KissMeData/010140/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,185000,61356964680,8610,8610,8610,8610,210027
20230828,184900,61356964680,8610,8610,8610,8610,0
20230828,184800,61356964680,8610,8610,8610,8610,0
20230828,184700,61356964680,8610,8610,8610,8610,0
20230828,184600,61356964680,8610,8610,8610,8610,0
20230828,184500,61356964680,8610,8610,8610,8610,0
20230828,184400,61356964680,8610,8610,8610,8610,0
20230828,184300,61356964680,8610,8610,8610,8610,0
20230828,184200,61356964680,8610,8610,8610,8610,0
20230828,184100,61356964680,8610,8610,8610,8610,0
20230828,184000,61356964680,8610,8610,8610,8610,0
20230828,183900,61356964680,8610,8610,8610,8610,0
20230828,183800,61356964680,8610,8610,8610,8610,0
20230828,183700,61356964680,8610,8610,8610,8610,0
20230828,183600,61356964680,8610,8610,8610,8610,0
20230828,183500,61356964680,8610,8610,8610,8610,0
20230828,183400,61356964680,8610,8610,8610,8610,0
20230828,183300,61356964680,8610,8610,8610,8610,0
20230828,183200,61356964680,8610,8610,8610,8610,0
20230828,183100,61356964680,8610,8610,8610,8610,0
20230828,183000,61356964680,8610,8610,8610,8610,0
20230828,182900,61356964680,8610,8610,8610,8610,0
20230828,182800,61356964680,8610,8610,8610,8610,0
20230828,182700,61356964680,8610,8610,8610,8610,0
20230828,182600,61356964680,8610,8610,8610,8610,0
20230828,182500,61356964680,8610,8610,8610,8610,0
20230828,182400,61356964680,8610,8610,8610,8610,0
20230828,182300,61356964680,8610,8610,8610,8610,0
20230828,182200,61356964680,8610,8610,8610,8610,0
20230828,182100,61356964680,8610,8610,8610,8610,0
20230828,182000,61356964680,8610,8610,8610,8610,210027
20230828,181900,61356964680,8610,8610,8610,8610,0
20230828,181800,61356964680,8610,8610,8610,8610,0
20230828,181700,61356964680,8610,8610,8610,8610,0
20230828,181600,61356964680,8610,8610,8610,8610,0
20230828,181500,61356964680,8610,8610,8610,8610,0
20230828,181400,61356964680,8610,8610,8610,8610,0
20230828,181300,61356964680,8610,8610,8610,8610,0
20230828,181200,61356964680,8610,8610,8610,8610,0
20230828,181100,61356964680,8610,8610,8610,8610,0
20230828,181000,61356964680,8610,8610,8610,8610,0
20230828,180900,61356964680,8610,8610,8610,8610,0
20230828,180800,61356964680,8610,8610,8610,8610,0
20230828,180700,61356964680,8610,8610,8610,8610,0
20230828,180600,61356964680,8610,8610,8610,8610,0
20230828,180500,61356964680,8610,8610,8610,8610,0
20230828,180400,61356964680,8610,8610,8610,8610,0
20230828,180300,61356964680,8610,8610,8610,8610,0
20230828,180200,61356964680,8610,8610,8610,8610,0
20230828,180100,61356964680,8610,8610,8610,8610,0
20230828,180000,61356964680,8610,8610,8610,8610,0
20230828,175900,61356964680,8610,8610,8610,8610,0
20230828,175800,61356964680,8610,8610,8610,8610,0
20230828,175700,61356964680,8610,8610,8610,8610,0
20230828,175600,61356964680,8610,8610,8610,8610,0
20230828,175500,61356964680,8610,8610,8610,8610,0
20230828,175400,61356964680,8610,8610,8610,8610,0
20230828,175300,61356964680,8610,8610,8610,8610,0
20230828,175200,61356964680,8610,8610,8610,8610,0
20230828,175100,61356964680,8610,8610,8610,8610,0
20230828,175000,61356964680,8610,8610,8610,8610,210027
20230828,174900,61356964680,8610,8610,8610,8610,0
20230828,174800,61356964680,8610,8610,8610,8610,0
20230828,174700,61356964680,8610,8610,8610,8610,0
20230828,174600,61356964680,8610,8610,8610,8610,0
20230828,174500,61356964680,8610,8610,8610,8610,0
20230828,174400,61356964680,8610,8610,8610,8610,0
20230828,174300,61356964680,8610,8610,8610,8610,0
20230828,174200,61356964680,8610,8610,8610,8610,0
20230828,174100,61356964680,8610,8610,8610,8610,0
20230828,174000,61356964680,8610,8610,8610,8610,0
20230828,173900,61356964680,8610,8610,8610,8610,0
20230828,173800,61356964680,8610,8610,8610,8610,0
20230828,173700,61356964680,8610,8610,8610,8610,0
20230828,173600,61356964680,8610,8610,8610,8610,0
20230828,173500,61356964680,8610,8610,8610,8610,0
