KissMeData/059090/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,192500,1846203330,10120,10120,10120,10120,5255
20230828,192400,1846203330,10120,10120,10120,10120,0
20230828,192300,1846203330,10120,10120,10120,10120,0
20230828,192200,1846203330,10120,10120,10120,10120,0
20230828,192100,1846203330,10120,10120,10120,10120,0
20230828,192000,1846203330,10120,10120,10120,10120,0
20230828,191900,1846203330,10120,10120,10120,10120,0
20230828,191800,1846203330,10120,10120,10120,10120,0
20230828,191700,1846203330,10120,10120,10120,10120,0
20230828,191600,1846203330,10120,10120,10120,10120,0
20230828,191500,1846203330,10120,10120,10120,10120,0
20230828,191400,1846203330,10120,10120,10120,10120,0
20230828,191300,1846203330,10120,10120,10120,10120,0
20230828,191200,1846203330,10120,10120,10120,10120,0
20230828,191100,1846203330,10120,10120,10120,10120,0
20230828,191000,1846203330,10120,10120,10120,10120,0
20230828,190900,1846203330,10120,10120,10120,10120,0
20230828,190800,1846203330,10120,10120,10120,10120,0
20230828,190700,1846203330,10120,10120,10120,10120,0
20230828,190600,1846203330,10120,10120,10120,10120,0
20230828,190500,1846203330,10120,10120,10120,10120,0
20230828,190400,1846203330,10120,10120,10120,10120,0
20230828,190300,1846203330,10120,10120,10120,10120,0
20230828,190200,1846203330,10120,10120,10120,10120,0
20230828,190100,1846203330,10120,10120,10120,10120,0
20230828,190000,1846203330,10120,10120,10120,10120,0
20230828,185900,1846203330,10120,10120,10120,10120,0
20230828,185800,1846203330,10120,10120,10120,10120,0
20230828,185700,1846203330,10120,10120,10120,10120,0
20230828,185600,1846203330,10120,10120,10120,10120,0
20230828,185500,1846203330,10120,10120,10120,10120,5255
20230828,185400,1846203330,10120,10120,10120,10120,0
20230828,185300,1846203330,10120,10120,10120,10120,0
20230828,185200,1846203330,10120,10120,10120,10120,0
20230828,185100,1846203330,10120,10120,10120,10120,0
20230828,185000,1846203330,10120,10120,10120,10120,0
20230828,184900,1846203330,10120,10120,10120,10120,0
20230828,184800,1846203330,10120,10120,10120,10120,0
20230828,184700,1846203330,10120,10120,10120,10120,0
20230828,184600,1846203330,10120,10120,10120,10120,0
20230828,184500,1846203330,10120,10120,10120,10120,0
20230828,184400,1846203330,10120,10120,10120,10120,0
20230828,184300,1846203330,10120,10120,10120,10120,0
20230828,184200,1846203330,10120,10120,10120,10120,0
20230828,184100,1846203330,10120,10120,10120,10120,0
20230828,184000,1846203330,10120,10120,10120,10120,0
20230828,183900,1846203330,10120,10120,10120,10120,0
20230828,183800,1846203330,10120,10120,10120,10120,0
20230828,183700,1846203330,10120,10120,10120,10120,0
20230828,183600,1846203330,10120,10120,10120,10120,0
20230828,183500,1846203330,10120,10120,10120,10120,0
20230828,183400,1846203330,10120,10120,10120,10120,0
20230828,183300,1846203330,10120,10120,10120,10120,0
20230828,183200,1846203330,10120,10120,10120,10120,0
20230828,183100,1846203330,10120,10120,10120,10120,0
20230828,183000,1846203330,10120,10120,10120,10120,0
20230828,182900,1846203330,10120,10120,10120,10120,0
20230828,182800,1846203330,10120,10120,10120,10120,0
20230828,182700,1846203330,10120,10120,10120,10120,0
20230828,182600,1846203330,10120,10120,10120,10120,0
20230828,182500,1846203330,10120,10120,10120,10120,5255
20230828,182400,1846203330,10120,10120,10120,10120,0
20230828,182300,1846203330,10120,10120,10120,10120,0
20230828,182200,1846203330,10120,10120,10120,10120,0
20230828,182100,1846203330,10120,10120,10120,10120,0
20230828,182000,1846203330,10120,10120,10120,10120,0
20230828,181900,1846203330,10120,10120,10120,10120,0
20230828,181800,1846203330,10120,10120,10120,10120,0
20230828,181700,1846203330,10120,10120,10120,10120,0
20230828,181600,1846203330,10120,10120,10120,10120,0
20230828,181500,1846203330,10120,10120,10120,10120,0
20230828,181400,1846203330,10120,10120,10120,10120,0
20230828,181300,1846203330,10120,10120,10120,10120,0
20230828,181200,1846203330,10120,10120,10120,10120,0
20230828,181100,1846203330,10120,10120,10120,10120,0
20230828,181000,1846203330,10120,10120,10120,10120,0
20230828,180900,1846203330,10120,10120,10120,10120,0
20230828,180800,1846203330,10120,10120,10120,10120,0
