KissMeData/084690/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,193900,10876561020,7590,7590,7590,7590,19208
20230828,193800,10876561020,7590,7590,7590,7590,0
20230828,193700,10876561020,7590,7590,7590,7590,0
20230828,193600,10876561020,7590,7590,7590,7590,0
20230828,193500,10876561020,7590,7590,7590,7590,0
20230828,193400,10876561020,7590,7590,7590,7590,0
20230828,193300,10876561020,7590,7590,7590,7590,0
20230828,193200,10876561020,7590,7590,7590,7590,0
20230828,193100,10876561020,7590,7590,7590,7590,0
20230828,193000,10876561020,7590,7590,7590,7590,0
20230828,192900,10876561020,7590,7590,7590,7590,0
20230828,192800,10876561020,7590,7590,7590,7590,0
20230828,192700,10876561020,7590,7590,7590,7590,0
20230828,192600,10876561020,7590,7590,7590,7590,0
20230828,192500,10876561020,7590,7590,7590,7590,0
20230828,192400,10876561020,7590,7590,7590,7590,0
20230828,192300,10876561020,7590,7590,7590,7590,0
20230828,192200,10876561020,7590,7590,7590,7590,0
20230828,192100,10876561020,7590,7590,7590,7590,0
20230828,192000,10876561020,7590,7590,7590,7590,0
20230828,191900,10876561020,7590,7590,7590,7590,0
20230828,191800,10876561020,7590,7590,7590,7590,0
20230828,191700,10876561020,7590,7590,7590,7590,0
20230828,191600,10876561020,7590,7590,7590,7590,0
20230828,191500,10876561020,7590,7590,7590,7590,0
20230828,191400,10876561020,7590,7590,7590,7590,0
20230828,191300,10876561020,7590,7590,7590,7590,0
20230828,191200,10876561020,7590,7590,7590,7590,0
20230828,191100,10876561020,7590,7590,7590,7590,0
20230828,191000,10876561020,7590,7590,7590,7590,0
20230828,190900,10876561020,7590,7590,7590,7590,19208
20230828,190800,10876561020,7590,7590,7590,7590,0
20230828,190700,10876561020,7590,7590,7590,7590,0
20230828,190600,10876561020,7590,7590,7590,7590,0
20230828,190500,10876561020,7590,7590,7590,7590,0
20230828,190400,10876561020,7590,7590,7590,7590,0
20230828,190300,10876561020,7590,7590,7590,7590,0
20230828,190200,10876561020,7590,7590,7590,7590,0
20230828,190100,10876561020,7590,7590,7590,7590,0
20230828,190000,10876561020,7590,7590,7590,7590,0
20230828,185900,10876561020,7590,7590,7590,7590,0
20230828,185800,10876561020,7590,7590,7590,7590,0
20230828,185700,10876561020,7590,7590,7590,7590,0
20230828,185600,10876561020,7590,7590,7590,7590,0
20230828,185500,10876561020,7590,7590,7590,7590,0
20230828,185400,10876561020,7590,7590,7590,7590,0
20230828,185300,10876561020,7590,7590,7590,7590,0
20230828,185200,10876561020,7590,7590,7590,7590,0
20230828,185100,10876561020,7590,7590,7590,7590,0
20230828,185000,10876561020,7590,7590,7590,7590,0
20230828,184900,10876561020,7590,7590,7590,7590,0
20230828,184800,10876561020,7590,7590,7590,7590,0
20230828,184700,10876561020,7590,7590,7590,7590,0
20230828,184600,10876561020,7590,7590,7590,7590,0
20230828,184500,10876561020,7590,7590,7590,7590,0
20230828,184400,10876561020,7590,7590,7590,7590,0
20230828,184300,10876561020,7590,7590,7590,7590,0
20230828,184200,10876561020,7590,7590,7590,7590,0
20230828,184100,10876561020,7590,7590,7590,7590,0
20230828,184000,10876561020,7590,7590,7590,7590,0
20230828,183900,10876561020,7590,7590,7590,7590,19208
20230828,183800,10876561020,7590,7590,7590,7590,0
20230828,183700,10876561020,7590,7590,7590,7590,0
20230828,183600,10876561020,7590,7590,7590,7590,0
20230828,183500,10876561020,7590,7590,7590,7590,0
20230828,183400,10876561020,7590,7590,7590,7590,0
20230828,183300,10876561020,7590,7590,7590,7590,0
20230828,183200,10876561020,7590,7590,7590,7590,0
20230828,183100,10876561020,7590,7590,7590,7590,0
20230828,183000,10876561020,7590,7590,7590,7590,0
20230828,182900,10876561020,7590,7590,7590,7590,0
20230828,182800,10876561020,7590,7590,7590,7590,0
20230828,182700,10876561020,7590,7590,7590,7590,0
20230828,182600,10876561020,7590,7590,7590,7590,0
20230828,182500,10876561020,7590,7590,7590,7590,0
20230828,182400,10876561020,7590,7590,7590,7590,0
20230828,182300,10876561020,7590,7590,7590,7590,0
20230828,182200,10876561020,7590,7590,7590,7590,0
20230828,182100,10876561020,7590,7590,7590,7590,0
20230828,182000,10876561020,7590,7590,7590,7590,0
