KissMeData/105630/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,195100,5232668890,19330,19330,19330,19330,4007
20230828,195000,5232668890,19330,19330,19330,19330,0
20230828,194900,5232668890,19330,19330,19330,19330,0
20230828,194800,5232668890,19330,19330,19330,19330,0
20230828,194700,5232668890,19330,19330,19330,19330,0
20230828,194600,5232668890,19330,19330,19330,19330,0
20230828,194500,5232668890,19330,19330,19330,19330,0
20230828,194400,5232668890,19330,19330,19330,19330,0
20230828,194300,5232668890,19330,19330,19330,19330,0
20230828,194200,5232668890,19330,19330,19330,19330,0
20230828,194100,5232668890,19330,19330,19330,19330,0
20230828,194000,5232668890,19330,19330,19330,19330,0
20230828,193900,5232668890,19330,19330,19330,19330,0
20230828,193800,5232668890,19330,19330,19330,19330,0
20230828,193700,5232668890,19330,19330,19330,19330,0
20230828,193600,5232668890,19330,19330,19330,19330,0
20230828,193500,5232668890,19330,19330,19330,19330,0
20230828,193400,5232668890,19330,19330,19330,19330,0
20230828,193300,5232668890,19330,19330,19330,19330,0
20230828,193200,5232668890,19330,19330,19330,19330,0
20230828,193100,5232668890,19330,19330,19330,19330,0
20230828,193000,5232668890,19330,19330,19330,19330,0
20230828,192900,5232668890,19330,19330,19330,19330,0
20230828,192800,5232668890,19330,19330,19330,19330,0
20230828,192700,5232668890,19330,19330,19330,19330,0
20230828,192600,5232668890,19330,19330,19330,19330,0
20230828,192500,5232668890,19330,19330,19330,19330,0
20230828,192400,5232668890,19330,19330,19330,19330,0
20230828,192300,5232668890,19330,19330,19330,19330,0
20230828,192200,5232668890,19330,19330,19330,19330,0
20230828,192100,5232668890,19330,19330,19330,19330,4007
20230828,192000,5232668890,19330,19330,19330,19330,0
20230828,191900,5232668890,19330,19330,19330,19330,0
20230828,191800,5232668890,19330,19330,19330,19330,0
20230828,191700,5232668890,19330,19330,19330,19330,0
20230828,191600,5232668890,19330,19330,19330,19330,0
20230828,191500,5232668890,19330,19330,19330,19330,0
20230828,191400,5232668890,19330,19330,19330,19330,0
20230828,191300,5232668890,19330,19330,19330,19330,0
20230828,191200,5232668890,19330,19330,19330,19330,0
20230828,191100,5232668890,19330,19330,19330,19330,0
20230828,191000,5232668890,19330,19330,19330,19330,0
20230828,190900,5232668890,19330,19330,19330,19330,0
20230828,190800,5232668890,19330,19330,19330,19330,0
20230828,190700,5232668890,19330,19330,19330,19330,0
20230828,190600,5232668890,19330,19330,19330,19330,0
20230828,190500,5232668890,19330,19330,19330,19330,0
20230828,190400,5232668890,19330,19330,19330,19330,0
20230828,190300,5232668890,19330,19330,19330,19330,0
20230828,190200,5232668890,19330,19330,19330,19330,0
20230828,190100,5232668890,19330,19330,19330,19330,0
20230828,190000,5232668890,19330,19330,19330,19330,0
20230828,185900,5232668890,19330,19330,19330,19330,0
20230828,185800,5232668890,19330,19330,19330,19330,0
20230828,185700,5232668890,19330,19330,19330,19330,0
20230828,185600,5232668890,19330,19330,19330,19330,0
20230828,185500,5232668890,19330,19330,19330,19330,0
20230828,185400,5232668890,19330,19330,19330,19330,0
20230828,185300,5232668890,19330,19330,19330,19330,0
20230828,185200,5232668890,19330,19330,19330,19330,0
20230828,185100,5232668890,19330,19330,19330,19330,4007
20230828,185000,5232668890,19330,19330,19330,19330,0
20230828,184900,5232668890,19330,19330,19330,19330,0
20230828,184800,5232668890,19330,19330,19330,19330,0
20230828,184700,5232668890,19330,19330,19330,19330,0
20230828,184600,5232668890,19330,19330,19330,19330,0
20230828,184500,5232668890,19330,19330,19330,19330,0
20230828,184400,5232668890,19330,19330,19330,19330,0
20230828,184300,5232668890,19330,19330,19330,19330,0
20230828,184200,5232668890,19330,19330,19330,19330,0
20230828,184100,5232668890,19330,19330,19330,19330,0
20230828,184000,5232668890,19330,19330,19330,19330,0
20230828,183900,5232668890,19330,19330,19330,19330,0
20230828,183800,5232668890,19330,19330,19330,19330,0
20230828,183700,5232668890,19330,19330,19330,19330,0
20230828,183600,5232668890,19330,19330,19330,19330,0
20230828,183500,5232668890,19330,19330,19330,19330,0
20230828,183400,5232668890,19330,19330,19330,19330,0
20230828,183300,5232668890,19330,19330,19330,19330,0
20230828,183200,5232668890,19330,19330,19330,19330,0
20230828,183100,5232668890,19330,19330,19330,19330,0
20230828,183000,5232668890,19330,19330,19330,19330,0
