KissMeData/010140/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,185100,56205058690,8860,8860,8860,8860,144408
20230829,185000,56205058690,8860,8860,8860,8860,0
20230829,184900,56205058690,8860,8860,8860,8860,0
20230829,184800,56205058690,8860,8860,8860,8860,0
20230829,184700,56205058690,8860,8860,8860,8860,0
20230829,184600,56205058690,8860,8860,8860,8860,0
20230829,184500,56205058690,8860,8860,8860,8860,0
20230829,184400,56205058690,8860,8860,8860,8860,0
20230829,184300,56205058690,8860,8860,8860,8860,0
20230829,184200,56205058690,8860,8860,8860,8860,0
20230829,184100,56205058690,8860,8860,8860,8860,0
20230829,184000,56205058690,8860,8860,8860,8860,0
20230829,183900,56205058690,8860,8860,8860,8860,0
20230829,183800,56205058690,8860,8860,8860,8860,0
20230829,183700,56205058690,8860,8860,8860,8860,0
20230829,183600,56205058690,8860,8860,8860,8860,0
20230829,183500,56205058690,8860,8860,8860,8860,0
20230829,183400,56205058690,8860,8860,8860,8860,0
20230829,183300,56205058690,8860,8860,8860,8860,0
20230829,183200,56205058690,8860,8860,8860,8860,0
20230829,183100,56205058690,8860,8860,8860,8860,0
20230829,183000,56205058690,8860,8860,8860,8860,0
20230829,182900,56205058690,8860,8860,8860,8860,0
20230829,182800,56205058690,8860,8860,8860,8860,0
20230829,182700,56205058690,8860,8860,8860,8860,0
20230829,182600,56205058690,8860,8860,8860,8860,0
20230829,182500,56205058690,8860,8860,8860,8860,0
20230829,182400,56205058690,8860,8860,8860,8860,0
20230829,182300,56205058690,8860,8860,8860,8860,0
20230829,182200,56205058690,8860,8860,8860,8860,0
20230829,182100,56205058690,8860,8860,8860,8860,144408
20230829,182000,56205058690,8860,8860,8860,8860,0
20230829,181900,56205058690,8860,8860,8860,8860,0
20230829,181800,56205058690,8860,8860,8860,8860,0
20230829,181700,56205058690,8860,8860,8860,8860,0
20230829,181600,56205058690,8860,8860,8860,8860,0
20230829,181500,56205058690,8860,8860,8860,8860,0
20230829,181400,56205058690,8860,8860,8860,8860,0
20230829,181300,56205058690,8860,8860,8860,8860,0
20230829,181200,56205058690,8860,8860,8860,8860,0
20230829,181100,56205058690,8860,8860,8860,8860,0
20230829,181000,56205058690,8860,8860,8860,8860,0
20230829,180900,56205058690,8860,8860,8860,8860,0
20230829,180800,56205058690,8860,8860,8860,8860,0
20230829,180700,56205058690,8860,8860,8860,8860,0
20230829,180600,56205058690,8860,8860,8860,8860,0
20230829,180500,56205058690,8860,8860,8860,8860,0
20230829,180400,56205058690,8860,8860,8860,8860,0
20230829,180300,56205058690,8860,8860,8860,8860,0
20230829,180200,56205058690,8860,8860,8860,8860,0
20230829,180100,56205058690,8860,8860,8860,8860,0
20230829,180000,56205058690,8860,8860,8860,8860,0
20230829,175900,56205058690,8860,8860,8860,8860,0
20230829,175800,56205058690,8860,8860,8860,8860,0
20230829,175700,56205058690,8860,8860,8860,8860,0
20230829,175600,56205058690,8860,8860,8860,8860,0
20230829,175500,56205058690,8860,8860,8860,8860,0
20230829,175400,56205058690,8860,8860,8860,8860,0
20230829,175300,56205058690,8860,8860,8860,8860,0
20230829,175200,56205058690,8860,8860,8860,8860,0
20230829,175100,56205058690,8860,8860,8860,8860,144408
20230829,175000,56205058690,8860,8860,8860,8860,0
20230829,174900,56205058690,8860,8860,8860,8860,0
20230829,174800,56205058690,8860,8860,8860,8860,0
20230829,174700,56205058690,8860,8860,8860,8860,0
20230829,174600,56205058690,8860,8860,8860,8860,0
20230829,174500,56205058690,8860,8860,8860,8860,0
20230829,174400,56205058690,8860,8860,8860,8860,0
20230829,174300,56205058690,8860,8860,8860,8860,0
20230829,174200,56205058690,8860,8860,8860,8860,0
20230829,174100,56205058690,8860,8860,8860,8860,0
20230829,174000,56205058690,8860,8860,8860,8860,0
20230829,173900,56205058690,8860,8860,8860,8860,0
20230829,173800,56205058690,8860,8860,8860,8860,0
