KissMeData/087600/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194400,25108591460,7930,7930,7930,7930,115
20230829,194300,25108591460,7930,7930,7930,7930,0
20230829,194200,25108591460,7930,7930,7930,7930,0
20230829,194100,25108591460,7930,7930,7930,7930,0
20230829,194000,25108591460,7930,7930,7930,7930,0
20230829,193900,25108591460,7930,7930,7930,7930,0
20230829,193800,25108591460,7930,7930,7930,7930,0
20230829,193700,25108591460,7930,7930,7930,7930,0
20230829,193600,25108591460,7930,7930,7930,7930,0
20230829,193500,25108591460,7930,7930,7930,7930,0
20230829,193400,25108591460,7930,7930,7930,7930,0
20230829,193300,25108591460,7930,7930,7930,7930,0
20230829,193200,25108591460,7930,7930,7930,7930,0
20230829,193100,25108591460,7930,7930,7930,7930,0
20230829,193000,25108591460,7930,7930,7930,7930,0
20230829,192900,25108591460,7930,7930,7930,7930,0
20230829,192800,25108591460,7930,7930,7930,7930,0
20230829,192700,25108591460,7930,7930,7930,7930,0
20230829,192600,25108591460,7930,7930,7930,7930,0
20230829,192500,25108591460,7930,7930,7930,7930,0
20230829,192400,25108591460,7930,7930,7930,7930,0
20230829,192300,25108591460,7930,7930,7930,7930,0
20230829,192200,25108591460,7930,7930,7930,7930,0
20230829,192100,25108591460,7930,7930,7930,7930,0
20230829,192000,25108591460,7930,7930,7930,7930,0
20230829,191900,25108591460,7930,7930,7930,7930,0
20230829,191800,25108591460,7930,7930,7930,7930,0
20230829,191700,25108591460,7930,7930,7930,7930,0
20230829,191600,25108591460,7930,7930,7930,7930,0
20230829,191500,25108591460,7930,7930,7930,7930,0
20230829,191400,25108591460,7930,7930,7930,7930,115
20230829,191300,25108591460,7930,7930,7930,7930,0
20230829,191200,25108591460,7930,7930,7930,7930,0
20230829,191100,25108591460,7930,7930,7930,7930,0
20230829,191000,25108591460,7930,7930,7930,7930,0
20230829,190900,25108591460,7930,7930,7930,7930,0
20230829,190800,25108591460,7930,7930,7930,7930,0
20230829,190700,25108591460,7930,7930,7930,7930,0
20230829,190600,25108591460,7930,7930,7930,7930,0
20230829,190500,25108591460,7930,7930,7930,7930,0
20230829,190400,25108591460,7930,7930,7930,7930,0
20230829,190300,25108591460,7930,7930,7930,7930,0
20230829,190200,25108591460,7930,7930,7930,7930,0
20230829,190100,25108591460,7930,7930,7930,7930,0
20230829,190000,25108591460,7930,7930,7930,7930,0
20230829,185900,25108591460,7930,7930,7930,7930,0
20230829,185800,25108591460,7930,7930,7930,7930,0
20230829,185700,25108591460,7930,7930,7930,7930,0
20230829,185600,25108591460,7930,7930,7930,7930,0
20230829,185500,25108591460,7930,7930,7930,7930,0
20230829,185400,25108591460,7930,7930,7930,7930,0
20230829,185300,25108591460,7930,7930,7930,7930,0
20230829,185200,25108591460,7930,7930,7930,7930,0
20230829,185100,25108591460,7930,7930,7930,7930,0
20230829,185000,25108591460,7930,7930,7930,7930,0
20230829,184900,25108591460,7930,7930,7930,7930,0
20230829,184800,25108591460,7930,7930,7930,7930,0
20230829,184700,25108591460,7930,7930,7930,7930,0
20230829,184600,25108591460,7930,7930,7930,7930,0
20230829,184500,25108591460,7930,7930,7930,7930,0
20230829,184400,25108591460,7930,7930,7930,7930,115
20230829,184300,25108591460,7930,7930,7930,7930,0
20230829,184200,25108591460,7930,7930,7930,7930,0
20230829,184100,25108591460,7930,7930,7930,7930,0
20230829,184000,25108591460,7930,7930,7930,7930,0
20230829,183900,25108591460,7930,7930,7930,7930,0
20230829,183800,25108591460,7930,7930,7930,7930,0
20230829,183700,25108591460,7930,7930,7930,7930,0
20230829,183600,25108591460,7930,7930,7930,7930,0
20230829,183500,25108591460,7930,7930,7930,7930,0
20230829,183400,25108591460,7930,7930,7930,7930,0
20230829,183300,25108591460,7930,7930,7930,7930,0
20230829,183200,25108591460,7930,7930,7930,7930,0
20230829,183100,25108591460,7930,7930,7930,7930,0
20230829,183000,25108591460,7930,7930,7930,7930,0
20230829,182900,25108591460,7930,7930,7930,7930,0
20230829,182800,25108591460,7930,7930,7930,7930,0
20230829,182700,25108591460,7930,7930,7930,7930,0
20230829,182600,25108591460,7930,7930,7930,7930,0
20230829,182500,25108591460,7930,7930,7930,7930,0
20230829,182400,25108591460,7930,7930,7930,7930,0