20230828,182900,5232668890,19330,19330,19330,19330,0
20230828,182800,5232668890,19330,19330,19330,19330,0
20230828,182700,5232668890,19330,19330,19330,19330,0
20230828,182600,5232668890,19330,19330,19330,19330,0
20230828,182500,5232668890,19330,19330,19330,19330,0
20230828,182400,5232668890,19330,19330,19330,19330,0
20230828,182300,5232668890,19330,19330,19330,19330,0
20230828,182200,5232668890,19330,19330,19330,19330,0
20230828,182100,5232668890,19330,19330,19330,19330,4007
20230828,182000,5232668890,19330,19330,19330,19330,0
20230828,181900,5232668890,19330,19330,19330,19330,0
20230828,181800,5232668890,19330,19330,19330,19330,0
20230828,181700,5232668890,19330,19330,19330,19330,0
20230828,181600,5232668890,19330,19330,19330,19330,0
20230828,181500,5232668890,19330,19330,19330,19330,0
20230828,181400,5232668890,19330,19330,19330,19330,0
20230828,181300,5232668890,19330,19330,19330,19330,0
20230828,181200,5232668890,19330,19330,19330,19330,0
20230828,181100,5232668890,19330,19330,19330,19330,0
20230828,181000,5232668890,19330,19330,19330,19330,0
20230828,180900,5232668890,19330,19330,19330,19330,0
20230828,180800,5232668890,19330,19330,19330,19330,0
20230828,180700,5232668890,19330,19330,19330,19330,0
20230828,180600,5232668890,19330,19330,19330,19330,0
20230828,180500,5232668890,19330,19330,19330,19330,0
20230828,180400,5232668890,19330,19330,19330,19330,0
20230828,180300,5232668890,19330,19330,19330,19330,0
20230828,180200,5232668890,19330,19330,19330,19330,0
20230828,180100,5232668890,19330,19330,19330,19330,0
20230828,180000,5232668890,19330,19330,19330,19330,0
20230828,175900,5232668890,19330,19330,19330,19330,0
20230828,175800,5232668890,19330,19330,19330,19330,0
20230828,175700,5232668890,19330,19330,19330,19330,0
20230828,175600,5232668890,19330,19330,19330,19330,0
20230828,175500,5232668890,19330,19330,19330,19330,0
20230828,175400,5232668890,19330,19330,19330,19330,0
20230828,175300,5232668890,19330,19330,19330,19330,0
20230828,175200,5232668890,19330,19330,19330,19330,0
20230828,175100,5232668890,19330,19330,19330,19330,4007
20230828,175000,5232668890,19330,19330,19330,19330,0
20230828,174900,5232668890,19330,19330,19330,19330,0
20230828,174800,5232668890,19330,19330,19330,19330,0
20230828,174700,5232668890,19330,19330,19330,19330,0
20230828,174600,5232668890,19330,19330,19330,19330,0
20230828,174500,5232668890,19330,19330,19330,19330,0
20230828,174400,5232668890,19330,19330,19330,19330,0
20230828,174300,5232668890,19330,19330,19330,19330,0
20230828,174200,5232668890,19330,19330,19330,19330,0
20230828,174100,5232668890,19330,19330,19330,19330,0
20230828,174000,5232668890,19330,19330,19330,19330,0
20230828,173900,5232668890,19330,19330,19330,19330,0
20230828,173800,5232668890,19330,19330,19330,19330,0
20230828,173700,5232668890,19330,19330,19330,19330,0
20230828,173600,5232668890,19330,19330,19330,19330,0
20230828,173500,5232668890,19330,19330,19330,19330,0
20230828,173400,5232668890,19330,19330,19330,19330,0
20230828,173300,5232668890,19330,19330,19330,19330,0
20230828,173200,5232668890,19330,19330,19330,19330,0
20230828,173100,5232668890,19330,19330,19330,19330,0
20230828,173000,5232668890,19330,19330,19330,19330,0
20230828,172900,5232668890,19330,19330,19330,19330,0
20230828,172800,5232668890,19330,19330,19330,19330,0
20230828,172700,5232668890,19330,19330,19330,19330,0
20230828,172600,5232668890,19330,19330,19330,19330,0
20230828,172500,5232668890,19330,19330,19330,19330,0
20230828,172400,5232668890,19330,19330,19330,19330,0
20230828,172300,5232668890,19330,19330,19330,19330,0
20230828,172200,5232668890,19330,19330,19330,19330,0
20230828,172100,5232668890,19330,19330,19330,19330,4007
20230828,172000,5232668890,19330,19330,19330,19330,0
20230828,171900,5232668890,19330,19330,19330,19330,0
20230828,171800,5232668890,19330,19330,19330,19330,0
20230828,171700,5232668890,19330,19330,19330,19330,0
20230828,171600,5232668890,19330,19330,19330,19330,0
20230828,171500,5232668890,19330,19330,19330,19330,0
20230828,171400,5232668890,19330,19330,19330,19330,0
20230828,171300,5232668890,19330,19330,19330,19330,0
20230828,171200,5232668890,19330,19330,19330,19330,0
20230828,171100,5232668890,19330,19330,19330,19330,0
20230828,171000,5232668890,19330,19330,19330,19330,0
20230828,170900,5232668890,19330,19330,19330,19330,0
20230828,170800,5232668890,19330,19330,19330,19330,0
20230828,170700,5232668890,19330,19330,19330,19330,0
20230828,170600,5232668890,19330,19330,19330,19330,0
