KissMeData/025560/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,190200,2866947160,7050,7050,7050,7050,7330
20230828,190100,2866947160,7050,7050,7050,7050,0
20230828,190000,2866947160,7050,7050,7050,7050,0
20230828,185900,2866947160,7050,7050,7050,7050,0
20230828,185800,2866947160,7050,7050,7050,7050,0
20230828,185700,2866947160,7050,7050,7050,7050,0
20230828,185600,2866947160,7050,7050,7050,7050,0
20230828,185500,2866947160,7050,7050,7050,7050,0
20230828,185400,2866947160,7050,7050,7050,7050,0
20230828,185300,2866947160,7050,7050,7050,7050,0
20230828,185200,2866947160,7050,7050,7050,7050,0
20230828,185100,2866947160,7050,7050,7050,7050,0
20230828,185000,2866947160,7050,7050,7050,7050,0
20230828,184900,2866947160,7050,7050,7050,7050,0
20230828,184800,2866947160,7050,7050,7050,7050,0
20230828,184700,2866947160,7050,7050,7050,7050,0
20230828,184600,2866947160,7050,7050,7050,7050,0
20230828,184500,2866947160,7050,7050,7050,7050,0
20230828,184400,2866947160,7050,7050,7050,7050,0
20230828,184300,2866947160,7050,7050,7050,7050,0
20230828,184200,2866947160,7050,7050,7050,7050,0
20230828,184100,2866947160,7050,7050,7050,7050,0
20230828,184000,2866947160,7050,7050,7050,7050,0
20230828,183900,2866947160,7050,7050,7050,7050,0
20230828,183800,2866947160,7050,7050,7050,7050,0
20230828,183700,2866947160,7050,7050,7050,7050,0
20230828,183600,2866947160,7050,7050,7050,7050,0
20230828,183500,2866947160,7050,7050,7050,7050,0
20230828,183400,2866947160,7050,7050,7050,7050,0
20230828,183300,2866947160,7050,7050,7050,7050,0
20230828,183200,2866947160,7050,7050,7050,7050,7330
20230828,183100,2866947160,7050,7050,7050,7050,0
20230828,183000,2866947160,7050,7050,7050,7050,0
20230828,182900,2866947160,7050,7050,7050,7050,0
20230828,182800,2866947160,7050,7050,7050,7050,0
20230828,182700,2866947160,7050,7050,7050,7050,0
20230828,182600,2866947160,7050,7050,7050,7050,0
20230828,182500,2866947160,7050,7050,7050,7050,0
20230828,182400,2866947160,7050,7050,7050,7050,0
20230828,182300,2866947160,7050,7050,7050,7050,0
20230828,182200,2866947160,7050,7050,7050,7050,0
20230828,182100,2866947160,7050,7050,7050,7050,0
20230828,182000,2866947160,7050,7050,7050,7050,0
20230828,181900,2866947160,7050,7050,7050,7050,0
20230828,181800,2866947160,7050,7050,7050,7050,0
20230828,181700,2866947160,7050,7050,7050,7050,0
20230828,181600,2866947160,7050,7050,7050,7050,0
20230828,181500,2866947160,7050,7050,7050,7050,0
20230828,181400,2866947160,7050,7050,7050,7050,0
20230828,181300,2866947160,7050,7050,7050,7050,0
20230828,181200,2866947160,7050,7050,7050,7050,0
20230828,181100,2866947160,7050,7050,7050,7050,0
20230828,181000,2866947160,7050,7050,7050,7050,0
20230828,180900,2866947160,7050,7050,7050,7050,0
20230828,180800,2866947160,7050,7050,7050,7050,0
20230828,180700,2866947160,7050,7050,7050,7050,0
20230828,180600,2866947160,7050,7050,7050,7050,0
20230828,180500,2866947160,7050,7050,7050,7050,0
20230828,180400,2866947160,7050,7050,7050,7050,0
20230828,180300,2866947160,7050,7050,7050,7050,0
20230828,180200,2866947160,7050,7050,7050,7050,7330
20230828,180100,2866947160,7050,7050,7050,7050,0
20230828,180000,2866947160,7050,7050,7050,7050,0
20230828,175900,2866947160,7050,7050,7050,7050,0
20230828,175800,2866947160,7050,7050,7050,7050,0
20230828,175700,2866947160,7050,7050,7050,7050,0
20230828,175600,2866947160,7050,7050,7050,7050,0
20230828,175500,2866947160,7050,7050,7050,7050,0
20230828,175400,2866947160,7050,7050,7050,7050,0
20230828,175300,2866947160,7050,7050,7050,7050,0
20230828,175200,2866947160,7050,7050,7050,7050,0
20230828,175100,2866947160,7050,7050,7050,7050,0
20230828,175000,2866947160,7050,7050,7050,7050,0
20230828,174900,2866947160,7050,7050,7050,7050,0
20230828,174800,2866947160,7050,7050,7050,7050,0
20230828,174700,2866947160,7050,7050,7050,7050,0
