KissMeData/086040/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194300,3336617000,7450,7450,7450,7450,2241
20230829,194200,3336617000,7450,7450,7450,7450,0
20230829,194100,3336617000,7450,7450,7450,7450,0
20230829,194000,3336617000,7450,7450,7450,7450,0
20230829,193900,3336617000,7450,7450,7450,7450,0
20230829,193800,3336617000,7450,7450,7450,7450,0
20230829,193700,3336617000,7450,7450,7450,7450,0
20230829,193600,3336617000,7450,7450,7450,7450,0
20230829,193500,3336617000,7450,7450,7450,7450,0
20230829,193400,3336617000,7450,7450,7450,7450,0
20230829,193300,3336617000,7450,7450,7450,7450,0
20230829,193200,3336617000,7450,7450,7450,7450,0
20230829,193100,3336617000,7450,7450,7450,7450,0
20230829,193000,3336617000,7450,7450,7450,7450,0
20230829,192900,3336617000,7450,7450,7450,7450,0
20230829,192800,3336617000,7450,7450,7450,7450,0
20230829,192700,3336617000,7450,7450,7450,7450,0
20230829,192600,3336617000,7450,7450,7450,7450,0
20230829,192500,3336617000,7450,7450,7450,7450,0
20230829,192400,3336617000,7450,7450,7450,7450,0
20230829,192300,3336617000,7450,7450,7450,7450,0
20230829,192200,3336617000,7450,7450,7450,7450,0
20230829,192100,3336617000,7450,7450,7450,7450,0
20230829,192000,3336617000,7450,7450,7450,7450,0
20230829,191900,3336617000,7450,7450,7450,7450,0
20230829,191800,3336617000,7450,7450,7450,7450,0
20230829,191700,3336617000,7450,7450,7450,7450,0
20230829,191600,3336617000,7450,7450,7450,7450,0
20230829,191500,3336617000,7450,7450,7450,7450,0
20230829,191400,3336617000,7450,7450,7450,7450,0
20230829,191300,3336617000,7450,7450,7450,7450,2241
20230829,191200,3336617000,7450,7450,7450,7450,0
20230829,191100,3336617000,7450,7450,7450,7450,0
20230829,191000,3336617000,7450,7450,7450,7450,0
20230829,190900,3336617000,7450,7450,7450,7450,0
20230829,190800,3336617000,7450,7450,7450,7450,0
20230829,190700,3336617000,7450,7450,7450,7450,0
20230829,190600,3336617000,7450,7450,7450,7450,0
20230829,190500,3336617000,7450,7450,7450,7450,0
20230829,190400,3336617000,7450,7450,7450,7450,0
20230829,190300,3336617000,7450,7450,7450,7450,0
20230829,190200,3336617000,7450,7450,7450,7450,0
20230829,190100,3336617000,7450,7450,7450,7450,0
20230829,190000,3336617000,7450,7450,7450,7450,0
20230829,185900,3336617000,7450,7450,7450,7450,0
20230829,185800,3336617000,7450,7450,7450,7450,0
20230829,185700,3336617000,7450,7450,7450,7450,0
20230829,185600,3336617000,7450,7450,7450,7450,0
20230829,185500,3336617000,7450,7450,7450,7450,0
20230829,185400,3336617000,7450,7450,7450,7450,0
20230829,185300,3336617000,7450,7450,7450,7450,0
20230829,185200,3336617000,7450,7450,7450,7450,0
20230829,185100,3336617000,7450,7450,7450,7450,0
20230829,185000,3336617000,7450,7450,7450,7450,0
20230829,184900,3336617000,7450,7450,7450,7450,0
20230829,184800,3336617000,7450,7450,7450,7450,0
20230829,184700,3336617000,7450,7450,7450,7450,0
20230829,184600,3336617000,7450,7450,7450,7450,0
20230829,184500,3336617000,7450,7450,7450,7450,0
20230829,184400,3336617000,7450,7450,7450,7450,0
20230829,184300,3336617000,7450,7450,7450,7450,2241
20230829,184200,3336617000,7450,7450,7450,7450,0
20230829,184100,3336617000,7450,7450,7450,7450,0
20230829,184000,3336617000,7450,7450,7450,7450,0
20230829,183900,3336617000,7450,7450,7450,7450,0
20230829,183800,3336617000,7450,7450,7450,7450,0
20230829,183700,3336617000,7450,7450,7450,7450,0
20230829,183600,3336617000,7450,7450,7450,7450,0
20230829,183500,3336617000,7450,7450,7450,7450,0
20230829,183400,3336617000,7450,7450,7450,7450,0
20230829,183300,3336617000,7450,7450,7450,7450,0
20230829,183200,3336617000,7450,7450,7450,7450,0
20230829,183100,3336617000,7450,7450,7450,7450,0
20230829,183000,3336617000,7450,7450,7450,7450,0
20230829,182900,3336617000,7450,7450,7450,7450,0
20230829,182800,3336617000,7450,7450,7450,7450,0
20230829,182700,3336617000,7450,7450,7450,7450,0
20230829,182600,3336617000,7450,7450,7450,7450,0
20230829,182500,3336617000,7450,7450,7450,7450,0
20230829,182400,3336617000,7450,7450,7450,7450,0
20230829,182300,3336617000,7450,7450,7450,7450,0