20230828,170500,5232668890,19330,19330,19330,19330,0
20230828,170400,5232668890,19330,19330,19330,19330,0
20230828,170300,5232668890,19330,19330,19330,19330,0
20230828,170200,5232668890,19330,19330,19330,19330,0
20230828,170100,5232668890,19330,19330,19330,19330,0
20230828,170000,5232668890,19330,19330,19330,19330,0
20230828,165900,5232668890,19330,19330,19330,19330,0
20230828,165800,5232668890,19330,19330,19330,19330,0
20230828,165700,5232668890,19330,19330,19330,19330,0
20230828,165600,5232668890,19330,19330,19330,19330,0
20230828,165500,5232668890,19330,19330,19330,19330,0
20230828,165400,5232668890,19330,19330,19330,19330,0
20230828,165300,5232668890,19330,19330,19330,19330,0
20230828,165200,5232668890,19330,19330,19330,19330,0
20230828,165100,5232668890,19330,19330,19330,19330,4007
20230828,165000,5232668890,19330,19330,19330,19330,0
20230828,164900,5232668890,19330,19330,19330,19330,0
20230828,164800,5232668890,19330,19330,19330,19330,0
20230828,164700,5232668890,19330,19330,19330,19330,0
20230828,164600,5232668890,19330,19330,19330,19330,0
20230828,164500,5232668890,19330,19330,19330,19330,0
20230828,164400,5232668890,19330,19330,19330,19330,0
20230828,164300,5232668890,19330,19330,19330,19330,0
20230828,164200,5232668890,19330,19330,19330,19330,0
20230828,164100,5232668890,19330,19330,19330,19330,0
20230828,164000,5232668890,19330,19330,19330,19330,0
20230828,163900,5232668890,19330,19330,19330,19330,0
20230828,163800,5232668890,19330,19330,19330,19330,0
20230828,163700,5232668890,19330,19330,19330,19330,0
20230828,163600,5232668890,19330,19330,19330,19330,0
20230828,163500,5232668890,19330,19330,19330,19330,0
20230828,163400,5232668890,19330,19330,19330,19330,0
20230828,163300,5232668890,19330,19330,19330,19330,0
20230828,163200,5232668890,19330,19330,19330,19330,0
20230828,163100,5232668890,19330,19330,19330,19330,0
20230828,163000,5232668890,19330,19330,19330,19330,0
20230828,162900,5232668890,19330,19330,19330,19330,0
20230828,162800,5232668890,19330,19330,19330,19330,0
20230828,162700,5232668890,19330,19330,19330,19330,0
20230828,162600,5232668890,19330,19330,19330,19330,0
20230828,162500,5232668890,19330,19330,19330,19330,0
20230828,162400,5232668890,19330,19330,19330,19330,0
20230828,162300,5232668890,19330,19330,19330,19330,0
20230828,162200,5232668890,19330,19330,19330,19330,0
20230828,162100,5232668890,19330,19330,19330,19330,4007
20230828,162000,5232668890,19330,19330,19330,19330,0
20230828,161900,5232668890,19330,19330,19330,19330,0
20230828,161800,5232668890,19330,19330,19330,19330,0
20230828,161700,5232668890,19330,19330,19330,19330,0
20230828,161600,5232668890,19330,19330,19330,19330,0
20230828,161500,5232668890,19330,19330,19330,19330,0
20230828,161400,5232668890,19330,19330,19330,19330,0
20230828,161300,5232668890,19330,19330,19330,19330,0
20230828,161200,5232668890,19330,19330,19330,19330,0
20230828,161100,5232668890,19330,19330,19330,19330,0
20230828,161000,5232668890,19330,19330,19330,19330,0
20230828,160900,5232668890,19330,19330,19330,19330,0
20230828,160800,5232668890,19330,19330,19330,19330,0
20230828,160700,5232668890,19330,19330,19330,19330,0
20230828,160600,5232668890,19330,19330,19330,19330,0
20230828,160500,5232668890,19330,19330,19330,19330,0
20230828,160400,5232668890,19330,19330,19330,19330,0
20230828,160300,5232668890,19330,19330,19330,19330,0
20230828,160200,5232668890,19330,19330,19330,19330,0
20230828,160100,5232668890,19330,19330,19330,19330,0
20230828,160000,5232668890,19330,19330,19330,19330,0
20230828,155900,5232668890,19330,19330,19330,19330,0
20230828,155800,5232668890,19330,19330,19330,19330,0
20230828,155700,5232668890,19330,19330,19330,19330,0
20230828,155600,5232668890,19330,19330,19330,19330,0
20230828,155500,5232668890,19330,19330,19330,19330,0
20230828,155400,5232668890,19330,19330,19330,19330,0
20230828,155300,5232668890,19330,19330,19330,19330,0
20230828,155200,5232668890,19330,19330,19330,19330,0
20230828,155100,5232668890,19330,19330,19330,19330,4007
20230828,155000,5232668890,19330,19330,19330,19330,0
20230828,154900,5232668890,19330,19330,19330,19330,0
20230828,154800,5232668890,19330,19330,19330,19330,0
20230828,154700,5232668890,19330,19330,19330,19330,0
20230828,154600,5232668890,19330,19330,19330,19330,0
20230828,154500,5232668890,19330,19330,19330,19330,0
20230828,154400,5232668890,19330,19330,19330,19330,0
20230828,154300,5232668890,19330,19330,19330,19330,0