20230828,174600,2866947160,7050,7050,7050,7050,0
20230828,174500,2866947160,7050,7050,7050,7050,0
20230828,174400,2866947160,7050,7050,7050,7050,0
20230828,174300,2866947160,7050,7050,7050,7050,0
20230828,174200,2866947160,7050,7050,7050,7050,0
20230828,174100,2866947160,7050,7050,7050,7050,0
20230828,174000,2866947160,7050,7050,7050,7050,0
20230828,173900,2866947160,7050,7050,7050,7050,0
20230828,173800,2866947160,7050,7050,7050,7050,0
20230828,173700,2866947160,7050,7050,7050,7050,0
20230828,173600,2866947160,7050,7050,7050,7050,0
20230828,173500,2866947160,7050,7050,7050,7050,0
20230828,173400,2866947160,7050,7050,7050,7050,0
20230828,173300,2866947160,7050,7050,7050,7050,0
20230828,173200,2866947160,7050,7050,7050,7050,7330
20230828,173100,2866947160,7050,7050,7050,7050,0
20230828,173000,2866947160,7050,7050,7050,7050,0
20230828,172900,2866947160,7050,7050,7050,7050,0
20230828,172800,2866947160,7050,7050,7050,7050,0
20230828,172700,2866947160,7050,7050,7050,7050,0
20230828,172600,2866947160,7050,7050,7050,7050,0
20230828,172500,2866947160,7050,7050,7050,7050,0
20230828,172400,2866947160,7050,7050,7050,7050,0
20230828,172300,2866947160,7050,7050,7050,7050,0
20230828,172200,2866947160,7050,7050,7050,7050,0
20230828,172100,2866947160,7050,7050,7050,7050,0
20230828,172000,2866947160,7050,7050,7050,7050,0
20230828,171900,2866947160,7050,7050,7050,7050,0
20230828,171800,2866947160,7050,7050,7050,7050,0
20230828,171700,2866947160,7050,7050,7050,7050,0
20230828,171600,2866947160,7050,7050,7050,7050,0
20230828,171500,2866947160,7050,7050,7050,7050,0
20230828,171400,2866947160,7050,7050,7050,7050,0
20230828,171300,2866947160,7050,7050,7050,7050,0
20230828,171200,2866947160,7050,7050,7050,7050,0
20230828,171100,2866947160,7050,7050,7050,7050,0
20230828,171000,2866947160,7050,7050,7050,7050,0
20230828,170900,2866947160,7050,7050,7050,7050,0
20230828,170800,2866947160,7050,7050,7050,7050,0
20230828,170700,2866947160,7050,7050,7050,7050,0
20230828,170600,2866947160,7050,7050,7050,7050,0
20230828,170500,2866947160,7050,7050,7050,7050,0
20230828,170400,2866947160,7050,7050,7050,7050,0
20230828,170300,2866947160,7050,7050,7050,7050,0
20230828,170200,2866947160,7050,7050,7050,7050,7330
20230828,170100,2866947160,7050,7050,7050,7050,0
20230828,170000,2866947160,7050,7050,7050,7050,0
20230828,165900,2866947160,7050,7050,7050,7050,0
20230828,165800,2866947160,7050,7050,7050,7050,0
20230828,165700,2866947160,7050,7050,7050,7050,0
20230828,165600,2866947160,7050,7050,7050,7050,0
20230828,165500,2866947160,7050,7050,7050,7050,0
20230828,165400,2866947160,7050,7050,7050,7050,0
20230828,165300,2866947160,7050,7050,7050,7050,0
20230828,165200,2866947160,7050,7050,7050,7050,0
20230828,165100,2866947160,7050,7050,7050,7050,0
20230828,165000,2866947160,7050,7050,7050,7050,0
20230828,164900,2866947160,7050,7050,7050,7050,0
20230828,164800,2866947160,7050,7050,7050,7050,0
20230828,164700,2866947160,7050,7050,7050,7050,0
20230828,164600,2866947160,7050,7050,7050,7050,0
20230828,164500,2866947160,7050,7050,7050,7050,0
20230828,164400,2866947160,7050,7050,7050,7050,0
20230828,164300,2866947160,7050,7050,7050,7050,0
20230828,164200,2866947160,7050,7050,7050,7050,0
20230828,164100,2866947160,7050,7050,7050,7050,0
20230828,164000,2866947160,7050,7050,7050,7050,0
20230828,163900,2866947160,7050,7050,7050,7050,0
20230828,163800,2866947160,7050,7050,7050,7050,0
20230828,163700,2866947160,7050,7050,7050,7050,0
20230828,163600,2866947160,7050,7050,7050,7050,0
20230828,163500,2866947160,7050,7050,7050,7050,0
20230828,163400,2866947160,7050,7050,7050,7050,0
20230828,163300,2866947160,7050,7050,7050,7050,0
20230828,163200,2866947160,7050,7050,7050,7050,7330
20230828,163100,2866947160,7050,7050,7050,7050,0
20230828,163000,2866947160,7050,7050,7050,7050,0