20230829,173700,56205058690,8860,8860,8860,8860,0
20230829,173600,56205058690,8860,8860,8860,8860,0
20230829,173500,56205058690,8860,8860,8860,8860,0
20230829,173400,56205058690,8860,8860,8860,8860,0
20230829,173300,56205058690,8860,8860,8860,8860,0
20230829,173200,56205058690,8860,8860,8860,8860,0
20230829,173100,56205058690,8860,8860,8860,8860,0
20230829,173000,56205058690,8860,8860,8860,8860,0
20230829,172900,56205058690,8860,8860,8860,8860,0
20230829,172800,56205058690,8860,8860,8860,8860,0
20230829,172700,56205058690,8860,8860,8860,8860,0
20230829,172600,56205058690,8860,8860,8860,8860,0
20230829,172500,56205058690,8860,8860,8860,8860,0
20230829,172400,56205058690,8860,8860,8860,8860,0
20230829,172300,56205058690,8860,8860,8860,8860,0
20230829,172200,56205058690,8860,8860,8860,8860,0
20230829,172100,56205058690,8860,8860,8860,8860,144408
20230829,172000,56205058690,8860,8860,8860,8860,0
20230829,171900,56205058690,8860,8860,8860,8860,0
20230829,171800,56205058690,8860,8860,8860,8860,0
20230829,171700,56205058690,8860,8860,8860,8860,0
20230829,171600,56205058690,8860,8860,8860,8860,0
20230829,171500,56205058690,8860,8860,8860,8860,0
20230829,171400,56205058690,8860,8860,8860,8860,0
20230829,171300,56205058690,8860,8860,8860,8860,0
20230829,171200,56205058690,8860,8860,8860,8860,0
20230829,171100,56205058690,8860,8860,8860,8860,0
20230829,171000,56205058690,8860,8860,8860,8860,0
20230829,170900,56205058690,8860,8860,8860,8860,0
20230829,170800,56205058690,8860,8860,8860,8860,0
20230829,170700,56205058690,8860,8860,8860,8860,0
20230829,170600,56205058690,8860,8860,8860,8860,0
20230829,170500,56205058690,8860,8860,8860,8860,0
20230829,170400,56205058690,8860,8860,8860,8860,0
20230829,170300,56205058690,8860,8860,8860,8860,0
20230829,170200,56205058690,8860,8860,8860,8860,0
20230829,170100,56205058690,8860,8860,8860,8860,0
20230829,170000,56205058690,8860,8860,8860,8860,0
20230829,165900,56205058690,8860,8860,8860,8860,0
20230829,165800,56205058690,8860,8860,8860,8860,0
20230829,165700,56205058690,8860,8860,8860,8860,0
20230829,165600,56205058690,8860,8860,8860,8860,0
20230829,165500,56205058690,8860,8860,8860,8860,0
20230829,165400,56205058690,8860,8860,8860,8860,0
20230829,165300,56205058690,8860,8860,8860,8860,0
20230829,165200,56205058690,8860,8860,8860,8860,0
20230829,165100,56205058690,8860,8860,8860,8860,144408
20230829,165000,56205058690,8860,8860,8860,8860,0
20230829,164900,56205058690,8860,8860,8860,8860,0
20230829,164800,56205058690,8860,8860,8860,8860,0
20230829,164700,56205058690,8860,8860,8860,8860,0
20230829,164600,56205058690,8860,8860,8860,8860,0
20230829,164500,56205058690,8860,8860,8860,8860,0
20230829,164400,56205058690,8860,8860,8860,8860,0
20230829,164300,56205058690,8860,8860,8860,8860,0
20230829,164200,56205058690,8860,8860,8860,8860,0
20230829,164100,56205058690,8860,8860,8860,8860,0
20230829,164000,56205058690,8860,8860,8860,8860,0
20230829,163900,56205058690,8860,8860,8860,8860,0
20230829,163800,56205058690,8860,8860,8860,8860,0
20230829,163700,56205058690,8860,8860,8860,8860,0
20230829,163600,56205058690,8860,8860,8860,8860,0
20230829,163500,56205058690,8860,8860,8860,8860,0
20230829,163400,56205058690,8860,8860,8860,8860,0
20230829,163300,56205058690,8860,8860,8860,8860,0
20230829,163200,56205058690,8860,8860,8860,8860,0
20230829,163100,56205058690,8860,8860,8860,8860,0
20230829,163000,56205058690,8860,8860,8860,8860,0
20230829,162900,56205058690,8860,8860,8860,8860,0
20230829,162800,56205058690,8860,8860,8860,8860,0
20230829,162700,56205058690,8860,8860,8860,8860,0
20230829,162600,56205058690,8860,8860,8860,8860,0
20230829,162500,56205058690,8860,8860,8860,8860,0
20230829,162400,56205058690,8860,8860,8860,8860,0
20230829,162300,56205058690,8860,8860,8860,8860,0
20230829,162200,56205058690,8860,8860,8860,8860,0