20230828,181900,10876561020,7590,7590,7590,7590,0
20230828,181800,10876561020,7590,7590,7590,7590,0
20230828,181700,10876561020,7590,7590,7590,7590,0
20230828,181600,10876561020,7590,7590,7590,7590,0
20230828,181500,10876561020,7590,7590,7590,7590,0
20230828,181400,10876561020,7590,7590,7590,7590,0
20230828,181300,10876561020,7590,7590,7590,7590,0
20230828,181200,10876561020,7590,7590,7590,7590,0
20230828,181100,10876561020,7590,7590,7590,7590,0
20230828,181000,10876561020,7590,7590,7590,7590,0
20230828,180900,10876561020,7590,7590,7590,7590,19208
20230828,180800,10876561020,7590,7590,7590,7590,0
20230828,180700,10876561020,7590,7590,7590,7590,0
20230828,180600,10876561020,7590,7590,7590,7590,0
20230828,180500,10876561020,7590,7590,7590,7590,0
20230828,180400,10876561020,7590,7590,7590,7590,0
20230828,180300,10876561020,7590,7590,7590,7590,0
20230828,180200,10876561020,7590,7590,7590,7590,0
20230828,180100,10876561020,7590,7590,7590,7590,0
20230828,180000,10876561020,7590,7590,7590,7590,0
20230828,175900,10876561020,7590,7590,7590,7590,0
20230828,175800,10876561020,7590,7590,7590,7590,0
20230828,175700,10876561020,7590,7590,7590,7590,0
20230828,175600,10876561020,7590,7590,7590,7590,0
20230828,175500,10876561020,7590,7590,7590,7590,0
20230828,175400,10876561020,7590,7590,7590,7590,0
20230828,175300,10876561020,7590,7590,7590,7590,0
20230828,175200,10876561020,7590,7590,7590,7590,0
20230828,175100,10876561020,7590,7590,7590,7590,0
20230828,175000,10876561020,7590,7590,7590,7590,0
20230828,174900,10876561020,7590,7590,7590,7590,0
20230828,174800,10876561020,7590,7590,7590,7590,0
20230828,174700,10876561020,7590,7590,7590,7590,0
20230828,174600,10876561020,7590,7590,7590,7590,0
20230828,174500,10876561020,7590,7590,7590,7590,0
20230828,174400,10876561020,7590,7590,7590,7590,0
20230828,174300,10876561020,7590,7590,7590,7590,0
20230828,174200,10876561020,7590,7590,7590,7590,0
20230828,174100,10876561020,7590,7590,7590,7590,0
20230828,174000,10876561020,7590,7590,7590,7590,0
20230828,173900,10876561020,7590,7590,7590,7590,19208
20230828,173800,10876561020,7590,7590,7590,7590,0
20230828,173700,10876561020,7590,7590,7590,7590,0
20230828,173600,10876561020,7590,7590,7590,7590,0
20230828,173500,10876561020,7590,7590,7590,7590,0
20230828,173400,10876561020,7590,7590,7590,7590,0
20230828,173300,10876561020,7590,7590,7590,7590,0
20230828,173200,10876561020,7590,7590,7590,7590,0
20230828,173100,10876561020,7590,7590,7590,7590,0
20230828,173000,10876561020,7590,7590,7590,7590,0
20230828,172900,10876561020,7590,7590,7590,7590,0
20230828,172800,10876561020,7590,7590,7590,7590,0
20230828,172700,10876561020,7590,7590,7590,7590,0
20230828,172600,10876561020,7590,7590,7590,7590,0
20230828,172500,10876561020,7590,7590,7590,7590,0
20230828,172400,10876561020,7590,7590,7590,7590,0
20230828,172300,10876561020,7590,7590,7590,7590,0
20230828,172200,10876561020,7590,7590,7590,7590,0
20230828,172100,10876561020,7590,7590,7590,7590,0
20230828,172000,10876561020,7590,7590,7590,7590,0
20230828,171900,10876561020,7590,7590,7590,7590,0
20230828,171800,10876561020,7590,7590,7590,7590,0
20230828,171700,10876561020,7590,7590,7590,7590,0
20230828,171600,10876561020,7590,7590,7590,7590,0
20230828,171500,10876561020,7590,7590,7590,7590,0
20230828,171400,10876561020,7590,7590,7590,7590,0
20230828,171300,10876561020,7590,7590,7590,7590,0
20230828,171200,10876561020,7590,7590,7590,7590,0
20230828,171100,10876561020,7590,7590,7590,7590,0
20230828,171000,10876561020,7590,7590,7590,7590,0
20230828,170900,10876561020,7590,7590,7590,7590,19208
20230828,170800,10876561020,7590,7590,7590,7590,0
20230828,170700,10876561020,7590,7590,7590,7590,0
20230828,170600,10876561020,7590,7590,7590,7590,0
20230828,170500,10876561020,7590,7590,7590,7590,0
20230828,170400,10876561020,7590,7590,7590,7590,0
20230828,170300,10876561020,7590,7590,7590,7590,0
20230828,170200,10876561020,7590,7590,7590,7590,0
20230828,170100,10876561020,7590,7590,7590,7590,0
20230828,170000,10876561020,7590,7590,7590,7590,0
20230828,165900,10876561020,7590,7590,7590,7590,0
20230828,165800,10876561020,7590,7590,7590,7590,0