20230829,182200,3336617000,7450,7450,7450,7450,0
20230829,182100,3336617000,7450,7450,7450,7450,0
20230829,182000,3336617000,7450,7450,7450,7450,0
20230829,181900,3336617000,7450,7450,7450,7450,0
20230829,181800,3336617000,7450,7450,7450,7450,0
20230829,181700,3336617000,7450,7450,7450,7450,0
20230829,181600,3336617000,7450,7450,7450,7450,0
20230829,181500,3336617000,7450,7450,7450,7450,0
20230829,181400,3336617000,7450,7450,7450,7450,0
20230829,181300,3336617000,7450,7450,7450,7450,2241
20230829,181200,3336617000,7450,7450,7450,7450,0
20230829,181100,3336617000,7450,7450,7450,7450,0
20230829,181000,3336617000,7450,7450,7450,7450,0
20230829,180900,3336617000,7450,7450,7450,7450,0
20230829,180800,3336617000,7450,7450,7450,7450,0
20230829,180700,3336617000,7450,7450,7450,7450,0
20230829,180600,3336617000,7450,7450,7450,7450,0
20230829,180500,3336617000,7450,7450,7450,7450,0
20230829,180400,3336617000,7450,7450,7450,7450,0
20230829,180300,3336617000,7450,7450,7450,7450,0
20230829,180200,3336617000,7450,7450,7450,7450,0
20230829,180100,3336617000,7450,7450,7450,7450,0
20230829,180000,3336617000,7450,7450,7450,7450,0
20230829,175900,3336617000,7450,7450,7450,7450,0
20230829,175800,3336617000,7450,7450,7450,7450,0
20230829,175700,3336617000,7450,7450,7450,7450,0
20230829,175600,3336617000,7450,7450,7450,7450,0
20230829,175500,3336617000,7450,7450,7450,7450,0
20230829,175400,3336617000,7450,7450,7450,7450,0
20230829,175300,3336617000,7450,7450,7450,7450,0
20230829,175200,3336617000,7450,7450,7450,7450,0
20230829,175100,3336617000,7450,7450,7450,7450,0
20230829,175000,3336617000,7450,7450,7450,7450,0
20230829,174900,3336617000,7450,7450,7450,7450,0
20230829,174800,3336617000,7450,7450,7450,7450,0
20230829,174700,3336617000,7450,7450,7450,7450,0
20230829,174600,3336617000,7450,7450,7450,7450,0
20230829,174500,3336617000,7450,7450,7450,7450,0
20230829,174400,3336617000,7450,7450,7450,7450,0
20230829,174300,3336617000,7450,7450,7450,7450,2241
20230829,174200,3336617000,7450,7450,7450,7450,0
20230829,174100,3336617000,7450,7450,7450,7450,0
20230829,174000,3336617000,7450,7450,7450,7450,0
20230829,173900,3336617000,7450,7450,7450,7450,0
20230829,173800,3336617000,7450,7450,7450,7450,0
20230829,173700,3336617000,7450,7450,7450,7450,0
20230829,173600,3336617000,7450,7450,7450,7450,0
20230829,173500,3336617000,7450,7450,7450,7450,0
20230829,173400,3336617000,7450,7450,7450,7450,0
20230829,173300,3336617000,7450,7450,7450,7450,0
20230829,173200,3336617000,7450,7450,7450,7450,0
20230829,173100,3336617000,7450,7450,7450,7450,0
20230829,173000,3336617000,7450,7450,7450,7450,0
20230829,172900,3336617000,7450,7450,7450,7450,0
20230829,172800,3336617000,7450,7450,7450,7450,0
20230829,172700,3336617000,7450,7450,7450,7450,0
20230829,172600,3336617000,7450,7450,7450,7450,0
20230829,172500,3336617000,7450,7450,7450,7450,0
20230829,172400,3336617000,7450,7450,7450,7450,0
20230829,172300,3336617000,7450,7450,7450,7450,0
20230829,172200,3336617000,7450,7450,7450,7450,0
20230829,172100,3336617000,7450,7450,7450,7450,0
20230829,172000,3336617000,7450,7450,7450,7450,0
20230829,171900,3336617000,7450,7450,7450,7450,0
20230829,171800,3336617000,7450,7450,7450,7450,0
20230829,171700,3336617000,7450,7450,7450,7450,0
20230829,171600,3336617000,7450,7450,7450,7450,0
20230829,171500,3336617000,7450,7450,7450,7450,0
20230829,171400,3336617000,7450,7450,7450,7450,0
20230829,171300,3336617000,7450,7450,7450,7450,2241
20230829,171200,3336617000,7450,7450,7450,7450,0
20230829,171100,3336617000,7450,7450,7450,7450,0
20230829,171000,3336617000,7450,7450,7450,7450,0
20230829,170900,3336617000,7450,7450,7450,7450,0
20230829,170800,3336617000,7450,7450,7450,7450,0
20230829,170700,3336617000,7450,7450,7450,7450,0
20230829,170600,3336617000,7450,7450,7450,7450,0
20230829,170500,3336617000,7450,7450,7450,7450,0
20230829,170400,3336617000,7450,7450,7450,7450,0
20230829,170300,3336617000,7450,7450,7450,7450,0
20230829,170200,3336617000,7450,7450,7450,7450,0
20230829,170100,3336617000,7450,7450,7450,7450,0
