,13310,13310,13310,13310,1
20230828,134400,1671466830,13310,13300,13310,13300,452
20230828,134300,1665455220,13310,13310,13310,13310,27
20230828,134200,1665095850,13300,13300,13300,13300,38
20230828,134100,1664590450,13310,13310,13310,13310,233
20230828,134000,1661489220,13310,13300,13330,13300,2588
20230828,133900,1627017790,13300,13280,13300,13280,601
20230828,133800,1619033360,13280,13270,13280,13270,45
20230828,133700,1618436090,13270,13280,13280,13270,566
20230828,133600,1610925220,13280,13270,13280,13270,3
20230828,133500,1610885390,13280,13280,13280,13280,0
20230828,133400,1610885390,13280,13300,13300,13280,371
20230828,133300,1605955070,13300,13300,13300,13300,15
20230828,133200,1605755570,13300,13300,13300,13300,2
20230828,133100,1605728970,13300,13300,13300,13300,0
20230828,133000,1605728970,13300,13310,13310,13290,241
20230828,132900,1602524120,13300,13300,13310,13300,1348
20230828,132800,1584591420,13310,13310,13310,13310,109
20230828,132700,1583140630,13310,13300,13310,13300,717
20230828,132600,1573603150,13300,13290,13300,13290,29
20230828,132500,1573217480,13290,13290,13290,13290,1
20230828,132400,1573204190,13300,13300,13300,13300,5
20230828,132300,1573137690,13300,13300,13300,13300,0
20230828,132200,1573137690,13300,13300,13300,13300,10
20230828,132100,1573004690,13290,13320,13320,13290,105
20230828,132000,1571608630,13310,13270,13310,13270,1857
20230828,131900,1546921490,13280,13280,13280,13280,1
20230828,131800,1546908210,13280,13280,13280,13280,0
20230828,131700,1546908210,13280,13280,13280,13280,13
20230828,131600,1546735570,13280,13280,13280,13260,390
20230828,131500,1541561030,13280,13280,13290,13280,155
20230828,131400,1539502620,13290,13290,13290,13290,0
20230828,131300,1539502620,13290,13290,13290,13290,2
20230828,131200,1539476040,13280,13280,13280,13280,10
20230828,131100,1539343240,13280,13280,13280,13280,0
20230828,131000,1539343240,13280,13270,13280,13270,440
20230828,130900,1533504040,13280,13280,13280,13280,0
20230828,130800,1533504040,13280,13280,13280,13280,0
20230828,130700,1533504040,13280,13280,13280,13280,27
20230828,130600,1533145480,13290,13290,13290,13290,1
20230828,130500,1533132190,13280,13280,13280,13280,0
20230828,130400,1533132190,13280,13280,13280,13280,0
20230828,130300,1533132190,13280,13280,13280,13280,245
20230828,130200,1529878590,13290,13290,13290,13290,110
20230828,130100,1528416690,13300,13300,13300,13300,1
20230828,130000,1528403390,13290,13290,13290,13290,3
20230828,125900,1528363520,13300,13300,13300,13300,50
20230828,125800,1527698520,13300,13290,13300,13290,104
20230828,125700,1526316260,13290,13290,13290,13290,0
20230828,125600,1526316260,13290,13290,13290,13290,336
20230828,125500,1521850820,13290,13290,13290,13290,0
20230828,125400,1521850820,13290,13290,13290,13290,0
20230828,125300,1521850820,13290,13290,13290,13290,740
20230828,125200,1512016220,13280,13280,13280,13280,197
20230828,125100,1509400060,13280,13280,13280,13280,63
20230828,125000,1508563420,13280,13280,13280,13280,0
20230828,124900,1508563420,13280,13280,13280,13280,165
20230828,124800,1506372220,13290,13290,13290,13290,0
20230828,124700,1506372220,13290,13290,13290,13290,0
20230828,124600,1506372220,13290,13270,13290,13270,98
20230828,124500,1505071160,13280,13280,13280,13280,147
20230828,124400,1503119000,13280,13280,13280,13280,0
20230828,124300,1503119000,13280,13280,13280,13280,179
20230828,124200,1500741880,13260,13260,13260,13260,0
20230828,124100,1500741880,13260,13270,13270,13260,168
20230828,124000,1498513590,13290,13290,13290,13290,0
20230828,123900,1498513590,13290,13290,13290,13290,0
20230828,123800,1498513590,13290,13280,13290,13280,167
20230828,123700,1496295780,13280,13280,13280,13280,1
20230828,123600,1496282500,13280,13280,13280,13280,0
20230828,123500,1496282500,13280,13290,13290,13280,41
20230828,123400,1495738010,13280,13280,13280,13280,75