20230828,165700,10876561020,7590,7590,7590,7590,0
20230828,165600,10876561020,7590,7590,7590,7590,0
20230828,165500,10876561020,7590,7590,7590,7590,0
20230828,165400,10876561020,7590,7590,7590,7590,0
20230828,165300,10876561020,7590,7590,7590,7590,0
20230828,165200,10876561020,7590,7590,7590,7590,0
20230828,165100,10876561020,7590,7590,7590,7590,0
20230828,165000,10876561020,7590,7590,7590,7590,0
20230828,164900,10876561020,7590,7590,7590,7590,0
20230828,164800,10876561020,7590,7590,7590,7590,0
20230828,164700,10876561020,7590,7590,7590,7590,0
20230828,164600,10876561020,7590,7590,7590,7590,0
20230828,164500,10876561020,7590,7590,7590,7590,0
20230828,164400,10876561020,7590,7590,7590,7590,0
20230828,164300,10876561020,7590,7590,7590,7590,0
20230828,164200,10876561020,7590,7590,7590,7590,0
20230828,164100,10876561020,7590,7590,7590,7590,0
20230828,164000,10876561020,7590,7590,7590,7590,0
20230828,163900,10876561020,7590,7590,7590,7590,19208
20230828,163800,10876561020,7590,7590,7590,7590,0
20230828,163700,10876561020,7590,7590,7590,7590,0
20230828,163600,10876561020,7590,7590,7590,7590,0
20230828,163500,10876561020,7590,7590,7590,7590,0
20230828,163400,10876561020,7590,7590,7590,7590,0
20230828,163300,10876561020,7590,7590,7590,7590,0
20230828,163200,10876561020,7590,7590,7590,7590,0
20230828,163100,10876561020,7590,7590,7590,7590,0
20230828,163000,10876561020,7590,7590,7590,7590,0
20230828,162900,10876561020,7590,7590,7590,7590,0
20230828,162800,10876561020,7590,7590,7590,7590,0
20230828,162700,10876561020,7590,7590,7590,7590,0
20230828,162600,10876561020,7590,7590,7590,7590,0
20230828,162500,10876561020,7590,7590,7590,7590,0
20230828,162400,10876561020,7590,7590,7590,7590,0
20230828,162300,10876561020,7590,7590,7590,7590,0
20230828,162200,10876561020,7590,7590,7590,7590,0
20230828,162100,10876561020,7590,7590,7590,7590,0
20230828,162000,10876561020,7590,7590,7590,7590,0
20230828,161900,10876561020,7590,7590,7590,7590,0
20230828,161800,10876561020,7590,7590,7590,7590,0
20230828,161700,10876561020,7590,7590,7590,7590,0
20230828,161600,10876561020,7590,7590,7590,7590,0
20230828,161500,10876561020,7590,7590,7590,7590,0
20230828,161400,10876561020,7590,7590,7590,7590,0
20230828,161300,10876561020,7590,7590,7590,7590,0
20230828,161200,10876561020,7590,7590,7590,7590,0
20230828,161100,10876561020,7590,7590,7590,7590,0
20230828,161000,10876561020,7590,7590,7590,7590,0
20230828,160900,10876561020,7590,7590,7590,7590,19208
20230828,160800,10876561020,7590,7590,7590,7590,0
20230828,160700,10876561020,7590,7590,7590,7590,0
20230828,160600,10876561020,7590,7590,7590,7590,0
20230828,160500,10876561020,7590,7590,7590,7590,0
20230828,160400,10876561020,7590,7590,7590,7590,0
20230828,160300,10876561020,7590,7590,7590,7590,0
20230828,160200,10876561020,7590,7590,7590,7590,0
20230828,160100,10876561020,7590,7590,7590,7590,0
20230828,160000,10876561020,7590,7590,7590,7590,0
20230828,155900,10876561020,7590,7590,7590,7590,0
20230828,155800,10876561020,7590,7590,7590,7590,0
20230828,155700,10876561020,7590,7590,7590,7590,0
20230828,155600,10876561020,7590,7590,7590,7590,0
20230828,155500,10876561020,7590,7590,7590,7590,0
20230828,155400,10876561020,7590,7590,7590,7590,0
20230828,155300,10876561020,7590,7590,7590,7590,0
20230828,155200,10876561020,7590,7590,7590,7590,0
20230828,155100,10876561020,7590,7590,7590,7590,0
20230828,155000,10876561020,7590,7590,7590,7590,0
20230828,154900,10876561020,7590,7590,7590,7590,0
20230828,154800,10876561020,7590,7590,7590,7590,0
20230828,154700,10876561020,7590,7590,7590,7590,0
20230828,154600,10876561020,7590,7590,7590,7590,0
20230828,154500,10876561020,7590,7590,7590,7590,0
20230828,154400,10876561020,7590,7590,7590,7590,0
20230828,154300,10876561020,7590,7590,7590,7590,0
20230828,154200,10876561020,7590,7590,7590,7590,0
20230828,154100,10876561020,7590,7590,7590,7590,0
20230828,154000,10876561020,7590,7590,7590,7590,0
20230828,153900,10876561020,7590,7590,7590,7590,19208
20230828,153800,10876561020,7590,7590,7590,7590,0
20230828,153700,10876561020,7590,7590,7590,7590,0