20230829,182300,25108591460,7930,7930,7930,7930,0
20230829,182200,25108591460,7930,7930,7930,7930,0
20230829,182100,25108591460,7930,7930,7930,7930,0
20230829,182000,25108591460,7930,7930,7930,7930,0
20230829,181900,25108591460,7930,7930,7930,7930,0
20230829,181800,25108591460,7930,7930,7930,7930,0
20230829,181700,25108591460,7930,7930,7930,7930,0
20230829,181600,25108591460,7930,7930,7930,7930,0
20230829,181500,25108591460,7930,7930,7930,7930,0
20230829,181400,25108591460,7930,7930,7930,7930,115
20230829,181300,25108591460,7930,7930,7930,7930,0
20230829,181200,25108591460,7930,7930,7930,7930,0
20230829,181100,25108591460,7930,7930,7930,7930,0
20230829,181000,25108591460,7930,7930,7930,7930,0
20230829,180900,25108591460,7930,7930,7930,7930,0
20230829,180800,25108591460,7930,7930,7930,7930,0
20230829,180700,25108591460,7930,7930,7930,7930,0
20230829,180600,25108591460,7930,7930,7930,7930,0
20230829,180500,25108591460,7930,7930,7930,7930,0
20230829,180400,25108591460,7930,7930,7930,7930,0
20230829,180300,25108591460,7930,7930,7930,7930,0
20230829,180200,25108591460,7930,7930,7930,7930,0
20230829,180100,25108591460,7930,7930,7930,7930,0
20230829,180000,25108591460,7930,7930,7930,7930,0
20230829,175900,25108591460,7930,7930,7930,7930,0
20230829,175800,25108591460,7930,7930,7930,7930,0
20230829,175700,25108591460,7930,7930,7930,7930,0
20230829,175600,25108591460,7930,7930,7930,7930,0
20230829,175500,25108591460,7930,7930,7930,7930,0
20230829,175400,25108591460,7930,7930,7930,7930,0
20230829,175300,25108591460,7930,7930,7930,7930,0
20230829,175200,25108591460,7930,7930,7930,7930,0
20230829,175100,25108591460,7930,7930,7930,7930,0
20230829,175000,25108591460,7930,7930,7930,7930,0
20230829,174900,25108591460,7930,7930,7930,7930,0
20230829,174800,25108591460,7930,7930,7930,7930,0
20230829,174700,25108591460,7930,7930,7930,7930,0
20230829,174600,25108591460,7930,7930,7930,7930,0
20230829,174500,25108591460,7930,7930,7930,7930,0
20230829,174400,25108591460,7930,7930,7930,7930,115
20230829,174300,25108591460,7930,7930,7930,7930,0
20230829,174200,25108591460,7930,7930,7930,7930,0
20230829,174100,25108591460,7930,7930,7930,7930,0
20230829,174000,25108591460,7930,7930,7930,7930,0
20230829,173900,25108591460,7930,7930,7930,7930,0
20230829,173800,25108591460,7930,7930,7930,7930,0
20230829,173700,25108591460,7930,7930,7930,7930,0
20230829,173600,25108591460,7930,7930,7930,7930,0
20230829,173500,25108591460,7930,7930,7930,7930,0
20230829,173400,25108591460,7930,7930,7930,7930,0
20230829,173300,25108591460,7930,7930,7930,7930,0
20230829,173200,25108591460,7930,7930,7930,7930,0
20230829,173100,25108591460,7930,7930,7930,7930,0
20230829,173000,25108591460,7930,7930,7930,7930,0
20230829,172900,25108591460,7930,7930,7930,7930,0
20230829,172800,25108591460,7930,7930,7930,7930,0
20230829,172700,25108591460,7930,7930,7930,7930,0
20230829,172600,25108591460,7930,7930,7930,7930,0
20230829,172500,25108591460,7930,7930,7930,7930,0
20230829,172400,25108591460,7930,7930,7930,7930,0
20230829,172300,25108591460,7930,7930,7930,7930,0
20230829,172200,25108591460,7930,7930,7930,7930,0
20230829,172100,25108591460,7930,7930,7930,7930,0
20230829,172000,25108591460,7930,7930,7930,7930,0
20230829,171900,25108591460,7930,7930,7930,7930,0
20230829,171800,25108591460,7930,7930,7930,7930,0
20230829,171700,25108591460,7930,7930,7930,7930,0
20230829,171600,25108591460,7930,7930,7930,7930,0
20230829,171500,25108591460,7930,7930,7930,7930,0
20230829,171400,25108591460,7930,7930,7930,7930,115
20230829,171300,25108591460,7930,7930,7930,7930,0
20230829,171200,25108591460,7930,7930,7930,7930,0
20230829,171100,25108591460,7930,7930,7930,7930,0
20230829,171000,25108591460,7930,7930,7930,7930,0
20230829,170900,25108591460,7930,7930,7930,7930,0
20230829,170800,25108591460,7930,7930,7930,7930,0
20230829,170700,25108591460,7930,7930,7930,7930,0
20230829,170600,25108591460,7930,7930,7930,7930,0
20230829,170500,25108591460,7930,7930,7930,7930,0
20230829,170400,25108591460,7930,7930,7930,7930,0
20230829,170300,25108591460,7930,7930,7930,7930,0
20230829,170200,25108591460,7930,7930,7930,7930,0