20230828,180700,1846203330,10120,10120,10120,10120,0
20230828,180600,1846203330,10120,10120,10120,10120,0
20230828,180500,1846203330,10120,10120,10120,10120,0
20230828,180400,1846203330,10120,10120,10120,10120,0
20230828,180300,1846203330,10120,10120,10120,10120,0
20230828,180200,1846203330,10120,10120,10120,10120,0
20230828,180100,1846203330,10120,10120,10120,10120,0
20230828,180000,1846203330,10120,10120,10120,10120,0
20230828,175900,1846203330,10120,10120,10120,10120,0
20230828,175800,1846203330,10120,10120,10120,10120,0
20230828,175700,1846203330,10120,10120,10120,10120,0
20230828,175600,1846203330,10120,10120,10120,10120,0
20230828,175500,1846203330,10120,10120,10120,10120,5255
20230828,175400,1846203330,10120,10120,10120,10120,0
20230828,175300,1846203330,10120,10120,10120,10120,0
20230828,175200,1846203330,10120,10120,10120,10120,0
20230828,175100,1846203330,10120,10120,10120,10120,0
20230828,175000,1846203330,10120,10120,10120,10120,0
20230828,174900,1846203330,10120,10120,10120,10120,0
20230828,174800,1846203330,10120,10120,10120,10120,0
20230828,174700,1846203330,10120,10120,10120,10120,0
20230828,174600,1846203330,10120,10120,10120,10120,0
20230828,174500,1846203330,10120,10120,10120,10120,0
20230828,174400,1846203330,10120,10120,10120,10120,0
20230828,174300,1846203330,10120,10120,10120,10120,0
20230828,174200,1846203330,10120,10120,10120,10120,0
20230828,174100,1846203330,10120,10120,10120,10120,0
20230828,174000,1846203330,10120,10120,10120,10120,0
20230828,173900,1846203330,10120,10120,10120,10120,0
20230828,173800,1846203330,10120,10120,10120,10120,0
20230828,173700,1846203330,10120,10120,10120,10120,0
20230828,173600,1846203330,10120,10120,10120,10120,0
20230828,173500,1846203330,10120,10120,10120,10120,0
20230828,173400,1846203330,10120,10120,10120,10120,0
20230828,173300,1846203330,10120,10120,10120,10120,0
20230828,173200,1846203330,10120,10120,10120,10120,0
20230828,173100,1846203330,10120,10120,10120,10120,0
20230828,173000,1846203330,10120,10120,10120,10120,0
20230828,172900,1846203330,10120,10120,10120,10120,0
20230828,172800,1846203330,10120,10120,10120,10120,0
20230828,172700,1846203330,10120,10120,10120,10120,0
20230828,172600,1846203330,10120,10120,10120,10120,0
20230828,172500,1846203330,10120,10120,10120,10120,5255
20230828,172400,1846203330,10120,10120,10120,10120,0
20230828,172300,1846203330,10120,10120,10120,10120,0
20230828,172200,1846203330,10120,10120,10120,10120,0
20230828,172100,1846203330,10120,10120,10120,10120,0
20230828,172000,1846203330,10120,10120,10120,10120,0
20230828,171900,1846203330,10120,10120,10120,10120,0
20230828,171800,1846203330,10120,10120,10120,10120,0
20230828,171700,1846203330,10120,10120,10120,10120,0
20230828,171600,1846203330,10120,10120,10120,10120,0
20230828,171500,1846203330,10120,10120,10120,10120,0
20230828,171400,1846203330,10120,10120,10120,10120,0
20230828,171300,1846203330,10120,10120,10120,10120,0
20230828,171200,1846203330,10120,10120,10120,10120,0
20230828,171100,1846203330,10120,10120,10120,10120,0
20230828,171000,1846203330,10120,10120,10120,10120,0
20230828,170900,1846203330,10120,10120,10120,10120,0
20230828,170800,1846203330,10120,10120,10120,10120,0
20230828,170700,1846203330,10120,10120,10120,10120,0
20230828,170600,1846203330,10120,10120,10120,10120,0
20230828,170500,1846203330,10120,10120,10120,10120,0
20230828,170400,1846203330,10120,10120,10120,10120,0
20230828,170300,1846203330,10120,10120,10120,10120,0
20230828,170200,1846203330,10120,10120,10120,10120,0
20230828,170100,1846203330,10120,10120,10120,10120,0
20230828,170000,1846203330,10120,10120,10120,10120,0
20230828,165900,1846203330,10120,10120,10120,10120,0
20230828,165800,1846203330,10120,10120,10120,10120,0
20230828,165700,1846203330,10120,10120,10120,10120,0
20230828,165600,1846203330,10120,10120,10120,10120,0
20230828,165500,1846203330,10120,10120,10120,10120,5255
20230828,165400,1846203330,10120,10120,10120,10120,0
20230828,165300,1846203330,10120,10120,10120,10120,0
20230828,165200,1846203330,10120,10120,10120,10120,0
20230828,165100,1846203330,10120,10120,10120,10120,0
20230828,165000,1846203330,10120,10120,10120,10120,0
20230828,164900,1846203330,10120,10120,10120,10120,0