20230828,153600,10876561020,7590,7590,7590,7590,0
20230828,153500,10876561020,7590,7590,7590,7590,0
20230828,153400,10876561020,7590,7590,7590,7590,0
20230828,153300,10876561020,7590,7590,7590,7590,0
20230828,153200,10876561020,7590,7590,7590,7590,0
20230828,153100,10876561020,7590,7590,7590,7590,0
20230828,153000,10876561020,7590,7590,7590,7590,19208
20230828,152900,10730772300,7660,7660,7660,7660,0
20230828,152800,10730772300,7660,7660,7660,7660,0
20230828,152700,10730772300,7660,7660,7660,7660,0
20230828,152600,10730772300,7660,7660,7660,7660,0
20230828,152500,10730772300,7660,7660,7660,7660,0
20230828,152400,10730772300,7660,7660,7660,7660,0
20230828,152300,10730772300,7660,7660,7660,7660,0
20230828,152200,10730772300,7660,7660,7660,7660,0
20230828,152100,10730772300,7660,7660,7660,7660,0
20230828,152000,10730772300,7660,7660,7660,7660,0
20230828,151900,10730772300,7660,7700,7760,7610,9133
20230828,151800,10660821860,7700,7540,7760,7530,13883
20230828,151700,10554247690,7550,7530,7570,7530,1814
20230828,151600,10540551480,7520,7550,7550,7520,2687
20230828,151500,10520314970,7550,7530,7550,7530,5027
20230828,151400,10482439140,7540,7520,7540,7520,1664
20230828,151300,10469904000,7520,7530,7540,7520,3653
20230828,151200,10442408960,7530,7530,7540,7520,2994
20230828,151100,10419867550,7530,7540,7550,7520,11509
20230828,151000,10333212960,7540,7570,7570,7540,14349
20230828,150900,10224840420,7560,7570,7570,7560,2717
20230828,150800,10204296960,7560,7570,7590,7560,1437
20230828,150700,10193420580,7570,7590,7590,7570,356
20230828,150600,10190725400,7570,7590,7590,7570,1026
20230828,150500,10182957500,7590,7580,7590,7580,812
20230828,150400,10176801570,7590,7580,7590,7580,486
20230828,150300,10173117250,7590,7580,7590,7570,2712
20230828,150200,10152563890,7590,7570,7590,7570,2785
20230828,150100,10131454390,7580,7590,7590,7580,991
20230828,150000,10123942090,7580,7590,7590,7580,2006
20230828,145900,10108718660,7590,7580,7610,7580,501
20230828,145800,10104918870,7570,7590,7590,7570,834
20230828,145700,10098597300,7600,7590,7610,7580,1236
20230828,145600,10089197630,7590,7620,7630,7590,1834
20230828,145500,10075237800,7620,7600,7630,7580,255
20230828,145400,10073302840,7600,7580,7600,7570,1465
20230828,145300,10062201010,7580,7570,7580,7570,957
20230828,145200,10054953760,7570,7570,7580,7560,1659
20230828,145100,10042400620,7580,7570,7590,7570,2068
20230828,145000,10026741430,7580,7590,7590,7570,1020
20230828,144900,10019011440,7580,7580,7590,7580,641
20230828,144800,10014149480,7590,7580,7600,7580,610
20230828,144700,10009521780,7580,7580,7580,7570,2191
20230828,144600,9992934680,7570,7570,7580,7560,3413
20230828,144500,9967090740,7570,7590,7600,7570,20061
20230828,144400,9815033580,7600,7590,7600,7590,1986
20230828,144300,9799954880,7600,7620,7620,7590,3390
20230828,144200,9774204780,7610,7620,7640,7610,3652
20230828,144100,9746364030,7630,7630,7630,7620,861
20230828,144000,9739798120,7630,7630,7640,7620,1361
20230828,143900,9729415050,7630,7630,7640,7630,833
20230828,143800,9723054340,7640,7630,7640,7630,1004
20230828,143700,9715390470,7640,7630,7650,7630,1020
20230828,143600,9707600060,7640,7650,7650,7640,609
20230828,143500,9702947100,7650,7640,7650,7640,291
20230828,143400,9700723620,7650,7640,7650,7640,447
20230828,143300,9697305070,7640,7640,7640,7630,292
20230828,143200,9695076760,7640,7630,7640,7630,296
20230828,143100,9692816690,7630,7660,7670,7630,1195
20230828,143000,9683664920,7650,7610,7660,7600,4435
20230828,142900,9649829620,7600,7610,7610,7590,622
20230828,142800,9645105600,7610,7600,7610,7590,625
20230828,142700,9640358650,7600,7590,7600,7590,1539
20230828,142600,9628676120,7600,7600,7600,7580,14382
20230828,142500,9519417420,7610,7600,7610,7600,721
20230828,142400,9513937800,7610,7610,7610,7600,2223
20230828,142300,9497030770,7610,7610,7610,7600,15771
20230828,142200,9377167740,7610,7630,7630,7610,2836
20230828,142100,9355584700,7620,7620,7620,7620,26
20230828,142000,9355386580,7620,7620,7620,7620,553
20230828,141900,9351172720,7610,7610,7610,7610,742
20230828,141800,9345526100,7610,7620,7620,7610,2188