20230829,170000,3336617000,7450,7450,7450,7450,0
20230829,165900,3336617000,7450,7450,7450,7450,0
20230829,165800,3336617000,7450,7450,7450,7450,0
20230829,165700,3336617000,7450,7450,7450,7450,0
20230829,165600,3336617000,7450,7450,7450,7450,0
20230829,165500,3336617000,7450,7450,7450,7450,0
20230829,165400,3336617000,7450,7450,7450,7450,0
20230829,165300,3336617000,7450,7450,7450,7450,0
20230829,165200,3336617000,7450,7450,7450,7450,0
20230829,165100,3336617000,7450,7450,7450,7450,0
20230829,165000,3336617000,7450,7450,7450,7450,0
20230829,164900,3336617000,7450,7450,7450,7450,0
20230829,164800,3336617000,7450,7450,7450,7450,0
20230829,164700,3336617000,7450,7450,7450,7450,0
20230829,164600,3336617000,7450,7450,7450,7450,0
20230829,164500,3336617000,7450,7450,7450,7450,0
20230829,164400,3336617000,7450,7450,7450,7450,0
20230829,164300,3336617000,7450,7450,7450,7450,2241
20230829,164200,3336617000,7450,7450,7450,7450,0
20230829,164100,3336617000,7450,7450,7450,7450,0
20230829,164000,3336617000,7450,7450,7450,7450,0
20230829,163900,3336617000,7450,7450,7450,7450,0
20230829,163800,3336617000,7450,7450,7450,7450,0
20230829,163700,3336617000,7450,7450,7450,7450,0
20230829,163600,3336617000,7450,7450,7450,7450,0
20230829,163500,3336617000,7450,7450,7450,7450,0
20230829,163400,3336617000,7450,7450,7450,7450,0
20230829,163300,3336617000,7450,7450,7450,7450,0
20230829,163200,3336617000,7450,7450,7450,7450,0
20230829,163100,3336617000,7450,7450,7450,7450,0
20230829,163000,3336617000,7450,7450,7450,7450,0
20230829,162900,3336617000,7450,7450,7450,7450,0
20230829,162800,3336617000,7450,7450,7450,7450,0
20230829,162700,3336617000,7450,7450,7450,7450,0
20230829,162600,3336617000,7450,7450,7450,7450,0
20230829,162500,3336617000,7450,7450,7450,7450,0
20230829,162400,3336617000,7450,7450,7450,7450,0
20230829,162300,3336617000,7450,7450,7450,7450,0
20230829,162200,3336617000,7450,7450,7450,7450,0
20230829,162100,3336617000,7450,7450,7450,7450,0
20230829,162000,3336617000,7450,7450,7450,7450,0
20230829,161900,3336617000,7450,7450,7450,7450,0
20230829,161800,3336617000,7450,7450,7450,7450,0
20230829,161700,3336617000,7450,7450,7450,7450,0
20230829,161600,3336617000,7450,7450,7450,7450,0
20230829,161500,3336617000,7450,7450,7450,7450,0
20230829,161400,3336617000,7450,7450,7450,7450,0
20230829,161300,3336617000,7450,7450,7450,7450,2241
20230829,161200,3336617000,7450,7450,7450,7450,0
20230829,161100,3336617000,7450,7450,7450,7450,0
20230829,161000,3336617000,7450,7450,7450,7450,0
20230829,160900,3336617000,7450,7450,7450,7450,0
20230829,160800,3336617000,7450,7450,7450,7450,0
20230829,160700,3336617000,7450,7450,7450,7450,0
20230829,160600,3336617000,7450,7450,7450,7450,0
20230829,160500,3336617000,7450,7450,7450,7450,0
20230829,160400,3336617000,7450,7450,7450,7450,0
20230829,160300,3336617000,7450,7450,7450,7450,0
20230829,160200,3336617000,7450,7450,7450,7450,0
20230829,160100,3336617000,7450,7450,7450,7450,0
20230829,160000,3336617000,7450,7450,7450,7450,0
20230829,155900,3336617000,7450,7450,7450,7450,0
20230829,155800,3336617000,7450,7450,7450,7450,0
20230829,155700,3336617000,7450,7450,7450,7450,0
20230829,155600,3336617000,7450,7450,7450,7450,0
20230829,155500,3336617000,7450,7450,7450,7450,0
20230829,155400,3336617000,7450,7450,7450,7450,0
20230829,155300,3336617000,7450,7450,7450,7450,0
20230829,155200,3336617000,7450,7450,7450,7450,0
20230829,155100,3336617000,7450,7450,7450,7450,0
20230829,155000,3336617000,7450,7450,7450,7450,0
20230829,154900,3336617000,7450,7450,7450,7450,0
20230829,154800,3336617000,7450,7450,7450,7450,0
20230829,154700,3336617000,7450,7450,7450,7450,0
20230829,154600,3336617000,7450,7450,7450,7450,0
20230829,154500,3336617000,7450,7450,7450,7450,0
20230829,154400,3336617000,7450,7450,7450,7450,0
20230829,154300,3336617000,7450,7450,7450,7450,2241
20230829,154200,3336617000,7450,7450,7450,7450,0
20230829,154100,3336617000,7450,7450,7450,7450,0
20230829,154000,3336617000,7450,7450,7450,7450,0
20230829,153900,3336617000,7450,7450,7450,7450,0