20230828,164800,1846203330,10120,10120,10120,10120,0
20230828,164700,1846203330,10120,10120,10120,10120,0
20230828,164600,1846203330,10120,10120,10120,10120,0
20230828,164500,1846203330,10120,10120,10120,10120,0
20230828,164400,1846203330,10120,10120,10120,10120,0
20230828,164300,1846203330,10120,10120,10120,10120,0
20230828,164200,1846203330,10120,10120,10120,10120,0
20230828,164100,1846203330,10120,10120,10120,10120,0
20230828,164000,1846203330,10120,10120,10120,10120,0
20230828,163900,1846203330,10120,10120,10120,10120,0
20230828,163800,1846203330,10120,10120,10120,10120,0
20230828,163700,1846203330,10120,10120,10120,10120,0
20230828,163600,1846203330,10120,10120,10120,10120,0
20230828,163500,1846203330,10120,10120,10120,10120,0
20230828,163400,1846203330,10120,10120,10120,10120,0
20230828,163300,1846203330,10120,10120,10120,10120,0
20230828,163200,1846203330,10120,10120,10120,10120,0
20230828,163100,1846203330,10120,10120,10120,10120,0
20230828,163000,1846203330,10120,10120,10120,10120,0
20230828,162900,1846203330,10120,10120,10120,10120,0
20230828,162800,1846203330,10120,10120,10120,10120,0
20230828,162700,1846203330,10120,10120,10120,10120,0
20230828,162600,1846203330,10120,10120,10120,10120,0
20230828,162500,1846203330,10120,10120,10120,10120,5255
20230828,162400,1846203330,10120,10120,10120,10120,0
20230828,162300,1846203330,10120,10120,10120,10120,0
20230828,162200,1846203330,10120,10120,10120,10120,0
20230828,162100,1846203330,10120,10120,10120,10120,0
20230828,162000,1846203330,10120,10120,10120,10120,0
20230828,161900,1846203330,10120,10120,10120,10120,0
20230828,161800,1846203330,10120,10120,10120,10120,0
20230828,161700,1846203330,10120,10120,10120,10120,0
20230828,161600,1846203330,10120,10120,10120,10120,0
20230828,161500,1846203330,10120,10120,10120,10120,0
20230828,161400,1846203330,10120,10120,10120,10120,0
20230828,161300,1846203330,10120,10120,10120,10120,0
20230828,161200,1846203330,10120,10120,10120,10120,0
20230828,161100,1846203330,10120,10120,10120,10120,0
20230828,161000,1846203330,10120,10120,10120,10120,0
20230828,160900,1846203330,10120,10120,10120,10120,0
20230828,160800,1846203330,10120,10120,10120,10120,0
20230828,160700,1846203330,10120,10120,10120,10120,0
20230828,160600,1846203330,10120,10120,10120,10120,0
20230828,160500,1846203330,10120,10120,10120,10120,0
20230828,160400,1846203330,10120,10120,10120,10120,0
20230828,160300,1846203330,10120,10120,10120,10120,0
20230828,160200,1846203330,10120,10120,10120,10120,0
20230828,160100,1846203330,10120,10120,10120,10120,0
20230828,160000,1846203330,10120,10120,10120,10120,0
20230828,155900,1846203330,10120,10120,10120,10120,0
20230828,155800,1846203330,10120,10120,10120,10120,0
20230828,155700,1846203330,10120,10120,10120,10120,0
20230828,155600,1846203330,10120,10120,10120,10120,0
20230828,155500,1846203330,10120,10120,10120,10120,5255
20230828,155400,1846203330,10120,10120,10120,10120,0
20230828,155300,1846203330,10120,10120,10120,10120,0
20230828,155200,1846203330,10120,10120,10120,10120,0
20230828,155100,1846203330,10120,10120,10120,10120,0
20230828,155000,1846203330,10120,10120,10120,10120,0
20230828,154900,1846203330,10120,10120,10120,10120,0
20230828,154800,1846203330,10120,10120,10120,10120,0
20230828,154700,1846203330,10120,10120,10120,10120,0
20230828,154600,1846203330,10120,10120,10120,10120,0
20230828,154500,1846203330,10120,10120,10120,10120,0
20230828,154400,1846203330,10120,10120,10120,10120,0
20230828,154300,1846203330,10120,10120,10120,10120,0
20230828,154200,1846203330,10120,10120,10120,10120,0
20230828,154100,1846203330,10120,10120,10120,10120,0
20230828,154000,1846203330,10120,10120,10120,10120,0
20230828,153900,1846203330,10120,10120,10120,10120,0
20230828,153800,1846203330,10120,10120,10120,10120,0
20230828,153700,1846203330,10120,10120,10120,10120,0
20230828,153600,1846203330,10120,10120,10120,10120,0
20230828,153500,1846203330,10120,10120,10120,10120,0
20230828,153400,1846203330,10120,10120,10120,10120,0
20230828,153300,1846203330,10120,10120,10120,10120,0
20230828,153200,1846203330,10120,10120,10120,10120,0
20230828,153100,1846203330,10120,10120,10120,10120,0
20230828,153000,1846203330,10120,10120,10120,10120,5255
20230828,152900,1793022730,10140,10140,10140,10140,0