20230828,123300,1494742010,13290,13280,13290,13270,70
20230828,123200,1493812600,13290,13280,13290,13280,395
20230828,123100,1488566800,13280,13280,13280,13280,0
20230828,123000,1488566800,13280,13280,13280,13280,61
20230828,122900,1487756720,13280,13260,13280,13260,4
20230828,122800,1487703660,13260,13270,13270,13260,229
20230828,122700,1484664840,13280,13280,13280,13280,135
20230828,122600,1482872040,13270,13260,13270,13260,422
20230828,122500,1477273100,13240,13260,13260,13240,8
20230828,122400,1477167160,13240,13240,13240,13240,0
20230828,122300,1477167160,13240,13270,13270,13240,238
20230828,122200,1474015180,13250,13250,13250,13250,20
20230828,122100,1473750180,13250,13250,13250,13250,0
20230828,122000,1473750180,13250,13250,13250,13250,0
20230828,121900,1473750180,13250,13240,13250,13240,205
20230828,121800,1471034210,13250,13250,13250,13240,567
20230828,121700,1463522200,13250,13260,13260,13250,491
20230828,121600,1457011550,13270,13270,13270,13270,0
20230828,121500,1457011550,13270,13270,13270,13270,0
20230828,121400,1457011550,13270,13280,13280,13270,344
20230828,121300,1452445010,13270,13270,13270,13270,78
20230828,121200,1451409950,13280,13260,13290,13260,173
20230828,121100,1449113860,13260,13270,13300,13260,1525
20230828,121000,1428848060,13270,13270,13270,13270,81
20230828,120900,1427773190,13270,13270,13270,13270,2
20230828,120800,1427746650,13270,13270,13270,13270,0
20230828,120700,1427746650,13270,13270,13270,13270,75
20230828,120600,1426751400,13270,13270,13270,13270,0
20230828,120500,1426751400,13270,13270,13270,13270,23
20230828,120400,1426446190,13270,13270,13270,13270,1
20230828,120300,1426432920,13270,13270,13270,13260,240
20230828,120200,1423248480,13270,13270,13270,13270,0
20230828,120100,1423248480,13270,13260,13270,13260,398
20230828,120000,1417970400,13260,13260,13260,13260,7
20230828,115900,1417877580,13250,13250,13250,13250,0
20230828,115800,1417877580,13250,13250,13250,13250,0
20230828,115700,1417877580,13250,13250,13250,13250,0
20230828,115600,1417877580,13250,13250,13250,13250,0
20230828,115500,1417877580,13250,13250,13250,13250,0
20230828,115400,1417877580,13250,13260,13260,13250,66
20230828,115300,1417002510,13260,13270,13270,13250,627
20230828,115200,1408692360,13270,13270,13270,13270,50
20230828,115100,1408028860,13270,13270,13270,13270,221
20230828,115000,1405096190,13260,13250,13260,13250,115
20230828,114900,1403571300,13250,13230,13250,13230,2295
20230828,114800,1373187100,13220,13220,13220,13220,3
20230828,114700,1373147440,13220,13220,13220,13220,256
20230828,114600,1369763120,13220,13200,13220,13200,61
20230828,114500,1368957700,13190,13190,13190,13190,0
20230828,114400,1368957700,13190,13190,13190,13190,52
20230828,114300,1368271820,13190,13200,13200,13190,50
20230828,114200,1367612120,13220,13220,13220,13220,0
20230828,114100,1367612120,13220,13190,13220,13180,109
20230828,114000,1366174360,13180,13220,13220,13180,3810
20230828,113900,1315910290,13230,13230,13230,13210,292
20230828,113800,1312049870,13230,13230,13230,13230,59
20230828,113700,1311269300,13240,13240,13240,13240,0
20230828,113600,1311269300,13240,13240,13240,13240,28
20230828,113500,1310898580,13240,13240,13240,13240,8
20230828,113400,1310792660,13250,13250,13250,13250,10
20230828,113300,1310660160,13250,13230,13250,13230,504
20230828,113200,1303992160,13240,13240,13240,13240,28
20230828,113100,1303621440,13240,13240,13240,13240,100
20230828,113000,1302297440,13240,13230,13240,13230,125
20230828,112900,1300642530,13230,13260,13270,13230,226
20230828,112800,1297647700,13250,13250,13250,13250,264
20230828,112700,1294149700,13250,13230,13250,13230,193
20230828,112600,1291594270,13240,13250,13250,13240,128
20230828,112500,1289898380,13250,13240,13250,13230,401
20230828,112400,1284588940,13230,13230,13240,13230,8
20230828,112300,1284483070,13240,13250,13250,13240,254