20230829,153800,3336617000,7450,7450,7450,7450,0
20230829,153700,3336617000,7450,7450,7450,7450,0
20230829,153600,3336617000,7450,7450,7450,7450,0
20230829,153500,3336617000,7450,7450,7450,7450,0
20230829,153400,3336617000,7450,7450,7450,7450,0
20230829,153300,3336617000,7450,7450,7450,7450,0
20230829,153200,3336617000,7450,7450,7450,7450,0
20230829,153100,3336617000,7450,7450,7450,7450,0
20230829,153000,3336617000,7450,7450,7450,7450,2241
20230829,152900,3319921550,7450,7450,7450,7450,0
20230829,152800,3319921550,7450,7450,7450,7450,0
20230829,152700,3319921550,7450,7450,7450,7450,0
20230829,152600,3319921550,7450,7450,7450,7450,0
20230829,152500,3319921550,7450,7450,7450,7450,0
20230829,152400,3319921550,7450,7450,7450,7450,0
20230829,152300,3319921550,7450,7450,7450,7450,0
20230829,152200,3319921550,7450,7450,7450,7450,0
20230829,152100,3319921550,7450,7450,7450,7450,0
20230829,152000,3319921550,7450,7450,7450,7450,0
20230829,151900,3319921550,7450,7440,7460,7420,471
20230829,151800,3316419430,7440,7430,7480,7410,5774
20230829,151700,3273344150,7430,7410,7430,7410,148
20230829,151600,3272246200,7420,7420,7420,7410,57
20230829,151500,3271823290,7420,7420,7420,7420,26
20230829,151400,3271630370,7420,7410,7420,7410,6
20230829,151300,3271585890,7430,7430,7430,7430,3
20230829,151200,3271563600,7420,7410,7420,7410,109
20230829,151100,3270755820,7420,7430,7430,7410,573
20230829,151000,3266509800,7420,7410,7420,7410,1145
20230829,150900,3258017080,7410,7410,7420,7410,167
20230829,150800,3256779590,7410,7410,7410,7410,3
20230829,150700,3256757360,7400,7400,7400,7400,28
20230829,150600,3256550160,7420,7420,7420,7420,0
20230829,150500,3256550160,7420,7400,7420,7400,766
20230829,150400,3250881280,7400,7400,7400,7400,207
20230829,150300,3249349480,7410,7410,7410,7410,812
20230829,150200,3243332560,7410,7410,7410,7410,23
20230829,150100,3243162130,7400,7400,7400,7400,120
20230829,150000,3242274130,7400,7400,7400,7400,0
20230829,145900,3242274130,7400,7400,7400,7400,0
20230829,145800,3242274130,7400,7410,7410,7400,23
20230829,145700,3242103900,7410,7410,7410,7410,0
20230829,145600,3242103900,7410,7410,7410,7410,12
20230829,145500,3242014980,7410,7410,7410,7410,1
20230829,145400,3242007570,7410,7400,7410,7400,128
20230829,145300,3241059100,7410,7410,7410,7410,6
20230829,145200,3241014640,7410,7400,7410,7400,4
20230829,145100,3240985010,7410,7400,7410,7400,220
20230829,145000,3239356810,7400,7400,7400,7400,340
20230829,144900,3236840810,7380,7370,7380,7370,116
20230829,144800,3235985730,7370,7380,7380,7370,261
20230829,144700,3234060790,7370,7380,7390,7370,95
20230829,144600,3233360300,7380,7380,7380,7380,0
20230829,144500,3233360300,7380,7380,7380,7380,0
20230829,144400,3233360300,7380,7380,7380,7380,0
20230829,144300,3233360300,7380,7380,7380,7380,1
20230829,144200,3233352920,7400,7400,7400,7400,1
20230829,144100,3233345520,7400,7400,7400,7400,299
20230829,144000,3231132920,7400,7400,7400,7400,40
20230829,143900,3230836920,7400,7400,7400,7400,0
20230829,143800,3230836920,7400,7380,7400,7380,1454
20230829,143700,3220078620,7380,7390,7390,7380,70
20230829,143600,3219562000,7400,7410,7410,7400,244
20230829,143500,3217755400,7400,7400,7400,7400,0
20230829,143400,3217755400,7400,7400,7400,7400,261
20230829,143300,3215824000,7410,7410,7410,7410,0
20230829,143200,3215824000,7410,7400,7410,7400,90
20230829,143100,3215157900,7410,7410,7410,7410,0
20230829,143000,3215157900,7410,7420,7420,7410,11
20230829,142900,3215076380,7420,7420,7420,7420,8
20230829,142800,3215017020,7420,7420,7420,7410,265
20230829,142700,3213050960,7420,7410,7420,7410,65
20230829,142600,3212569290,7410,7410,7410,7410,276
20230829,142500,3210524130,7400,7400,7400,7400,114
20230829,142400,3209680530,7400,7400,7400,7400,48
20230829,142300,3209325330,7400,7400,7400,7400,100
20230829,142200,3208585330,7400,7400,7400,7400,0
20230829,142100,3208585330,7400,7410,7410,7400,114
20230829,142000,3207741590,7410,7410,7410,7410,70
20230829,141900,3207222890,7410,7410,7410,7410,126
