KissMeData/059090/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,192800,7052337870,9900,9900,9900,9900,4792
20230829,192700,7052337870,9900,9900,9900,9900,0
20230829,192600,7052337870,9900,9900,9900,9900,0
20230829,192500,7052337870,9900,9900,9900,9900,0
20230829,192400,7052337870,9900,9900,9900,9900,0
20230829,192300,7052337870,9900,9900,9900,9900,0
20230829,192200,7052337870,9900,9900,9900,9900,0
20230829,192100,7052337870,9900,9900,9900,9900,0
20230829,192000,7052337870,9900,9900,9900,9900,0
20230829,191900,7052337870,9900,9900,9900,9900,0
20230829,191800,7052337870,9900,9900,9900,9900,0
20230829,191700,7052337870,9900,9900,9900,9900,0
20230829,191600,7052337870,9900,9900,9900,9900,0
20230829,191500,7052337870,9900,9900,9900,9900,0
20230829,191400,7052337870,9900,9900,9900,9900,0
20230829,191300,7052337870,9900,9900,9900,9900,0
20230829,191200,7052337870,9900,9900,9900,9900,0
20230829,191100,7052337870,9900,9900,9900,9900,0
20230829,191000,7052337870,9900,9900,9900,9900,0
20230829,190900,7052337870,9900,9900,9900,9900,0
20230829,190800,7052337870,9900,9900,9900,9900,0
20230829,190700,7052337870,9900,9900,9900,9900,0
20230829,190600,7052337870,9900,9900,9900,9900,0
20230829,190500,7052337870,9900,9900,9900,9900,0
20230829,190400,7052337870,9900,9900,9900,9900,0
20230829,190300,7052337870,9900,9900,9900,9900,0
20230829,190200,7052337870,9900,9900,9900,9900,0
20230829,190100,7052337870,9900,9900,9900,9900,0
20230829,190000,7052337870,9900,9900,9900,9900,0
20230829,185900,7052337870,9900,9900,9900,9900,0
20230829,185800,7052337870,9900,9900,9900,9900,4792
20230829,185700,7052337870,9900,9900,9900,9900,0
20230829,185600,7052337870,9900,9900,9900,9900,0
20230829,185500,7052337870,9900,9900,9900,9900,0
20230829,185400,7052337870,9900,9900,9900,9900,0
20230829,185300,7052337870,9900,9900,9900,9900,0
20230829,185200,7052337870,9900,9900,9900,9900,0
20230829,185100,7052337870,9900,9900,9900,9900,0
20230829,185000,7052337870,9900,9900,9900,9900,0
20230829,184900,7052337870,9900,9900,9900,9900,0
20230829,184800,7052337870,9900,9900,9900,9900,0
20230829,184700,7052337870,9900,9900,9900,9900,0
20230829,184600,7052337870,9900,9900,9900,9900,0
20230829,184500,7052337870,9900,9900,9900,9900,0
20230829,184400,7052337870,9900,9900,9900,9900,0
20230829,184300,7052337870,9900,9900,9900,9900,0
20230829,184200,7052337870,9900,9900,9900,9900,0
20230829,184100,7052337870,9900,9900,9900,9900,0
20230829,184000,7052337870,9900,9900,9900,9900,0
20230829,183900,7052337870,9900,9900,9900,9900,0
20230829,183800,7052337870,9900,9900,9900,9900,0
20230829,183700,7052337870,9900,9900,9900,9900,0
20230829,183600,7052337870,9900,9900,9900,9900,0
20230829,183500,7052337870,9900,9900,9900,9900,0
20230829,183400,7052337870,9900,9900,9900,9900,0
20230829,183300,7052337870,9900,9900,9900,9900,0
20230829,183200,7052337870,9900,9900,9900,9900,0
20230829,183100,7052337870,9900,9900,9900,9900,0
20230829,183000,7052337870,9900,9900,9900,9900,0
20230829,182900,7052337870,9900,9900,9900,9900,0
20230829,182800,7052337870,9900,9900,9900,9900,4792
20230829,182700,7052337870,9900,9900,9900,9900,0
20230829,182600,7052337870,9900,9900,9900,9900,0
20230829,182500,7052337870,9900,9900,9900,9900,0
20230829,182400,7052337870,9900,9900,9900,9900,0
20230829,182300,7052337870,9900,9900,9900,9900,0
20230829,182200,7052337870,9900,9900,9900,9900,0
20230829,182100,7052337870,9900,9900,9900,9900,0
20230829,182000,7052337870,9900,9900,9900,9900,0
20230829,181900,7052337870,9900,9900,9900,9900,0
20230829,181800,7052337870,9900,9900,9900,9900,0
20230829,181700,7052337870,9900,9900,9900,9900,0
20230829,181600,7052337870,9900,9900,9900,9900,0
20230829,181500,7052337870,9900,9900,9900,9900,0
20230829,181400,7052337870,9900,9900,9900,9900,0
20230829,181300,7052337870,9900,9900,9900,9900,0
20230829,181200,7052337870,9900,9900,9900,9900,0
20230829,181100,7052337870,9900,9900,9900,9900,0
20230829,181000,7052337870,9900,9900,9900,9900,0
20230829,180900,7052337870,9900,9900,9900,9900,0