20230828,173400,61356964680,8610,8610,8610,8610,0
20230828,173300,61356964680,8610,8610,8610,8610,0
20230828,173200,61356964680,8610,8610,8610,8610,0
20230828,173100,61356964680,8610,8610,8610,8610,0
20230828,173000,61356964680,8610,8610,8610,8610,0
20230828,172900,61356964680,8610,8610,8610,8610,0
20230828,172800,61356964680,8610,8610,8610,8610,0
20230828,172700,61356964680,8610,8610,8610,8610,0
20230828,172600,61356964680,8610,8610,8610,8610,0
20230828,172500,61356964680,8610,8610,8610,8610,0
20230828,172400,61356964680,8610,8610,8610,8610,0
20230828,172300,61356964680,8610,8610,8610,8610,0
20230828,172200,61356964680,8610,8610,8610,8610,0
20230828,172100,61356964680,8610,8610,8610,8610,0
20230828,172000,61356964680,8610,8610,8610,8610,210027
20230828,171900,61356964680,8610,8610,8610,8610,0
20230828,171800,61356964680,8610,8610,8610,8610,0
20230828,171700,61356964680,8610,8610,8610,8610,0
20230828,171600,61356964680,8610,8610,8610,8610,0
20230828,171500,61356964680,8610,8610,8610,8610,0
20230828,171400,61356964680,8610,8610,8610,8610,0
20230828,171300,61356964680,8610,8610,8610,8610,0
20230828,171200,61356964680,8610,8610,8610,8610,0
20230828,171100,61356964680,8610,8610,8610,8610,0
20230828,171000,61356964680,8610,8610,8610,8610,0
20230828,170900,61356964680,8610,8610,8610,8610,0
20230828,170800,61356964680,8610,8610,8610,8610,0
20230828,170700,61356964680,8610,8610,8610,8610,0
20230828,170600,61356964680,8610,8610,8610,8610,0
20230828,170500,61356964680,8610,8610,8610,8610,0
20230828,170400,61356964680,8610,8610,8610,8610,0
20230828,170300,61356964680,8610,8610,8610,8610,0
20230828,170200,61356964680,8610,8610,8610,8610,0
20230828,170100,61356964680,8610,8610,8610,8610,0
20230828,170000,61356964680,8610,8610,8610,8610,0
20230828,165900,61356964680,8610,8610,8610,8610,0
20230828,165800,61356964680,8610,8610,8610,8610,0
20230828,165700,61356964680,8610,8610,8610,8610,0
20230828,165600,61356964680,8610,8610,8610,8610,0
20230828,165500,61356964680,8610,8610,8610,8610,0
20230828,165400,61356964680,8610,8610,8610,8610,0
20230828,165300,61356964680,8610,8610,8610,8610,0
20230828,165200,61356964680,8610,8610,8610,8610,0
20230828,165100,61356964680,8610,8610,8610,8610,0
20230828,165000,61356964680,8610,8610,8610,8610,210027
20230828,164900,61356964680,8610,8610,8610,8610,0
20230828,164800,61356964680,8610,8610,8610,8610,0
20230828,164700,61356964680,8610,8610,8610,8610,0
20230828,164600,61356964680,8610,8610,8610,8610,0
20230828,164500,61356964680,8610,8610,8610,8610,0
20230828,164400,61356964680,8610,8610,8610,8610,0
20230828,164300,61356964680,8610,8610,8610,8610,0
20230828,164200,61356964680,8610,8610,8610,8610,0
20230828,164100,61356964680,8610,8610,8610,8610,0
20230828,164000,61356964680,8610,8610,8610,8610,0
20230828,163900,61356964680,8610,8610,8610,8610,0
20230828,163800,61356964680,8610,8610,8610,8610,0
20230828,163700,61356964680,8610,8610,8610,8610,0
20230828,163600,61356964680,8610,8610,8610,8610,0
20230828,163500,61356964680,8610,8610,8610,8610,0
20230828,163400,61356964680,8610,8610,8610,8610,0
20230828,163300,61356964680,8610,8610,8610,8610,0
20230828,163200,61356964680,8610,8610,8610,8610,0
20230828,163100,61356964680,8610,8610,8610,8610,0
20230828,163000,61356964680,8610,8610,8610,8610,0
20230828,162900,61356964680,8610,8610,8610,8610,0
20230828,162800,61356964680,8610,8610,8610,8610,0
20230828,162700,61356964680,8610,8610,8610,8610,0
20230828,162600,61356964680,8610,8610,8610,8610,0
20230828,162500,61356964680,8610,8610,8610,8610,0
20230828,162400,61356964680,8610,8610,8610,8610,0
20230828,162300,61356964680,8610,8610,8610,8610,0
20230828,162200,61356964680,8610,8610,8610,8610,0
20230828,162100,61356964680,8610,8610,8610,8610,0
20230828,162000,61356964680,8610,8610,8610,8610,210027
20230828,161900,61356964680,8610,8610,8610,8610,0
20230828,161800,61356964680,8610,8610,8610,8610,0