20230829,141800,3206289230,7400,7400,7400,7400,2
20230829,141700,3206274430,7380,7380,7380,7380,3177
20230829,141600,3182828170,7370,7370,7370,7370,70
20230829,141500,3182312270,7350,7350,7350,7350,5
20230829,141400,3182275520,7350,7350,7350,7350,625
20230829,141300,3177681770,7370,7370,7370,7360,350
20230829,141200,3175105520,7360,7360,7360,7360,200
20230829,141100,3173633520,7380,7360,7380,7350,510
20230829,141000,3169884550,7350,7380,7380,7350,310
20230829,140900,3167603740,7370,7370,7370,7370,0
20230829,140800,3167603740,7370,7360,7370,7360,289
20230829,140700,3165474770,7370,7370,7370,7370,107
20230829,140600,3164686180,7370,7370,7370,7370,0
20230829,140500,3164686180,7370,7370,7370,7370,70
20230829,140400,3164170280,7370,7370,7370,7370,95
20230829,140300,3163470130,7370,7370,7370,7370,100
20230829,140200,3162733130,7370,7370,7370,7370,0
20230829,140100,3162733130,7370,7370,7370,7370,400
20230829,140000,3159785130,7370,7370,7370,7370,0
20230829,135900,3159785130,7370,7370,7370,7370,0
20230829,135800,3159785130,7370,7370,7370,7370,0
20230829,135700,3159785130,7370,7400,7400,7370,311
20230829,135600,3157492010,7400,7390,7400,7390,55
20230829,135500,3157085550,7390,7390,7390,7390,42
20230829,135400,3156775170,7400,7400,7400,7400,1
20230829,135300,3156767770,7340,7340,7340,7340,0
20230829,135200,3156767770,7340,7370,7370,7340,288
20230829,135100,3154648610,7370,7370,7370,7370,1
20230829,135000,3154641240,7360,7360,7360,7360,0
20230829,134900,3154641240,7360,7360,7360,7360,665
20230829,134800,3149746840,7340,7340,7340,7340,0
20230829,134700,3149746840,7340,7340,7340,7340,0
20230829,134600,3149746840,7340,7360,7360,7340,500
20230829,134500,3146069590,7360,7400,7400,7360,2681
20230829,134400,3126238870,7400,7400,7400,7400,3000
20230829,134300,3104038870,7400,7400,7400,7400,45
20230829,134200,3103705870,7400,7420,7430,7400,616
20230829,134100,3099135220,7440,7420,7440,7420,301
20230829,134000,3096899170,7400,7400,7400,7400,292
20230829,133900,3094738370,7400,7380,7400,7380,1000
20230829,133800,3087348830,7360,7380,7380,7360,75
20230829,133700,3086796730,7380,7370,7380,7370,355
20230829,133600,3084178730,7380,7370,7380,7370,802
20230829,133500,3078265980,7330,7370,7370,7330,51
20230829,133400,3077890550,7370,7360,7380,7350,1191
20230829,133300,3069119480,7360,7360,7360,7350,318
20230829,133200,3066779650,7350,7350,7350,7330,1731
20230829,133100,3054083110,7370,7340,7370,7340,798
20230829,133000,3048213850,7330,7370,7370,7330,2097
20230829,132900,3032809050,7360,7350,7370,7350,668
20230829,132800,3027886320,7360,7380,7380,7360,317
20230829,132700,3025553140,7380,7360,7380,7330,2256
20230829,132600,3008982430,7350,7390,7390,7350,1402
20230829,132500,2998646200,7390,7390,7390,7390,64
20230829,132400,2998173240,7390,7370,7430,7370,376
20230829,132300,2995393950,7370,7380,7400,7370,5666
20230829,132200,2953576260,7380,7410,7410,7380,2235
20230829,132100,2937031930,7410,7420,7420,7410,618
20230829,132000,2932452120,7420,7430,7430,7420,2055
20230829,131900,2917193240,7440,7460,7460,7440,2415
20230829,131800,2899224050,7460,7440,7470,7440,416
20230829,131700,2896116590,7470,7470,7470,7470,0
20230829,131600,2896116590,7470,7440,7470,7440,91
20230829,131500,2895439250,7440,7480,7480,7440,624
20230829,131400,2890794390,7480,7440,7480,7440,1684
20230829,131300,2878258900,7440,7470,7470,7440,2795
20230829,131200,2857458900,7450,7450,7450,7450,11
20230829,131100,2857376950,7450,7450,7450,7450,512
20230829,131000,2853562550,7480,7450,7480,7450,521
20230829,130900,2849680500,7450,7450,7450,7450,1
20230829,130800,2849673050,7480,7450,7480,7450,98
20230829,130700,2848940760,7450,7450,7450,7450,348
20230829,130600,2846348160,7450,7450,7450,7450,114
20230829,130500,2845498860,7450,7450,7450,7450,173
20230829,130400,2844210010,7440,7450,7450,7440,663
20230829,130300,2839273970,7440,7450,7450,7440,198
20230829,130200,2837799910,7450,7450,7450,7450,53
20230829,130100,2837405060,7480,7450,7480,7450,323
20230829,130000,2834998680,7480,7480,7480,7480,7
20230829,125900,2834946320,7440,7460,7460,7440,4831