20230829,180800,7052337870,9900,9900,9900,9900,0
20230829,180700,7052337870,9900,9900,9900,9900,0
20230829,180600,7052337870,9900,9900,9900,9900,0
20230829,180500,7052337870,9900,9900,9900,9900,0
20230829,180400,7052337870,9900,9900,9900,9900,0
20230829,180300,7052337870,9900,9900,9900,9900,0
20230829,180200,7052337870,9900,9900,9900,9900,0
20230829,180100,7052337870,9900,9900,9900,9900,0
20230829,180000,7052337870,9900,9900,9900,9900,0
20230829,175900,7052337870,9900,9900,9900,9900,0
20230829,175800,7052337870,9900,9900,9900,9900,4792
20230829,175700,7052337870,9900,9900,9900,9900,0
20230829,175600,7052337870,9900,9900,9900,9900,0
20230829,175500,7052337870,9900,9900,9900,9900,0
20230829,175400,7052337870,9900,9900,9900,9900,0
20230829,175300,7052337870,9900,9900,9900,9900,0
20230829,175200,7052337870,9900,9900,9900,9900,0
20230829,175100,7052337870,9900,9900,9900,9900,0
20230829,175000,7052337870,9900,9900,9900,9900,0
20230829,174900,7052337870,9900,9900,9900,9900,0
20230829,174800,7052337870,9900,9900,9900,9900,0
20230829,174700,7052337870,9900,9900,9900,9900,0
20230829,174600,7052337870,9900,9900,9900,9900,0
20230829,174500,7052337870,9900,9900,9900,9900,0
20230829,174400,7052337870,9900,9900,9900,9900,0
20230829,174300,7052337870,9900,9900,9900,9900,0
20230829,174200,7052337870,9900,9900,9900,9900,0
20230829,174100,7052337870,9900,9900,9900,9900,0
20230829,174000,7052337870,9900,9900,9900,9900,0
20230829,173900,7052337870,9900,9900,9900,9900,0
20230829,173800,7052337870,9900,9900,9900,9900,0
20230829,173700,7052337870,9900,9900,9900,9900,0
20230829,173600,7052337870,9900,9900,9900,9900,0
20230829,173500,7052337870,9900,9900,9900,9900,0
20230829,173400,7052337870,9900,9900,9900,9900,0
20230829,173300,7052337870,9900,9900,9900,9900,0
20230829,173200,7052337870,9900,9900,9900,9900,0
20230829,173100,7052337870,9900,9900,9900,9900,0
20230829,173000,7052337870,9900,9900,9900,9900,0
20230829,172900,7052337870,9900,9900,9900,9900,0
20230829,172800,7052337870,9900,9900,9900,9900,4792
20230829,172700,7052337870,9900,9900,9900,9900,0
20230829,172600,7052337870,9900,9900,9900,9900,0
20230829,172500,7052337870,9900,9900,9900,9900,0
20230829,172400,7052337870,9900,9900,9900,9900,0
20230829,172300,7052337870,9900,9900,9900,9900,0
20230829,172200,7052337870,9900,9900,9900,9900,0
20230829,172100,7052337870,9900,9900,9900,9900,0
20230829,172000,7052337870,9900,9900,9900,9900,0
20230829,171900,7052337870,9900,9900,9900,9900,0
20230829,171800,7052337870,9900,9900,9900,9900,0
20230829,171700,7052337870,9900,9900,9900,9900,0
20230829,171600,7052337870,9900,9900,9900,9900,0
20230829,171500,7052337870,9900,9900,9900,9900,0
20230829,171400,7052337870,9900,9900,9900,9900,0
20230829,171300,7052337870,9900,9900,9900,9900,0
20230829,171200,7052337870,9900,9900,9900,9900,0
20230829,171100,7052337870,9900,9900,9900,9900,0
20230829,171000,7052337870,9900,9900,9900,9900,0
20230829,170900,7052337870,9900,9900,9900,9900,0
20230829,170800,7052337870,9900,9900,9900,9900,0
20230829,170700,7052337870,9900,9900,9900,9900,0
20230829,170600,7052337870,9900,9900,9900,9900,0
20230829,170500,7052337870,9900,9900,9900,9900,0
20230829,170400,7052337870,9900,9900,9900,9900,0
20230829,170300,7052337870,9900,9900,9900,9900,0
20230829,170200,7052337870,9900,9900,9900,9900,0
20230829,170100,7052337870,9900,9900,9900,9900,0
20230829,170000,7052337870,9900,9900,9900,9900,0
20230829,165900,7052337870,9900,9900,9900,9900,0
20230829,165800,7052337870,9900,9900,9900,9900,4792
20230829,165700,7052337870,9900,9900,9900,9900,0
20230829,165600,7052337870,9900,9900,9900,9900,0
20230829,165500,7052337870,9900,9900,9900,9900,0
20230829,165400,7052337870,9900,9900,9900,9900,0
20230829,165300,7052337870,9900,9900,9900,9900,0
20230829,165200,7052337870,9900,9900,9900,9900,0
20230829,165100,7052337870,9900,9900,9900,9900,0
20230829,165000,7052337870,9900,9900,9900,9900,0
20230829,164900,7052337870,9900,9900,9900,9900,0
20230829,164800,7052337870,9900,9900,9900,9900,0
20230829,164700,7052337870,9900,9900,9900,9900,0