20230828,141700,9328875210,7610,7620,7620,7610,2122
20230828,141600,9312726720,7610,7620,7620,7610,609
20230828,141500,9308089210,7620,7620,7620,7610,198
20230828,141400,9306580480,7620,7620,7630,7620,1098
20230828,141300,9298213700,7630,7620,7630,7620,559
20230828,141200,9293954100,7630,7630,7630,7630,101
20230828,141100,9293183470,7620,7630,7630,7620,2295
20230828,141000,9275680860,7630,7620,7630,7610,1553
20230828,140900,9263850060,7620,7620,7620,7620,8
20230828,140800,9263789100,7620,7610,7620,7610,446
20230828,140700,9260392160,7610,7620,7620,7600,1434
20230828,140600,9249480320,7610,7610,7620,7600,691
20230828,140500,9244223190,7620,7620,7620,7600,348
20230828,140400,9241574580,7600,7620,7620,7600,3062
20230828,140300,9218274380,7620,7620,7620,7610,641
20230828,140200,9213392590,7620,7620,7620,7620,6
20230828,140100,9213346870,7620,7610,7630,7610,1158
20230828,140000,9204533760,7610,7610,7620,7610,173
20230828,135900,9203217220,7610,7610,7640,7600,2277
20230828,135800,9185906300,7620,7610,7620,7610,6218
20230828,135700,9138586280,7620,7630,7630,7620,2372
20230828,135600,9120511110,7630,7630,7630,7620,105
20230828,135500,9119710860,7630,7630,7640,7620,917
20230828,135400,9112718490,7630,7630,7630,7630,422
20230828,135300,9109498630,7640,7630,7640,7630,111
20230828,135200,9108651690,7620,7640,7640,7620,1607
20230828,135100,9096392630,7640,7630,7640,7620,899
20230828,135000,9089537230,7630,7630,7640,7630,125
20230828,134900,9088583450,7630,7630,7640,7620,930
20230828,134800,9081490560,7630,7630,7640,7630,186
20230828,134700,9080070990,7640,7630,7650,7620,1287
20230828,134600,9070251320,7630,7640,7640,7620,612
20230828,134500,9065586800,7640,7620,7640,7620,798
20230828,134400,9059506000,7620,7620,7620,7620,1831
20230828,134300,9045553780,7620,7620,7640,7620,2638
20230828,134200,9025452160,7640,7630,7640,7620,1892
20230828,134100,9011034310,7640,7630,7640,7620,57
20230828,134000,9010599600,7630,7630,7630,7630,5
20230828,133900,9010561450,7620,7630,7630,7620,336
20230828,133800,9008000870,7630,7620,7630,7620,213
20230828,133700,9006375720,7630,7610,7630,7610,536
20230828,133600,9002294050,7610,7620,7660,7610,5450
20230828,133500,8960800800,7630,7630,7640,7620,1084
20230828,133400,8952531560,7620,7630,7630,7620,110
20230828,133300,8951693290,7620,7630,7660,7620,457
20230828,133200,8948209390,7610,7630,7650,7610,3497
20230828,133100,8921555720,7620,7640,7640,7610,2503
20230828,133000,8902482110,7640,7630,7640,7610,8920
20230828,132900,8834538640,7650,7630,7650,7630,27
20230828,132800,8834332590,7650,7650,7650,7630,6
20230828,132700,8834286710,7630,7630,7640,7630,1239
20230828,132600,8824832590,7660,7640,7660,7630,1023
20230828,132500,8817013500,7640,7660,7660,7640,1013
20230828,132400,8809274010,7650,7680,7680,7640,104
20230828,132300,8808478410,7680,7670,7680,7650,13
20230828,132200,8808378880,7640,7640,7690,7640,3551
20230828,132100,8781244190,7640,7680,7680,7640,3782
20230828,132000,8752293340,7670,7670,7680,7670,30
20230828,131900,8752063200,7670,7670,7670,7670,0
20230828,131800,8752063200,7670,7660,7670,7660,703
20230828,131700,8746678210,7660,7670,7670,7660,219
20230828,131600,8744999640,7670,7680,7680,7670,1293
20230828,131500,8735082180,7680,7700,7700,7680,5909
20230828,131400,8689693620,7710,7700,7710,7700,521
20230828,131300,8685681710,7710,7710,7720,7710,471
20230828,131200,8682047330,7720,7720,7720,7710,393
20230828,131100,8679013830,7730,7710,7730,7710,339
20230828,131000,8676400100,7710,7660,7770,7660,8118
20230828,130900,8613795490,7660,7660,7660,7660,1279
20230828,130800,8603998350,7650,7660,7660,7650,318
20230828,130700,8601565390,7660,7660,7660,7660,133
20230828,130600,8600546610,7650,7660,7660,7650,34
20230828,130500,8600286370,7660,7660,7660,7660,0
20230828,130400,8600286370,7660,7660,7660,7660,76
20230828,130300,8599704210,7650,7640,7650,7640,205
20230828,130200,8598137460,7640,7650,7660,7640,508
20230828,130100,8594250270,7650,7650,7650,7640,526
20230828,130000,8590226880,7640,7630,7650,7630,1501
20230828,125900,8578761210,7630,7650,7650,7630,815
20230828,125800,8572536710,7650,7650,7650,7650,211