20230829,162100,56205058690,8860,8860,8860,8860,144408
20230829,162000,56205058690,8860,8860,8860,8860,0
20230829,161900,56205058690,8860,8860,8860,8860,0
20230829,161800,56205058690,8860,8860,8860,8860,0
20230829,161700,56205058690,8860,8860,8860,8860,0
20230829,161600,56205058690,8860,8860,8860,8860,0
20230829,161500,56205058690,8860,8860,8860,8860,0
20230829,161400,56205058690,8860,8860,8860,8860,0
20230829,161300,56205058690,8860,8860,8860,8860,0
20230829,161200,56205058690,8860,8860,8860,8860,0
20230829,161100,56205058690,8860,8860,8860,8860,0
20230829,161000,56205058690,8860,8860,8860,8860,0
20230829,160900,56205058690,8860,8860,8860,8860,0
20230829,160800,56205058690,8860,8860,8860,8860,0
20230829,160700,56205058690,8860,8860,8860,8860,0
20230829,160600,56205058690,8860,8860,8860,8860,0
20230829,160500,56205058690,8860,8860,8860,8860,0
20230829,160400,56205058690,8860,8860,8860,8860,0
20230829,160300,56205058690,8860,8860,8860,8860,0
20230829,160200,56205058690,8860,8860,8860,8860,0
20230829,160100,56205058690,8860,8860,8860,8860,0
20230829,160000,56205058690,8860,8860,8860,8860,0
20230829,155900,56205058690,8860,8860,8860,8860,0
20230829,155800,56205058690,8860,8860,8860,8860,0
20230829,155700,56205058690,8860,8860,8860,8860,0
20230829,155600,56205058690,8860,8860,8860,8860,0
20230829,155500,56205058690,8860,8860,8860,8860,0
20230829,155400,56205058690,8860,8860,8860,8860,0
20230829,155300,56205058690,8860,8860,8860,8860,0
20230829,155200,56205058690,8860,8860,8860,8860,0
20230829,155100,56205058690,8860,8860,8860,8860,144408
20230829,155000,56205058690,8860,8860,8860,8860,0
20230829,154900,56205058690,8860,8860,8860,8860,0
20230829,154800,56205058690,8860,8860,8860,8860,0
20230829,154700,56205058690,8860,8860,8860,8860,0
20230829,154600,56205058690,8860,8860,8860,8860,0
20230829,154500,56205058690,8860,8860,8860,8860,0
20230829,154400,56205058690,8860,8860,8860,8860,0
20230829,154300,56205058690,8860,8860,8860,8860,0
20230829,154200,56205058690,8860,8860,8860,8860,0
20230829,154100,56205058690,8860,8860,8860,8860,0
20230829,154000,56205058690,8860,8860,8860,8860,0
20230829,153900,56205058690,8860,8860,8860,8860,0
20230829,153800,56205058690,8860,8860,8860,8860,0
20230829,153700,56205058690,8860,8860,8860,8860,0
20230829,153600,56205058690,8860,8860,8860,8860,0
20230829,153500,56205058690,8860,8860,8860,8860,0
20230829,153400,56205058690,8860,8860,8860,8860,0
20230829,153300,56205058690,8860,8860,8860,8860,0
20230829,153200,56205058690,8860,8860,8860,8860,0
20230829,153100,56205058690,8860,8860,8860,8860,0
20230829,153000,56205058690,8860,8860,8860,8860,144408
20230829,152900,54925603810,8860,8860,8860,8860,0
20230829,152800,54925603810,8860,8860,8860,8860,0
20230829,152700,54925603810,8860,8860,8860,8860,0
20230829,152600,54925603810,8860,8860,8860,8860,0
20230829,152500,54925603810,8860,8860,8860,8860,0
20230829,152400,54925603810,8860,8860,8860,8860,0
20230829,152300,54925603810,8860,8860,8860,8860,0
20230829,152200,54925603810,8860,8860,8860,8860,0
20230829,152100,54925603810,8860,8860,8860,8860,0
20230829,152000,54925603810,8860,8860,8860,8860,0
20230829,151900,54925603810,8860,8850,8870,8850,46830
20230829,151800,54510598680,8850,8850,8860,8840,22911
20230829,151700,54307814800,8860,8850,8860,8840,11237
20230829,151600,54208330630,8850,8850,8860,8850,13869
20230829,151500,54085555720,8840,8850,8860,8840,17514
20230829,151400,53930560010,8860,8850,8860,8850,8042
20230829,151300,53859386920,8840,8860,8860,8840,33517
20230829,151200,53562752890,8850,8860,8860,8850,18534
20230829,151100,53398547600,8860,8860,8860,8840,17277
20230829,151000,53245630590,8860,8850,8870,8850,9264
20230829,150900,53163560260,8860,8860,8870,8850,11690
20230829,150800,53059961450,8870,8860,8870,8860,13947
20230829,150700,52936273910,8870,8850,8870,8850,47524