20230829,170100,25108591460,7930,7930,7930,7930,0
20230829,170000,25108591460,7930,7930,7930,7930,0
20230829,165900,25108591460,7930,7930,7930,7930,0
20230829,165800,25108591460,7930,7930,7930,7930,0
20230829,165700,25108591460,7930,7930,7930,7930,0
20230829,165600,25108591460,7930,7930,7930,7930,0
20230829,165500,25108591460,7930,7930,7930,7930,0
20230829,165400,25108591460,7930,7930,7930,7930,0
20230829,165300,25108591460,7930,7930,7930,7930,0
20230829,165200,25108591460,7930,7930,7930,7930,0
20230829,165100,25108591460,7930,7930,7930,7930,0
20230829,165000,25108591460,7930,7930,7930,7930,0
20230829,164900,25108591460,7930,7930,7930,7930,0
20230829,164800,25108591460,7930,7930,7930,7930,0
20230829,164700,25108591460,7930,7930,7930,7930,0
20230829,164600,25108591460,7930,7930,7930,7930,0
20230829,164500,25108591460,7930,7930,7930,7930,0
20230829,164400,25108591460,7930,7930,7930,7930,115
20230829,164300,25108591460,7930,7930,7930,7930,0
20230829,164200,25108591460,7930,7930,7930,7930,0
20230829,164100,25108591460,7930,7930,7930,7930,0
20230829,164000,25108591460,7930,7930,7930,7930,0
20230829,163900,25108591460,7930,7930,7930,7930,0
20230829,163800,25108591460,7930,7930,7930,7930,0
20230829,163700,25108591460,7930,7930,7930,7930,0
20230829,163600,25108591460,7930,7930,7930,7930,0
20230829,163500,25108591460,7930,7930,7930,7930,0
20230829,163400,25108591460,7930,7930,7930,7930,0
20230829,163300,25108591460,7930,7930,7930,7930,0
20230829,163200,25108591460,7930,7930,7930,7930,0
20230829,163100,25108591460,7930,7930,7930,7930,0
20230829,163000,25108591460,7930,7930,7930,7930,0
20230829,162900,25108591460,7930,7930,7930,7930,0
20230829,162800,25108591460,7930,7930,7930,7930,0
20230829,162700,25108591460,7930,7930,7930,7930,0
20230829,162600,25108591460,7930,7930,7930,7930,0
20230829,162500,25108591460,7930,7930,7930,7930,0
20230829,162400,25108591460,7930,7930,7930,7930,0
20230829,162300,25108591460,7930,7930,7930,7930,0
20230829,162200,25108591460,7930,7930,7930,7930,0
20230829,162100,25108591460,7930,7930,7930,7930,0
20230829,162000,25108591460,7930,7930,7930,7930,0
20230829,161900,25108591460,7930,7930,7930,7930,0
20230829,161800,25108591460,7930,7930,7930,7930,0
20230829,161700,25108591460,7930,7930,7930,7930,0
20230829,161600,25108591460,7930,7930,7930,7930,0
20230829,161500,25108591460,7930,7930,7930,7930,0
20230829,161400,25108591460,7930,7930,7930,7930,115
20230829,161300,25108591460,7930,7930,7930,7930,0
20230829,161200,25108591460,7930,7930,7930,7930,0
20230829,161100,25108591460,7930,7930,7930,7930,0
20230829,161000,25108591460,7930,7930,7930,7930,0
20230829,160900,25108591460,7930,7930,7930,7930,0
20230829,160800,25108591460,7930,7930,7930,7930,0
20230829,160700,25108591460,7930,7930,7930,7930,0
20230829,160600,25108591460,7930,7930,7930,7930,0
20230829,160500,25108591460,7930,7930,7930,7930,0
20230829,160400,25108591460,7930,7930,7930,7930,0
20230829,160300,25108591460,7930,7930,7930,7930,0
20230829,160200,25108591460,7930,7930,7930,7930,0
20230829,160100,25108591460,7930,7930,7930,7930,0
20230829,160000,25108591460,7930,7930,7930,7930,0
20230829,155900,25108591460,7930,7930,7930,7930,0
20230829,155800,25108591460,7930,7930,7930,7930,0
20230829,155700,25108591460,7930,7930,7930,7930,0
20230829,155600,25108591460,7930,7930,7930,7930,0
20230829,155500,25108591460,7930,7930,7930,7930,0
20230829,155400,25108591460,7930,7930,7930,7930,0
20230829,155300,25108591460,7930,7930,7930,7930,0
20230829,155200,25108591460,7930,7930,7930,7930,0
20230829,155100,25108591460,7930,7930,7930,7930,0
20230829,155000,25108591460,7930,7930,7930,7930,0
20230829,154900,25108591460,7930,7930,7930,7930,0
20230829,154800,25108591460,7930,7930,7930,7930,0
20230829,154700,25108591460,7930,7930,7930,7930,0
20230829,154600,25108591460,7930,7930,7930,7930,0
20230829,154500,25108591460,7930,7930,7930,7930,0
20230829,154400,25108591460,7930,7930,7930,7930,115
20230829,154300,25108591460,7930,7930,7930,7930,0
20230829,154200,25108591460,7930,7930,7930,7930,0
20230829,154100,25108591460,7930,7930,7930,7930,0
20230829,154000,25108591460,7930,7930,7930,7930,0
20230829,153900,25108591460,7930,7930,7930,7930,0