20230828,125700,8570922560,7650,7630,7650,7630,1838
20230828,125600,8556896260,7620,7630,7630,7620,2575
20230828,125500,8537268290,7630,7630,7630,7630,25
20230828,125400,8537077540,7620,7620,7630,7620,517
20230828,125300,8533137990,7620,7630,7630,7620,376
20230828,125200,8530271990,7630,7620,7630,7620,180
20230828,125100,8528900330,7620,7620,7640,7620,437
20230828,125000,8525568390,7640,7620,7650,7620,2603
20230828,124900,8505714820,7630,7630,7630,7620,172
20230828,124800,8504403060,7630,7640,7640,7630,2611
20230828,124700,8484480870,7640,7660,7660,7640,2017
20230828,124600,8469070950,7640,7640,7660,7640,1649
20230828,124500,8456456990,7640,7650,7650,7640,589
20230828,124400,8451956590,7650,7650,7660,7640,1191
20230828,124300,8442849790,7650,7650,7650,7650,132
20230828,124200,8441839990,7640,7650,7650,7640,642
20230828,124100,8436933620,7650,7640,7650,7640,223
20230828,124000,8435227840,7640,7650,7650,7640,410
20230828,123900,8432094430,7650,7670,7670,7650,644
20230828,123800,8427165100,7670,7670,7670,7660,464
20230828,123700,8423606780,7670,7670,7670,7670,61
20230828,123600,8423138910,7670,7660,7670,7660,90
20230828,123500,8422449310,7660,7650,7660,7650,195
20230828,123400,8420955830,7650,7650,7650,7650,130
20230828,123300,8419961330,7650,7650,7650,7650,158
20230828,123200,8418752630,7640,7650,7660,7640,1487
20230828,123100,8407376990,7650,7660,7660,7650,502
20230828,123000,8403536670,7660,7660,7660,7660,698
20230828,122900,8398189990,7650,7650,7650,7650,111
20230828,122800,8397340840,7650,7660,7660,7650,52
20230828,122700,8396943020,7650,7660,7660,7650,52
20230828,122600,8396544710,7660,7650,7660,7650,289
20230828,122500,8394333850,7660,7650,7660,7650,678
20230828,122400,8389147050,7650,7650,7650,7650,50
20230828,122300,8388764550,7650,7650,7660,7650,17
20230828,122200,8388634490,7640,7650,7650,7640,149
20230828,122100,8387494650,7650,7640,7660,7630,1678
20230828,122000,8374662180,7650,7650,7650,7640,1168
20230828,121900,8365737180,7640,7650,7650,7640,1069
20230828,121800,8357569680,7640,7660,7660,7640,687
20230828,121700,8352315040,7650,7640,7650,7640,410
20230828,121600,8349179650,7640,7650,7650,7640,245
20230828,121500,8347307690,7640,7640,7670,7630,4087
20230828,121400,8316102560,7650,7650,7650,7650,792
20230828,121300,8310043760,7670,7660,7670,7650,827
20230828,121200,8303709560,7660,7680,7680,7660,2192
20230828,121100,8286910090,7680,7670,7690,7670,126
20230828,121000,8285942280,7680,7670,7680,7670,313
20230828,120900,8283541530,7680,7680,7680,7670,613
20230828,120800,8278838160,7680,7680,7680,7680,352
20230828,120700,8276134800,7680,7680,7690,7680,168
20230828,120600,8274844550,7680,7680,7680,7680,1020
20230828,120500,8267010950,7670,7680,7680,7660,477
20230828,120400,8263347960,7660,7660,7670,7660,670
20230828,120300,8258211020,7660,7670,7670,7660,1413
20230828,120200,8247384900,7670,7660,7670,7650,311
20230828,120100,8245002620,7660,7660,7660,7660,339
20230828,120000,8242405880,7660,7660,7670,7650,34
20230828,115900,8242145440,7640,7640,7640,7640,116
20230828,115800,8241259200,7670,7660,7670,7660,12
20230828,115700,8241167260,7670,7660,7670,7630,877
20230828,115600,8234464930,7660,7660,7660,7660,111
20230828,115500,8233614670,7630,7650,7650,7630,1587
20230828,115400,8221494360,7650,7660,7660,7650,1089
20230828,115300,8213157550,7670,7660,7670,7660,756
20230828,115200,8207365750,7660,7660,7660,7650,124
20230828,115100,8206416200,7660,7650,7670,7650,218
20230828,115000,8204747690,7650,7660,7670,7650,308
20230828,114900,8202388500,7660,7650,7660,7640,668
20230828,114800,8197275490,7650,7640,7660,7640,565
20230828,114700,8192953260,7650,7630,7650,7620,2337
20230828,114600,8175135510,7630,7630,7630,7610,9044
20230828,114500,8106224040,7630,7620,7630,7620,1502
20230828,114400,8094775890,7620,7650,7650,7620,10774
20230828,114300,8012486170,7660,7650,7660,7650,96
20230828,114200,8011751260,7650,7660,7660,7650,976
20230828,114100,8004281460,7650,7660,7660,7650,598
20230828,114000,7999704460,7660,7660,7670,7660,144
20230828,113900,7998601410,7660,7650,7670,7650,932
20230828,113800,7991470730,7650,7660,7660,7640,1152