20230828,162900,2866947160,7050,7050,7050,7050,0
20230828,162800,2866947160,7050,7050,7050,7050,0
20230828,162700,2866947160,7050,7050,7050,7050,0
20230828,162600,2866947160,7050,7050,7050,7050,0
20230828,162500,2866947160,7050,7050,7050,7050,0
20230828,162400,2866947160,7050,7050,7050,7050,0
20230828,162300,2866947160,7050,7050,7050,7050,0
20230828,162200,2866947160,7050,7050,7050,7050,0
20230828,162100,2866947160,7050,7050,7050,7050,0
20230828,162000,2866947160,7050,7050,7050,7050,0
20230828,161900,2866947160,7050,7050,7050,7050,0
20230828,161800,2866947160,7050,7050,7050,7050,0
20230828,161700,2866947160,7050,7050,7050,7050,0
20230828,161600,2866947160,7050,7050,7050,7050,0
20230828,161500,2866947160,7050,7050,7050,7050,0
20230828,161400,2866947160,7050,7050,7050,7050,0
20230828,161300,2866947160,7050,7050,7050,7050,0
20230828,161200,2866947160,7050,7050,7050,7050,0
20230828,161100,2866947160,7050,7050,7050,7050,0
20230828,161000,2866947160,7050,7050,7050,7050,0
20230828,160900,2866947160,7050,7050,7050,7050,0
20230828,160800,2866947160,7050,7050,7050,7050,0
20230828,160700,2866947160,7050,7050,7050,7050,0
20230828,160600,2866947160,7050,7050,7050,7050,0
20230828,160500,2866947160,7050,7050,7050,7050,0
20230828,160400,2866947160,7050,7050,7050,7050,0
20230828,160300,2866947160,7050,7050,7050,7050,0
20230828,160200,2866947160,7050,7050,7050,7050,7330
20230828,160100,2866947160,7050,7050,7050,7050,0
20230828,160000,2866947160,7050,7050,7050,7050,0
20230828,155900,2866947160,7050,7050,7050,7050,0
20230828,155800,2866947160,7050,7050,7050,7050,0
20230828,155700,2866947160,7050,7050,7050,7050,0
20230828,155600,2866947160,7050,7050,7050,7050,0
20230828,155500,2866947160,7050,7050,7050,7050,0
20230828,155400,2866947160,7050,7050,7050,7050,0
20230828,155300,2866947160,7050,7050,7050,7050,0
20230828,155200,2866947160,7050,7050,7050,7050,0
20230828,155100,2866947160,7050,7050,7050,7050,0
20230828,155000,2866947160,7050,7050,7050,7050,0
20230828,154900,2866947160,7050,7050,7050,7050,0
20230828,154800,2866947160,7050,7050,7050,7050,0
20230828,154700,2866947160,7050,7050,7050,7050,0
20230828,154600,2866947160,7050,7050,7050,7050,0
20230828,154500,2866947160,7050,7050,7050,7050,0
20230828,154400,2866947160,7050,7050,7050,7050,0
20230828,154300,2866947160,7050,7050,7050,7050,0
20230828,154200,2866947160,7050,7050,7050,7050,0
20230828,154100,2866947160,7050,7050,7050,7050,0
20230828,154000,2866947160,7050,7050,7050,7050,0
20230828,153900,2866947160,7050,7050,7050,7050,0
20230828,153800,2866947160,7050,7050,7050,7050,0
20230828,153700,2866947160,7050,7050,7050,7050,0
20230828,153600,2866947160,7050,7050,7050,7050,0
20230828,153500,2866947160,7050,7050,7050,7050,0
20230828,153400,2866947160,7050,7050,7050,7050,0
20230828,153300,2866947160,7050,7050,7050,7050,0
20230828,153200,2866947160,7050,7050,7050,7050,7330
20230828,153100,2866947160,7050,7050,7050,7050,0
20230828,153000,2866947160,7050,7050,7050,7050,7330
20230828,152900,2815270660,7050,7050,7050,7050,0
20230828,152800,2815270660,7050,7050,7050,7050,0
20230828,152700,2815270660,7050,7050,7050,7050,0
20230828,152600,2815270660,7050,7050,7050,7050,0
20230828,152500,2815270660,7050,7050,7050,7050,0
20230828,152400,2815270660,7050,7050,7050,7050,0
20230828,152300,2815270660,7050,7050,7050,7050,0
20230828,152200,2815270660,7050,7050,7050,7050,0
20230828,152100,2815270660,7050,7050,7050,7050,0
20230828,152000,2815270660,7050,7050,7050,7050,0
20230828,151900,2815270660,7050,7040,7050,7020,1112
20230828,151800,2807440970,7040,7030,7050,7020,721
20230828,151700,2802375190,7030,7040,7040,7030,991
20230828,151600,2795402800,7040,7040,7040,7030,674
20230828,151500,2790657850,7020,7030,7040,7020,736
20230828,151400,2785487970,7020,7030,7030,7020,1151
20230828,151300,2777405290,7040,7050,7050,7040,2505