20230829,153800,25108591460,7930,7930,7930,7930,0
20230829,153700,25108591460,7930,7930,7930,7930,0
20230829,153600,25108591460,7930,7930,7930,7930,0
20230829,153500,25108591460,7930,7930,7930,7930,0
20230829,153400,25108591460,7930,7930,7930,7930,0
20230829,153300,25108591460,7930,7930,7930,7930,0
20230829,153200,25108591460,7930,7930,7930,7930,0
20230829,153100,25108591460,7930,7930,7930,7930,0
20230829,153000,25108591460,7930,7930,7930,7930,115
20230829,152900,25107679510,7930,7930,7930,7930,0
20230829,152800,25107679510,7930,7930,7930,7930,0
20230829,152700,25107679510,7930,7930,7930,7930,0
20230829,152600,25107679510,7930,7930,7930,7930,0
20230829,152500,25107679510,7930,7930,7930,7930,0
20230829,152400,25107679510,7930,7930,7930,7930,0
20230829,152300,25107679510,7930,7930,7930,7930,0
20230829,152200,25107679510,7930,7930,7930,7930,0
20230829,152100,25107679510,7930,7930,7930,7930,0
20230829,152000,25107679510,7930,7930,7930,7930,0
20230829,151900,25107679510,7930,7930,7930,7930,0
20230829,151800,25107679510,7930,7930,7930,7930,51
20230829,151700,25107275080,7930,7930,7930,7930,1
20230829,151600,25107267150,7930,7930,7930,7930,0
20230829,151500,25107267150,7930,7930,7930,7930,1
20230829,151400,25107259220,7930,7930,7930,7930,0
20230829,151300,25107259220,7930,7930,7930,7930,0
20230829,151200,25107259220,7930,7930,7930,7930,12
20230829,151100,25107164060,7930,7930,7930,7930,0
20230829,151000,25107164060,7930,7930,7930,7930,30
20230829,150900,25106926160,7930,7930,7930,7930,230
20230829,150800,25105102260,7930,7930,7930,7930,484
20230829,150700,25101264140,7930,7930,7930,7930,141
20230829,150600,25100146010,7930,7930,7930,7930,0
20230829,150500,25100146010,7930,7930,7930,7930,0
20230829,150400,25100146010,7930,7930,7930,7930,17
20230829,150300,25100011200,7930,7930,7930,7930,101
20230829,150200,25099210270,7930,7930,7930,7930,2
20230829,150100,25099194410,7930,7930,7930,7930,70
20230829,150000,25098639310,7930,7930,7930,7930,200
20230829,145900,25097053310,7930,7930,7930,7930,0
20230829,145800,25097053310,7930,7930,7930,7930,121
20230829,145700,25096093780,7930,7930,7930,7930,0
20230829,145600,25096093780,7930,7930,7930,7930,2
20230829,145500,25096077920,7930,7930,7930,7930,0
20230829,145400,25096077920,7930,7930,7930,7930,21
20230829,145300,25095911390,7930,7930,7930,7930,0
20230829,145200,25095911390,7930,7930,7930,7930,0
20230829,145100,25095911390,7930,7930,7930,7930,25
20230829,145000,25095713140,7930,7930,7930,7930,0
20230829,144900,25095713140,7930,7930,7930,7930,0
20230829,144800,25095713140,7930,7930,7930,7930,0
20230829,144700,25095713140,7930,7930,7930,7930,0
20230829,144600,25095713140,7930,7930,7930,7930,0
20230829,144500,25095713140,7930,7930,7930,7930,109
20230829,144400,25094848770,7930,7930,7930,7930,127
20230829,144300,25093841660,7930,7930,7930,7930,0
20230829,144200,25093841660,7930,7930,7930,7930,0
20230829,144100,25093841660,7930,7930,7930,7930,8
20230829,144000,25093778220,7930,7930,7930,7930,1
20230829,143900,25093770290,7930,7930,7930,7930,0
20230829,143800,25093770290,7930,7930,7930,7930,2
20230829,143700,25093754430,7930,7930,7930,7930,1
20230829,143600,25093746500,7930,7930,7930,7930,0
20230829,143500,25093746500,7930,7930,7930,7930,30
20230829,143400,25093508600,7930,7930,7930,7930,11
20230829,143300,25093421370,7930,7930,7930,7930,100
20230829,143200,25092628370,7930,7930,7930,7930,0
20230829,143100,25092628370,7930,7930,7930,7930,0
20230829,143000,25092628370,7930,7930,7930,7930,0
20230829,142900,25092628370,7930,7930,7930,7930,0
20230829,142800,25092628370,7930,7930,7930,7930,9
20230829,142700,25092557000,7930,7930,7930,7930,21
20230829,142600,25092390470,7930,7930,7930,7930,0
20230829,142500,25092390470,7930,7930,7930,7930,1
20230829,142400,25092382540,7930,7930,7930,7930,0
20230829,142300,25092382540,7930,7930,7930,7930,0
20230829,142200,25092382540,7930,7930,7930,7930,0
20230829,142100,25092382540,7930,7930,7930,7930,0
20230829,142000,25092382540,7930,7930,7930,7930,28
20230829,141900,25092160500,7930,7930,7930,7930,0
20230829,141800,25092160500,7930,7930,7930,7930,0