20230829,164600,7052337870,9900,9900,9900,9900,0
20230829,164500,7052337870,9900,9900,9900,9900,0
20230829,164400,7052337870,9900,9900,9900,9900,0
20230829,164300,7052337870,9900,9900,9900,9900,0
20230829,164200,7052337870,9900,9900,9900,9900,0
20230829,164100,7052337870,9900,9900,9900,9900,0
20230829,164000,7052337870,9900,9900,9900,9900,0
20230829,163900,7052337870,9900,9900,9900,9900,0
20230829,163800,7052337870,9900,9900,9900,9900,0
20230829,163700,7052337870,9900,9900,9900,9900,0
20230829,163600,7052337870,9900,9900,9900,9900,0
20230829,163500,7052337870,9900,9900,9900,9900,0
20230829,163400,7052337870,9900,9900,9900,9900,0
20230829,163300,7052337870,9900,9900,9900,9900,0
20230829,163200,7052337870,9900,9900,9900,9900,0
20230829,163100,7052337870,9900,9900,9900,9900,0
20230829,163000,7052337870,9900,9900,9900,9900,0
20230829,162900,7052337870,9900,9900,9900,9900,0
20230829,162800,7052337870,9900,9900,9900,9900,4792
20230829,162700,7052337870,9900,9900,9900,9900,0
20230829,162600,7052337870,9900,9900,9900,9900,0
20230829,162500,7052337870,9900,9900,9900,9900,0
20230829,162400,7052337870,9900,9900,9900,9900,0
20230829,162300,7052337870,9900,9900,9900,9900,0
20230829,162200,7052337870,9900,9900,9900,9900,0
20230829,162100,7052337870,9900,9900,9900,9900,0
20230829,162000,7052337870,9900,9900,9900,9900,0
20230829,161900,7052337870,9900,9900,9900,9900,0
20230829,161800,7052337870,9900,9900,9900,9900,0
20230829,161700,7052337870,9900,9900,9900,9900,0
20230829,161600,7052337870,9900,9900,9900,9900,0
20230829,161500,7052337870,9900,9900,9900,9900,0
20230829,161400,7052337870,9900,9900,9900,9900,0
20230829,161300,7052337870,9900,9900,9900,9900,0
20230829,161200,7052337870,9900,9900,9900,9900,0
20230829,161100,7052337870,9900,9900,9900,9900,0
20230829,161000,7052337870,9900,9900,9900,9900,0
20230829,160900,7052337870,9900,9900,9900,9900,0
20230829,160800,7052337870,9900,9900,9900,9900,0
20230829,160700,7052337870,9900,9900,9900,9900,0
20230829,160600,7052337870,9900,9900,9900,9900,0
20230829,160500,7052337870,9900,9900,9900,9900,0
20230829,160400,7052337870,9900,9900,9900,9900,0
20230829,160300,7052337870,9900,9900,9900,9900,0
20230829,160200,7052337870,9900,9900,9900,9900,0
20230829,160100,7052337870,9900,9900,9900,9900,0
20230829,160000,7052337870,9900,9900,9900,9900,0
20230829,155900,7052337870,9900,9900,9900,9900,0
20230829,155800,7052337870,9900,9900,9900,9900,4792
20230829,155700,7052337870,9900,9900,9900,9900,0
20230829,155600,7052337870,9900,9900,9900,9900,0
20230829,155500,7052337870,9900,9900,9900,9900,0
20230829,155400,7052337870,9900,9900,9900,9900,0
20230829,155300,7052337870,9900,9900,9900,9900,0
20230829,155200,7052337870,9900,9900,9900,9900,0
20230829,155100,7052337870,9900,9900,9900,9900,0
20230829,155000,7052337870,9900,9900,9900,9900,0
20230829,154900,7052337870,9900,9900,9900,9900,0
20230829,154800,7052337870,9900,9900,9900,9900,0
20230829,154700,7052337870,9900,9900,9900,9900,0
20230829,154600,7052337870,9900,9900,9900,9900,0
20230829,154500,7052337870,9900,9900,9900,9900,0
20230829,154400,7052337870,9900,9900,9900,9900,0
20230829,154300,7052337870,9900,9900,9900,9900,0
20230829,154200,7052337870,9900,9900,9900,9900,0
20230829,154100,7052337870,9900,9900,9900,9900,0
20230829,154000,7052337870,9900,9900,9900,9900,0
20230829,153900,7052337870,9900,9900,9900,9900,0
20230829,153800,7052337870,9900,9900,9900,9900,0
20230829,153700,7052337870,9900,9900,9900,9900,0
20230829,153600,7052337870,9900,9900,9900,9900,0
20230829,153500,7052337870,9900,9900,9900,9900,0
20230829,153400,7052337870,9900,9900,9900,9900,0
20230829,153300,7052337870,9900,9900,9900,9900,0
20230829,153200,7052337870,9900,9900,9900,9900,0
20230829,153100,7052337870,9900,9900,9900,9900,0
20230829,153000,7052337870,9900,9900,9900,9900,4792
20230829,152900,7004897070,9890,9890,9890,9890,0
20230829,152800,7004897070,9890,9890,9890,9890,0
20230829,152700,7004897070,9890,9890,9890,9890,0
20230829,152600,7004897070,9890,9890,9890,9890,0