20230829,150600,52515399170,8840,8840,8850,8840,26718
20230829,150500,52279164750,8840,8830,8840,8830,27823
20230829,150400,52033439470,8820,8810,8830,8810,34309
20230829,150300,51730847120,8820,8810,8820,8810,2435
20230829,150200,51709378930,8820,8820,8820,8810,4061
20230829,150100,51673567700,8810,8810,8820,8800,25073
20230829,150000,51452586740,8820,8810,8820,8810,20613
20230829,145900,51270971450,8820,8820,8820,8810,2044
20230829,145800,51252953260,8820,8810,8820,8810,5053
20230829,145700,51208399560,8810,8820,8820,8810,5330
20230829,145600,51161392550,8810,8820,8830,8810,10840
20230829,145500,51065782910,8820,8810,8820,8810,13066
20230829,145400,50950643840,8830,8820,8830,8810,4382
20230829,145300,50911996290,8830,8830,8830,8820,49881
20230829,145200,50471886370,8820,8820,8830,8820,10284
20230829,145100,50381153770,8820,8830,8830,8820,2380
20230829,145000,50360145680,8830,8820,8840,8820,5638
20230829,144900,50310356780,8830,8840,8840,8820,30292
20230829,144800,50042870340,8830,8830,8840,8830,3292
20230829,144700,50013784640,8840,8840,8840,8830,6347
20230829,144600,49957690090,8830,8840,8840,8830,5558
20230829,144500,49908592750,8840,8840,8840,8830,3884
20230829,144400,49874281140,8840,8840,8850,8830,36111
20230829,144300,49555071260,8850,8850,8850,8840,3217
20230829,144200,49526605980,8850,8850,8850,8840,2485
20230829,144100,49504619950,8850,8850,8850,8840,5044
20230829,144000,49460012800,8840,8840,8850,8840,4298
20230829,143900,49421995020,8840,8840,8850,8840,7607
20230829,143800,49354730940,8850,8850,8850,8840,5073
20230829,143700,49309846740,8850,8850,8850,8840,4806
20230829,143600,49267329320,8840,8840,8850,8830,18685
20230829,143500,49102139520,8840,8840,8840,8830,5609
20230829,143400,49052571280,8840,8830,8840,8830,4534
20230829,143300,49012511160,8830,8830,8840,8830,2944
20230829,143200,48986503120,8840,8840,8840,8830,4621
20230829,143100,48945688560,8830,8830,8840,8830,11524
20230829,143000,48843907930,8840,8830,8840,8830,5771
20230829,142900,48792917110,8840,8830,8840,8830,2393
20230829,142800,48771775600,8840,8840,8850,8830,9524
20230829,142700,48687584650,8840,8840,8850,8840,7329
20230829,142600,48622782320,8840,8860,8860,8840,20365
20230829,142500,48442561770,8860,8860,8860,8850,5533
20230829,142400,48393578220,8860,8860,8860,8850,4344
20230829,142300,48355116380,8860,8860,8860,8850,4072
20230829,142200,48319046840,8860,8860,8860,8850,3269
20230829,142100,48290093550,8860,8860,8860,8850,9437
20230829,142000,48206482370,8860,8850,8860,8850,6012
20230829,141900,48153225730,8860,8860,8860,8850,30486
20230829,141800,47883172360,8850,8850,8860,8850,11825
20230829,141700,47778454070,8850,8860,8860,8850,3981
20230829,141600,47743197030,8860,8860,8860,8850,2910
20230829,141500,47717428450,8860,8850,8860,8850,3106
20230829,141400,47689930040,8860,8860,8860,8850,4567
20230829,141300,47649487710,8860,8860,8870,8850,9907
20230829,141200,47561735030,8860,8870,8870,8860,9490
20230829,141100,47477584450,8860,8880,8880,8860,3483
20230829,141000,47446693340,8870,8880,8880,8860,13855
20230829,140900,47323770760,8880,8870,8880,8870,13709
20230829,140800,47202140950,8870,8870,8880,8860,6042
20230829,140700,47148538360,8870,8870,8880,8870,6905
20230829,140600,47087286310,8870,8860,8880,8850,53100
20230829,140500,46616246320,8860,8860,8870,8840,8540
20230829,140400,46540557690,8870,8840,8870,8830,58804
20230829,140300,46020208630,8840,8860,8860,8840,11493
20230829,140200,45918499700,8850,8850,8860,8850,63613
20230829,140100,45354991300,8850,8840,8860,8840,19334
20230829,140000,45183974570,8850,8840,8860,8840,52748
20230829,135900,44717156780,8840,8840,8850,8830,35324
20230829,135800,44404876180,8840,8830,8840,8820,32879
20230829,135700,44114482960,8820,8820,8830,8810,14807
20230829,135600,43983884750,8810,8810,8820,8810,2133