20230829,141700,25092160500,7930,7930,7930,7930,0
20230829,141600,25092160500,7930,7930,7930,7930,1
20230829,141500,25092152570,7930,7930,7930,7930,10
20230829,141400,25092073270,7930,7930,7930,7930,150
20230829,141300,25090883770,7930,7930,7930,7930,0
20230829,141200,25090883770,7930,7930,7930,7930,40
20230829,141100,25090566570,7930,7930,7930,7930,12
20230829,141000,25090471410,7930,7930,7930,7930,48
20230829,140900,25090090770,7930,7930,7930,7930,102
20230829,140800,25089281910,7930,7930,7930,7930,1135
20230829,140700,25080281360,7930,7930,7930,7930,0
20230829,140600,25080281360,7930,7930,7930,7930,1502
20230829,140500,25068370500,7930,7930,7930,7930,0
20230829,140400,25068370500,7930,7930,7930,7930,1
20230829,140300,25068362570,7930,7930,7930,7930,5
20230829,140200,25068322920,7930,7930,7930,7930,1
20230829,140100,25068314990,7930,7930,7930,7930,9
20230829,140000,25068243620,7930,7930,7930,7930,70
20230829,135900,25067688520,7930,7930,7930,7930,66
20230829,135800,25067165140,7930,7930,7930,7930,30
20230829,135700,25066927240,7930,7930,7930,7930,240
20230829,135600,25065024040,7930,7930,7930,7930,462
20230829,135500,25061360380,7930,7930,7930,7930,0
20230829,135400,25061360380,7930,7930,7930,7930,15
20230829,135300,25061241430,7930,7930,7930,7930,17
20230829,135200,25061106620,7930,7930,7930,7930,9
20230829,135100,25061035250,7930,7930,7930,7930,95
20230829,135000,25060281900,7930,7930,7930,7930,5
20230829,134900,25060242250,7930,7930,7930,7930,116
20230829,134800,25059322370,7930,7930,7930,7930,24
20230829,134700,25059132050,7930,7930,7930,7930,203
20230829,134600,25057522260,7930,7930,7930,7930,0
20230829,134500,25057522260,7930,7930,7930,7930,0
20230829,134400,25057522260,7930,7930,7930,7930,6
20230829,134300,25057474680,7930,7930,7930,7930,113
20230829,134200,25056578590,7930,7930,7930,7930,1
20230829,134100,25056570660,7930,7930,7930,7930,142
20230829,134000,25055444600,7930,7930,7930,7930,165
20230829,133900,25054136150,7930,7930,7930,7930,245
20230829,133800,25052193300,7930,7930,7930,7930,35
20230829,133700,25051915750,7930,7930,7930,7930,1
20230829,133600,25051907820,7930,7930,7930,7930,6
20230829,133500,25051860240,7930,7930,7930,7930,0
20230829,133400,25051860240,7930,7930,7930,7930,158
20230829,133300,25050607300,7930,7930,7930,7930,1665
20230829,133200,25037403850,7930,7930,7930,7930,231
20230829,133100,25035572020,7930,7930,7930,7930,167
20230829,133000,25034247710,7930,7930,7930,7930,52
20230829,132900,25033835350,7930,7930,7930,7930,78
20230829,132800,25033216810,7930,7930,7930,7930,93
20230829,132700,25032479320,7930,7930,7930,7930,300
20230829,132600,25030100320,7930,7930,7930,7930,593
20230829,132500,25025397830,7930,7930,7930,7930,0
20230829,132400,25025397830,7930,7930,7930,7930,502
20230829,132300,25021416970,7930,7930,7930,7930,208
20230829,132200,25019767530,7930,7930,7930,7930,10
20230829,132100,25019688230,7930,7930,7930,7930,10
20230829,132000,25019608930,7930,7930,7930,7930,494
20230829,131900,25015691510,7930,7930,7930,7930,121
20230829,131800,25014731980,7930,7930,7930,7930,100
20230829,131700,25013938980,7930,7930,7930,7930,601
20230829,131600,25009173050,7930,7930,7930,7930,97
20230829,131500,25008403840,7930,7930,7930,7930,207
20230829,131400,25006762330,7930,7930,7930,7930,451
20230829,131300,25003185900,7930,7930,7930,7930,599
20230829,131200,24998435830,7930,7930,7930,7930,101
20230829,131100,24997634900,7930,7930,7930,7930,2004
20230829,131000,24981743180,7930,7930,7930,7930,95
20230829,130900,24980989830,7930,7930,7930,7930,227
20230829,130800,24979189720,7930,7930,7930,7930,24
20230829,130700,24978999400,7930,7930,7930,7930,310
20230829,130600,24976541100,7930,7930,7930,7930,219
20230829,130500,24974804430,7930,7930,7930,7930,344
20230829,130400,24972076510,7930,7930,7930,7930,201
20230829,130300,24970482580,7930,7930,7930,7930,1337
20230829,130200,24959880170,7930,7920,7930,7910,105399
20230829,130100,24124236520,7920,7910,7920,7900,12478
20230829,130000,24025490220,7910,7880,7910,7880,6688
20230829,125900,23972680540,7900,7880,7900,7850,8073
20230829,125800,23909158770,7900,7900,7910,7880,5089
20230829,125700,23868939390,7900,7900,7920,7870,13850