20230829,152500,7004897070,9890,9890,9890,9890,0
20230829,152400,7004897070,9890,9890,9890,9890,0
20230829,152300,7004897070,9890,9890,9890,9890,0
20230829,152200,7004897070,9890,9890,9890,9890,0
20230829,152100,7004897070,9890,9890,9890,9890,0
20230829,152000,7004897070,9890,9890,9890,9890,0
20230829,151900,7004897070,9890,9900,9900,9890,264
20230829,151800,7002285230,9900,9900,9900,9890,128
20230829,151700,7001018690,9900,9890,9900,9890,92
20230829,151600,7000108480,9890,9900,9910,9890,212
20230829,151500,6998010140,9890,9900,9900,9890,689
20230829,151400,6991189840,9900,9890,9900,9890,1093
20230829,151300,6980370930,9890,9890,9900,9890,239
20230829,151200,6978006720,9890,9890,9890,9890,112
20230829,151100,6976899040,9900,9880,9900,9880,538
20230829,151000,6971578700,9890,9890,9890,9880,179
20230829,150900,6969809400,9880,9870,9880,9870,609
20230829,150800,6963794610,9870,9870,9870,9870,85
20230829,150700,6962955660,9870,9870,9880,9870,1665
20230829,150600,6946521810,9870,9880,9880,9870,185
20230829,150500,6944694960,9880,9880,9880,9870,1736
20230829,150400,6927543420,9870,9870,9870,9870,684
20230829,150300,6920792340,9870,9880,9880,9870,130
20230829,150200,6919508360,9880,9880,9880,9880,670
20230829,150100,6912888760,9880,9890,9890,9880,40
20230829,150000,6912493450,9890,9880,9910,9880,165
20230829,145900,6910862330,9880,9880,9880,9880,80
20230829,145800,6910071930,9880,9910,9910,9880,4120
20230829,145700,6869328230,9910,9930,9930,9910,75
20230829,145600,6868584940,9910,9910,9910,9910,106
20230829,145500,6867534480,9900,9930,9930,9900,384
20230829,145400,6863726440,9930,9910,9930,9910,3040
20230829,145300,6833586890,9910,9900,9910,9900,174
20230829,145200,6831863250,9900,9910,9910,9900,130
20230829,145100,6830576150,9910,9900,9910,9900,61
20230829,145000,6829972140,9900,9900,9900,9900,963
20230829,144900,6820438440,9900,9920,9920,9900,158
20230829,144800,6818872750,9920,9920,9920,9910,77
20230829,144700,6818109630,9910,9910,9910,9910,120
20230829,144600,6816920430,9910,9910,9910,9910,94
20230829,144500,6815988890,9920,9910,9920,9910,295
20230829,144400,6813063500,9910,9930,9930,9910,1005
20230829,144300,6803095070,9930,9940,9940,9930,13
20230829,144200,6802965890,9940,9920,9940,9880,6640
20230829,144100,6737211110,9890,9920,9920,9890,1052
20230829,144000,6726800850,9920,9880,9920,9880,1137
20230829,143900,6715542820,9880,9900,9900,9880,1112
20230829,143800,6704545760,9910,9890,9910,9890,70
20230829,143700,6703853160,9900,9890,9910,9890,137
20230829,143600,6702497740,9890,9910,9910,9890,66
20230829,143500,6701844780,9910,9910,9910,9910,20
20230829,143400,6701646580,9910,9910,9910,9890,259
20230829,143300,6699082980,9910,9910,9910,9890,23
20230829,143200,6698855460,9910,9910,9910,9900,213
20230829,143100,6696746520,9910,9910,9910,9900,560
20230829,143000,6691202480,9900,9900,9910,9900,242
20230829,142900,6688806260,9910,9910,9910,9910,0
20230829,142800,6688806260,9910,9910,9910,9900,68
20230829,142700,6688132580,9910,9910,9910,9910,104
20230829,142600,6687101940,9910,9920,9920,9910,808
20230829,142500,6679094640,9920,9920,9920,9910,201
20230829,142400,6677101590,9930,9930,9930,9920,102
20230829,142300,6676089530,9930,9900,9930,9900,829
20230829,142200,6667870660,9890,9890,9900,9890,149
20230829,142100,6666396900,9880,9880,9880,9870,783
20230829,142000,6658661680,9880,9890,9900,9880,2993
20230829,141900,6629086630,9900,9890,9900,9890,120
20230829,141800,6627899450,9890,9900,9900,9890,206
20230829,141700,6625861560,9900,9890,9900,9880,130
20230829,141600,6624576140,9880,9880,9900,9880,806
20230829,141500,6616606460,9890,9880,9890,9880,357
20230829,141400,6613078230,9890,9900,9900,9880,70
20230829,141300,6612386550,9900,9900,9900,9900,201
20230829,141200,6610396650,9900,9880,9900,9880,1114
20230829,141100,6599384510,9880,9890,9890,9870,2154
20230829,141000,6578119680,9880,9880,9880,9880,462
20230829,140900,6573555120,9870,9870,9890,9870,134
20230829,140800,6572232390,9890,9880,9900,9880,661
20230829,140700,6565701600,9880,9900,9900,9880,417