20230828,151200,2759766090,7050,7050,7050,7040,45
20230828,151100,2759448850,7040,7040,7050,7040,72
20230828,151000,2758941780,7040,7040,7040,7040,16185
20230828,150900,2644999380,7030,7040,7040,7030,537
20230828,150800,2641224190,7040,7050,7050,7040,121
20230828,150700,2640372250,7050,7040,7050,7030,905
20230828,150600,2633998840,7040,7040,7040,7030,252
20230828,150500,2632226380,7040,7040,7040,7040,758
20230828,150400,2626890060,7040,7040,7050,7040,114
20230828,150300,2626087450,7040,7040,7040,7030,2121
20230828,150200,2611158610,7040,7030,7040,7030,571
20230828,150100,2607140790,7030,7040,7040,7030,985
20230828,150000,2600207810,7040,7030,7040,7030,5344
20230828,145900,2562638990,7030,7020,7030,7020,1153
20230828,145800,2554533900,7020,7020,7030,7020,454
20230828,145700,2551346620,7020,7000,7020,7000,874
20230828,145600,2545219890,7000,7010,7010,7000,588
20230828,145500,2541099220,7010,7000,7010,7000,385
20230828,145400,2538400380,7000,7000,7000,7000,43
20230828,145300,2538099380,7000,7000,7000,7000,113
20230828,145200,2537308380,7000,7000,7000,7000,147
20230828,145100,2536279380,7000,7000,7000,6980,7720
20230828,145000,2482299830,7010,7000,7010,7000,27
20230828,144900,2482110810,7010,7010,7010,7010,42
20230828,144800,2481816390,7000,7010,7010,7000,463
20230828,144700,2478573920,7020,7010,7020,7010,121
20230828,144600,2477724800,7010,7010,7010,7010,500
20230828,144500,2474219800,7020,7010,7020,7010,285
20230828,144400,2472221940,7010,7030,7030,7000,151
20230828,144300,2471164660,7000,7000,7000,7000,0
20230828,144200,2471164660,7000,7000,7000,7000,500
20230828,144100,2467664660,7000,7000,7030,7000,321
20230828,144000,2465417240,7000,7000,7000,7000,104
20230828,143900,2464689240,7030,7030,7030,7030,45
20230828,143800,2464372890,7030,7030,7030,7000,259
20230828,143700,2462556420,7030,7030,7030,7030,10
20230828,143600,2462486120,7030,7020,7030,7020,567
20230828,143500,2458504290,7020,7020,7020,7020,85
20230828,143400,2457907590,7000,7020,7020,7000,3491
20230828,143300,2433454190,7020,7020,7020,7020,20
20230828,143200,2433313790,7020,7010,7020,7010,629
20230828,143100,2428904480,7010,7010,7010,7010,1115
20230828,143000,2421088330,7010,7030,7030,7000,886
20230828,142900,2414874240,7030,7030,7040,7030,68
20230828,142800,2414395830,7040,7030,7040,7030,56
20230828,142700,2414001840,7030,7040,7040,7030,200
20230828,142600,2412594340,7030,7030,7030,7030,731
20230828,142500,2407455410,7030,7030,7030,7020,17
20230828,142400,2407336000,7030,7030,7030,7020,118
20230828,142300,2406506560,7030,7020,7030,7000,4280
20230828,142200,2376518570,7020,7020,7020,7020,50
20230828,142100,2376167570,7020,7020,7020,7020,152
20230828,142000,2375100530,7020,7030,7040,7020,6117
20230828,141900,2332134180,7030,7040,7040,7030,578
20230828,141800,2328066620,7040,7040,7040,7030,159
20230828,141700,2326948560,7040,7040,7040,7040,314
20230828,141600,2324738000,7040,7040,7040,7040,1423
20230828,141500,2314720080,7040,7030,7040,7030,39
20230828,141400,2314445620,7030,7040,7040,7030,248
20230828,141300,2312700300,7040,7040,7040,7040,103
20230828,141200,2311975180,7040,7040,7040,7040,371
20230828,141100,2309363340,7040,7030,7040,7030,484
20230828,141000,2305958480,7040,7040,7040,7040,367
20230828,140900,2303374800,7040,7040,7040,7040,30
20230828,140800,2303163600,7040,7030,7040,7030,201
20230828,140700,2301750560,7040,7030,7040,7030,184
20230828,140600,2300457030,7040,7040,7040,7040,49
20230828,140500,2300112070,7040,7030,7040,7030,909
20230828,140400,2293721790,7030,7030,7030,7030,9
20230828,140300,2293658520,7030,7030,7030,7020,359
20230828,140200,2291134760,7030,7030,7030,7030,635
20230828,140100,2286670710,7030,7030,7030,7030,30
20230828,140000,2286459810,7030,7020,7030,7020,3
20230828,135900,2286438730,7020,7020,7030,7020,43
20230828,135800,2286136860,7020,7030,7030,7020,15