20230828,152800,1793022730,10140,10140,10140,10140,0
20230828,152700,1793022730,10140,10140,10140,10140,0
20230828,152600,1793022730,10140,10140,10140,10140,0
20230828,152500,1793022730,10140,10140,10140,10140,0
20230828,152400,1793022730,10140,10140,10140,10140,0
20230828,152300,1793022730,10140,10140,10140,10140,0
20230828,152200,1793022730,10140,10140,10140,10140,0
20230828,152100,1793022730,10140,10140,10140,10140,0
20230828,152000,1793022730,10140,10140,10140,10140,0
20230828,151900,1793022730,10140,10140,10140,10130,315
20230828,151800,1789828960,10130,10120,10130,10120,564
20230828,151700,1784118790,10120,10130,10130,10120,655
20230828,151600,1777490090,10120,10130,10130,10120,603
20230828,151500,1771386530,10130,10130,10130,10120,34
20230828,151400,1771042190,10120,10120,10130,10120,881
20230828,151300,1762123340,10120,10120,10130,10120,362
20230828,151200,1758457460,10130,10130,10140,10130,122
20230828,151100,1757221530,10120,10140,10140,10120,13
20230828,151000,1757089770,10140,10120,10140,10120,143
20230828,150900,1755642570,10120,10130,10140,10120,271
20230828,150800,1752898730,10130,10160,10160,10130,1341
20230828,150700,1739290720,10160,10160,10160,10150,729
20230828,150600,1731885490,10170,10160,10170,10160,481
20230828,150500,1726995530,10170,10160,10170,10160,222
20230828,150400,1724739990,10170,10160,10170,10160,90
20230828,150300,1723824980,10160,10160,10170,10160,253
20230828,150200,1721254480,10170,10170,10180,10170,259
20230828,150100,1718620040,10180,10170,10180,10170,510
20230828,150000,1713432530,10180,10170,10180,10170,117
20230828,145900,1712241730,10180,10180,10180,10180,64
20230828,145800,1711590210,10180,10170,10180,10170,97
20230828,145700,1710603700,10170,10170,10170,10170,111
20230828,145600,1709474830,10160,10160,10160,10160,50
20230828,145500,1708966830,10170,10150,10170,10150,596
20230828,145400,1702912540,10150,10170,10170,10150,1303
20230828,145300,1689685140,10160,10150,10170,10150,1027
20230828,145200,1679260580,10150,10150,10160,10080,6481
20230828,145100,1613742030,10160,10150,10160,10100,712
20230828,145000,1606530020,10160,10140,10160,10100,5775
20230828,144900,1548156300,10100,10160,10160,10100,6963
20230828,144800,1477597120,10160,10190,10190,10160,614
20230828,144700,1471355900,10180,10190,10190,10180,245
20230828,144600,1468861750,10190,10180,10190,10180,130
20230828,144500,1467538340,10180,10180,10180,10170,21
20230828,144400,1467324660,10170,10180,10180,10170,26
20230828,144300,1467060060,10180,10180,10180,10180,34
20230828,144200,1466713940,10190,10160,10190,10160,593
20230828,144100,1460686580,10170,10170,10170,10170,85
20230828,144000,1459822130,10170,10170,10170,10170,23
20230828,143900,1459588220,10170,10170,10170,10170,148
20230828,143800,1458083060,10170,10170,10170,10160,182
20230828,143700,1456233010,10170,10170,10180,10170,1694
20230828,143600,1439004690,10180,10180,10180,10170,105
20230828,143500,1437936290,10180,10180,10190,10180,31
20230828,143400,1437620680,10190,10190,10190,10190,150
20230828,143300,1436092180,10200,10180,10200,10180,118
20230828,143200,1434888620,10180,10200,10200,10180,399
20230828,143100,1430826780,10190,10200,10200,10190,240
20230828,143000,1428381080,10200,10190,10200,10190,97
20230828,142900,1427392050,10200,10200,10200,10200,1
20230828,142800,1427381850,10190,10180,10190,10180,225
20230828,142700,1425090150,10190,10190,10200,10190,354
20230828,142600,1421481320,10190,10190,10190,10190,0
20230828,142500,1421481320,10190,10200,10200,10190,155
20230828,142400,1419900590,10200,10200,10200,10200,27
20230828,142300,1419625190,10210,10210,10210,10210,100
20230828,142200,1418604190,10210,10210,10210,10210,12
20230828,142100,1418481670,10210,10210,10210,10210,10
20230828,142000,1418379570,10220,10220,10220,10220,10
20230828,141900,1418277370,10220,10220,10220,10220,0
20230828,141800,1418277370,10220,10220,10220,10220,1
20230828,141700,1418267150,10210,10220,10220,10210,42
20230828,141600,1417838270,10220,10220,10220,10220,32
20230828,141500,1417511230,10220,10230,10230,10220,265
20230828,141400,1414800420,10230,10230,10230,10230,269
20230828,141300,1412048550,10230,10220,10230,10220,874
20230828,141200,1403109340,10230,10230,10230,10230,0