20230829,135500,43965091750,8810,8810,8820,8810,4444
20230829,135400,43925930530,8810,8810,8820,8810,7750
20230829,135300,43857651020,8820,8810,8820,8800,11905
20230829,135200,43752765460,8810,8800,8810,8800,1053
20230829,135100,43743493130,8800,8810,8810,8800,1966
20230829,135000,43726176440,8820,8810,8820,8800,13958
20230829,134900,43603247750,8810,8800,8810,8780,11715
20230829,134800,43500162030,8780,8790,8800,8780,17041
20230829,134700,43350430310,8780,8790,8790,8780,2217
20230829,134600,43330955350,8780,8790,8790,8780,2115
20230829,134500,43312367160,8790,8780,8800,8780,10014
20230829,134400,43224370860,8780,8800,8800,8780,6548
20230829,134300,43166809350,8800,8790,8800,8790,2204
20230829,134200,43147422770,8790,8790,8800,8790,5533
20230829,134100,43098753780,8790,8790,8810,8790,10384
20230829,134000,43007381320,8790,8800,8810,8790,6739
20230829,133900,42948104300,8800,8800,8810,8800,3191
20230829,133800,42920022890,8800,8800,8810,8800,13908
20230829,133700,42797611590,8810,8810,8820,8800,23651
20230829,133600,42589313270,8820,8820,8830,8810,4443
20230829,133500,42550133950,8830,8830,8830,8820,3775
20230829,133400,42516822260,8830,8820,8830,8820,4677
20230829,133300,42475566660,8820,8830,8830,8820,8715
20230829,133200,42398653290,8830,8840,8840,8820,16211
20230829,133100,42255513640,8840,8840,8850,8830,9464
20230829,133000,42171867600,8840,8840,8850,8830,10323
20230829,132900,42080614330,8840,8840,8850,8840,8347
20230829,132800,42006824800,8840,8850,8850,8840,8801
20230829,132700,41928947410,8850,8850,8860,8850,14550
20230829,132600,41800176170,8850,8850,8860,8850,22734
20230829,132500,41598929260,8850,8840,8860,8840,20598
20230829,132400,41416636800,8850,8850,8850,8840,18449
20230829,132300,41253377940,8840,8850,8860,8840,6634
20230829,132200,41194667700,8850,8850,8860,8840,23490
20230829,132100,40986789520,8850,8850,8850,8840,29909
20230829,132000,40722101150,8850,8810,8850,8810,24765
20230829,131900,40503379390,8820,8820,8830,8810,4178
20230829,131800,40466530830,8820,8820,8830,8820,5694
20230829,131700,40416306400,8820,8830,8840,8820,10087
20230829,131600,40327239930,8830,8830,8840,8830,2806
20230829,131500,40302440880,8830,8840,8850,8830,15458
20230829,131400,40165806310,8840,8840,8850,8830,6860
20230829,131300,40105176050,8840,8840,8850,8830,28667
20230829,131200,39851567160,8840,8830,8850,8820,210327
20230829,131100,37991378070,8820,8800,8830,8800,35123
20230829,131000,37681640560,8810,8790,8810,8790,60696
20230829,130900,37147431910,8790,8780,8790,8780,11531
20230829,130800,37046083370,8780,8780,8790,8770,3314
20230829,130700,37016989330,8780,8790,8790,8780,2093
20230829,130600,36998594620,8790,8800,8800,8780,4285
20230829,130500,36960919240,8790,8800,8810,8780,9701
20230829,130400,36875555750,8810,8760,8810,8760,171776
20230829,130300,35364483570,8760,8770,8780,8760,19102
20230829,130200,35196950260,8780,8760,8780,8760,15857
20230829,130100,35057886380,8760,8760,8760,8750,8838
20230829,130000,34980525110,8760,8750,8760,8750,1560
20230829,125900,34966860200,8750,8760,8760,8750,16072
20230829,125800,34826073460,8750,8750,8760,8750,1635
20230829,125700,34811766870,8750,8760,8760,8750,1828
20230829,125600,34795766390,8750,8750,8760,8750,1664
20230829,125500,34781199770,8750,8750,8760,8750,2314
20230829,125400,34760947350,8750,8750,8760,8740,8053
20230829,125300,34690487400,8750,8750,8750,8740,1875
20230829,125200,34674083900,8760,8740,8760,8740,14664
20230829,125100,34545796150,8740,8750,8750,8740,5673
20230829,125000,34496208470,8750,8750,8750,8740,8394
20230829,124900,34422764780,8740,8750,8750,8740,4702
20230829,124800,34381631020,8750,8750,8750,8740,4281
20230829,124700,34344187270,8750,8750,8750,8740,2642
20230829,124600,34321075980,8750,8750,8750,8740,4477
20230829,124500,34281908710,8750,8750,8760,8750,6621