20230829,140600,6561581410,9890,9890,9890,9890,116
20230829,140500,6560434170,9910,9890,9910,9890,522
20230829,140400,6555271520,9890,9900,9900,9890,150
20230829,140300,6553787520,9890,9900,9910,9890,1384
20230829,140200,6540091060,9900,9930,9930,9900,255
20230829,140100,6537565310,9930,9930,9930,9920,406
20230829,140000,6533533930,9930,9900,9940,9900,6897
20230829,135900,6465141120,9890,9890,9890,9890,200
20230829,135800,6463163120,9900,9890,9900,9890,420
20230829,135700,6459008780,9900,9890,9900,9890,329
20230829,135600,6455754930,9870,9870,9870,9870,175
20230829,135500,6454027680,9870,9870,9880,9860,1070
20230829,135400,6443466970,9890,9890,9890,9890,5
20230829,135300,6443417520,9870,9860,9870,9860,695
20230829,135200,6436563910,9850,9850,9850,9850,354
20230829,135100,6433077010,9840,9840,9850,9840,317
20230829,135000,6429956990,9850,9840,9850,9840,96
20230829,134900,6429011790,9840,9830,9840,9830,246
20230829,134800,6426591780,9830,9830,9830,9830,0
20230829,134700,6426591780,9830,9840,9840,9830,131
20230829,134600,6425303920,9840,9860,9860,9840,769
20230829,134500,6417735660,9860,9850,9860,9850,467
20230829,134400,6413135400,9840,9860,9860,9840,2215
20230829,134300,6391320370,9860,9880,9880,9860,2001
20230829,134200,6371588570,9880,9880,9880,9880,303
20230829,134100,6368594930,9890,9890,9890,9890,21
20230829,134000,6368387240,9890,9870,9900,9870,5942
20230829,133900,6309734280,9880,9890,9890,9880,294
20230829,133800,6306828470,9890,9880,9890,9880,1205
20230829,133700,6294923040,9880,9880,9890,9880,367
20230829,133600,6291297040,9890,9890,9890,9870,817
20230829,133500,6283224360,9890,9880,9890,9870,355
20230829,133400,6279720010,9880,9890,9890,9870,711
20230829,133300,6272696310,9880,9880,9880,9880,131
20230829,133200,6271402030,9890,9880,9890,9880,245
20230829,133100,6268979460,9880,9880,9880,9870,1109
20230829,133000,6258024550,9900,9890,9900,9890,1447
20230829,132900,6243713700,9880,9880,9890,9880,756
20230829,132800,6236244370,9880,9880,9890,9880,608
20230829,132700,6230237310,9880,9890,9890,9880,1153
20230829,132600,6218843630,9880,9870,9890,9870,457
20230829,132500,6214329210,9870,9870,9880,9870,300
20230829,132400,6211366870,9870,9860,9870,9860,554
20230829,132300,6205901410,9860,9850,9860,9850,554
20230829,132200,6200441000,9850,9850,9860,9850,928
20230829,132100,6191298710,9840,9840,9860,9840,652
20230829,132000,6184882120,9850,9840,9850,9830,601
20230829,131900,6178968430,9830,9840,9840,9830,63
20230829,131800,6178349010,9840,9840,9840,9830,600
20230829,131700,6172446800,9840,9850,9850,9830,764
20230829,131600,6164929170,9840,9840,9850,9810,4109
20230829,131500,6124553770,9830,9840,9850,9830,327
20230829,131400,6121336730,9840,9840,9850,9840,236
20230829,131300,6119014450,9840,9840,9840,9840,1196
20230829,131200,6107245810,9850,9860,9860,9850,144
20230829,131100,6105827390,9850,9860,9860,9850,202
20230829,131000,6103836360,9850,9850,9850,9850,265
20230829,130900,6101226110,9850,9850,9870,9850,325
20230829,130800,6098020410,9870,9850,9870,9850,435
20230829,130700,6093733940,9850,9840,9850,9840,91
20230829,130600,6092838450,9840,9840,9840,9840,219
20230829,130500,6090683490,9840,9860,9860,9840,292
20230829,130400,6087804510,9860,9870,9880,9860,565
20230829,130300,6082225010,9870,9850,9870,9850,1770
20230829,130200,6064773360,9840,9830,9850,9830,1248
20230829,130100,6052494100,9840,9850,9850,9840,225
20230829,130000,6050278490,9850,9850,9850,9850,94
20230829,125900,6049352590,9850,9840,9850,9840,152
20230829,125800,6047856110,9840,9850,9850,9840,70
20230829,125700,6047166810,9850,9850,9850,9820,3246
20230829,125600,6015257220,9850,9850,9860,9850,224
20230829,125500,6013050460,9860,9850,9860,9850,2
20230829,125400,6013030750,9850,9850,9850,9850,40
20230829,125300,6012636750,9850,9860,9860,9850,304
20230829,125200,6009642150,9860,9860,9860,9850,1450
20230829,125100,5995357920,9870,9870,9870,9860,184
20230829,125000,5993542840,9860,9860,9860,9850,117
20230829,124900,5992389490,9850,9850,9850,9850,0
20230829,124800,5992389490,9850,9860,9860,9850,186