20230828,161700,61356964680,8610,8610,8610,8610,0
20230828,161600,61356964680,8610,8610,8610,8610,0
20230828,161500,61356964680,8610,8610,8610,8610,0
20230828,161400,61356964680,8610,8610,8610,8610,0
20230828,161300,61356964680,8610,8610,8610,8610,0
20230828,161200,61356964680,8610,8610,8610,8610,0
20230828,161100,61356964680,8610,8610,8610,8610,0
20230828,161000,61356964680,8610,8610,8610,8610,0
20230828,160900,61356964680,8610,8610,8610,8610,0
20230828,160800,61356964680,8610,8610,8610,8610,0
20230828,160700,61356964680,8610,8610,8610,8610,0
20230828,160600,61356964680,8610,8610,8610,8610,0
20230828,160500,61356964680,8610,8610,8610,8610,0
20230828,160400,61356964680,8610,8610,8610,8610,0
20230828,160300,61356964680,8610,8610,8610,8610,0
20230828,160200,61356964680,8610,8610,8610,8610,0
20230828,160100,61356964680,8610,8610,8610,8610,0
20230828,160000,61356964680,8610,8610,8610,8610,0
20230828,155900,61356964680,8610,8610,8610,8610,0
20230828,155800,61356964680,8610,8610,8610,8610,0
20230828,155700,61356964680,8610,8610,8610,8610,0
20230828,155600,61356964680,8610,8610,8610,8610,0
20230828,155500,61356964680,8610,8610,8610,8610,0
20230828,155400,61356964680,8610,8610,8610,8610,0
20230828,155300,61356964680,8610,8610,8610,8610,0
20230828,155200,61356964680,8610,8610,8610,8610,0
20230828,155100,61356964680,8610,8610,8610,8610,0
20230828,155000,61356964680,8610,8610,8610,8610,210027
20230828,154900,61356964680,8610,8610,8610,8610,0
20230828,154800,61356964680,8610,8610,8610,8610,0
20230828,154700,61356964680,8610,8610,8610,8610,0
20230828,154600,61356964680,8610,8610,8610,8610,0
20230828,154500,61356964680,8610,8610,8610,8610,0
20230828,154400,61356964680,8610,8610,8610,8610,0
20230828,154300,61356964680,8610,8610,8610,8610,0
20230828,154200,61356964680,8610,8610,8610,8610,0
20230828,154100,61356964680,8610,8610,8610,8610,0
20230828,154000,61356964680,8610,8610,8610,8610,0
20230828,153900,61356964680,8610,8610,8610,8610,0
20230828,153800,61356964680,8610,8610,8610,8610,0
20230828,153700,61356964680,8610,8610,8610,8610,0
20230828,153600,61356964680,8610,8610,8610,8610,0
20230828,153500,61356964680,8610,8610,8610,8610,0
20230828,153400,61356964680,8610,8610,8610,8610,0
20230828,153300,61356964680,8610,8610,8610,8610,0
20230828,153200,61356964680,8610,8610,8610,8610,0
20230828,153100,61356964680,8610,8610,8610,8610,0
20230828,153000,61356964680,8610,8610,8610,8610,210027
20230828,152900,59548632210,8590,8590,8590,8590,0
20230828,152800,59548632210,8590,8590,8590,8590,0
20230828,152700,59548632210,8590,8590,8590,8590,0
20230828,152600,59548632210,8590,8590,8590,8590,0
20230828,152500,59548632210,8590,8590,8590,8590,0
20230828,152400,59548632210,8590,8590,8590,8590,0
20230828,152300,59548632210,8590,8590,8590,8590,0
20230828,152200,59548632210,8590,8590,8590,8590,0
20230828,152100,59548632210,8590,8590,8590,8590,0
20230828,152000,59548632210,8590,8590,8590,8590,0
20230828,151900,59548632210,8590,8590,8600,8590,26948
20230828,151800,59317048980,8600,8600,8600,8590,18460
20230828,151700,59158305540,8590,8590,8600,8590,6084
20230828,151600,59106006690,8600,8610,8610,8590,39505
20230828,151500,58766244580,8610,8610,8610,8600,13177
20230828,151400,58652808050,8600,8610,8610,8600,7230
20230828,151300,58590571410,8610,8620,8620,8600,14158
20230828,151200,58468663660,8620,8610,8620,8600,8198
20230828,151100,58398075320,8610,8620,8630,8610,25503
20230828,151000,58178381600,8620,8620,8620,8610,46802
20230828,150900,57775159340,8620,8610,8620,8610,8292
20230828,150800,57703690000,8620,8610,8620,8610,23913
20230828,150700,57497789490,8620,8620,8630,8610,17328
20230828,150600,57348406090,8620,8630,8630,8620,47982
20230828,150500,56934632700,8630,8620,8630,8610,45038
20230828,150400,56546357440,8610,8610,8620,8600,33383
20230828,150300,56258873690,8610,8590,8610,8590,22086
20230828,150200,56068876110,8590,8600,8600,8590,13410