20230828,141100,1403109340,10230,10230,10230,10230,0
20230828,141000,1403109340,10230,10190,10230,10190,1111
20230828,140900,1391767110,10200,10190,10200,10190,164
20230828,140800,1390095930,10190,10200,10200,10190,201
20230828,140700,1388047730,10210,10210,10210,10210,0
20230828,140600,1388047730,10210,10200,10210,10200,84
20230828,140500,1387190590,10210,10210,10210,10210,6
20230828,140400,1387129330,10200,10200,10210,10200,232
20230828,140300,1384762920,10210,10200,10210,10200,219
20230828,140200,1382527210,10200,10180,10200,10180,588
20230828,140100,1376532190,10190,10180,10190,10180,39
20230828,140000,1376135060,10180,10180,10190,10160,794
20230828,135900,1368064500,10180,10190,10190,10180,176
20230828,135800,1366272720,10180,10200,10200,10180,33
20230828,135700,1365936670,10180,10180,10200,10170,1495
20230828,135600,1350728890,10180,10190,10190,10180,183
20230828,135500,1348864220,10210,10210,10210,10210,0
20230828,135400,1348864220,10210,10200,10210,10200,100
20230828,135300,1347844030,10210,10180,10210,10180,6
20230828,135200,1347782920,10210,10190,10210,10170,329
20230828,135100,1344435650,10170,10210,10210,10170,1020
20230828,135000,1334050080,10210,10210,10210,10210,10
20230828,134900,1333947980,10200,10200,10200,10200,0
20230828,134800,1333947980,10200,10200,10200,10200,10
20230828,134700,1333845980,10190,10190,10190,10190,1
20230828,134600,1333835790,10200,10200,10200,10200,39
20230828,134500,1333437990,10200,10200,10200,10200,29
20230828,134400,1333142190,10210,10200,10210,10200,277
20230828,134300,1330316770,10200,10200,10200,10200,5
20230828,134200,1330265770,10200,10200,10200,10200,119
20230828,134100,1329051970,10200,10200,10200,10200,5
20230828,134000,1329000970,10200,10200,10200,10200,11
20230828,133900,1328888770,10200,10190,10200,10190,60
20230828,133800,1328277270,10190,10200,10200,10190,1162
20230828,133700,1316435300,10200,10210,10210,10200,307
20230828,133600,1313303690,10210,10200,10210,10200,75
20230828,133500,1312538230,10210,10220,10230,10210,718
20230828,133400,1305204940,10230,10230,10230,10230,59
20230828,133300,1304601370,10230,10230,10230,10220,698
20230828,133200,1297462660,10230,10230,10230,10230,100
20230828,133100,1296439660,10240,10240,10240,10240,12
20230828,133000,1296316780,10230,10230,10230,10230,30
20230828,132900,1296009880,10240,10240,10240,10240,0
20230828,132800,1296009880,10240,10240,10240,10240,0
20230828,132700,1296009880,10240,10230,10240,10230,11
20230828,132600,1295897340,10230,10230,10230,10230,102
20230828,132500,1294853880,10250,10250,10250,10250,0
20230828,132400,1294853880,10250,10250,10250,10250,0
20230828,132300,1294853880,10250,10220,10250,10190,604
20230828,132200,1288689380,10220,10200,10250,10200,72
20230828,132100,1287954150,10200,10220,10220,10200,769
20230828,132000,1280103330,10220,10220,10220,10220,118
20230828,131900,1278897370,10220,10220,10220,10220,0
20230828,131800,1278897370,10220,10220,10220,10220,3
20230828,131700,1278866710,10220,10220,10220,10220,14
20230828,131600,1278723630,10220,10220,10220,10210,88
20230828,131500,1277824830,10220,10220,10220,10220,14
20230828,131400,1277681750,10220,10220,10220,10220,75
20230828,131300,1276915250,10230,10230,10230,10230,11
20230828,131200,1276802720,10230,10250,10250,10220,40
20230828,131100,1276393830,10220,10220,10220,10220,220
20230828,131000,1274145430,10250,10250,10250,10250,0
20230828,130900,1274145430,10250,10230,10250,10220,16
20230828,130800,1273981810,10220,10220,10220,10220,7
20230828,130700,1273910270,10230,10260,10260,10230,223
20230828,130600,1271626660,10260,10260,10260,10260,100
20230828,130500,1270600660,10270,10220,10270,10220,833
20230828,130400,1262076750,10220,10220,10220,10220,26
20230828,130300,1261811030,10210,10210,10210,10210,248
20230828,130200,1259278950,10220,10210,10220,10210,450
20230828,130100,1254684090,10190,10190,10190,10190,0
20230828,130000,1254684090,10190,10190,10190,10190,0
20230828,125900,1254684090,10190,10190,10190,10190,9
20230828,125800,1254592380,10190,10190,10190,10190,20
20230828,125700,1254388580,10190,10190,10190,10190,125
20230828,125600,1253114830,10190,10200,10200,10190,364
20230828,125500,1249405650,10200,10200,10200,10200,304
20230828,125400,1246304850,10200,10200,10200,10200,133