20230829,124400,34223969840,8750,8750,8760,8750,1176
20230829,124300,34213674380,8760,8750,8760,8740,6546
20230829,124200,34156397370,8750,8750,8750,8740,156
20230829,124100,34155032400,8750,8750,8750,8740,1660
20230829,124000,34140510010,8750,8750,8750,8740,1459
20230829,123900,34127747450,8750,8750,8760,8740,3749
20230829,123800,34094939630,8750,8750,8750,8740,13156
20230829,123700,33979830440,8740,8750,8750,8740,1310
20230829,123600,33968376850,8750,8750,8750,8740,2731
20230829,123500,33944501820,8740,8760,8760,8740,3217
20230829,123400,33916347520,8750,8760,8760,8750,1711
20230829,123300,33901371390,8750,8750,8760,8750,5233
20230829,123200,33855577150,8750,8760,8760,8750,5769
20230829,123100,33805074490,8760,8750,8760,8750,2557
20230829,123000,33782686300,8750,8760,8760,8750,4425
20230829,122900,33743935260,8760,8730,8760,8730,28173
20230829,122800,33497312400,8740,8740,8740,8730,4201
20230829,122700,33460598370,8730,8740,8740,8730,245
20230829,122600,33458459350,8740,8740,8740,8730,1719
20230829,122500,33443446880,8730,8740,8740,8730,6253
20230829,122400,33388852550,8730,8740,8740,8730,5820
20230829,122300,33337992260,8730,8740,8740,8730,3475
20230829,122200,33307649560,8730,8740,8740,8730,1618
20230829,122100,33293522730,8750,8750,8750,8740,2945
20230829,122000,33267776990,8740,8740,8740,8730,2478
20230829,121900,33246120360,8740,8740,8740,8730,7788
20230829,121800,33178078490,8740,8750,8750,8730,6947
20230829,121700,33117363350,8740,8750,8760,8740,8663
20230829,121600,33041594560,8750,8750,8760,8740,1964
20230829,121500,33024409490,8750,8750,8760,8740,7288
20230829,121400,32960644960,8750,8750,8750,8740,2544
20230829,121300,32938387090,8750,8740,8750,8730,7374
20230829,121200,32873885770,8740,8740,8740,8730,6123
20230829,121100,32820385040,8750,8740,8750,8740,4100
20230829,121000,32784544480,8740,8740,8740,8730,2640
20230829,120900,32761473240,8740,8750,8750,8740,1582
20230829,120800,32747636140,8740,8750,8760,8740,2376
20230829,120700,32726851440,8740,8760,8760,8740,6697
20230829,120600,32668251450,8750,8750,8750,8740,5143
20230829,120500,32623253400,8750,8750,8760,8740,2386
20230829,120400,32602375120,8760,8760,8760,8740,8021
20230829,120300,32532188640,8760,8750,8770,8750,1415
20230829,120200,32519791270,8760,8770,8770,8750,2203
20230829,120100,32500484800,8770,8770,8780,8760,1630
20230829,120000,32486191680,8770,8770,8780,8760,1342
20230829,115900,32474416720,8770,8780,8780,8770,13668
20230829,115800,32354426500,8770,8770,8780,8760,11196
20230829,115700,32256156790,8770,8770,8780,8750,34507
20230829,115600,31953471960,8760,8760,8770,8750,13329
20230829,115500,31836621520,8760,8750,8760,8740,9723
20230829,115400,31751553140,8750,8730,8750,8730,15446
20230829,115300,31616610690,8740,8730,8740,8720,3903
20230829,115200,31582535160,8730,8730,8740,8730,3984
20230829,115100,31547751280,8730,8720,8730,8720,1812
20230829,115000,31531936290,8730,8720,8730,8720,16331
20230829,114900,31389439830,8720,8720,8730,8720,5950
20230829,114800,31337545560,8730,8720,8730,8720,8552
20230829,114700,31262955140,8730,8730,8740,8720,9638
20230829,114600,31178880580,8730,8740,8740,8730,6910
20230829,114500,31118546860,8740,8740,8740,8730,4329
20230829,114400,31080723450,8740,8730,8740,8720,2285
20230829,114300,31060765250,8730,8730,8740,8720,6897
20230829,114200,31000567300,8730,8730,8730,8720,2026
20230829,114100,30982880800,8730,8730,8740,8730,32375
20230829,114000,30700239480,8730,8740,8740,8730,2778
20230829,113900,30675966050,8740,8740,8740,8730,2472
20230829,113800,30654369700,8740,8740,8740,8730,9715
20230829,113700,30569462330,8740,8730,8740,8730,3331
20230829,113600,30540365960,8730,8740,8740,8730,6869
20230829,113500,30480388070,8740,8750,8750,8740,6744
20230829,113400,30421428060,8740,8740,8750,8740,5245