20230829,125800,2798945160,7450,7460,7460,7450,328
20230829,125700,2796500220,7460,7470,7470,7460,633
20230829,125600,2791773880,7470,7470,7470,7470,136
20230829,125500,2790757960,7470,7470,7470,7470,59
20230829,125400,2790317230,7450,7450,7450,7450,0
20230829,125300,2790317230,7450,7440,7450,7440,190
20230829,125200,2788903530,7440,7450,7450,7430,2784
20230829,125100,2768172180,7450,7450,7450,7450,0
20230829,125000,2768172180,7450,7460,7460,7450,967
20230829,124900,2760962460,7460,7460,7470,7460,1810
20230829,124800,2747459840,7460,7470,7470,7460,51
20230829,124700,2747079370,7460,7470,7470,7460,2788
20230829,124600,2726274900,7470,7480,7480,7470,374
20230829,124500,2723477430,7500,7490,7500,7490,515
20230829,124400,2719617960,7500,7510,7520,7500,1986
20230829,124300,2704705740,7510,7510,7510,7510,93
20230829,124200,2704007310,7510,7510,7510,7510,2370
20230829,124100,2686208610,7500,7500,7510,7490,19
20230829,124000,2686066230,7500,7520,7520,7500,1530
20230829,123900,2674575300,7510,7510,7530,7510,147
20230829,123800,2673469590,7530,7530,7530,7530,52
20230829,123700,2673078030,7530,7510,7530,7510,180
20230829,123600,2671724630,7510,7530,7530,7510,381
20230829,123500,2668858100,7530,7520,7530,7510,1924
20230829,123400,2654388590,7520,7520,7520,7520,395
20230829,123300,2651418190,7520,7520,7520,7520,2231
20230829,123200,2634641070,7520,7510,7520,7510,212
20230829,123100,2633046950,7510,7520,7520,7510,47
20230829,123000,2632693970,7520,7520,7520,7520,681
20230829,122900,2627572850,7520,7510,7520,7510,117
20230829,122800,2626694150,7510,7520,7520,7510,2313
20230829,122700,2609320820,7520,7510,7520,7510,1007
20230829,122600,2601748230,7510,7520,7520,7470,1922
20230829,122500,2587350690,7530,7520,7530,7520,1056
20230829,122400,2579409560,7520,7520,7520,7510,821
20230829,122300,2573235920,7520,7510,7520,7510,147
20230829,122200,2572131250,7500,7510,7520,7500,755
20230829,122100,2566468690,7490,7490,7490,7490,0
20230829,122000,2566468690,7490,7500,7500,7490,2035
20230829,121900,2551206540,7490,7490,7490,7490,19
20230829,121800,2551064230,7490,7500,7500,7490,143
20230829,121700,2549993150,7490,7490,7490,7490,140
20230829,121600,2548944550,7510,7510,7510,7510,1
20230829,121500,2548937040,7520,7500,7520,7490,51
20230829,121400,2548554570,7490,7490,7490,7490,100
20230829,121300,2547805570,7490,7500,7500,7490,1129
20230829,121200,2539349310,7500,7520,7520,7500,2
20230829,121100,2539334290,7500,7500,7500,7500,243
20230829,121000,2537511790,7490,7500,7500,7490,316
20230829,120900,2535144140,7510,7510,7510,7470,1050
20230829,120800,2527275770,7510,7500,7520,7500,1185
20230829,120700,2518385230,7510,7510,7510,7510,656
20230829,120600,2513458670,7480,7480,7480,7480,33
20230829,120500,2513211830,7480,7500,7510,7480,703
20230829,120400,2507952410,7510,7520,7520,7510,32
20230829,120300,2507712080,7510,7520,7520,7510,1001
20230829,120200,2500184570,7520,7530,7530,7520,7
20230829,120100,2500131870,7530,7530,7530,7530,57
20230829,120000,2499702660,7520,7530,7530,7520,409
20230829,115900,2496626420,7520,7520,7520,7520,954
20230829,115800,2489452340,7520,7510,7520,7510,1066
20230829,115700,2481439340,7510,7510,7510,7470,65
20230829,115600,2480951840,7510,7470,7510,7470,256
20230829,115500,2479038970,7510,7470,7510,7470,5
20230829,115400,2479001460,7520,7500,7520,7500,846
20230829,115300,2472639560,7480,7470,7480,7470,781
20230829,115200,2466805440,7470,7470,7470,7470,132
20230829,115100,2465819400,7470,7520,7530,7470,245
20230829,115000,2463985370,7530,7530,7530,7530,0
20230829,114900,2463985370,7530,7510,7530,7470,500
20230829,114800,2460228440,7510,7500,7510,7500,364
20230829,114700,2457496590,7510,7460,7510,7460,1258
20230829,114600,2448080130,7460,7470,7490,7460,857
20230829,114500,2441682090,7490,7460,7490,7460,255
20230829,114400,2439777700,7450,7460,7470,7450,4350
20230829,114300,2407347540,7470,7480,7480,7470,2491
20230829,114200,2388734670,7480,7500,7500,7480,6501
20230829,114100,2340042030,7520,7520,7520,7500,2144
20230829,114000,2323948530,7520,7530,7530,7520,12