20230828,154200,5232668890,19330,19330,19330,19330,0
20230828,154100,5232668890,19330,19330,19330,19330,0
20230828,154000,5232668890,19330,19330,19330,19330,0
20230828,153900,5232668890,19330,19330,19330,19330,0
20230828,153800,5232668890,19330,19330,19330,19330,0
20230828,153700,5232668890,19330,19330,19330,19330,0
20230828,153600,5232668890,19330,19330,19330,19330,0
20230828,153500,5232668890,19330,19330,19330,19330,0
20230828,153400,5232668890,19330,19330,19330,19330,0
20230828,153300,5232668890,19330,19330,19330,19330,0
20230828,153200,5232668890,19330,19330,19330,19330,0
20230828,153100,5232668890,19330,19330,19330,19330,0
20230828,153000,5232668890,19330,19330,19330,19330,4007
20230828,152900,5155213580,19330,19330,19330,19330,0
20230828,152800,5155213580,19330,19330,19330,19330,0
20230828,152700,5155213580,19330,19330,19330,19330,0
20230828,152600,5155213580,19330,19330,19330,19330,0
20230828,152500,5155213580,19330,19330,19330,19330,0
20230828,152400,5155213580,19330,19330,19330,19330,0
20230828,152300,5155213580,19330,19330,19330,19330,0
20230828,152200,5155213580,19330,19330,19330,19330,0
20230828,152100,5155213580,19330,19330,19330,19330,0
20230828,152000,5155213580,19330,19330,19330,19330,0
20230828,151900,5155213580,19330,19280,19330,19280,2117
20230828,151800,5114377160,19280,19280,19280,19270,80
20230828,151700,5112834770,19270,19280,19290,19270,512
20230828,151600,5102966360,19280,19280,19280,19260,332
20230828,151500,5096568660,19280,19280,19290,19250,407
20230828,151400,5088725650,19280,19280,19280,19240,1586
20230828,151300,5058200730,19280,19280,19290,19250,369
20230828,151200,5051088020,19300,19280,19300,19250,400
20230828,151100,5043379810,19280,19260,19300,19260,281
20230828,151000,5037963910,19270,19270,19300,19250,700
20230828,150900,5024471280,19270,19290,19290,19260,340
20230828,150800,5017918800,19290,19280,19290,19270,306
20230828,150700,5012019450,19280,19260,19300,19260,343
20230828,150600,5005406920,19250,19290,19290,19250,479
20230828,150500,4996177360,19280,19290,19290,19260,379
20230828,150400,4988870090,19290,19290,19300,19280,331
20230828,150300,4982484740,19280,19300,19310,19280,254
20230828,150200,4977582460,19310,19320,19330,19290,560
20230828,150100,4966768320,19310,19290,19330,19270,399
20230828,150000,4959063100,19310,19300,19320,19260,333
20230828,145900,4952638330,19260,19280,19320,19260,865
20230828,145800,4935941910,19280,19250,19280,19240,605
20230828,145700,4924289620,19260,19260,19270,19240,875
20230828,145600,4907439340,19260,19250,19280,19250,747
20230828,145500,4893049240,19260,19260,19270,19240,699
20230828,145400,4879590400,19260,19270,19270,19260,482
20230828,145300,4870305370,19260,19260,19270,19250,500
20230828,145200,4860675730,19260,19260,19270,19250,739
20230828,145100,4846446270,19260,19270,19270,19250,706
20230828,145000,4832849950,19260,19280,19280,19260,368
20230828,144900,4825758850,19270,19270,19280,19260,881
20230828,144800,4808787700,19270,19280,19300,19260,469
20230828,144700,4799746310,19280,19300,19310,19270,463
20230828,144600,4790814480,19300,19280,19320,19280,423
20230828,144500,4782656150,19280,19320,19340,19270,456
20230828,144400,4773847920,19330,19320,19340,19320,1053
20230828,144300,4753495780,19320,19260,19340,19260,1216
20230828,144200,4730003970,19260,19290,19310,19250,436
20230828,144100,4721596580,19290,19290,19350,19290,478
20230828,144000,4712361290,19290,19280,19350,19260,1992
20230828,143900,4673883220,19260,19270,19290,19250,686
20230828,143800,4660667400,19270,19280,19290,19270,248
20230828,143700,4655885520,19280,19280,19290,19260,412
20230828,143600,4647946500,19290,19300,19310,19260,294
20230828,143500,4642272100,19300,19300,19310,19300,454
20230828,143400,4633508680,19310,19290,19310,19270,264
20230828,143300,4628413150,19280,19280,19300,19270,559
20230828,143200,4617636150,19280,19270,19300,19250,702
20230828,143100,4604110640,19260,19250,19270,19250,304
20230828,143000,4598255540,19240,19250,19260,19240,190
20230828,142900,4594598220,19250,19260,19280,19250,477
20230828,142800,4585413570,19260,19210,19270,19210,829
20230828,142700,4569463710,19210,19230,19230,19210,194
20230828,142600,4565735530,19240,19230,19260,19230,129
20230828,142500,4563252810,19260,19230,19260,19220,797
20230828,142400,4547921970,19230,19250,19260,19230,554
20230828,142300,4537257200,19260,19260,19260,19250,983
20230828,142200,4518334060,19250,19250,19260,19250,115