20230828,150100,55953551910,8590,8600,8600,8590,11184
20230828,150000,55857375800,8600,8590,8600,8590,12247
20230828,145900,55752071240,8600,8590,8600,8590,20834
20230828,145800,55573023640,8600,8590,8600,8590,16417
20230828,145700,55431932600,8590,8590,8590,8580,21991
20230828,145600,55243038500,8590,8590,8590,8580,8640
20230828,145500,55168838990,8580,8580,8590,8580,2140
20230828,145400,55150464500,8580,8570,8590,8570,15065
20230828,145300,55021214410,8580,8580,8580,8570,5037
20230828,145200,54977998610,8570,8580,8580,8570,2277
20230828,145100,54958474870,8570,8570,8590,8570,27295
20230828,145000,54724275580,8570,8580,8590,8570,20464
20230828,144900,54548686340,8580,8570,8580,8570,3892
20230828,144800,54515311440,8580,8570,8580,8570,2457
20230828,144700,54494243000,8570,8580,8580,8570,2422
20230828,144600,54473476320,8570,8550,8580,8550,13331
20230828,144500,54359268150,8550,8560,8560,8550,2287
20230828,144400,54339701450,8550,8550,8560,8550,6697
20230828,144300,54282388310,8550,8550,8560,8550,4297
20230828,144200,54245613190,8550,8570,8570,8550,5542
20230828,144100,54198152260,8560,8560,8570,8560,2966
20230828,144000,54172746230,8570,8560,8570,8550,8939
20230828,143900,54096157510,8560,8540,8560,8540,13987
20230828,143800,53976544620,8550,8540,8550,8540,3471
20230828,143700,53946883700,8550,8550,8550,8540,5676
20230828,143600,53898381030,8550,8540,8550,8540,9910
20230828,143500,53813725160,8540,8530,8550,8530,22551
20230828,143400,53621153870,8530,8550,8550,8530,22274
20230828,143300,53431040060,8550,8540,8550,8540,8510
20230828,143200,53358337360,8550,8550,8550,8540,6787
20230828,143100,53300361570,8550,8540,8550,8540,2738
20230828,143000,53276967300,8550,8550,8550,8540,2153
20230828,142900,53258569290,8550,8540,8550,8540,10892
20230828,142800,53165540710,8540,8550,8550,8540,8910
20230828,142700,53089369050,8560,8550,8560,8540,11730
20230828,142600,52989124280,8550,8560,8560,8550,10553
20230828,142500,52898882690,8570,8550,8570,8530,97271
20230828,142400,52067846890,8550,8560,8560,8550,7062
20230828,142300,52007456590,8550,8560,8560,8550,4752
20230828,142200,51966789510,8550,8550,8560,8550,6640
20230828,142100,51909979890,8560,8550,8560,8550,2868
20230828,142000,51885450630,8560,8560,8570,8550,9359
20230828,141900,51805333860,8560,8550,8570,8550,36516
20230828,141800,51492871920,8560,8570,8570,8550,30400
20230828,141700,51232705550,8560,8570,8570,8560,4096
20230828,141600,51197629740,8560,8570,8570,8560,4646
20230828,141500,51157858390,8560,8570,8570,8560,3144
20230828,141400,51130936260,8570,8570,8570,8560,6164
20230828,141300,51078164330,8570,8560,8570,8560,3058
20230828,141200,51051978940,8570,8570,8570,8560,9012
20230828,141100,50974832870,8560,8560,8570,8550,4548
20230828,141000,50935893540,8560,8570,8580,8550,52825
20230828,140900,50483421050,8580,8580,8580,8570,8581
20230828,140800,50409872380,8580,8590,8590,8570,17585
20230828,140700,50258994710,8590,8600,8610,8580,60079
20230828,140600,49742393310,8590,8600,8600,8590,7808
20230828,140500,49675255070,8600,8600,8600,8590,23058
20230828,140400,49476977190,8600,8600,8600,8590,1815
20230828,140300,49461372920,8590,8600,8600,8590,5064
20230828,140200,49417834620,8600,8590,8600,8590,18241
20230828,140100,49261000430,8590,8600,8600,8590,2761
20230828,140000,49237264990,8590,8590,8600,8590,4166
20230828,135900,49201461410,8590,8590,8600,8590,6989
20230828,135800,49141398740,8590,8590,8600,8590,4611
20230828,135700,49101770810,8600,8580,8600,8580,22610
20230828,135600,48907547720,8590,8590,8590,8580,4408
20230828,135500,48869698300,8580,8590,8590,8580,8309
20230828,135400,48798390680,8580,8590,8590,8580,2167
20230828,135300,48779789830,8590,8580,8590,8570,7779
20230828,135200,48713038870,8580,8580,8580,8570,4330
20230828,135100,48675907790,8580,8570,8590,8570,5289
20230828,135000,48630534980,8570,8580,8580,8570,9853