20230829,125600,23759383210,7900,7910,7920,7840,9290
20230829,125500,23686078580,7910,7890,7930,7880,28795
20230829,125400,23458091020,7890,7840,7890,7840,8057
20230829,125300,23394724990,7850,7880,7890,7840,6570
20230829,125200,23343054190,7870,7850,7880,7850,3693
20230829,125100,23314018480,7870,7840,7870,7820,6052
20230829,125000,23266553040,7840,7890,7890,7830,6004
20230829,124900,23219369380,7880,7900,7920,7830,7391
20230829,124800,23161012210,7900,7850,7930,7790,38599
20230829,124700,22857727500,7860,7880,7900,7850,10035
20230829,124600,22778682040,7870,7920,7920,7870,7079
20230829,124500,22722761220,7910,7920,7920,7900,15802
20230829,124400,22597747480,7920,7920,7930,7900,20700
20230829,124300,22433848200,7920,7900,7920,7830,30881
20230829,124200,22190114040,7900,7820,7930,7810,49582
20230829,124100,21798527910,7820,7730,7840,7720,40287
20230829,124000,21483965520,7740,7800,7880,7720,43026
20230829,123900,21149137510,7790,7790,7790,7790,0
20230829,123800,21149137510,7790,7640,7790,7630,17677
20230829,123700,21012591720,7640,7390,7650,7380,34587
20230829,123600,20750894450,7380,7360,7390,7350,2561
20230829,123500,20732030500,7360,7400,7400,7350,4326
20230829,123400,20700142900,7400,7400,7400,7390,3190
20230829,123300,20676554020,7400,7420,7430,7400,3450
20230829,123200,20650987180,7410,7450,7460,7410,3877
20230829,123100,20622204360,7450,7460,7480,7450,3730
20230829,123000,20594364800,7450,7480,7490,7450,1817
20230829,122900,20580780060,7480,7450,7500,7450,11314
20230829,122800,20496093370,7440,7410,7460,7380,9475
20230829,122700,20426003160,7410,7420,7430,7400,2735
20230829,122600,20405727740,7410,7440,7450,7400,2506
20230829,122500,20387124870,7450,7430,7470,7430,8394
20230829,122400,20324576950,7420,7370,7440,7370,6065
20230829,122300,20279645170,7370,7360,7410,7360,5578
20230829,122200,20238404790,7360,7350,7390,7350,2960
20230829,122100,20216598400,7350,7360,7360,7330,1257
20230829,122000,20207354190,7360,7290,7360,7260,1358
20230829,121900,20197411320,7300,7360,7360,7270,8313
20230829,121800,20136553780,7350,7380,7400,7350,10203
20230829,121700,20061266410,7380,7380,7400,7360,6993
20230829,121600,20009625870,7380,7380,7390,7350,6301
20230829,121500,19963117520,7390,7310,7400,7300,10018
20230829,121400,19889234190,7310,7320,7330,7290,7516
20230829,121300,19834325390,7320,7330,7370,7310,10416
20230829,121200,19757879470,7320,7270,7340,7270,8961
20230829,121100,19692450910,7270,7270,7280,7230,1326
20230829,121000,19682822930,7280,7210,7280,7210,9947
20230829,120900,19610622840,7210,7220,7230,7180,6056
20230829,120800,19566982470,7220,7160,7240,7160,8423
20230829,120700,19506390110,7160,7160,7180,7120,9890
20230829,120600,19435697570,7150,7170,7170,7140,6595
20230829,120500,19388510280,7150,7120,7190,7100,8900
20230829,120400,19325081590,7120,7090,7160,7090,12781
20230829,120300,19234091980,7100,7090,7100,7090,10522
20230829,120200,19159490990,7130,7130,7130,7130,0
20230829,120100,19159490990,7130,7170,7170,7130,21083
20230829,120000,19008946640,7160,7210,7210,7150,20898
20230829,115900,18858915010,7210,7230,7260,7210,13179
20230829,115800,18763669060,7230,7240,7240,7210,12568
20230829,115700,18672928910,7240,7310,7310,7240,13775
20230829,115600,18572640690,7320,7290,7320,7280,2669
20230829,115500,18553174800,7290,7300,7320,7290,4473
20230829,115400,18520529480,7310,7270,7340,7270,9579
20230829,115300,18450655400,7270,7250,7280,7240,7815
20230829,115200,18393872450,7250,7380,7450,7230,30849
20230829,115100,18168736890,7380,7400,7410,7380,3883
20230829,115000,18140039580,7400,7450,7460,7400,6311
20230829,114900,18093065290,7450,7450,7480,7440,2057
20230829,114800,18077747800,7460,7470,7480,7450,2177
20230829,114700,18061486430,7480,7470,7480,7450,885
20230829,114600,18054883380,7460,7450,7470,7440,1107
20230829,114500,18046630620,7450,7440,7470,7440,1385
20230829,114400,18036316630,7440,7470,7510,7430,3968
20230829,114300,18006687930,7460,7450,7510,7420,4761
20230829,114200,17971150350,7450,7380,7560,7350,14587
20230829,114100,17862754830,7380,7510,7520,7340,24192
20230829,114000,17683516760,7520,7570,7580,7510,6066