20230828,142100,4516120040,19250,19250,19260,19250,482
20230828,142000,4506841230,19250,19270,19270,19250,253
20230828,141900,4501968220,19260,19300,19300,19260,134
20230828,141800,4499386170,19270,19300,19310,19260,253
20230828,141700,4494506160,19300,19230,19300,19220,904
20230828,141600,4477115590,19230,19240,19250,19230,244
20230828,141500,4472421310,19250,19250,19250,19240,406
20230828,141400,4464609110,19250,19240,19250,19240,158
20230828,141300,4461568970,19240,19250,19250,19240,146
20230828,141200,4458759250,19240,19290,19290,19240,138
20230828,141100,4456101720,19290,19210,19300,19200,1144
20230828,141000,4434098290,19200,19220,19220,19200,172
20230828,140900,4430793300,19230,19230,19230,19220,50
20230828,140800,4429832040,19250,19260,19270,19250,167
20230828,140700,4426616130,19260,19270,19280,19260,558
20230828,140600,4415865530,19270,19270,19280,19270,106
20230828,140500,4413822860,19270,19280,19290,19270,645
20230828,140400,4401387080,19280,19290,19320,19280,147
20230828,140300,4398550830,19290,19300,19310,19280,672
20230828,140200,4385577660,19310,19280,19320,19210,800
20230828,140100,4370147450,19270,19190,19290,19180,2178
20230828,140000,4328292540,19180,19190,19200,19180,269
20230828,135900,4323130420,19190,19190,19200,19190,149
20230828,135800,4320270850,19190,19200,19200,19190,91
20230828,135700,4318523880,19200,19200,19210,19200,181
20230828,135600,4315047990,19200,19220,19220,19200,402
20230828,135500,4307323370,19210,19190,19210,19190,885
20230828,135400,4290332330,19190,19190,19200,19180,465
20230828,135300,4281409590,19200,19210,19220,19200,232
20230828,135200,4276954510,19210,19220,19220,19200,304
20230828,135100,4271115130,19220,19210,19220,19190,747
20230828,135000,4256771540,19210,19220,19220,19210,311
20230828,134900,4250797000,19210,19210,19220,19210,482
20230828,134800,4241537260,19220,19220,19220,19210,190
20230828,134700,4237886400,19220,19220,19220,19210,140
20230828,134600,4235196050,19220,19220,19230,19210,259
20230828,134500,4230218240,19240,19230,19240,19230,133
20230828,134400,4227659760,19230,19250,19250,19230,140
20230828,134300,4224966830,19250,19240,19260,19230,385
20230828,134200,4217557410,19240,19200,19240,19200,925
20230828,134100,4199780550,19210,19210,19220,19210,212
20230828,134000,4195706780,19220,19230,19230,19210,72
20230828,133900,4194322750,19230,19250,19260,19230,122
20230828,133800,4191975020,19230,19210,19250,19200,355
20230828,133700,4185149470,19220,19230,19230,19210,501
20230828,133600,4175519870,19220,19240,19260,19220,222
20230828,133500,4171247390,19230,19250,19260,19210,187
20230828,133400,4167650880,19250,19260,19270,19250,118
20230828,133300,4165378390,19260,19280,19280,19260,165
20230828,133200,4162200020,19270,19290,19310,19250,135
20230828,133100,4159597020,19240,19300,19300,19230,236
20230828,133000,4155053930,19300,19210,19300,19200,684
20230828,132900,4141904580,19220,19290,19290,19220,31
20230828,132800,4141307000,19290,19180,19290,19180,540
20230828,132700,4130916050,19240,19200,19240,19170,1854
20230828,132600,4095309920,19190,19210,19210,19190,417
20230828,132500,4087302860,19210,19220,19220,19200,564
20230828,132400,4076468510,19210,19230,19230,19210,125
20230828,132300,4074066030,19220,19240,19250,19220,353
20230828,132200,4067278410,19240,19250,19260,19240,168
20230828,132100,4064044790,19250,19270,19270,19240,356
20230828,132000,4057188730,19270,19270,19270,19260,132
20230828,131900,4054645820,19290,19280,19290,19280,123
20230828,131800,4052274180,19290,19320,19320,19290,316
20230828,131700,4046174550,19320,19340,19340,19310,262
20230828,131600,4041111790,19350,19370,19370,19340,223
20230828,131500,4036796090,19370,19390,19390,19370,232
20230828,131400,4032298020,19390,19390,19390,19380,131
20230828,131300,4029758100,19390,19430,19440,19390,509
20230828,131200,4019877230,19420,19380,19450,19380,1887
20230828,131100,3983283340,19370,19370,19370,19360,815
20230828,131000,3967500820,19360,19360,19370,19350,749
20230828,130900,3953004380,19360,19360,19370,19350,994
20230828,130800,3933757860,19360,19370,19380,19350,162
20230828,130700,3930620690,19360,19350,19380,19340,412
20230828,130600,3922642000,19350,19350,19380,19350,512
20230828,130500,3912725800,19350,19300,19360,19300,807
20230828,130400,3897129150,19300,19330,19330,19290,226
20230828,130300,3892766430,19350,19290,19350,19290,385
20230828,130200,3885334420,19290,19280,19290,19260,886
20230828,130100,3868256010,19280,19280,19280,19270,102