20230828,113700,7982657960,7660,7660,7660,7640,852
20230828,113600,7976139050,7670,7660,7670,7650,292
20230828,113500,7973901050,7670,7640,7670,7640,125
20230828,113400,7972942420,7640,7660,7660,7640,2076
20230828,113300,7957068000,7670,7660,7680,7650,506
20230828,113200,7953190720,7660,7670,7680,7660,265
20230828,113100,7951158760,7680,7670,7690,7670,218
20230828,113000,7949485270,7670,7650,7670,7650,100
20230828,112900,7948718390,7670,7650,7670,7650,1359
20230828,112800,7938318970,7650,7650,7650,7640,1320
20230828,112700,7928224850,7670,7670,7670,7650,1232
20230828,112600,7918783220,7680,7670,7680,7670,1103
20230828,112500,7910312520,7650,7640,7680,7640,5899
20230828,112400,7865089670,7650,7650,7670,7640,937
20230828,112300,7857921630,7650,7650,7660,7650,309
20230828,112200,7855556230,7650,7680,7680,7640,371
20230828,112100,7852721380,7640,7670,7690,7640,14923
20230828,112000,7738576690,7680,7680,7690,7680,446
20230828,111900,7735151020,7680,7690,7690,7680,1114
20230828,111800,7726589120,7690,7690,7690,7670,2556
20230828,111700,7706961580,7690,7690,7690,7690,69
20230828,111600,7706430970,7690,7690,7690,7680,969
20230828,111500,7698979610,7690,7680,7690,7670,228
20230828,111400,7697228730,7670,7670,7680,7670,82
20230828,111300,7696599480,7680,7670,7680,7660,1070
20230828,111200,7688397640,7670,7680,7680,7660,1211
20230828,111100,7679117310,7680,7680,7680,7670,532
20230828,111000,7675036560,7670,7680,7690,7670,2909
20230828,110900,7652721170,7680,7690,7690,7670,270
20230828,110800,7650647650,7680,7700,7700,7680,928
20230828,110700,7643512090,7670,7690,7690,7670,2238
20230828,110600,7626340470,7680,7690,7690,7680,4148
20230828,110500,7594480840,7690,7690,7700,7690,273
20230828,110400,7592381150,7690,7690,7690,7690,221
20230828,110300,7590681660,7690,7700,7700,7690,406
20230828,110200,7587559220,7690,7700,7700,7690,446
20230828,110100,7584126340,7700,7680,7700,7680,1152
20230828,110000,7575274220,7670,7690,7690,7670,1409
20230828,105900,7564462060,7690,7690,7690,7670,7400
20230828,105800,7507671590,7700,7700,7710,7690,2826
20230828,105700,7485921630,7700,7710,7710,7700,2842
20230828,105600,7464036330,7700,7720,7720,7700,4160
20230828,105500,7431983940,7720,7720,7720,7710,1960
20230828,105400,7416863560,7720,7730,7730,7720,666
20230828,105300,7411720200,7760,7760,7760,7760,1
20230828,105200,7411712440,7760,7760,7760,7750,72
20230828,105100,7411153950,7720,7730,7750,7720,1753
20230828,105000,7397590740,7730,7720,7730,7720,377
20230828,104900,7394677600,7730,7730,7730,7720,1650
20230828,104800,7381932390,7730,7740,7740,7730,2048
20230828,104700,7366097560,7750,7750,7750,7740,130
20230828,104600,7365090160,7750,7780,7780,7730,5
20230828,104500,7365051400,7720,7730,7780,7720,1703
20230828,104400,7351865110,7730,7730,7730,7730,52
20230828,104300,7351463150,7730,7750,7750,7730,2653
20230828,104200,7330936510,7750,7750,7750,7750,310
20230828,104100,7328534010,7760,7750,7760,7720,8649
20230828,104000,7261666730,7750,7750,7760,7750,862
20230828,103900,7254985840,7760,7800,7800,7750,1766
20230828,103800,7241287530,7820,7770,7820,7760,4977
20230828,103700,7202506710,7770,7760,7770,7760,219
20230828,103600,7200805160,7760,7770,7770,7760,340
20230828,103500,7198166640,7770,7780,7790,7770,436
20230828,103400,7194778690,7800,7750,7800,7750,1019
20230828,103300,7186849500,7750,7750,7760,7750,295
20230828,103200,7184563190,7770,7770,7780,7750,764
20230828,103100,7178626930,7770,7750,7780,7740,1865
20230828,103000,7164154060,7750,7740,7760,7740,719
20230828,102900,7158585140,7750,7760,7760,7750,1279
20230828,102800,7148672390,7750,7750,7780,7750,861
20230828,102700,7141991960,7760,7750,7800,7750,1150
20230828,102600,7133070670,7750,7750,7750,7730,3472
20230828,102500,7106205720,7740,7770,7780,7740,4778
20230828,102400,7069176190,7770,7760,7780,7750,1227
20230828,102300,7059662350,7760,7770,7770,7740,4975
20230828,102200,7021110820,7770,7790,7830,7770,2270
20230828,102100,7003456500,7830,7780,7830,7770,1060
20230828,102000,6995203450,7780,7800,7800,7780,414
20230828,101900,6991977540,7800,7770,7800,7770,336
20230828,101800,6989357000,7770,7760,7790,7750,1095