20230828,125300,1244948250,10200,10190,10200,10190,1043
20230828,125200,1234309990,10190,10210,10210,10190,333
20230828,125100,1230912080,10210,10230,10230,10210,353
20230828,125000,1227304420,10230,10230,10230,10230,6
20230828,124900,1227243040,10230,10230,10240,10230,57
20230828,124800,1226659920,10230,10220,10230,10220,6
20230828,124700,1226598550,10240,10240,10240,10240,50
20230828,124600,1226086550,10220,10230,10240,10220,317
20230828,124500,1222842730,10230,10230,10230,10230,1
20230828,124400,1222832500,10220,10220,10220,10220,107
20230828,124300,1221738960,10220,10220,10220,10220,135
20230828,124200,1220359260,10220,10210,10220,10210,2
20230828,124100,1220338830,10210,10210,10210,10210,200
20230828,124000,1218296830,10200,10200,10200,10200,34
20230828,123900,1217950030,10200,10200,10200,10200,140
20230828,123800,1216522030,10210,10210,10210,10210,10
20230828,123700,1216419930,10210,10210,10210,10210,69
20230828,123600,1215715440,10210,10200,10210,10200,85
20230828,123500,1214847940,10200,10210,10210,10200,310
20230828,123400,1211685840,10210,10210,10210,10210,132
20230828,123300,1210338120,10210,10210,10210,10210,0
20230828,123200,1210338120,10210,10210,10210,10210,0
20230828,123100,1210338120,10210,10220,10220,10210,21
20230828,123000,1210123700,10220,10220,10220,10220,20
20230828,122900,1209919300,10220,10220,10220,10220,66
20230828,122800,1209244780,10220,10220,10220,10220,0
20230828,122700,1209244780,10220,10220,10220,10220,0
20230828,122600,1209244780,10220,10220,10220,10220,1
20230828,122500,1209234560,10220,10210,10220,10210,99
20230828,122400,1208223760,10210,10240,10240,10210,141
20230828,122300,1206783940,10200,10200,10200,10200,0
20230828,122200,1206783940,10200,10200,10200,10200,0
20230828,122100,1206783940,10200,10200,10200,10200,0
20230828,122000,1206783940,10200,10240,10240,10200,170
20230828,121900,1205046290,10250,10250,10250,10250,0
20230828,121800,1205046290,10250,10250,10250,10250,1
20230828,121700,1205036040,10200,10210,10220,10200,346
20230828,121600,1201505450,10210,10210,10210,10210,0
20230828,121500,1201505450,10210,10220,10220,10210,120
20230828,121400,1200280050,10220,10220,10220,10220,64
20230828,121300,1199625970,10220,10250,10250,10220,491
20230828,121200,1194605580,10230,10230,10250,10230,201
20230828,121100,1192549330,10240,10250,10250,10240,134
20230828,121000,1191176140,10260,10250,10260,10250,95
20230828,120900,1190202360,10250,10250,10250,10250,0
20230828,120800,1190202360,10250,10250,10250,10250,0
20230828,120700,1190202360,10250,10250,10250,10250,0
20230828,120600,1190202360,10250,10260,10260,10250,242
20230828,120500,1187721180,10260,10260,10260,10260,535
20230828,120400,1182232080,10270,10270,10270,10270,20
20230828,120300,1182026680,10260,10260,10270,10260,43
20230828,120200,1181585490,10260,10250,10260,10250,486
20230828,120100,1176599530,10250,10250,10250,10250,116
20230828,120000,1175410530,10250,10250,10250,10250,27
20230828,115900,1175133780,10250,10250,10250,10250,23
20230828,115800,1174898030,10250,10250,10250,10250,28
20230828,115700,1174611030,10250,10250,10250,10250,25
20230828,115600,1174354780,10250,10250,10250,10250,0
20230828,115500,1174354780,10250,10240,10250,10240,32
20230828,115400,1174026890,10250,10250,10250,10250,1
20230828,115300,1174016640,10240,10250,10250,10240,128
20230828,115200,1172704720,10250,10250,10250,10250,88
20230828,115100,1171802720,10250,10250,10250,10250,378
20230828,115000,1167928220,10250,10250,10250,10250,869
20230828,114900,1159020970,10250,10240,10250,10230,1855
20230828,114800,1140015940,10250,10230,10250,10230,1913
20230828,114700,1120419610,10240,10210,10240,10210,906
20230828,114600,1111161110,10200,10200,10200,10200,69
20230828,114500,1110457310,10200,10200,10200,10200,326
20230828,114400,1107132110,10200,10200,10200,10200,0
20230828,114300,1107132110,10200,10200,10200,10200,101
20230828,114200,1106101910,10200,10210,10210,10200,138
20230828,114100,1104693980,10210,10210,10210,10210,12
20230828,114000,1104571460,10210,10210,10210,10210,0
20230828,113900,1104571460,10210,10210,10210,10210,145
20230828,113800,1103091010,10210,10210,10210,10210,5
20230828,113700,1103039960,10220,10220,10220,10220,0
20230828,113600,1103039960,10220,10200,10220,10200,265