20230828,130000,3866289630,19290,19290,19290,19280,197
20230828,125900,3862490100,19280,19290,19300,19280,1077
20230828,125800,3841714540,19300,19300,19300,19290,356
20230828,125700,3834847040,19300,19310,19320,19290,393
20230828,125600,3827261380,19340,19280,19340,19280,1195
20230828,125500,3804192100,19270,19200,19310,19200,2052
20230828,125400,3764633750,19190,19180,19190,19120,596
20230828,125300,3753202780,19090,19170,19170,19090,432
20230828,125200,3744926620,19170,19180,19180,19160,48
20230828,125100,3744006450,19180,19080,19180,19080,1072
20230828,125000,3723542110,19090,19090,19090,19090,75
20230828,124900,3722110360,19090,19090,19100,19090,201
20230828,124800,3718273050,19100,19110,19110,19090,50
20230828,124700,3717318160,19110,19100,19110,19100,78
20230828,124600,3715828110,19090,19080,19090,19070,1124
20230828,124500,3694384670,19070,19070,19080,19070,358
20230828,124400,3687557380,19080,19080,19080,19080,31
20230828,124300,3686965900,19080,19120,19120,19080,303
20230828,124200,3681178050,19120,19140,19140,19120,24
20230828,124100,3680718750,19140,19090,19150,19090,2224
20230828,124000,3638194070,19080,19110,19120,19080,92
20230828,123900,3636436140,19120,19150,19160,19110,415
20230828,123800,3628491500,19160,19160,19160,19150,100
20230828,123700,3626576160,19160,19190,19190,19150,57
20230828,123600,3625483920,19170,19170,19190,19150,926
20230828,123500,3607732210,19170,19150,19170,19100,275
20230828,123400,3602465930,19140,19140,19140,19120,344
20230828,123300,3595888120,19150,19050,19150,19050,1402
20230828,123200,3569138070,19050,19060,19060,19050,265
20230828,123100,3564089400,19060,19070,19070,19060,84
20230828,123000,3562487800,19060,19060,19070,19060,93
20230828,122900,3560714960,19070,19070,19080,19070,254
20230828,122800,3555870970,19080,19070,19080,19070,318
20230828,122700,3549806680,19080,19080,19090,19050,163
20230828,122600,3546699090,19060,19050,19060,19050,777
20230828,122500,3531894090,19050,19060,19060,19050,303
20230828,122400,3526121730,19060,19070,19070,19050,99
20230828,122300,3524234760,19070,19110,19110,19070,58
20230828,122200,3523128330,19110,19060,19110,19060,685
20230828,122100,3510062050,19070,19070,19070,19050,258
20230828,122000,3505144110,19070,19060,19080,19060,326
20230828,121900,3498926480,19050,19050,19050,19040,739
20230828,121800,3484849240,19050,19060,19060,19050,35
20230828,121700,3484182270,19060,19000,19080,19000,103
20230828,121600,3482221220,19050,18970,19050,18970,988
20230828,121500,3463457950,18970,18960,18980,18960,1341
20230828,121400,3438027970,18960,18970,18970,18950,777
20230828,121300,3423296800,18970,18970,18970,18960,53
20230828,121200,3422291400,18970,18970,18980,18970,301
20230828,121100,3416581190,18980,18970,18980,18970,370
20230828,121000,3409561550,18980,18990,18990,18980,236
20230828,120900,3405082000,18980,18980,18990,18980,268
20230828,120800,3399995330,18990,18990,18990,18980,279
20230828,120700,3394698260,18990,18990,19000,18990,92
20230828,120600,3392950860,19000,19000,19010,18990,126
20230828,120500,3390557370,19010,19010,19010,19000,237
20230828,120400,3386052010,19020,19020,19020,19010,81
20230828,120300,3384511880,19020,19020,19020,19010,225
20230828,120200,3380232560,19020,19030,19030,19020,44
20230828,120100,3379395450,19030,19040,19040,19030,290
20230828,120000,3373876370,19040,19020,19040,19020,150
20230828,115900,3371021790,19050,19060,19060,19050,107
20230828,115800,3368982420,19060,19000,19060,18990,1827
20230828,115700,3334204390,19000,19010,19010,18990,227
20230828,115600,3329891620,19010,19000,19010,18990,404
20230828,115500,3322215740,18990,18990,19000,18990,432
20230828,115400,3314011010,18990,19010,19010,18990,489
20230828,115300,3304720040,19010,19000,19010,19000,104
20230828,115200,3302743650,19010,19020,19020,19010,88
20230828,115100,3301070760,19020,19010,19020,19010,330
20230828,115000,3294797170,19020,19010,19020,19000,363
20230828,114900,3287896720,19010,19000,19010,19000,332
20230828,114800,3281588000,19010,19010,19010,19000,449
20230828,114700,3273053380,19020,19020,19020,19020,29
20230828,114600,3272501800,19020,19010,19020,19010,318
20230828,114500,3266456400,19010,19010,19020,19010,269
20230828,114400,3261342250,19010,19020,19020,19010,277
20230828,114300,3256076260,19020,19020,19020,19010,294
20230828,114200,3250486860,19010,19010,19070,19010,107
20230828,114100,3248450870,19090,19010,19090,19010,286