20230828,135700,2286031530,7020,7020,7020,7020,0
20230828,135600,2286031530,7020,7040,7040,7020,688
20230828,135500,2281194130,7040,7030,7040,7020,358
20230828,135400,2278678240,7040,7030,7040,7030,49
20230828,135300,2278333760,7030,7060,7060,7030,58
20230828,135200,2277924980,7070,7060,7070,7060,75
20230828,135100,2277395130,7070,7050,7070,7050,259
20230828,135000,2275567500,7030,7030,7030,7030,2
20230828,134900,2275553440,7030,7030,7030,7020,314
20230828,134800,2273348500,7030,7020,7060,7020,103
20230828,134700,2272625200,7020,7030,7030,7020,44
20230828,134600,2272316200,7060,7040,7060,7040,210
20230828,134500,2270836160,7040,7030,7040,7030,104
20230828,134400,2270104430,7040,7040,7040,7040,131
20230828,134300,2269182190,7040,7050,7050,7040,274
20230828,134200,2267252830,7050,7050,7050,7050,325
20230828,134100,2264961580,7040,7050,7050,7040,30
20230828,134000,2264750100,7050,7050,7050,7050,61
20230828,133900,2264320050,7050,7050,7050,7050,102
20230828,133800,2263600950,7050,7050,7050,7050,64
20230828,133700,2263149750,7020,7050,7050,7020,141
20230828,133600,2262159600,7050,7050,7050,7050,40
20230828,133500,2261877600,7060,7060,7060,7000,10262
20230828,133400,2189864710,7070,7070,7070,7070,10
20230828,133300,2189794010,7060,7060,7060,7060,48
20230828,133200,2189455130,7060,7040,7060,7040,1047
20230828,133100,2182082450,7040,7050,7050,7040,90
20230828,133000,2181448170,7050,7060,7070,7050,1930
20230828,132900,2167836970,7060,7060,7060,7060,615
20230828,132800,2163495070,7060,7070,7070,7060,43
20230828,132700,2163191370,7070,7070,7070,7070,10
20230828,132600,2163120670,7070,7070,7070,7070,1
20230828,132500,2163113600,7070,7060,7070,7060,194
20230828,132400,2161743950,7060,7070,7070,7060,36
20230828,132300,2161489630,7070,7070,7070,7070,6
20230828,132200,2161447210,7070,7060,7070,7060,108
20230828,132100,2160684600,7060,7060,7060,7060,29
20230828,132000,2160479860,7060,7060,7060,7060,0
20230828,131900,2160479860,7060,7060,7060,7060,500
20230828,131800,2156949860,7060,7050,7060,7050,61
20230828,131700,2156519250,7050,7060,7060,7050,246
20230828,131600,2154784130,7060,7060,7060,7060,38
20230828,131500,2154515850,7060,7060,7060,7060,60
20230828,131400,2154092250,7050,7050,7050,7050,112
20230828,131300,2153302650,7050,7050,7050,7050,50
20230828,131200,2152950150,7050,7060,7070,7050,583
20230828,131100,2148838060,7070,7060,7070,7060,31
20230828,131000,2148619100,7070,7060,7070,7060,110
20230828,130900,2147841460,7060,7070,7070,7060,112
20230828,130800,2147050400,7070,7070,7070,7070,212
20230828,130700,2145551560,7070,7070,7070,7070,11
20230828,130600,2145473790,7060,7050,7060,7050,261
20230828,130500,2143633730,7060,7050,7060,7050,443
20230828,130400,2140506190,7050,7050,7050,7050,51
20230828,130300,2140146640,7060,7060,7060,7060,1076
20230828,130200,2132550080,7060,7060,7060,7060,33
20230828,130100,2132317100,7060,7060,7060,7060,29
20230828,130000,2132112360,7070,7060,7070,7060,65
20230828,125900,2131652840,7070,7060,7070,7060,472
20230828,125800,2128320430,7060,7070,7070,7060,225
20230828,125700,2126731780,7070,7060,7070,7060,1010
20230828,125600,2119591180,7070,7070,7070,7070,109
20230828,125500,2118820550,7070,7060,7070,7060,3
20230828,125400,2118799360,7060,7060,7060,7060,30
20230828,125300,2118587560,7060,7060,7060,7060,110
20230828,125200,2117810960,7060,7060,7060,7060,66
20230828,125100,2117345000,7060,7060,7060,7060,0
20230828,125000,2117345000,7060,7060,7060,7060,15
20230828,124900,2117239100,7060,7060,7060,7060,177
20230828,124800,2115989480,7060,7060,7060,7060,1
20230828,124700,2115982420,7060,7070,7070,7060,564
20230828,124600,2111995120,7070,7070,7070,7050,269
20230828,124500,2110095070,7070,7070,7070,7070,1
20230828,124400,2110088000,7070,7070,7070,7070,15
20230828,124300,2109981950,7070,7070,7070,7070,322