20230828,112200,1281117710,13250,13250,13250,13250,0
20230828,112100,1281117710,13250,13250,13250,13250,26
20230828,112000,1280773210,13250,13250,13250,13250,156
20230828,111900,1278706210,13260,13260,13260,13250,7
20230828,111800,1278613420,13260,13260,13260,13260,0
20230828,111700,1278613420,13260,13260,13260,13260,48
20230828,111600,1277976940,13260,13260,13260,13260,6
20230828,111500,1277897380,13230,13240,13240,13230,67
20230828,111400,1277010380,13260,13260,13260,13260,0
20230828,111300,1277010380,13260,13260,13260,13260,0
20230828,111200,1277010380,13260,13260,13260,13260,0
20230828,111100,1277010380,13260,13250,13260,13220,1511
20230828,111000,1257003630,13250,13250,13270,13250,526
20230828,110900,1250033060,13250,13250,13250,13250,3
20230828,110800,1249993310,13260,13260,13260,13260,103
20230828,110700,1248627530,13250,13250,13250,13250,0
20230828,110600,1248627530,13250,13270,13270,13250,534
20230828,110500,1241542050,13280,13280,13280,13280,1
20230828,110400,1241528770,13270,13270,13270,13250,346
20230828,110300,1236943490,13270,13270,13270,13270,0
20230828,110200,1236943490,13270,13280,13280,13270,12
20230828,110100,1236784180,13280,13280,13280,13280,0
20230828,110000,1236784180,13280,13280,13280,13280,100
20230828,105900,1235456180,13280,13300,13300,13280,166
20230828,105800,1233250280,13300,13300,13300,13300,644
20230828,105700,1224685080,13300,13320,13320,13300,751
20230828,105600,1214683160,13320,13300,13320,13300,765
20230828,105500,1204504460,13300,13290,13300,13290,2393
20230828,105400,1172677950,13300,13300,13300,13300,1
20230828,105300,1172664650,13290,13290,13290,13290,367
20230828,105200,1167787220,13280,13270,13280,13270,840
20230828,105100,1156639560,13250,13260,13260,13250,790
20230828,105000,1146170290,13260,13260,13260,13260,45
20230828,104900,1145573590,13250,13250,13250,13250,68
20230828,104800,1144672590,13250,13250,13250,13250,50
20230828,104700,1144010090,13250,13270,13270,13250,186
20230828,104600,1141542950,13250,13250,13250,13250,657
20230828,104500,1132837700,13250,13250,13250,13250,200
20230828,104400,1130187700,13250,13250,13250,13250,64
20230828,104300,1129339700,13250,13250,13250,13250,346
20230828,104200,1124755200,13250,13250,13250,13250,233
20230828,104100,1121667950,13240,13250,13250,13240,236
20230828,104000,1118541060,13250,13260,13260,13250,47
20230828,103900,1117918200,13250,13250,13250,13250,1
20230828,103800,1117904950,13250,13260,13260,13250,1071
20230828,103700,1103711830,13270,13260,13270,13260,285
20230828,103600,1099932080,13260,13260,13260,13260,0
20230828,103500,1099932080,13260,13250,13260,13250,25
20230828,103400,1099600630,13260,13250,13270,13210,2414
20230828,103300,1067638120,13240,13270,13270,13240,571
20230828,103200,1060070700,13270,13270,13270,13270,25
20230828,103100,1059738950,13270,13270,13270,13270,261
20230828,103000,1056275480,13280,13280,13290,13280,306
20230828,102900,1052210870,13270,13270,13280,13270,596
20230828,102800,1044301690,13280,13280,13280,13280,263
20230828,102700,1040809050,13280,13280,13280,13280,38
20230828,102600,1040304410,13280,13280,13280,13280,174
20230828,102500,1037993690,13280,13280,13280,13280,30
20230828,102400,1037595290,13280,13270,13280,13270,221
20230828,102300,1034660440,13260,13270,13280,13260,64
20230828,102200,1033811490,13290,13290,13300,13290,780
20230828,102100,1023443380,13290,13300,13300,13290,206
20230828,102000,1020705210,13310,13270,13310,13270,1575
20230828,101900,999779610,13250,13260,13270,13250,1314
20230828,101800,982355570,13260,13230,13280,13230,4931
20230828,101700,917007840,13220,13220,13220,13210,484
20230828,101600,910610050,13210,13190,13210,13190,140
20230828,101500,908760670,13190,13210,13210,13190,281
20230828,101400,905052610,13210,13220,13220,13210,57
20230828,101300,904299610,13210,13210,13230,13210,871
20230828,101200,892787550,13200,13200,13200,13200,189