20230828,113500,1100334340,10200,10200,10210,10200,96
20230828,113400,1099354630,10200,10210,10210,10200,1003
20230828,113300,1089119010,10220,10220,10220,10220,34
20230828,113200,1088771530,10220,10220,10220,10220,539
20230828,113100,1083262950,10210,10210,10210,10210,0
20230828,113000,1083262950,10210,10220,10220,10210,45
20230828,112900,1082803190,10230,10230,10230,10210,58
20230828,112800,1082210840,10230,10190,10230,10190,431
20230828,112700,1077807970,10180,10180,10180,10180,0
20230828,112600,1077807970,10180,10190,10190,10180,956
20230828,112500,1068075860,10180,10170,10180,10170,103
20230828,112400,1067027370,10180,10180,10180,10180,6
20230828,112300,1066966290,10180,10170,10180,10170,23
20230828,112200,1066732160,10180,10180,10180,10180,305
20230828,112100,1063627260,10190,10180,10190,10180,54
20230828,112000,1063077510,10180,10190,10190,10180,259
20230828,111900,1060440340,10200,10200,10200,10200,42
20230828,111800,1060011940,10210,10210,10210,10210,100
20230828,111700,1058990940,10210,10180,10210,10180,2244
20230828,111600,1036146310,10180,10180,10180,10180,120
20230828,111500,1034924710,10180,10170,10180,10160,1084
20230828,111400,1023910490,10160,10180,10180,10160,541
20230828,111300,1018412100,10160,10180,10180,10160,494
20230828,111200,1013388100,10180,10180,10180,10180,150
20230828,111100,1011861100,10180,10190,10190,10180,1415
20230828,111000,997456350,10190,10200,10200,10190,935
20230828,110900,987920600,10200,10200,10200,10200,147
20230828,110800,986421200,10210,10210,10210,10210,630
20230828,110700,979988900,10210,10210,10210,10210,1
20230828,110600,979978690,10230,10220,10230,10220,136
20230828,110500,978588640,10220,10220,10220,10220,297
20230828,110400,975553300,10220,10220,10220,10220,0
20230828,110300,975553300,10220,10220,10220,10220,364
20230828,110200,971833220,10210,10210,10210,10210,175
20230828,110100,970046470,10220,10210,10220,10210,3
20230828,110000,970015830,10220,10220,10220,10220,0
20230828,105900,970015830,10220,10200,10220,10200,23
20230828,105800,969780970,10200,10220,10220,10200,202
20230828,105700,967720050,10220,10220,10220,10220,1
20230828,105600,967709830,10200,10190,10200,10190,960
20230828,105500,957918400,10190,10200,10200,10190,807
20230828,105400,949690210,10200,10200,10200,10200,1
20230828,105300,949680010,10220,10210,10220,10210,57
20230828,105200,949097970,10220,10220,10220,10220,487
20230828,105100,944120830,10220,10220,10220,10190,66
20230828,105000,943447510,10190,10200,10200,10190,680
20230828,104900,936512700,10200,10230,10230,10200,718
20230828,104800,929183000,10240,10240,10240,10240,0
20230828,104700,929183000,10240,10240,10240,10210,97
20230828,104600,928189930,10220,10210,10220,10210,1026
20230828,104500,917704470,10220,10220,10220,10220,0
20230828,104400,917704470,10220,10200,10220,10200,510
20230828,104300,912499890,10200,10200,10200,10200,0
20230828,104200,912499890,10200,10210,10210,10200,278
20230828,104100,909661560,10220,10220,10220,10220,0
20230828,104000,909661560,10220,10200,10220,10200,274
20230828,103900,906864220,10200,10200,10200,10200,140
20230828,103800,905436220,10200,10200,10200,10200,56
20230828,103700,904865020,10200,10200,10200,10200,190
20230828,103600,902927020,10200,10190,10200,10190,357
20230828,103500,899286190,10200,10200,10200,10200,188
20230828,103400,897368590,10200,10210,10210,10200,638
20230828,103300,890856850,10210,10220,10220,10200,595
20230828,103200,884783680,10220,10220,10220,10220,0
20230828,103100,884783680,10220,10220,10240,10220,919
20230828,103000,875391220,10220,10240,10240,10220,252
20230828,102900,872812560,10240,10220,10240,10220,1038
20230828,102800,862203440,10220,10220,10220,10220,20
20230828,102700,861999040,10220,10200,10240,10200,866
20230828,102600,853150000,10200,10200,10200,10200,3802
20230828,102500,814369600,10200,10200,10200,10200,224
20230828,102400,812084800,10200,10200,10200,10200,35
20230828,102300,811727800,10200,10200,10200,10200,49
20230828,102200,811228000,10180,10190,10190,10180,368
20230828,102100,807481660,10180,10200,10200,10180,271
20230828,102000,804720690,10200,10210,10210,10200,4
20230828,101900,804679880,10210,10230,10230,10210,38
20230828,101800,804291880,10230,10210,10230,10210,272