20230829,113900,17637634560,7560,7520,7570,7480,4692
20230829,113800,17602205080,7500,7570,7580,7500,9347
20230829,113700,17531558100,7570,7520,7580,7520,14275
20230829,113600,17423715990,7530,7510,7560,7500,10827
20230829,113500,17342095340,7510,7450,7510,7450,7595
20230829,113400,17285281560,7440,7470,7480,7440,3637
20230829,113300,17258160880,7470,7520,7520,7460,5268
20230829,113200,17218739450,7520,7490,7520,7480,9573
20230829,113100,17146971050,7490,7400,7510,7390,11970
20230829,113000,17057536450,7400,7410,7420,7400,5111
20230829,112900,17019684890,7420,7460,7460,7410,9910
20230829,112800,16946152210,7460,7460,7470,7440,1158
20230829,112700,16937526740,7470,7480,7490,7430,13330
20230829,112600,16837989400,7480,7470,7490,7470,6245
20230829,112500,16791285010,7470,7460,7490,7440,20447
20230829,112400,16638648670,7450,7400,7470,7390,8388
20230829,112300,16576279480,7390,7410,7410,7380,2514
20230829,112200,16557697240,7410,7390,7430,7380,11063
20230829,112100,16475870880,7390,7370,7440,7330,22477
20230829,112000,16310425920,7370,7400,7400,7330,29903
20230829,111900,16090275370,7400,7450,7460,7380,26919
20230829,111800,15890639200,7440,7540,7550,7400,41779
20230829,111700,15579599780,7540,7510,7550,7460,25312
20230829,111600,15389801540,7510,7630,7630,7510,15865
20230829,111500,15269786230,7630,7650,7680,7550,22799
20230829,111400,15096564730,7650,7710,7710,7650,7800
20230829,111300,15036723510,7710,7720,7730,7690,4449
20230829,111200,15002421150,7720,7690,7740,7680,7784
20230829,111100,14942389720,7700,7690,7720,7680,10396
20230829,111000,14862358760,7690,7660,7700,7660,11319
20230829,110900,14775388020,7660,7640,7680,7630,13465
20230829,110800,14672203100,7630,7650,7650,7580,17972
20230829,110700,14535372380,7640,7610,7680,7590,25614
20230829,110600,14339725730,7610,7770,7770,7500,68704
20230829,110500,13818231670,7760,7890,7890,7710,71018
20230829,110400,13264128010,7880,7920,7930,7840,147554
20230829,110300,12095413790,7920,7900,7920,7890,8597
20230829,110200,12027499760,7900,7920,7920,7890,9239
20230829,110100,11954505740,7920,7900,7930,7900,23279
20230829,110000,11770195810,7900,7890,7910,7880,12396
20230829,105900,11672273820,7890,7880,7930,7870,47644
20230829,105800,11295538640,7870,7850,7880,7840,38150
20230829,105700,10995558720,7850,7820,7850,7710,73282
20230829,105600,10425388660,7800,7840,7930,7750,151779
20230829,105500,9225590190,7830,7930,7930,7680,465315
20230829,105400,5541811790,7930,7930,7930,7930,1
20230829,105300,5541803860,7930,7930,7930,7930,18
20230829,105200,5541661120,7930,7930,7930,7930,0
20230829,105100,5541661120,7930,7930,7930,7930,0
20230829,105000,5541661120,7930,7930,7930,7930,0
20230829,104900,5541661120,7930,7930,7930,7930,0
20230829,104800,5541661120,7930,7930,7930,7930,20
20230829,104700,5541502520,7930,7930,7930,7930,50
20230829,104600,5541106020,7930,7930,7930,7930,70
20230829,104500,5540550920,7930,7930,7930,7930,64
20230829,104400,5540043400,7930,7930,7930,7930,100
20230829,104300,5539250400,7930,7930,7930,7930,119
20230829,104200,5538306730,7930,7930,7930,7930,0
20230829,104100,5538306730,7930,7930,7930,7930,50
20230829,104000,5537910230,7930,7930,7930,7930,1
20230829,103900,5537902300,7930,7930,7930,7930,7
20230829,103800,5537846790,7930,7930,7930,7930,1210
20230829,103700,5528251490,7930,7930,7930,7930,0
20230829,103600,5528251490,7930,7930,7930,7930,102
20230829,103500,5527442630,7930,7930,7930,7930,3
20230829,103400,5527418840,7930,7930,7930,7930,0
20230829,103300,5527418840,7930,7930,7930,7930,314
20230829,103200,5524928820,7930,7930,7930,7930,0
20230829,103100,5524928820,7930,7930,7930,7930,2
20230829,103000,5524912960,7930,7930,7930,7930,25
20230829,102900,5524714710,7930,7930,7930,7930,364
20230829,102800,5521828190,7930,7930,7930,7930,48
20230829,102700,5521447550,7930,7930,7930,7930,103
20230829,102600,5520630760,7930,7930,7930,7930,3
20230829,102500,5520606970,7930,7930,7930,7930,10
20230829,102400,5520527670,7930,7930,7930,7930,23
20230829,102300,5520345280,7930,7930,7930,7930,3
20230829,102200,5520321490,7930,7930,7930,7930,5
20230829,102100,5520281840,7930,7930,7930,7930,1