20230828,101100,890292750,13200,13210,13210,13200,1926
20230828,101000,864852650,13220,13200,13220,13180,2186
20230828,100900,835972880,13200,13180,13200,13180,604
20230828,100800,828005040,13180,13180,13180,13180,101
20230828,100700,826673860,13180,13210,13210,13180,594
20230828,100600,818832750,13200,13200,13200,13200,205
20230828,100500,816126750,13200,13200,13200,13200,455
20230828,100400,810120750,13200,13190,13200,13180,455
20230828,100300,804118670,13190,13200,13210,13190,2777
20230828,100200,767461630,13190,13180,13200,13170,842
20230828,100100,756355070,13180,13180,13190,13180,390
20230828,100000,751214860,13170,13160,13170,13160,819
20230828,095900,740431600,13160,13130,13170,13130,1264
20230828,095800,723824930,13130,13120,13130,13120,195
20230828,095700,721266190,13110,13120,13120,13110,76
20230828,095600,720269430,13110,13110,13110,13110,1967
20230828,095500,694482060,13100,13100,13100,13100,39
20230828,095400,693971160,13100,13100,13110,13100,118
20230828,095300,692425340,13110,13110,13110,13110,0
20230828,095200,692425340,13110,13100,13110,13100,388
20230828,095100,687340360,13100,13100,13110,13100,34
20230828,095000,686894920,13100,13110,13110,13100,477
20230828,094900,680645680,13110,13110,13110,13110,0
20230828,094800,680645680,13110,13110,13110,13110,114
20230828,094700,679151140,13110,13110,13110,13110,73
20230828,094600,678194110,13110,13110,13110,13110,29
20230828,094500,677813920,13100,13110,13110,13100,47
20230828,094400,677198110,13090,13090,13090,13090,2476
20230828,094300,644787270,13090,13110,13110,13090,2993
20230828,094200,605586840,13100,13100,13100,13100,0
20230828,094100,605586840,13100,13110,13110,13100,617
20230828,094000,597503030,13120,13110,13120,13110,140
20230828,093900,595667600,13110,13120,13120,13110,687
20230828,093800,586659070,13120,13120,13120,13120,36
20230828,093700,586186750,13110,13110,13120,13110,110
20230828,093600,584744630,13110,13130,13130,13110,2874
20230828,093500,547047070,13130,13130,13130,13120,837
20230828,093400,536058630,13130,13120,13130,13120,29
20230828,093300,535678140,13130,13130,13140,13130,224
20230828,093200,532736960,13130,13120,13130,13120,413
20230828,093100,527314320,13120,13150,13150,13120,393
20230828,093000,522156150,13140,13130,13160,13130,1070
20230828,092900,508088620,13130,13130,13130,13130,67
20230828,092800,507208910,13120,13160,13160,13120,404
20230828,092700,501898310,13150,13130,13150,13130,765
20230828,092600,491845230,13120,13120,13120,13120,54
20230828,092500,491136750,13120,13140,13140,13120,297
20230828,092400,487234910,13140,13160,13160,13120,1247
20230828,092300,470850560,13140,13140,13140,13140,860
20230828,092200,459550160,13140,13160,13160,13140,831
20230828,092100,448619790,13170,13190,13190,13170,439
20230828,092000,442834920,13190,13110,13210,13110,4758
20230828,091900,380212180,13100,13110,13110,13100,476
20230828,091800,373973860,13110,13130,13130,13110,1767
20230828,091700,350793150,13140,13120,13140,13120,3804
20230828,091600,300876230,13100,13120,13120,13100,414
20230828,091500,295445860,13100,13120,13140,13080,4487
20230828,091400,236716100,13120,13080,13120,13080,1859
20230828,091300,212363980,13090,13090,13090,13080,301
20230828,091200,208424350,13090,13090,13090,13090,277
20230828,091100,204798420,13100,13110,13110,13100,1880
20230828,091000,180168750,13110,13110,13140,13100,577
20230828,090900,172598890,13110,13080,13130,13080,1383
20230828,090800,154464830,13070,13080,13090,13070,582
20230828,090700,146848870,13070,13070,13070,13050,2289
20230828,090600,116948180,13070,13070,13070,13060,862
20230828,090500,105684050,13090,13080,13100,13080,378
20230828,090400,100738300,13100,13140,13140,13100,631
20230828,090300,92462850,13120,13070,13150,13070,3522
20230828,090200,46331090,13070,13070,13100,13070,1103
20230828,090100,31896960,13070,13020,13070,13020,991
20230828,090000,18972460,13010,13010,13010,12990,1309