20230828,114000,3243002080,19000,19010,19010,19000,605
20230828,113900,3231503690,19010,18990,19010,18990,880
20230828,113800,3214783500,18990,19000,19000,18990,95
20230828,113700,3212978960,19010,19030,19030,19000,122
20230828,113600,3210659610,19030,19030,19030,19030,24
20230828,113500,3210202890,19030,19050,19050,19030,69
20230828,113400,3208889520,19040,19040,19040,19040,299
20230828,113300,3203196560,19050,19090,19090,19050,236
20230828,113200,3198695470,19090,19010,19090,19000,1323
20230828,113100,3173513920,19000,19000,19000,18990,974
20230828,113000,3155010400,19000,18990,19000,18990,32
20230828,112900,3154402410,18990,19000,19000,18990,420
20230828,112800,3146426260,18990,18990,19000,18990,526
20230828,112700,3136432810,18990,19010,19010,18990,745
20230828,112600,3122277530,19010,19020,19020,19010,501
20230828,112500,3112753290,19020,19020,19020,19010,67
20230828,112400,3111479350,19020,19010,19020,19010,336
20230828,112300,3105091770,19020,19030,19030,19010,194
20230828,112200,3101402330,19030,19030,19030,19020,92
20230828,112100,3099652120,19020,19010,19040,19010,526
20230828,112000,3089646810,19010,19010,19010,19000,574
20230828,111900,3078738020,19010,19010,19010,19000,276
20230828,111800,3073493780,19010,19020,19030,19010,342
20230828,111700,3066991130,19030,19030,19030,19030,30
20230828,111600,3066420230,19040,19020,19040,19010,1446
20230828,111500,3038909610,19020,19020,19020,19010,271
20230828,111400,3033757660,19010,19010,19020,19010,388
20230828,111300,3026381480,19010,19020,19020,19010,97
20230828,111200,3024537200,19020,19020,19020,19010,514
20230828,111100,3014765740,19020,19020,19020,19010,124
20230828,111000,3012408270,19020,19030,19030,19010,245
20230828,110900,3007748320,19030,19060,19060,19030,1246
20230828,110800,2984006140,19060,19070,19070,19060,402
20230828,110700,2976341120,19080,19090,19100,19080,100
20230828,110600,2974432030,19100,19020,19100,19010,1397
20230828,110500,2947857660,19020,19010,19020,19010,655
20230828,110400,2935402770,19020,19030,19030,19020,241
20230828,110300,2930818650,19020,19040,19040,19020,277
20230828,110200,2925549070,19040,19050,19050,19030,191
20230828,110100,2921912040,19040,19060,19060,19040,217
20230828,110000,2917778050,19060,19110,19120,19050,4826
20230828,105900,2825557590,19120,19120,19120,19110,86
20230828,105800,2823913660,19120,19130,19130,19120,143
20230828,105700,2821179290,19120,19130,19130,19120,476
20230828,105600,2812078160,19130,19130,19140,19130,152
20230828,105500,2809170320,19140,19160,19160,19140,305
20230828,105400,2803330220,19160,19180,19180,19160,439
20230828,105300,2794914370,19180,19160,19190,19160,310
20230828,105200,2788969640,19150,19110,19160,19110,1824
20230828,105100,2754095630,19110,19000,19110,19000,8442
20230828,105000,2593393750,19000,18990,19000,18990,1752
20230828,104900,2560111440,18980,18990,19000,18980,517
20230828,104800,2550297460,19000,18990,19000,18980,197
20230828,104700,2546556130,18980,18990,19000,18980,533
20230828,104600,2536435970,18990,18980,19000,18980,778
20230828,104500,2521661620,18990,18970,19000,18950,1131
20230828,104400,2500207480,18970,19010,19020,18950,2045
20230828,104300,2461368890,19030,19060,19060,19020,658
20230828,104200,2448841940,19060,19060,19060,19050,136
20230828,104100,2446249950,19060,19050,19060,19050,664
20230828,104000,2433599050,19050,19090,19090,19040,500
20230828,103900,2424067320,19080,19100,19110,19080,2396
20230828,103800,2378322940,19110,19140,19140,19100,1772
20230828,103700,2344465820,19140,19160,19160,19140,1998
20230828,103600,2306185910,19170,19210,19210,19160,2146
20230828,103500,2265006450,19220,19210,19240,19210,257
20230828,103400,2260068460,19210,19250,19250,19200,772
20230828,103300,2245230730,19300,19230,19310,19230,301
20230828,103200,2239432230,19230,19230,19230,19220,384
20230828,103100,2232051280,19220,19250,19290,19220,237
20230828,103000,2227492150,19300,19160,19300,19160,2949
20230828,102900,2170804840,19170,19250,19250,19140,3178
20230828,102800,2109731890,19250,19260,19260,19240,999
20230828,102700,2090500250,19260,19240,19260,19240,1090
20230828,102600,2069521190,19240,19230,19240,19220,1841
20230828,102500,2034110020,19240,19250,19250,19230,1068
20230828,102400,2013558200,19260,19370,19370,19260,2438
20230828,102300,1966476960,19360,19390,19390,19360,340
20230828,102200,1959889880,19410,19380,19410,19380,670
20230828,102100,1946900250,19390,19460,19460,19390,696
20230828,102000,1933388190,19460,19460,19460,19450,50