20230828,134900,48546005580,8580,8580,8590,8580,2094
20230828,134800,48528032680,8590,8580,8590,8580,2402
20230828,134700,48507414590,8580,8580,8590,8580,1551
20230828,134600,48494099720,8580,8590,8590,8580,4895
20230828,134500,48452098750,8590,8580,8590,8580,4867
20230828,134400,48410330990,8580,8580,8590,8570,4992
20230828,134300,48367503510,8570,8580,8580,8570,14318
20230828,134200,48244743800,8580,8580,8580,8570,12147
20230828,134100,48140530470,8570,8580,8580,8570,2604
20230828,134000,48118204590,8580,8570,8580,8570,4686
20230828,133900,48078022900,8570,8580,8580,8570,2464
20230828,133800,48056897310,8580,8580,8580,8570,7534
20230828,133700,47992265620,8570,8570,8580,8570,4456
20230828,133600,47954059580,8570,8570,8580,8570,2677
20230828,133500,47931105730,8580,8580,8580,8570,4575
20230828,133400,47891879370,8580,8580,8580,8570,3794
20230828,133300,47859353560,8580,8580,8590,8570,3458
20230828,133200,47829683730,8580,8580,8590,8580,4723
20230828,133100,47789147540,8590,8580,8590,8580,7992
20230828,133000,47720538510,8590,8580,8590,8580,5431
20230828,132900,47673918680,8580,8590,8590,8580,2041
20230828,132800,47656394260,8580,8590,8590,8580,8095
20230828,132700,47586930240,8590,8580,8590,8580,2796
20230828,132600,47562926840,8590,8590,8590,8580,4804
20230828,132500,47521672720,8590,8580,8590,8570,7462
20230828,132400,47457640930,8580,8580,8580,8570,5586
20230828,132300,47409732690,8570,8580,8580,8570,2501
20230828,132200,47388276090,8580,8580,8580,8570,5553
20230828,132100,47340643300,8580,8570,8590,8570,9207
20230828,132000,47261653210,8560,8560,8580,8560,7628
20230828,131900,47196286070,8570,8570,8570,8560,3284
20230828,131800,47168159750,8570,8560,8570,8550,9872
20230828,131700,47083634080,8560,8560,8560,8550,2817
20230828,131600,47059534990,8550,8550,8560,8550,2379
20230828,131500,47039177870,8560,8570,8570,8550,5011
20230828,131400,46996277850,8560,8560,8570,8550,36413
20230828,131300,46684561110,8560,8560,8570,8560,3787
20230828,131200,46652129370,8570,8560,8570,8560,2518
20230828,131100,46630567120,8560,8570,8570,8560,8500
20230828,131000,46557745100,8570,8570,8570,8560,19279
20230828,130900,46392614840,8570,8560,8570,8560,2241
20230828,130800,46373415890,8560,8560,8570,8560,3033
20230828,130700,46347431340,8570,8550,8570,8550,5923
20230828,130600,46296729950,8550,8570,8570,8550,7140
20230828,130500,46235607170,8570,8580,8590,8560,88493
20230828,130400,45477648050,8580,8570,8590,8570,8571
20230828,130300,45404108600,8570,8580,8580,8570,4906
20230828,130200,45362025440,8580,8570,8580,8570,1985
20230828,130100,45345002890,8580,8580,8580,8570,1614
20230828,130000,45331156660,8580,8570,8580,8570,4431
20230828,125900,45293140690,8580,8580,8580,8570,3740
20230828,125800,45261054990,8570,8580,8590,8570,6781
20230828,125700,45202873580,8590,8580,8590,8580,4855
20230828,125600,45161208870,8590,8590,8590,8580,9889
20230828,125500,45076352240,8590,8580,8590,8580,1582
20230828,125400,45062767360,8590,8590,8590,8580,3512
20230828,125300,45032614930,8580,8590,8590,8580,3967
20230828,125200,44998539800,8580,8590,8590,8580,3905
20230828,125100,44965004000,8590,8590,8590,8580,5606
20230828,125000,44916866760,8590,8590,8600,8580,3985
20230828,124900,44882628240,8600,8600,8600,8590,7261
20230828,124800,44820234950,8600,8600,8600,8590,3801
20230828,124700,44787546760,8600,8600,8600,8590,3536
20230828,124600,44757143600,8600,8590,8600,8590,6230
20230828,124500,44703569960,8590,8590,8600,8590,2000
20230828,124400,44686380130,8590,8590,8600,8590,2434
20230828,124300,44665454040,8590,8590,8600,8590,2560
20230828,124200,44643454330,8600,8600,8600,8580,5500
20230828,124100,44596206530,8600,8590,8600,8580,2133
20230828,124000,44577884550,8590,8590,8590,8580,3383
20230828,123900,44548837440,8590,8580,8600,8580,4286
20230828,123800,44512016630,8590,8590,8590,8580,6384
20230828,123700,44457196160,8590,8590,8590,8580,4047