20230829,113300,30375576900,8740,8740,8740,8730,3418
20230829,113200,30345710570,8740,8730,8740,8730,4305
20230829,113100,30308091560,8740,8750,8750,8730,2819
20230829,113000,30283452670,8750,8740,8750,8730,3623
20230829,112900,30251785730,8730,8730,8740,8730,5558
20230829,112800,30203252130,8730,8740,8740,8730,6411
20230829,112700,30147252340,8740,8740,8750,8740,10503
20230829,112600,30055433950,8750,8750,8750,8740,2622
20230829,112500,30032498390,8740,8750,8750,8740,7248
20230829,112400,29969136130,8750,8750,8760,8740,5606
20230829,112300,29920064550,8760,8750,8760,8750,1618
20230829,112200,29905892060,8750,8760,8770,8750,5611
20230829,112100,29856768250,8770,8760,8770,8750,3930
20230829,112000,29822349640,8760,8770,8780,8750,2804
20230829,111900,29797783500,8770,8780,8780,8760,15412
20230829,111800,29662652660,8780,8780,8780,8770,13297
20230829,111700,29545909530,8780,8780,8780,8770,2100
20230829,111600,29527471740,8770,8780,8780,8770,4447
20230829,111500,29488439170,8780,8770,8780,8770,22324
20230829,111400,29292450050,8770,8780,8780,8760,5207
20230829,111300,29246774040,8780,8770,8780,8770,14230
20230829,111200,29121848420,8780,8770,8780,8760,6242
20230829,111100,29067085480,8770,8770,8770,8760,6289
20230829,111000,29011933770,8770,8770,8770,8760,2533
20230829,110900,28989720370,8770,8770,8770,8760,6432
20230829,110800,28933334540,8770,8760,8770,8760,12342
20230829,110700,28825108990,8760,8760,8770,8750,10106
20230829,110600,28736577770,8750,8760,8760,8750,3654
20230829,110500,28704576920,8750,8760,8760,8750,2617
20230829,110400,28681661420,8760,8760,8760,8750,4134
20230829,110300,28645454940,8760,8760,8760,8750,8776
20230829,110200,28568592340,8760,8760,8760,8750,4287
20230829,110100,28531047490,8760,8760,8760,8750,3523
20230829,110000,28500202480,8750,8760,8770,8750,10212
20230829,105900,28410753630,8770,8770,8770,8760,8120
20230829,105800,28339554420,8770,8780,8780,8760,5256
20230829,105700,28293454890,8770,8750,8780,8750,58957
20230829,105600,27776416170,8750,8750,8760,8740,12837
20230829,105500,27664082360,8750,8760,8760,8740,11882
20230829,105400,27560105410,8750,8760,8760,8750,3121
20230829,105300,27532773650,8760,8760,8760,8750,12762
20230829,105200,27421090210,8750,8750,8760,8750,3265
20230829,105100,27392504800,8750,8760,8770,8750,5656
20230829,105000,27342975890,8760,8750,8770,8740,30492
20230829,104900,27075976710,8750,8740,8750,8740,4211
20230829,104800,27039142090,8740,8740,8750,8740,3236
20230829,104700,27010849060,8750,8740,8750,8740,5105
20230829,104600,26966200590,8740,8750,8750,8740,4619
20230829,104500,26925801140,8750,8750,8750,8740,2467
20230829,104400,26904220250,8740,8750,8760,8740,5973
20230829,104300,26851953100,8750,8760,8760,8750,5557
20230829,104200,26803315020,8760,8760,8770,8750,17039
20230829,104100,26654060260,8740,8750,8760,8740,14198
20230829,104000,26529829360,8750,8750,8750,8730,12400
20230829,103900,26421366170,8750,8740,8750,8730,6035
20230829,103800,26368609260,8740,8760,8760,8740,7683
20230829,103700,26301390480,8750,8760,8760,8750,4984
20230829,103600,26257750750,8760,8760,8760,8750,14893
20230829,103500,26127304000,8760,8760,8760,8750,9666
20230829,103400,26042695070,8760,8760,8760,8750,9496
20230829,103300,25959560790,8760,8750,8760,8750,7379
20230829,103200,25894941900,8750,8750,8760,8740,10558
20230829,103100,25802549350,8750,8750,8760,8740,14633
20230829,103000,25674494870,8750,8750,8760,8740,19081
20230829,102900,25507503550,8740,8750,8750,8730,6872
20230829,102800,25447433520,8750,8750,8750,8730,6528
20230829,102700,25390370750,8750,8740,8750,8730,5251
20230829,102600,25344465090,8740,8730,8750,8720,32210
20230829,102500,25063068250,8730,8710,8730,8710,6120
20230829,102400,25009699480,8720,8720,8730,8720,3787
20230829,102300,24976666730,8730,8730,8730,8710,6141