20230828,101900,1932415240,19460,19450,19460,19450,137
20230828,101800,1929750250,19450,19430,19450,19420,160
20230828,101700,1926641270,19440,19460,19460,19440,158
20230828,101600,1923568010,19450,19490,19490,19450,298
20230828,101500,1917768500,19490,19530,19530,19490,403
20230828,101400,1909907790,19530,19600,19600,19530,775
20230828,101300,1894736690,19630,19700,19720,19600,3196
20230828,101200,1831932650,19710,19690,19710,19690,185
20230828,101100,1828288990,19700,19680,19700,19680,474
20230828,101000,1818958840,19680,19680,19690,19680,255
20230828,100900,1813940430,19690,19700,19700,19680,65
20230828,100800,1812660870,19700,19750,19760,19700,389
20230828,100700,1804983620,19780,19770,19780,19770,69
20230828,100600,1803619370,19790,19820,19820,19790,290
20230828,100500,1797875230,19820,19790,19860,19790,653
20230828,100400,1784942130,19850,19950,19950,19720,1094
20230828,100300,1763228910,19940,20000,20050,19940,2311
20230828,100200,1717013480,20050,20100,20100,19990,2465
20230828,100100,1667722480,20100,20050,20100,20050,41
20230828,100000,1666900230,20050,20100,20100,20050,579
20230828,095900,1655268080,20100,20050,20100,19990,1702
20230828,095800,1621173930,20050,19970,20050,19970,2468
20230828,095700,1571833940,19970,20050,20050,19940,1339
20230828,095600,1545058710,20050,20150,20150,20050,896
20230828,095500,1527047560,20200,20150,20200,20150,720
20230828,095400,1512524710,20200,20200,20200,20150,513
20230828,095300,1502166760,20200,20150,20250,20150,704
20230828,095200,1487956260,20200,20200,20200,20150,701
20230828,095100,1473809660,20200,20200,20200,20150,437
20230828,095000,1464984110,20200,20150,20200,20150,725
20230828,094900,1450358010,20150,20150,20200,20100,1115
20230828,094800,1427890510,20150,20150,20150,20100,364
20230828,094700,1420556360,20150,20100,20150,20000,732
20230828,094600,1405860310,20150,20150,20150,20100,629
20230828,094500,1393195010,20150,20150,20200,20150,557
20230828,094400,1381950110,20200,20150,20200,20100,213
20230828,094300,1377654210,20200,20150,20200,20100,455
20230828,094200,1368464860,20200,20200,20250,20150,416
20230828,094100,1360047260,20200,20200,20250,20150,473
20230828,094000,1350479860,20200,20100,20250,20100,605
20230828,093900,1338266810,20050,20100,20250,20050,1856
20230828,093800,1300939160,20100,20200,20250,20100,1041
20230828,093700,1279967260,20250,20200,20250,20150,466
20230828,093600,1270551460,20200,20150,20250,20150,558
20230828,093500,1259265560,20200,20250,20250,20150,574
20230828,093400,1247654410,20200,20200,20250,20100,918
20230828,093300,1229109760,20200,20150,20250,20100,705
20230828,093200,1214875460,20200,20250,20250,20100,627
20230828,093100,1202232710,20250,20250,20300,20150,912
20230828,093000,1183775510,20300,20250,20300,20250,508
20230828,092900,1173469960,20250,20100,20250,20100,1170
20230828,092800,1149872260,20100,20050,20100,20050,408
20230828,092700,1141674310,20100,20050,20150,20000,729
20230828,092600,1127035110,20050,20100,20200,20050,860
20230828,092500,1109742360,20050,20050,20100,20000,593
20230828,092400,1097858810,20050,20150,20150,19990,2236
20230828,092300,1053066300,20100,20200,20200,20100,907
20230828,092200,1034802550,20150,20100,20200,20100,1520
20230828,092100,1004174000,20100,20050,20150,20050,921
20230828,092000,985661450,20050,19920,20100,19920,4260
20230828,091900,900456790,19920,19900,19920,19860,2413
20230828,091800,852432950,19880,19700,19900,19700,5407
20230828,091700,745423640,19690,19680,19690,19680,656
20230828,091600,732511920,19680,19670,19690,19660,684
20230828,091500,719055240,19660,19680,19700,19660,715
20230828,091400,704985150,19690,19670,19720,19660,2202
20230828,091300,661640820,19670,19640,19670,19640,1610
20230828,091200,629991480,19630,19570,19630,19520,2490
20230828,091100,581220710,19560,19550,19570,19520,1008
20230828,091000,561513600,19470,19550,19560,19470,2003
20230828,090900,522443460,19560,19490,19570,19490,1415
20230828,090800,494793870,19490,19500,19500,19450,271
20230828,090700,489509580,19500,19550,19550,19380,869
20230828,090600,472559790,19550,19390,19610,19390,7530
20230828,090500,325662990,19380,19350,19380,19300,360
20230828,090400,318691130,19340,19410,19410,19280,2118
20230828,090300,277713220,19350,19500,19590,19350,4080
20230828,090200,198253390,19600,19380,19600,19380,4424
20230828,090100,112074970,19350,19310,19400,19160,1983
20230828,090000,73741070,19340,19250,19350,19110,3834