20230828,123600,44422434150,8590,8590,8600,8580,5598
20230828,123500,44374346740,8590,8600,8600,8590,3761
20230828,123400,44342025920,8590,8580,8600,8580,7138
20230828,123300,44280701900,8590,8590,8590,8580,2688
20230828,123200,44257612340,8590,8590,8590,8580,1668
20230828,123100,44243288430,8590,8590,8590,8580,4997
20230828,123000,44200370730,8590,8580,8590,8580,2705
20230828,122900,44177146280,8580,8590,8590,8580,1114
20230828,122800,44167581220,8580,8580,8590,8580,2318
20230828,122700,44147679680,8580,8570,8590,8570,25397
20230828,122600,43929923580,8570,8570,8570,8560,3862
20230828,122500,43896846320,8560,8560,8570,8560,2784
20230828,122400,43873008060,8560,8560,8570,8550,15985
20230828,122300,43736167520,8560,8550,8560,8550,3287
20230828,122200,43708051480,8560,8560,8560,8550,2469
20230828,122100,43686938230,8560,8560,8560,8550,4056
20230828,122000,43652229220,8570,8560,8570,8550,2930
20230828,121900,43627130810,8560,8560,8570,8560,3608
20230828,121800,43596237670,8560,8560,8570,8560,1437
20230828,121700,43583936180,8560,8560,8570,8560,5303
20230828,121600,43538529630,8560,8560,8570,8560,13211
20230828,121500,43425435510,8560,8560,8570,8550,1362
20230828,121400,43413776070,8560,8570,8570,8560,4511
20230828,121300,43375155810,8570,8570,8580,8560,8556
20230828,121200,43301877690,8580,8570,8580,8570,3307
20230828,121100,43273520930,8580,8580,8580,8570,3523
20230828,121000,43243322560,8580,8570,8580,8570,7138
20230828,120900,43182080990,8580,8570,8580,8570,2844
20230828,120800,43157696180,8570,8570,8580,8570,2158
20230828,120700,43139187130,8580,8570,8580,8570,4213
20230828,120600,43103076890,8580,8570,8580,8570,5259
20230828,120500,43057972230,8580,8560,8580,8550,27397
20230828,120400,42823182190,8550,8570,8570,8550,30152
20230828,120300,42565179730,8570,8580,8580,8560,11813
20230828,120200,42463958370,8580,8580,8590,8570,3931
20230828,120100,42430235720,8590,8580,8590,8580,2020
20230828,120000,42412893160,8580,8590,8590,8580,4998
20230828,115900,42370002520,8580,8600,8600,8580,4128
20230828,115800,42334557700,8580,8600,8600,8570,20565
20230828,115700,42158096210,8590,8600,8600,8590,4325
20230828,115600,42120932090,8600,8610,8610,8590,11724
20230828,115500,42020120650,8610,8610,8610,8600,2362
20230828,115400,41999798430,8610,8610,8610,8600,4616
20230828,115300,41960073130,8610,8610,8610,8600,3715
20230828,115200,41928105260,8610,8600,8610,8600,18209
20230828,115100,41771331510,8600,8610,8610,8600,3178
20230828,115000,41743972080,8600,8600,8610,8590,28202
20230828,114900,41501306020,8600,8600,8600,8590,4253
20230828,114800,41464734880,8600,8600,8600,8590,3118
20230828,114700,41437929210,8590,8600,8600,8580,7867
20230828,114600,41370336410,8600,8600,8600,8590,2929
20230828,114500,41345150720,8590,8600,8600,8590,6679
20230828,114400,41287755620,8590,8600,8600,8590,3895
20230828,114300,41254269700,8600,8600,8600,8590,3921
20230828,114200,41220561840,8590,8600,8610,8590,36261
20230828,114100,40908712760,8600,8610,8620,8600,22172
20230828,114000,40717817140,8610,8610,8620,8610,5862
20230828,113900,40667334010,8620,8610,8620,8610,3195
20230828,113800,40639805290,8620,8610,8620,8610,5059
20230828,113700,40596220090,8610,8620,8620,8600,4861
20230828,113600,40554350460,8620,8610,8620,8610,3223
20230828,113500,40526586810,8620,8610,8620,8610,3239
20230828,113400,40498686030,8610,8610,8620,8610,14679
20230828,113300,40372243700,8610,8620,8620,8600,17755
20230828,113200,40219258790,8610,8600,8610,8600,8959
20230828,113100,40142128490,8610,8600,8620,8600,4562
20230828,113000,40102854530,8610,8620,8620,8610,6388
20230828,112900,40047845490,8620,8620,8620,8610,8408
20230828,112800,39975416890,8620,8620,8620,8610,6007
20230828,112700,39923637840,8620,8620,8620,8610,3491
20230828,112600,39893548590,8610,8610,8620,8610,8327
20230828,112500,39821797190,8620,8620,8620,8610,8660
20230828,112400,39747177440,8610,8610,8620,8610,2144