20230829,102000,5520273910,7930,7930,7930,7930,6
20230829,101900,5520226330,7930,7930,7930,7930,8
20230829,101800,5520162890,7930,7930,7930,7930,0
20230829,101700,5520162890,7930,7930,7930,7930,0
20230829,101600,5520162890,7930,7930,7930,7930,4
20230829,101500,5520131170,7930,7930,7930,7930,20
20230829,101400,5519972570,7930,7930,7930,7930,31
20230829,101300,5519726740,7930,7930,7930,7930,20
20230829,101200,5519568140,7930,7930,7930,7930,0
20230829,101100,5519568140,7930,7930,7930,7930,31
20230829,101000,5519322310,7930,7930,7930,7930,3
20230829,100900,5519298520,7930,7930,7930,7930,777
20230829,100800,5513136910,7930,7930,7930,7930,0
20230829,100700,5513136910,7930,7930,7930,7930,995
20230829,100600,5505246560,7930,7930,7930,7930,300
20230829,100500,5502867560,7930,7930,7930,7930,640
20230829,100400,5497792360,7930,7930,7930,7930,886
20230829,100300,5490766380,7930,7930,7930,7930,0
20230829,100200,5490766380,7930,7930,7930,7930,1420
20230829,100100,5479505780,7930,7930,7930,7930,0
20230829,100000,5479505780,7930,7930,7930,7930,16
20230829,095900,5479378900,7930,7930,7930,7930,650
20230829,095800,5474224400,7930,7930,7930,7930,3900
20230829,095700,5443297400,7930,7930,7930,7930,36
20230829,095600,5443011920,7930,7930,7930,7930,590
20230829,095500,5438333220,7930,7930,7930,7930,5042
20230829,095400,5398350160,7930,7930,7930,7930,6
20230829,095300,5398302580,7930,7930,7930,7930,196
20230829,095200,5396748300,7930,7930,7930,7930,323
20230829,095100,5394186910,7930,7930,7930,7930,1006
20230829,095000,5386209330,7930,7930,7930,7930,236
20230829,094900,5384337850,7930,7930,7930,7930,450
20230829,094800,5380769350,7930,7930,7930,7930,1441
20230829,094700,5369342220,7930,7930,7930,7930,505
20230829,094600,5365337570,7930,7930,7930,7930,1
20230829,094500,5365329640,7930,7930,7930,7930,140
20230829,094400,5364219440,7930,7930,7930,7930,19
20230829,094300,5364068770,7930,7930,7930,7930,522
20230829,094200,5359929310,7930,7930,7930,7930,635
20230829,094100,5354893760,7930,7930,7930,7930,480
20230829,094000,5351087360,7930,7930,7930,7930,25
20230829,093900,5350889110,7930,7930,7930,7930,171
20230829,093800,5349533080,7930,7930,7930,7930,805
20230829,093700,5343149430,7930,7930,7930,7930,4297
20230829,093600,5309074220,7930,7930,7930,7930,716
20230829,093500,5303396340,7930,7930,7930,7930,3025
20230829,093400,5279408090,7930,7930,7930,7930,3234
20230829,093300,5253762470,7930,7930,7930,7930,95
20230829,093200,5253009120,7930,7930,7930,7930,2813
20230829,093100,5230702030,7930,7930,7930,7930,1188
20230829,093000,5221281190,7930,7930,7930,7930,108
20230829,092900,5220424750,7930,7930,7930,7930,817
20230829,092800,5213945940,7930,7930,7930,7930,665
20230829,092700,5208672490,7930,7930,7930,7930,1190
20230829,092600,5199235790,7930,7930,7930,7930,2224
20230829,092500,5181599470,7930,7930,7930,7930,3848
20230829,092400,5151084830,7930,7930,7930,7930,4495
20230829,092300,5115439480,7930,7930,7930,7930,6326
20230829,092200,5065274300,7930,7610,7930,7600,117333
20230829,092100,4140717450,7600,7500,7680,7460,21736
20230829,092000,3976177960,7510,7570,7590,7450,29223
20230829,091900,3756532340,7570,7620,7680,7500,47430
20230829,091800,3396307860,7640,7920,7920,7600,103579
20230829,091700,2583400650,7680,7680,7680,7680,0
20230829,091600,2583400650,7680,7430,7680,7370,28278
20230829,091500,2370320430,7430,7240,7450,7220,25803
20230829,091400,2180436120,7220,7280,7300,7210,8987
20230829,091300,2115477450,7300,7300,7350,7270,12480
20230829,091200,2024265970,7280,7330,7330,7270,7606
20230829,091100,1968800280,7330,7350,7360,7260,26934
20230829,091000,1771774610,7340,7190,7350,7160,15282
20230829,090900,1660939540,7180,7290,7390,7180,31629
20230829,090800,1429269250,7280,7350,7360,7100,16643
20230829,090700,1309354110,7330,7210,7460,7170,34861
20230829,090600,1054513120,7230,7050,7230,7000,17582
20230829,090500,929087820,7040,7300,7330,7020,40612
20230829,090400,635978700,7310,6930,7480,6770,57820
20230829,090300,222345480,6760,6990,7230,6710,23384
20230829,090200,58348240,6690,6690,6690,6690,0
20230829,090100,58348240,6690,6220,6690,6220,8266
20230829,090000,4453120,6240,6120,6240,6120,716