20230829,113900,2323858280,7530,7530,7530,7530,150
20230829,113800,2322728780,7530,7530,7530,7530,3
20230829,113700,2322706190,7550,7540,7550,7540,133
20230829,113600,2321702070,7550,7550,7550,7540,71
20230829,113500,2321166070,7550,7590,7590,7550,2479
20230829,113400,2302431250,7590,7500,7590,7500,10991
20230829,113300,2219419010,7490,7490,7490,7490,868
20230829,113200,2212917690,7490,7500,7500,7490,67
20230829,113100,2212415490,7500,7490,7500,7490,62
20230829,113000,2211951050,7490,7480,7490,7480,1583
20230829,112900,2200106650,7480,7500,7500,7480,310
20230829,112800,2197787450,7480,7500,7500,7480,1530
20230829,112700,2186329690,7500,7530,7530,7490,2007
20230829,112600,2171245440,7530,7550,7550,7530,882
20230829,112500,2164602490,7550,7550,7570,7550,5079
20230829,112400,2126208350,7550,7520,7550,7520,5857
20230829,112300,2082100470,7520,7520,7520,7520,1587
20230829,112200,2070166230,7520,7500,7520,7500,501
20230829,112100,2066404130,7500,7500,7500,7500,349
20230829,112000,2063786630,7500,7500,7500,7500,686
20230829,111900,2058641630,7500,7510,7510,7500,370
20230829,111800,2055866480,7500,7520,7520,7500,5739
20230829,111700,2012722320,7520,7510,7520,7510,1170
20230829,111600,2003928110,7510,7510,7520,7500,855
20230829,111500,1997508230,7510,7480,7510,7480,3258
20230829,111400,1973085440,7480,7480,7480,7480,5
20230829,111300,1973048040,7480,7480,7480,7470,449
20230829,111200,1969689860,7480,7480,7480,7470,407
20230829,111100,1966648490,7470,7480,7480,7470,970
20230829,111000,1959398250,7480,7490,7490,7480,1004
20230829,110900,1951883500,7490,7490,7490,7490,1500
20230829,110800,1940648500,7490,7500,7500,7490,898
20230829,110700,1933916920,7510,7510,7520,7510,821
20230829,110600,1927750150,7520,7530,7530,7500,2368
20230829,110500,1909942030,7520,7560,7560,7500,3063
20230829,110400,1886863920,7560,7470,7560,7470,22732
20230829,110300,1716037190,7470,7450,7470,7450,787
20230829,110200,1710165530,7450,7440,7450,7430,1442
20230829,110100,1699439110,7440,7450,7450,7440,42
20230829,110000,1699126620,7430,7440,7440,7430,268
20230829,105900,1697135070,7440,7440,7450,7430,598
20230829,105800,1692685470,7440,7460,7460,7440,6829
20230829,105700,1641762140,7470,7480,7480,7470,1335
20230829,105600,1631779320,7490,7480,7490,7460,10974
20230829,105500,1549712140,7500,7500,7500,7480,3948
20230829,105400,1520131070,7500,7470,7500,7470,2860
20230829,105300,1498716340,7460,7480,7480,7460,1057
20230829,105200,1490817430,7460,7460,7490,7450,7001
20230829,105100,1438586430,7490,7490,7500,7460,5595
20230829,105000,1396665700,7480,7440,7490,7440,9375
20230829,104900,1326631890,7440,7420,7440,7420,1169
20230829,104800,1317955390,7420,7390,7420,7390,13702
20230829,104700,1216560070,7390,7380,7390,7380,366
20230829,104600,1213858330,7390,7400,7400,7390,881
20230829,104500,1207342370,7420,7400,7420,7400,102
20230829,104400,1206587530,7410,7410,7420,7410,649
20230829,104300,1201778430,7420,7420,7420,7410,1022
20230829,104200,1194204430,7420,7420,7420,7410,154
20230829,104100,1193061800,7420,7430,7430,7410,1014
20230829,104000,1185546960,7430,7400,7430,7400,3771
20230829,103900,1157536140,7420,7410,7430,7410,660
20230829,103800,1152635960,7410,7430,7430,7410,16
20230829,103700,1152517280,7440,7430,7440,7430,847
20230829,103600,1146222950,7440,7430,7440,7430,261
20230829,103500,1144283210,7440,7400,7440,7400,757
20230829,103400,1138672690,7370,7410,7430,7330,14626
20230829,103300,1030977450,7410,7420,7420,7410,101
20230829,103200,1030228040,7410,7420,7420,7410,339
20230829,103100,1027714040,7430,7430,7430,7430,2
20230829,103000,1027699180,7400,7420,7430,7400,1601
20230829,102900,1015829590,7440,7400,7440,7400,928
20230829,102800,1008945830,7400,7420,7420,7400,463
20230829,102700,1005513370,7440,7440,7440,7420,65
20230829,102600,1005030050,7440,7450,7450,7420,2395
20230829,102500,987243250,7440,7450,7450,7440,1336
20230829,102400,977291890,7460,7450,7460,7440,1570
20230829,102300,965585330,7450,7450,7450,7430,1294
20230829,102200,955945250,7430,7440,7450,7430,895