20230828,112300,39728707390,8610,8620,8620,8610,3478
20230828,112200,39698752540,8620,8620,8620,8610,3702
20230828,112100,39666865500,8620,8620,8620,8610,5839
20230828,112000,39616556330,8620,8620,8620,8610,4780
20230828,111900,39575387640,8610,8610,8620,8610,5461
20230828,111800,39528361700,8620,8610,8620,8610,4531
20230828,111700,39489308200,8620,8620,8620,8610,5731
20230828,111600,39439939820,8610,8620,8620,8610,5923
20230828,111500,39388918880,8620,8620,8620,8610,7235
20230828,111400,39326581630,8610,8610,8620,8600,17250
20230828,111300,39178041410,8600,8600,8610,8590,16729
20230828,111200,39034140850,8600,8590,8600,8580,8551
20230828,111100,38960706850,8580,8590,8600,8580,8178
20230828,111000,38890471320,8590,8580,8590,8570,7608
20230828,110900,38825164920,8580,8560,8580,8560,19254
20230828,110800,38660120170,8570,8580,8580,8560,12690
20230828,110700,38551399810,8580,8590,8590,8570,7566
20230828,110600,38486526470,8580,8600,8600,8580,11369
20230828,110500,38388923640,8590,8600,8600,8590,7929
20230828,110400,38320801860,8600,8600,8600,8590,5078
20230828,110300,38277143450,8590,8610,8610,8590,34092
20230828,110200,37984006940,8600,8610,8620,8600,6426
20230828,110100,37928678290,8600,8610,8620,8600,4849
20230828,110000,37886935590,8610,8610,8620,8600,5857
20230828,105900,37836497810,8610,8600,8620,8600,5749
20230828,105800,37786991240,8610,8610,8610,8590,8228
20230828,105700,37716190900,8600,8590,8610,8590,10527
20230828,105600,37625651850,8590,8620,8620,8590,25463
20230828,105500,37406470000,8620,8630,8640,8600,43387
20230828,105400,37032464260,8630,8620,8630,8620,22957
20230828,105300,36834401460,8630,8620,8630,8620,16795
20230828,105200,36689464690,8620,8630,8630,8620,10738
20230828,105100,36596866530,8630,8620,8630,8610,11923
20230828,105000,36494087060,8620,8620,8620,8610,6076
20230828,104900,36441722720,8620,8620,8630,8610,15047
20230828,104800,36312019450,8620,8630,8630,8620,11919
20230828,104700,36209208130,8620,8620,8630,8610,15661
20230828,104600,36074208870,8620,8600,8620,8600,11484
20230828,104500,35975256750,8610,8600,8610,8600,15045
20230828,104400,35845786800,8600,8600,8600,8590,5977
20230828,104300,35794386570,8600,8600,8600,8590,8819
20230828,104200,35718544680,8590,8600,8600,8590,5833
20230828,104100,35668388680,8590,8590,8600,8580,7537
20230828,104000,35603632380,8590,8590,8600,8580,6579
20230828,103900,35547127700,8590,8590,8590,8580,6754
20230828,103800,35489131780,8590,8580,8590,8570,8216
20230828,103700,35418607200,8570,8580,8590,8570,18749
20230828,103600,35257820510,8590,8600,8610,8580,25872
20230828,103500,35035540010,8600,8610,8620,8600,25879
20230828,103400,34812816620,8620,8610,8620,8600,9683
20230828,103300,34729389260,8610,8610,8620,8600,14040
20230828,103200,34608444260,8610,8600,8620,8600,29942
20230828,103100,34350700880,8610,8620,8620,8610,31588
20230828,103000,34078561140,8620,8620,8640,8610,120070
20230828,102900,33042487180,8620,8590,8620,8590,100816
20230828,102800,32175259360,8590,8590,8600,8580,105651
20230828,102700,31267521780,8590,8580,8590,8570,19191
20230828,102600,31102800700,8570,8560,8580,8560,23865
20230828,102500,30898122750,8570,8570,8570,8560,13062
20230828,102400,30786188620,8570,8560,8570,8550,15437
20230828,102300,30653987120,8550,8570,8570,8550,16303
20230828,102200,30514444340,8560,8580,8580,8560,18700
20230828,102100,30354206460,8570,8580,8590,8570,43991
20230828,102000,29976817620,8590,8580,8590,8580,33041
20230828,101900,29693180700,8590,8590,8600,8580,52001
20230828,101800,29246396820,8590,8580,8590,8580,50153
20230828,101700,28815679780,8580,8540,8590,8530,166453
20230828,101600,27389681860,8540,8550,8550,8540,8800
20230828,101500,27314467800,8540,8540,8550,8530,10834
20230828,101400,27221935440,8540,8560,8560,8530,13465
20230828,101300,27106859330,8550,8550,8560,8540,37136
20230828,101200,26789241230,8540,8550,8550,8540,4294