20230828,124200,2107705410,7070,7070,7070,7070,0
20230828,124100,2107705410,7070,7070,7070,7050,15
20230828,124000,2107599400,7070,7070,7070,7070,4
20230828,123900,2107571120,7070,7060,7070,7060,156
20230828,123800,2106468660,7060,7060,7060,7060,194
20230828,123700,2105099020,7060,7040,7060,7040,11
20230828,123600,2105021380,7040,7060,7060,7040,130
20230828,123500,2104105980,7060,7080,7080,7060,73
20230828,123400,2103590500,7080,7060,7080,7060,181
20230828,123300,2102311020,7060,7060,7060,7060,6
20230828,123200,2102268660,7080,7090,7090,7070,32
20230828,123100,2102042190,7090,7030,7090,7030,1894
20230828,123000,2088632360,7060,7050,7060,7020,2494
20230828,122900,2071107890,7050,7050,7050,7040,891
20230828,122800,2064834340,7050,7050,7060,7050,387
20230828,122700,2062105960,7050,7050,7050,7050,0
20230828,122600,2062105960,7050,7050,7050,7050,20
20230828,122500,2061964960,7040,7040,7040,7030,514
20230828,122400,2058349410,7040,7060,7060,7040,1872
20230828,122300,2045168980,7050,7050,7050,7040,503
20230828,122200,2041627830,7060,7040,7060,7040,42
20230828,122100,2041332130,7050,7060,7060,7050,1371
20230828,122000,2031666530,7060,7060,7060,7050,292
20230828,121900,2029605410,7060,7060,7060,7060,143
20230828,121800,2028595830,7060,7090,7090,7060,375
20230828,121700,2025947690,7090,7080,7090,7080,698
20230828,121600,2021005740,7080,7080,7080,7080,80
20230828,121500,2020439340,7080,7080,7080,7080,8
20230828,121400,2020382700,7080,7080,7080,7040,462
20230828,121300,2017125080,7080,7070,7080,7050,2097
20230828,121200,2002302560,7070,7070,7070,7070,3
20230828,121100,2002281350,7050,7050,7050,7050,245
20230828,121000,2000554100,7050,7070,7070,7050,49
20230828,120900,2000208170,7070,7070,7070,7070,16
20230828,120800,2000095050,7070,7070,7070,7070,215
20230828,120700,1998575000,7070,7070,7070,7070,70
20230828,120600,1998080100,7070,7050,7070,7050,426
20230828,120500,1995072390,7060,7050,7060,7050,177
20230828,120400,1993824530,7050,7050,7050,7050,0
20230828,120300,1993824530,7050,7070,7070,7050,101
20230828,120200,1993110480,7070,7050,7080,7050,1695
20230828,120100,1981148520,7080,7080,7080,7080,7
20230828,120000,1981098960,7080,7050,7080,7050,961
20230828,115900,1974323760,7050,7080,7080,7050,638
20230828,115800,1969819100,7080,7070,7080,7070,226
20230828,115700,1968219220,7070,7070,7070,7070,956
20230828,115600,1961460300,7070,7080,7080,7070,317
20230828,115500,1959219070,7080,7080,7080,7070,339
20230828,115400,1956821770,7090,7080,7090,7080,117
20230828,115300,1955992680,7080,7080,7080,7080,0
20230828,115200,1955992680,7080,7070,7080,7060,170
20230828,115100,1954791830,7070,7070,7070,7070,23
20230828,115000,1954629220,7070,7080,7080,7070,142
20230828,114900,1953624320,7080,7080,7080,7080,51
20230828,114800,1953263240,7090,7080,7090,7080,229
20230828,114700,1951639820,7080,7080,7080,7080,73
20230828,114600,1951122980,7090,7090,7090,7090,49
20230828,114500,1950775570,7090,7090,7090,7090,0
20230828,114400,1950775570,7090,7090,7090,7090,11
20230828,114300,1950697580,7100,7100,7100,7100,10
20230828,114200,1950626580,7100,7100,7100,7100,90
20230828,114100,1949987580,7090,7090,7100,7090,178
20230828,114000,1948725070,7090,7070,7090,7070,468
20230828,113900,1945409690,7060,7060,7060,7060,71
20230828,113800,1944908430,7060,7060,7060,7060,160
20230828,113700,1943778830,7060,7050,7060,7050,450
20230828,113600,1940605860,7050,7060,7060,7050,104
20230828,113500,1939871830,7060,7070,7070,7060,373
20230828,113400,1937237720,7070,7070,7070,7050,558
20230828,113300,1933298520,7070,7070,7070,7070,100
20230828,113200,1932591520,7070,7080,7080,7070,235
20230828,113100,1930930010,7070,7080,7080,7070,31
20230828,113000,1930710540,7080,7090,7100,7080,268
20230828,112900,1928810860,7100,7090,7100,7090,52
20230828,112800,1928442080,7100,7090,7100,7090,394