20230829,124700,5990556040,9860,9860,9860,9860,970
20230829,124600,5980991840,9860,9880,9880,9860,490
20230829,124500,5976156800,9880,9870,9880,9870,21
20230829,124400,5975949520,9880,9890,9890,9880,111
20230829,124300,5974852440,9880,9880,9890,9880,641
20230829,124200,5968519350,9880,9880,9880,9870,97
20230829,124100,5967561190,9870,9870,9880,9870,1043
20230829,124000,5957263760,9870,9880,9880,9870,508
20230829,123900,5952249740,9890,9890,9890,9880,29
20230829,123800,5951963120,9890,9880,9890,9870,530
20230829,123700,5946726910,9880,9870,9880,9870,185
20230829,123600,5944900050,9880,9870,9880,9870,195
20230829,123500,5942975290,9870,9860,9870,9860,888
20230829,123400,5934219260,9860,9860,9860,9850,154
20230829,123300,5932702140,9850,9870,9870,9850,505
20230829,123200,5927723820,9870,9880,9880,9870,64
20230829,123100,5927091980,9880,9860,9880,9860,613
20230829,123000,5921042760,9860,9860,9870,9860,202
20230829,122900,5919049790,9860,9860,9870,9860,65
20230829,122800,5918408670,9860,9870,9870,9860,350
20230829,122700,5914955480,9880,9870,9880,9870,131
20230829,122600,5913662480,9870,9870,9870,9850,561
20230829,122500,5908134410,9870,9860,9870,9850,272
20230829,122400,5905452730,9860,9870,9870,9860,271
20230829,122300,5902779580,9870,9870,9870,9860,1505
20230829,122200,5887939700,9860,9890,9890,9860,631
20230829,122100,5881708600,9890,9910,9920,9890,1992
20230829,122000,5861988800,9910,9910,9930,9900,1859
20230829,121900,5843561750,9910,9910,9910,9900,558
20230829,121800,5838036970,9910,9890,9910,9890,4544
20230829,121700,5793050030,9900,9880,9900,9880,3051
20230829,121600,5762876590,9890,9870,9890,9870,2999
20230829,121500,5733249750,9870,9870,9880,9860,1337
20230829,121400,5720055310,9870,9850,9870,9850,1728
20230829,121300,5703018730,9850,9860,9860,9850,640
20230829,121200,5696714150,9860,9870,9870,9850,252
20230829,121100,5694228350,9870,9860,9870,9850,182
20230829,121000,5692434570,9860,9860,9870,9860,154
20230829,120900,5690916110,9860,9860,9860,9850,208
20230829,120800,5688865420,9860,9870,9880,9860,1033
20230829,120700,5678669740,9870,9820,9870,9820,3034
20230829,120600,5648803440,9830,9820,9830,9810,177
20230829,120500,5647066360,9820,9820,9820,9820,293
20230829,120400,5644189100,9810,9820,9820,9800,551
20230829,120300,5638786270,9810,9830,9830,9810,291
20230829,120200,5635928810,9830,9810,9830,9810,885
20230829,120100,5627235780,9810,9810,9830,9800,2139
20230829,120000,5606243910,9800,9790,9800,9790,884
20230829,115900,5597581720,9790,9800,9800,9790,233
20230829,115800,5595300260,9800,9790,9800,9790,930
20230829,115700,5586193660,9790,9780,9790,9780,371
20230829,115600,5582565220,9790,9780,9790,9780,241
20230829,115500,5580208180,9780,9780,9790,9780,642
20230829,115400,5573929400,9790,9790,9800,9780,300
20230829,115300,5570993080,9790,9790,9790,9790,290
20230829,115200,5568153980,9780,9790,9790,9770,1262
20230829,115100,5555810420,9800,9800,9800,9800,207
20230829,115000,5553781820,9790,9790,9790,9780,1038
20230829,114900,5543622640,9790,9780,9790,9780,244
20230829,114800,5541233980,9780,9770,9780,9760,702
20230829,114700,5534374740,9770,9770,9770,9760,204
20230829,114600,5532382180,9760,9770,9780,9750,2383
20230829,114500,5509123910,9770,9770,9770,9760,718
20230829,114400,5502109240,9770,9750,9770,9750,664
20230829,114300,5495628070,9750,9770,9780,9750,2779
20230829,114200,5468512200,9790,9790,9790,9770,1301
20230829,114100,5455789770,9800,9790,9800,9790,881
20230829,114000,5447164770,9790,9760,9800,9760,4065
20230829,113900,5407407950,9770,9760,9780,9760,1518
20230829,113800,5392577430,9760,9730,9760,9730,1910
20230829,113700,5373958140,9750,9760,9760,9730,1228
20230829,113600,5361999140,9760,9720,9760,9720,1900
20230829,113500,5343504640,9720,9740,9740,9720,110
20230829,113400,5342434820,9730,9720,9740,9720,1936
20230829,113300,5323595870,9720,9720,9720,9710,1056
20230829,113200,5313334410,9720,9710,9720,9710,981
20230829,113100,5303799180,9710,9710,9720,9710,393
20230829,113000,5299982150,9710,9710,9720,9710,1104