20230828,101700,801514360,10210,10210,10210,10210,0
20230828,101600,801514360,10210,10210,10210,10210,2
20230828,101500,801493940,10190,10200,10200,10170,554
20230828,101400,795848350,10200,10200,10200,10200,0
20230828,101300,795848350,10200,10200,10200,10200,18
20230828,101200,795664750,10200,10200,10200,10180,635
20230828,101100,789190670,10210,10240,10240,10210,1432
20230828,101000,774550640,10240,10250,10250,10240,79
20230828,100900,773741560,10250,10250,10250,10250,5
20230828,100800,773690310,10240,10230,10240,10220,333
20230828,100700,770281540,10230,10230,10230,10230,5
20230828,100600,770230390,10230,10230,10230,10230,14
20230828,100500,770087170,10230,10230,10230,10230,313
20230828,100400,766885180,10230,10230,10230,10230,555
20230828,100300,761207530,10220,10220,10220,10220,28
20230828,100200,760921370,10220,10220,10220,10220,70
20230828,100100,760205970,10220,10220,10220,10220,208
20230828,100000,758080210,10230,10220,10230,10220,139
20230828,095900,756658540,10230,10230,10230,10230,4
20230828,095800,756617620,10230,10240,10240,10230,434
20230828,095700,752175640,10240,10240,10240,10240,66
20230828,095600,751499800,10250,10250,10250,10250,222
20230828,095500,749224300,10260,10270,10280,10260,569
20230828,095400,743382240,10270,10280,10280,10260,808
20230828,095300,735081100,10300,10270,10300,10270,73
20230828,095200,734331360,10270,10270,10290,10270,912
20230828,095100,724956210,10280,10280,10280,10280,7
20230828,095000,724884250,10270,10230,10270,10230,493
20230828,094900,719828270,10230,10230,10240,10230,308
20230828,094800,716677170,10230,10250,10250,10230,1812
20230828,094700,698121270,10230,10230,10230,10230,50
20230828,094600,697609770,10230,10240,10240,10230,292
20230828,094500,694620230,10230,10220,10230,10220,370
20230828,094400,690835640,10220,10220,10230,10220,145
20230828,094300,689353670,10230,10220,10230,10220,167
20230828,094200,687645270,10230,10250,10250,10230,321
20230828,094100,684361420,10250,10240,10250,10240,375
20230828,094000,680521040,10240,10230,10240,10230,140
20230828,093900,679088740,10240,10240,10240,10240,191
20230828,093800,677132900,10240,10260,10270,10240,35
20230828,093700,676774230,10260,10290,10290,10260,2211
20230828,093600,654023850,10290,10240,10290,10240,679
20230828,093500,647063820,10240,10260,10260,10240,2094
20230828,093400,625608870,10270,10300,10300,10270,249
20230828,093300,623045300,10300,10300,10300,10300,8
20230828,093200,622962900,10300,10310,10310,10300,268
20230828,093100,620201680,10310,10260,10310,10240,2200
20230828,093000,597561240,10270,10280,10280,10270,561
20230828,092900,591795400,10280,10300,10300,10250,2108
20230828,092800,570120000,10300,10300,10310,10290,2201
20230828,092700,547453090,10310,10310,10310,10310,452
20230828,092600,542792970,10310,10300,10310,10300,754
20230828,092500,535025770,10290,10350,10350,10290,755
20230828,092400,527241220,10350,10300,10360,10300,1339
20230828,092300,513405860,10300,10280,10300,10270,2179
20230828,092200,490985760,10280,10270,10290,10270,606
20230828,092100,484751270,10280,10220,10280,10220,2282
20230828,092000,461369660,10220,10220,10220,10220,150
20230828,091900,459836660,10220,10220,10220,10220,31
20230828,091800,459519840,10270,10250,10290,10250,1661
20230828,091700,442485550,10250,10200,10250,10170,2671
20230828,091600,415169870,10200,10170,10200,10140,6225
20230828,091500,351866410,10180,10170,10180,10170,320
20230828,091400,348608820,10180,10190,10190,10180,2094
20230828,091300,327283680,10190,10220,10240,10190,1365
20230828,091200,313354080,10220,10220,10220,10220,321
20230828,091100,310073460,10180,10220,10220,10180,691
20230828,091000,303032240,10220,10240,10240,10220,46
20230828,090900,302561480,10180,10240,10260,10180,3007
20230828,090800,271856100,10200,10190,10230,10190,324
20230828,090700,268547570,10190,10220,10270,10190,1662
20230828,090600,251581090,10220,10170,10280,10170,1883
20230828,090500,232372740,10170,10160,10180,10160,421
20230828,090400,228090760,10160,10100,10160,10070,5203
20230828,090300,175455130,10110,10200,10200,10100,2486
20230828,090200,150277110,10150,10210,10210,10110,9727
20230828,090100,51237350,10210,10290,10290,10210,2146
20230828,090000,29264000,10330,10380,10380,10330,2782