20230828,112700,1925648480,7090,7090,7090,7090,279
20230828,112600,1923670370,7090,7090,7090,7090,0
20230828,112500,1923670370,7090,7090,7090,7090,17
20230828,112400,1923549840,7050,7060,7060,7050,163
20230828,112300,1922399400,7060,7070,7070,7050,433
20230828,112200,1919342060,7070,7080,7080,7070,2383
20230828,112100,1902491180,7080,7080,7080,7080,15
20230828,112000,1902384980,7080,7090,7090,7080,19
20230828,111900,1902250320,7070,7090,7100,7070,677
20230828,111800,1897455380,7100,7100,7100,7090,32
20230828,111700,1897228280,7100,7090,7100,7090,289
20230828,111600,1895177580,7100,7100,7100,7090,106
20230828,111500,1894424990,7100,7100,7100,7100,269
20230828,111400,1892515090,7100,7090,7100,7090,201
20230828,111300,1891089990,7090,7090,7090,7090,210
20230828,111200,1889601090,7090,7090,7090,7090,208
20230828,111100,1888126370,7090,7100,7100,7070,222
20230828,111000,1886551830,7090,7090,7090,7090,9
20230828,110900,1886488020,7100,7090,7100,7090,111
20230828,110800,1885700420,7100,7100,7100,7100,245
20230828,110700,1883960920,7100,7090,7100,7090,788
20230828,110600,1878373970,7090,7090,7090,7090,700
20230828,110500,1873410970,7100,7070,7100,7070,1271
20230828,110400,1864400550,7070,7040,7070,7040,1315
20230828,110300,1855130600,7050,7040,7050,7040,2058
20230828,110200,1840631010,7040,7040,7040,7040,54
20230828,110100,1840250850,7020,7040,7040,7020,581
20230828,110000,1836168430,7050,7040,7050,7030,239
20230828,105900,1834485510,7040,7050,7050,7030,1022
20230828,105800,1827290180,7050,7070,7070,7050,1298
20230828,105700,1818122680,7070,7070,7070,7070,82
20230828,105600,1817542940,7070,7070,7070,7070,603
20230828,105500,1813279730,7090,7070,7090,7070,780
20230828,105400,1807763530,7070,7080,7080,7060,1244
20230828,105300,1798969610,7080,7080,7080,7080,30
20230828,105200,1798757210,7080,7090,7090,7080,152
20230828,105100,1797679550,7090,7080,7090,7080,608
20230828,105000,1793369610,7090,7100,7100,7090,795
20230828,104900,1787731700,7100,7090,7100,7090,75
20230828,104800,1787199220,7100,7100,7100,7100,5
20230828,104700,1787163720,7100,7100,7100,7090,48
20230828,104600,1786823350,7090,7090,7090,7090,100
20230828,104500,1786114350,7090,7090,7100,7090,575
20230828,104400,1782037270,7090,7070,7090,7070,46
20230828,104300,1781711400,7070,7100,7100,7070,1282
20230828,104200,1772641930,7100,7100,7100,7090,562
20230828,104100,1768651830,7110,7120,7130,7110,404
20230828,104000,1765775740,7120,7130,7130,7120,1763
20230828,103900,1753218130,7130,7100,7130,7100,473
20230828,103800,1749854930,7100,7100,7100,7100,1154
20230828,103700,1741661530,7100,7060,7100,7060,297
20230828,103600,1739556560,7060,7050,7070,7050,1015
20230828,103500,1732391140,7060,7060,7060,7060,75
20230828,103400,1731861640,7050,7030,7050,7030,1845
20230828,103300,1718864360,7040,7030,7040,7030,353
20230828,103200,1716382760,7030,7040,7040,7030,288
20230828,103100,1714355440,7040,7040,7040,7040,34
20230828,103000,1714116080,7040,7040,7040,7040,137
20230828,102900,1713151600,7040,7040,7040,7040,315
20230828,102800,1710934000,7040,7040,7040,7030,911
20230828,102700,1704526070,7040,7050,7050,7030,92
20230828,102600,1703878220,7030,7050,7050,7030,1472
20230828,102500,1693526430,7050,7040,7050,7030,2052
20230828,102400,1679073180,7040,7040,7040,7040,957
20230828,102300,1672335900,7040,7050,7050,7040,476
20230828,102200,1668981910,7050,7060,7060,7050,110
20230828,102100,1668206310,7060,7050,7060,7030,118
20230828,102000,1667375250,7030,7050,7060,7030,2022
20230828,101900,1653124170,7050,7060,7060,7050,85
20230828,101800,1652524800,7060,7070,7090,7060,1607
20230828,101700,1641178840,7070,7090,7090,7070,2304
20230828,101600,1624859950,7090,7100,7110,7090,1247
20230828,101500,1616007430,7100,7110,7110,7100,308
20230828,101400,1613819830,7110,7110,7110,7110,137