20230829,112900,5289262290,9710,9720,9720,9710,3098
20230829,112800,5259161170,9710,9710,9720,9710,1919
20230829,112700,5240525670,9710,9690,9710,9690,2688
20230829,112600,5214454170,9690,9690,9690,9680,1730
20230829,112500,5197690670,9690,9680,9690,9680,404
20230829,112400,5193779810,9680,9690,9690,9680,79
20230829,112300,5193015080,9690,9680,9690,9660,1596
20230829,112200,5177571890,9680,9680,9680,9660,695
20230829,112100,5170851900,9690,9680,9690,9680,552
20230829,112000,5165508310,9680,9690,9690,9670,1179
20230829,111900,5154096420,9690,9670,9690,9670,315
20230829,111800,5151048330,9670,9680,9700,9670,2299
20230829,111700,5128781610,9690,9680,9690,9670,293
20230829,111600,5125946020,9680,9670,9680,9670,1473
20230829,111500,5111701050,9670,9640,9670,9640,1761
20230829,111400,5094685220,9640,9620,9640,9620,907
20230829,111300,5085956000,9590,9600,9600,9580,5190
20230829,111200,5036148770,9600,9570,9600,9570,1907
20230829,111100,5017858270,9570,9580,9590,9570,874
20230829,111000,5009485350,9590,9590,9590,9580,798
20230829,110900,5001833250,9570,9580,9580,9520,8733
20230829,110800,4918420030,9580,9560,9580,9550,3650
20230829,110700,4883517060,9550,9590,9590,9550,15322
20230829,110600,4736984210,9590,9610,9620,9570,11022
20230829,110500,4631253780,9610,9610,9610,9610,2990
20230829,110400,4602519880,9610,9650,9650,9610,4335
20230829,110300,4560803360,9650,9620,9650,9620,1277
20230829,110200,4548505190,9620,9630,9630,9600,7146
20230829,110100,4479822330,9620,9630,9630,9610,6644
20230829,110000,4415902800,9630,9640,9640,9620,1976
20230829,105900,4396874270,9640,9650,9660,9640,2952
20230829,105800,4368409250,9650,9640,9660,9640,998
20230829,105700,4358777350,9640,9620,9650,9620,5826
20230829,105600,4302676150,9620,9650,9650,9610,10873
20230829,105500,4197964230,9650,9680,9680,9650,13739
20230829,105400,4065226710,9690,9690,9690,9670,10016
20230829,105300,3968274240,9680,9690,9690,9680,1139
20230829,105200,3957238830,9690,9680,9690,9680,1491
20230829,105100,3942801990,9690,9690,9700,9670,8250
20230829,105000,3862937240,9680,9680,9690,9670,3201
20230829,104900,3831961780,9680,9690,9700,9680,4468
20230829,104800,3788682760,9700,9700,9710,9700,2961
20230829,104700,3759960960,9700,9700,9710,9700,2080
20230829,104600,3739777350,9700,9720,9720,9700,3275
20230829,104500,3707999730,9720,9730,9740,9720,2830
20230829,104400,3680474240,9730,9750,9750,9720,4334
20230829,104300,3638303010,9730,9700,9750,9700,2840
20230829,104200,3610701060,9690,9680,9700,9670,1636
20230829,104100,3594870070,9680,9650,9680,9650,4758
20230829,104000,3548906440,9650,9640,9650,9630,4106
20230829,103900,3509302030,9640,9700,9710,9630,7346
20230829,103800,3438327910,9700,9700,9710,9670,16708
20230829,103700,3276536160,9710,9710,9720,9700,3553
20230829,103600,3242066970,9710,9690,9710,9680,2891
20230829,103500,3214018590,9680,9730,9740,9650,14410
20230829,103400,3074312870,9730,9770,9770,9730,6235
20230829,103300,3013523040,9770,9790,9790,9760,7640
20230829,103200,2938893880,9780,9780,9790,9770,3150
20230829,103100,2908087420,9790,9850,9850,9770,25034
20230829,103000,2662486840,9850,9870,9870,9850,5159
20230829,102900,2611633430,9860,9870,9870,9860,767
20230829,102800,2604068280,9860,9880,9880,9850,2603
20230829,102700,2578395260,9880,9850,9880,9850,1648
20230829,102600,2562135610,9850,9860,9870,9850,3253
20230829,102500,2530073210,9860,9850,9870,9850,768
20230829,102400,2522501560,9850,9860,9860,9840,4075
20230829,102300,2482374770,9850,9850,9870,9850,2462
20230829,102200,2458116290,9840,9860,9860,9840,4741
20230829,102100,2411437570,9860,9850,9860,9830,6775
20230829,102000,2344767670,9850,9890,9900,9850,10011
20230829,101900,2245981650,9890,9910,9910,9890,5108
20230829,101800,2195426270,9910,9910,9910,9900,4069
20230829,101700,2155135720,9920,9920,9950,9900,7925
20230829,101600,2076470670,9920,9950,9950,9910,4732
20230829,101500,2029515880,9950,9970,9970,9900,30035
20230829,101400,1731783910,9970,9960,9970,9940,5307
20230829,101300,1678963210,9960,9980,9980,9950,5052