20230829,102100,949293170,7430,7450,7450,7430,366
20230829,102000,946572090,7440,7450,7460,7440,2762
20230829,101900,925997230,7450,7440,7450,7440,4023
20230829,101800,896050710,7420,7440,7440,7420,604
20230829,101700,891557050,7440,7420,7440,7420,1836
20230829,101600,877929790,7420,7420,7420,7420,230
20230829,101500,876223190,7430,7430,7440,7430,2274
20230829,101400,859327350,7440,7430,7450,7430,3230
20230829,101300,835276370,7430,7410,7430,7410,2880
20230829,101200,813893670,7410,7410,7410,7400,1624
20230829,101100,801860930,7410,7390,7410,7390,954
20230829,101000,794799120,7390,7390,7390,7390,1661
20230829,100900,782524330,7390,7360,7390,7350,1927
20230829,100800,768344060,7360,7360,7380,7360,1848
20230829,100700,754740890,7380,7400,7400,7370,1436
20230829,100600,744153180,7400,7400,7400,7400,1
20230829,100500,744145780,7360,7420,7420,7350,1654
20230829,100400,731902140,7420,7390,7420,7390,3058
20230829,100300,709211930,7390,7390,7390,7390,0
20230829,100200,709211930,7390,7390,7390,7360,3252
20230829,100100,685260220,7390,7380,7420,7380,2196
20230829,100000,668994220,7370,7360,7380,7360,1712
20230829,095900,656377240,7360,7360,7360,7360,254
20230829,095800,654507800,7360,7370,7370,7360,1032
20230829,095700,646910980,7370,7380,7380,7370,1746
20230829,095600,634039380,7380,7400,7410,7380,1072
20230829,095500,626107960,7400,7390,7400,7380,4767
20230829,095400,590914700,7390,7430,7430,7390,3799
20230829,095300,562802430,7430,7360,7430,7360,4380
20230829,095200,530353480,7370,7390,7390,7370,2809
20230829,095100,509630630,7400,7400,7440,7400,5668
20230829,095000,467592850,7400,7400,7410,7400,1913
20230829,094900,453429290,7400,7390,7400,7340,3092
20230829,094800,430623800,7390,7420,7460,7390,4234
20230829,094700,399154860,7420,7350,7470,7340,14095
20230829,094600,294601280,7380,7390,7400,7330,6793
20230829,094500,244470000,7390,7320,7420,7310,17000
20230829,094400,119327900,7320,7260,7320,7260,6666
20230829,094300,70744400,7260,7260,7260,7260,0
20230829,094200,70744400,7260,7260,7260,7260,0
20230829,094100,70744400,7260,7260,7260,7260,0
20230829,094000,70744400,7260,7260,7260,7260,1
20230829,093900,70737140,7210,7210,7210,7210,0
20230829,093800,70737140,7210,7250,7260,7210,1173
20230829,093700,62262690,7250,7250,7250,7250,0
20230829,093600,62262690,7250,7250,7250,7250,0
20230829,093500,62262690,7250,7230,7260,7230,116
20230829,093400,61423880,7230,7250,7250,7230,269
20230829,093300,59475980,7260,7260,7260,7260,0
20230829,093200,59475980,7260,7260,7260,7260,2
20230829,093100,59461460,7250,7250,7250,7250,1
20230829,093000,59454210,7250,7260,7260,7250,121
20230829,092900,58576950,7270,7250,7270,7250,751
20230829,092800,53129680,7250,7250,7250,7250,0
20230829,092700,53129680,7250,7250,7250,7250,100
20230829,092600,52404680,7280,7280,7280,7280,0
20230829,092500,52404680,7280,7280,7280,7280,68
20230829,092400,51909640,7250,7250,7250,7250,10
20230829,092300,51837140,7280,7260,7280,7250,501
20230829,092200,48201390,7250,7250,7250,7250,0
20230829,092100,48201390,7250,7250,7250,7250,100
20230829,092000,47476390,7250,7250,7250,7250,200
20230829,091900,46026390,7250,7250,7250,7250,0
20230829,091800,46026390,7250,7250,7250,7250,0
20230829,091700,46026390,7250,7280,7290,7250,550
20230829,091600,42019090,7290,7260,7300,7220,204
20230829,091500,40543570,7260,7280,7300,7260,703
20230829,091400,35424990,7280,7290,7290,7280,624
20230829,091300,30879080,7280,7280,7290,7280,150
20230829,091200,29786960,7260,7250,7260,7250,223
20230829,091100,28169210,7240,7230,7240,7220,221
20230829,091000,26571380,7220,7220,7220,7220,74
20230829,090900,26037100,7200,7210,7210,7200,450
20230829,090800,22796600,7220,7220,7220,7220,5
20230829,090700,22760500,7220,7200,7220,7200,561
20230829,090600,18715880,7210,7200,7210,7200,125
20230829,090500,17815630,7190,7200,7220,7190,588
20230829,090400,13576840,7200,7200,7200,7200,11
20230829,090300,13497640,7180,7180,7180,7180,10
20230829,090200,13425840,7230,7210,7230,7200,1251
20230829,090100,4407340,7220,7200,7220,7170,212
20230829,090000,2881500,7200,7150,7200,7150,403