20230828,101100,26752536710,8550,8550,8550,8530,12619
20230828,101000,26644737480,8540,8540,8550,8530,25215
20230828,100900,26429405240,8540,8510,8540,8510,22805
20230828,100800,26234937210,8520,8490,8520,8490,38587
20230828,100700,25906906720,8500,8500,8510,8500,21405
20230828,100600,25724918180,8500,8520,8520,8500,12278
20230828,100500,25620481380,8510,8510,8520,8510,6387
20230828,100400,25566097480,8510,8520,8530,8510,18938
20230828,100300,25404785240,8530,8530,8540,8520,5400
20230828,100200,25358731940,8530,8530,8540,8520,15042
20230828,100100,25230404050,8540,8530,8540,8530,11344
20230828,100000,25133587000,8540,8540,8550,8530,13438
20230828,095900,25018811660,8540,8540,8550,8530,15519
20230828,095800,24886268290,8540,8550,8550,8540,9332
20230828,095700,24806482700,8550,8550,8560,8540,59644
20230828,095600,24296534810,8540,8540,8550,8540,25709
20230828,095500,24076910460,8550,8540,8550,8540,11069
20230828,095400,23982291250,8540,8540,8550,8530,31146
20230828,095300,23716369520,8530,8540,8540,8530,13088
20230828,095200,23604665790,8540,8530,8540,8530,9035
20230828,095100,23527515550,8540,8530,8540,8520,21731
20230828,095000,23342088840,8530,8530,8530,8520,13157
20230828,094900,23229880070,8530,8500,8530,8500,45241
20230828,094800,22844640040,8510,8510,8510,8500,11481
20230828,094700,22746976110,8510,8480,8510,8480,33935
20230828,094600,22458621860,8470,8490,8490,8470,12079
20230828,094500,22356115350,8500,8500,8510,8480,38609
20230828,094400,22028135520,8510,8500,8510,8500,18390
20230828,094300,21871762980,8510,8510,8510,8500,13931
20230828,094200,21753240860,8510,8510,8510,8500,10367
20230828,094100,21665047960,8510,8480,8510,8470,31721
20230828,094000,21395709520,8470,8470,8480,8470,10508
20230828,093900,21306667760,8480,8460,8480,8450,23778
20230828,093800,21105433230,8460,8440,8460,8440,13960
20230828,093700,20987424960,8450,8490,8490,8440,47810
20230828,093600,20582930430,8480,8500,8500,8480,11673
20230828,093500,20483885260,8500,8490,8500,8480,28787
20230828,093400,20239523020,8500,8530,8530,8490,29456
20230828,093300,19988654660,8530,8510,8530,8510,18457
20230828,093200,19831406350,8510,8470,8510,8460,28649
20230828,093100,19588226760,8470,8500,8510,8460,62220
20230828,093000,19060521390,8510,8540,8550,8500,67260
20230828,092900,18487461720,8540,8550,8570,8530,105125
20230828,092800,17588327630,8550,8540,8560,8530,135501
20230828,092700,16430113410,8530,8520,8540,8510,67230
20230828,092600,15856956730,8520,8470,8520,8460,210370
20230828,092500,14070370710,8470,8480,8490,8470,27010
20230828,092400,13841466070,8480,8470,8490,8460,104063
20230828,092300,12959416710,8480,8470,8480,8460,60146
20230828,092200,12449735520,8470,8440,8480,8440,33891
20230828,092100,12162745270,8450,8480,8490,8440,76441
20230828,092000,11515918170,8490,8450,8490,8450,71412
20230828,091900,10911079390,8450,8460,8460,8440,42707
20230828,091800,10550196620,8460,8390,8460,8380,139556
20230828,091700,9374534250,8390,8370,8390,8360,41118
20230828,091600,9030021930,8370,8400,8400,8370,67523
20230828,091500,8464044860,8400,8390,8410,8380,54221
20230828,091400,8008740720,8390,8400,8420,8380,107739
20230828,091300,7103583800,8390,8390,8420,8380,160741
20230828,091200,5753118980,8390,8370,8400,8360,98586
20230828,091100,4926792240,8360,8340,8380,8330,114734
20230828,091000,3968062090,8330,8320,8340,8320,37623
20230828,090900,3654683220,8330,8310,8330,8310,21759
20230828,090800,3473643520,8310,8300,8320,8290,54976
20230828,090700,3017029170,8290,8270,8300,8270,35887
20230828,090600,2719688370,8290,8260,8290,8250,26344
20230828,090500,2501807220,8250,8240,8260,8240,15581
20230828,090400,2373245760,8250,8270,8290,8240,46126
20230828,090300,1991915120,8280,8260,8290,8240,43144
20230828,090200,1635431480,8260,8260,8260,8240,36182
20230828,090100,1336786110,8250,8250,8280,8230,54294
20230828,090000,888878660,8270,8300,8300,8220,107349