20230829,101200,1628633120,9970,9980,9990,9970,3735
20230829,101100,1591376360,9990,10030,10030,9990,2132
20230829,101000,1570062330,10030,10000,10040,10000,4050
20230829,100900,1529528560,10000,10020,10020,10000,3858
20230829,100800,1490930950,10020,10030,10040,10020,6121
20230829,100700,1429551110,10030,10050,10050,10030,609
20230829,100600,1423433720,10060,10060,10060,10060,21
20230829,100500,1423222460,10050,10040,10050,10040,538
20230829,100400,1417817560,10040,10050,10050,10040,345
20230829,100300,1414350960,10050,10060,10060,10050,148
20230829,100200,1412863490,10060,10060,10060,10050,477
20230829,100100,1408066270,10070,10050,10070,10050,269
20230829,100000,1405359320,10050,10040,10050,10040,258
20230829,095900,1402768320,10040,10040,10040,10040,194
20230829,095800,1400820560,10030,10050,10070,10030,589
20230829,095700,1394907020,10050,10060,10070,10050,5835
20230829,095600,1336217550,10060,10070,10070,10060,586
20230829,095500,1330322210,10070,10080,10080,10070,288
20230829,095400,1327422040,10080,10080,10080,10070,323
20230829,095300,1324169400,10080,10080,10080,10070,62
20230829,095200,1323544510,10070,10070,10070,10070,583
20230829,095100,1317673700,10070,10070,10070,10070,20
20230829,095000,1317472300,10080,10070,10080,10070,85
20230829,094900,1316616260,10070,10090,10090,10070,278
20230829,094800,1313816500,10070,10070,10070,10070,355
20230829,094700,1310241650,10090,10070,10090,10070,73
20230829,094600,1309506280,10070,10050,10070,10050,464
20230829,094500,1304838820,10060,10070,10070,10060,1105
20230829,094400,1293721460,10100,10070,10100,10060,5966
20230829,094300,1233544680,10070,10080,10080,10070,3241
20230829,094200,1200877510,10080,10080,10080,10080,1059
20230829,094100,1190202790,10080,10080,10080,10080,85
20230829,094000,1189345990,10080,10090,10090,10070,853
20230829,093900,1180752870,10090,10090,10090,10080,22
20230829,093800,1180530960,10090,10090,10090,10080,323
20230829,093700,1177274280,10090,10090,10100,10080,1133
20230829,093600,1165851830,10080,10080,10080,10070,317
20230829,093500,1162657470,10090,10090,10090,10070,200
20230829,093400,1160641510,10090,10110,10110,10080,1525
20230829,093300,1145265360,10100,10110,10110,10100,88
20230829,093200,1144376440,10100,10100,10100,10090,190
20230829,093100,1142457640,10090,10110,10110,10090,527
20230829,093000,1137139010,10110,10100,10110,10100,539
20230829,092900,1131694440,10090,10100,10100,10090,681
20230829,092800,1124817140,10110,10100,10110,10100,426
20230829,092700,1120511710,10110,10110,10110,10110,796
20230829,092600,1112464150,10110,10100,10120,10100,2047
20230829,092500,1091770540,10100,10090,10110,10090,956
20230829,092400,1082118570,10080,10090,10110,10070,1346
20230829,092300,1068539360,10100,10100,10100,10080,2988
20230829,092200,1038395750,10110,10100,10110,10100,582
20230829,092100,1032516920,10100,10100,10110,10090,848
20230829,092000,1023952510,10100,10120,10130,10100,1959
20230829,091900,1004137180,10120,10100,10130,10100,2823
20230829,091800,975574420,10100,10100,10130,10080,7191
20230829,091700,902915710,10100,10080,10110,10070,2263
20230829,091600,880087180,10080,10100,10130,10080,2002
20230829,091500,859869900,10090,10040,10090,10040,6504
20230829,091400,794412560,10020,10050,10050,10020,1981
20230829,091300,774543010,10060,10060,10060,10040,356
20230829,091200,770965190,10060,10070,10070,10000,6041
20230829,091100,710386840,10070,9980,10070,9980,7963
20230829,091000,630656540,9980,9970,9990,9920,10012
20230829,090900,531108430,9970,9980,9990,9970,8596
20230829,090800,445288270,9970,10030,10030,9960,6574
20230829,090700,379632870,10030,10050,10050,10000,4874
20230829,090600,330872150,10050,10060,10060,10000,8809
20230829,090500,242676250,10070,10060,10090,10050,3158
20230829,090400,210886390,10060,10090,10090,10010,5012
20230829,090300,160570960,10090,10150,10150,10090,4216
20230829,090200,117914890,10150,10140,10150,10130,1138
20230829,090100,106383530,10120,10100,10160,10070,5367
20230829,090000,52099830,10100,10050,10120,10050,5184