20230828,101300,1612845760,7110,7100,7110,7100,130
20230828,101200,1611922170,7110,7110,7110,7110,48
20230828,101100,1611580890,7110,7120,7120,7110,1196
20230828,101000,1603077280,7120,7100,7130,7100,1243
20230828,100900,1594248060,7100,7120,7130,7090,644
20230828,100800,1589671780,7120,7110,7130,7110,743
20230828,100700,1584383520,7110,7100,7110,7100,1516
20230828,100600,1573619870,7100,7100,7120,7100,368
20230828,100500,1571007010,7100,7130,7130,7100,166
20230828,100400,1569828290,7130,7090,7130,7090,621
20230828,100300,1565414200,7090,7090,7100,7080,380
20230828,100200,1562719930,7080,7090,7090,7080,571
20230828,100100,1558673450,7080,7140,7150,7080,10120
20230828,100000,1486868520,7150,7150,7160,7140,1253
20230828,095900,1477912190,7160,7170,7170,7150,352
20230828,095800,1475392770,7170,7180,7180,7150,1234
20230828,095700,1466565700,7170,7150,7180,7150,1269
20230828,095600,1457480960,7150,7080,7150,7080,1975
20230828,095500,1443455470,7080,7080,7100,7070,3535
20230828,095400,1418426530,7080,7070,7080,7060,1224
20230828,095300,1409776150,7060,7050,7070,7050,1678
20230828,095200,1397939260,7050,7040,7050,7040,1319
20230828,095100,1388640560,7050,7040,7050,7030,1961
20230828,095000,1374835570,7040,7030,7040,7030,75
20230828,094900,1374307670,7030,7030,7030,7020,820
20230828,094800,1368543610,7020,7030,7030,7020,1093
20230828,094700,1360868790,7030,7020,7040,7010,1491
20230828,094600,1350385030,7020,7010,7020,7010,310
20230828,094500,1348210710,7010,7020,7020,7000,4694
20230828,094400,1315321500,7000,7000,7010,6990,1930
20230828,094300,1301813720,6990,6970,6990,6970,997
20230828,094200,1294853570,6960,6960,6960,6950,1281
20230828,094100,1285941440,6960,6960,6970,6950,458
20230828,094000,1282754570,6960,6940,6960,6940,4578
20230828,093900,1250913720,6950,6960,6970,6950,991
20230828,093800,1244025300,6960,6910,6960,6910,2966
20230828,093700,1223424250,6910,6870,6920,6860,1331
20230828,093600,1214253530,6870,6870,6900,6860,667
20230828,093500,1209668350,6860,6850,6860,6850,4134
20230828,093400,1181335610,6850,6880,6880,6850,9602
20230828,093300,1115415350,6880,6890,6900,6870,1535
20230828,093200,1104865920,6900,6890,6900,6870,3521
20230828,093100,1080644940,6890,6890,6900,6880,1006
20230828,093000,1073713620,6890,6920,6930,6880,3202
20230828,092900,1051641000,6920,6890,6920,6880,1833
20230828,092800,1038992300,6920,6870,6920,6870,8481
20230828,092700,980583150,6870,6920,6920,6860,6112
20230828,092600,938443110,6920,6970,6970,6920,5092
20230828,092500,903094900,6970,6980,6990,6970,1894
20230828,092400,889880960,6980,6980,6990,6980,2274
20230828,092300,874006710,6980,7000,7000,6980,7113
20230828,092200,824272430,7000,7000,7010,7000,10572
20230828,092100,750265940,7000,7010,7010,7000,2351
20230828,092000,733804240,7010,7010,7010,7000,4477
20230828,091900,702441170,7010,7030,7030,7010,2547
20230828,091800,684574740,7030,7020,7030,7010,2673
20230828,091700,665819520,7020,7040,7050,7020,6429
20230828,091600,620628110,7040,7040,7050,7040,2022
20230828,091500,606391520,7050,7070,7070,7050,2155
20230828,091400,591190380,7070,7080,7080,7060,2144
20230828,091300,576043440,7080,7100,7100,7080,1611
20230828,091200,564615840,7100,7140,7140,7100,5703
20230828,091100,524012290,7150,7110,7180,7110,2797
20230828,091000,504063420,7110,7100,7120,7060,1482
20230828,090900,493544980,7100,7040,7100,7040,3547
20230828,090800,468512980,7040,7040,7050,7030,2660
20230828,090700,449785620,7040,7040,7050,7020,6235
20230828,090600,405872040,7050,7020,7050,7010,4616
20230828,090500,373465110,7020,7080,7080,7010,6271
20230828,090400,329383800,7080,7160,7170,7000,15935
20230828,090300,216302780,7160,7290,7300,7160,8817
20230828,090200,152491180,7290,7340,7340,7290,11646
20230828,090100,67413320,7340,7450,7450,7330,3825
20230828,090000,39299210,7450,7350,7480,7310,5181