20230828,101700,6980866530,7760,7790,7790,7760,2984
20230828,101600,6957675410,7790,7760,7790,7750,369
20230828,101500,6954809330,7750,7790,7790,7730,7189
20230828,101400,6898990850,7780,7820,7840,7780,3919
20230828,101300,6868441280,7850,7840,7850,7810,6627
20230828,101200,6816559360,7840,7840,7850,7840,1952
20230828,101100,6801240830,7840,7820,7840,7800,3505
20230828,101000,6773836240,7830,7820,7840,7820,713
20230828,100900,6768250800,7820,7810,7850,7810,2343
20230828,100800,6749946880,7800,7870,7870,7800,4967
20230828,100700,6711049850,7850,7840,7900,7840,18726
20230828,100600,6563525850,7830,7840,7850,7800,6883
20230828,100500,6509656170,7820,7870,7870,7810,6884
20230828,100400,6455744280,7840,7780,7880,7780,5975
20230828,100300,6408977330,7800,7800,7830,7760,11865
20230828,100200,6316515020,7820,7860,7870,7800,8509
20230828,100100,6249861830,7870,7840,7890,7830,10658
20230828,100000,6166048790,7850,7840,7890,7840,11628
20230828,095900,6074533840,7840,7850,7880,7810,13580
20230828,095800,5967813310,7850,7820,7850,7790,3766
20230828,095700,5938357200,7800,7800,7820,7780,3520
20230828,095600,5910886360,7800,7820,7860,7790,14317
20230828,095500,5798849290,7820,7780,7870,7770,8855
20230828,095400,5729550200,7770,7780,7800,7750,4670
20230828,095300,5693260450,7780,7720,7780,7710,3675
20230828,095200,5664790160,7700,7690,7710,7680,2682
20230828,095100,5644143050,7700,7690,7700,7680,1813
20230828,095000,5630201190,7680,7710,7710,7680,5506
20230828,094900,5587814600,7710,7730,7750,7710,8132
20230828,094800,5524973590,7740,7830,7830,7700,28473
20230828,094700,5303108550,7830,7850,7900,7820,34739
20230828,094600,5030352100,7850,7840,7860,7800,15268
20230828,094500,4910789400,7840,7770,7860,7730,20486
20230828,094400,4750792570,7760,7690,7760,7680,8267
20230828,094300,4686997110,7680,7690,7690,7680,740
20230828,094200,4681313900,7690,7700,7700,7660,923
20230828,094100,4674222400,7700,7650,7700,7650,7507
20230828,094000,4616598730,7650,7670,7680,7650,6388
20230828,093900,4567667100,7670,7690,7690,7670,2788
20230828,093800,4546248230,7690,7700,7700,7690,2325
20230828,093700,4528360050,7700,7710,7710,7690,2914
20230828,093600,4505918480,7720,7710,7730,7710,856
20230828,093500,4499311850,7710,7710,7720,7700,3832
20230828,093400,4469770900,7710,7710,7720,7700,1371
20230828,093300,4459210890,7700,7710,7730,7700,4887
20230828,093200,4421563190,7720,7670,7720,7670,6376
20230828,093100,4372568390,7670,7640,7680,7630,5215
20230828,093000,4332630920,7640,7630,7650,7630,2699
20230828,092900,4312004080,7630,7640,7640,7620,8062
20230828,092800,4250560590,7620,7630,7640,7620,3051
20230828,092700,4227282120,7630,7650,7650,7630,7655
20230828,092600,4168858700,7650,7650,7650,7630,2204
20230828,092500,4152018610,7640,7630,7660,7630,1907
20230828,092400,4137448850,7630,7640,7650,7630,9695
20230828,092300,4063389820,7640,7650,7670,7640,6855
20230828,092200,4010943990,7650,7640,7670,7630,2306
20230828,092100,3993324520,7640,7650,7650,7620,9123
20230828,092000,3923691030,7650,7660,7660,7640,9889
20230828,091900,3848074850,7660,7690,7690,7650,5939
20230828,091800,3802485960,7690,7650,7690,7650,3520
20230828,091700,3775509050,7650,7640,7650,7630,7318
20230828,091600,3719602190,7640,7670,7670,7640,4988
20230828,091500,3681437070,7680,7640,7710,7640,5920
20230828,091400,3635984830,7640,7670,7690,7630,32438
20230828,091300,3387756820,7660,7690,7700,7660,14411
20230828,091200,3277239150,7690,7700,7720,7680,13798
20230828,091100,3171142630,7700,7700,7720,7690,6112
20230828,091000,3124072220,7700,7720,7750,7700,10393
20230828,090900,3043858580,7720,7740,7780,7690,13486
20230828,090800,2939690490,7740,7670,7820,7670,22726
20230828,090700,2763553750,7670,7660,7700,7650,10965
20230828,090600,2679538720,7650,7690,7700,7650,22480
20230828,090500,2507145100,7720,7680,7740,7650,15077
20230828,090400,2391126910,7680,7820,7820,7620,53183
20230828,090300,1980957790,7810,7800,7930,7760,25559
20230828,090200,1780118800,7810,7880,7890,7770,31018
20230828,090100,1537576000,7870,7890,7980,7810,59155
20230828,090000,1069911490,7900,7780,7910,7710,111063