20230829,102200,24923117040,8720,8730,8730,8720,7983
20230829,102100,24853470870,8720,8710,8730,8710,6295
20230829,102000,24798570990,8710,8720,8720,8710,7082
20230829,101900,24736870250,8720,8720,8720,8710,3367
20230829,101800,24707519040,8720,8710,8720,8710,5192
20230829,101700,24662283630,8710,8720,8720,8710,4044
20230829,101600,24627040190,8720,8690,8720,8690,34622
20230829,101500,24325578980,8690,8690,8700,8680,8122
20230829,101400,24254989600,8690,8700,8700,8690,9708
20230829,101300,24170620210,8700,8700,8710,8700,7413
20230829,101200,24106107970,8710,8710,8710,8690,28345
20230829,101100,23859643240,8710,8720,8730,8700,18370
20230829,101000,23699681790,8720,8720,8730,8700,14976
20230829,100900,23569095560,8720,8740,8740,8690,30083
20230829,100800,23306892350,8740,8730,8750,8730,21831
20230829,100700,23116073990,8730,8720,8740,8720,11057
20230829,100600,23019456270,8730,8730,8730,8720,4101
20230829,100500,22983658620,8730,8700,8730,8700,15606
20230829,100400,22847645130,8710,8710,8710,8700,2655
20230829,100300,22824526210,8710,8720,8720,8700,22362
20230829,100200,22629797090,8710,8720,8720,8700,9374
20230829,100100,22548099220,8720,8700,8720,8700,5959
20230829,100000,22496182390,8710,8690,8710,8690,10663
20230829,095900,22403385470,8690,8700,8700,8680,4191
20230829,095800,22366952380,8700,8690,8700,8680,5874
20230829,095700,22315920980,8690,8680,8700,8680,7890
20230829,095600,22247355630,8690,8680,8700,8680,15581
20230829,095500,22111930650,8680,8690,8710,8680,22632
20230829,095400,21915107170,8690,8710,8710,8690,14278
20230829,095300,21790865730,8700,8680,8700,8680,19575
20230829,095200,21620727700,8690,8710,8710,8680,19596
20230829,095100,21450303010,8710,8690,8720,8670,24418
20230829,095000,21237694310,8690,8680,8690,8660,37630
20230829,094900,20911316260,8680,8690,8700,8680,29065
20230829,094800,20658827890,8700,8700,8700,8690,12214
20230829,094700,20552663260,8700,8730,8730,8690,37913
20230829,094600,20222616460,8720,8750,8750,8710,25940
20230829,094500,19996138040,8740,8750,8760,8740,18187
20230829,094400,19837009690,8740,8720,8750,8720,12858
20230829,094300,19724699940,8720,8720,8720,8710,17407
20230829,094200,19572993370,8710,8710,8720,8700,14927
20230829,094100,19442958690,8710,8720,8720,8680,51533
20230829,094000,18994685680,8720,8740,8740,8720,13750
20230829,093900,18874706870,8730,8730,8740,8720,46276
20230829,093800,18470911870,8720,8730,8740,8720,31531
20230829,093700,18195747940,8740,8770,8770,8740,41527
20230829,093600,17832157620,8750,8750,8770,8740,25005
20230829,093500,17613176200,8740,8770,8780,8730,72345
20230829,093400,16980068760,8770,8770,8790,8770,34223
20230829,093300,16679736350,8770,8780,8780,8770,16808
20230829,093200,16532240990,8780,8860,8860,8770,124447
20230829,093100,15434763830,8860,8840,8860,8830,56704
20230829,093000,14933071620,8840,8830,8840,8830,55585
20230829,092900,14441925880,8830,8810,8830,8810,27757
20230829,092800,14197100780,8820,8800,8820,8790,29809
20230829,092700,13934538030,8790,8780,8800,8780,21836
20230829,092600,13742656320,8780,8770,8790,8760,24850
20230829,092500,13524543870,8770,8780,8780,8770,34181
20230829,092400,13224618760,8780,8760,8790,8750,33874
20230829,092300,12927544250,8760,8820,8840,8750,104295
20230829,092200,12009925680,8810,8810,8860,8800,103322
20230829,092100,11096785490,8810,8770,8810,8760,109718
20230829,092000,10132298530,8770,8730,8770,8720,82396
20230829,091900,9411579090,8720,8690,8730,8690,69927
20230829,091800,8802453210,8700,8690,8700,8690,30941
20230829,091700,8533364330,8690,8680,8700,8680,36387
20230829,091600,8217068550,8680,8660,8690,8660,30641
20230829,091500,7951192630,8670,8670,8680,8660,12061
20230829,091400,7846615760,8670,8680,8690,8660,37293
20230829,091300,7523031950,8670,8680,8690,8670,31583
20230829,091200,7248947710,8690,8680,8690,8670,34905
20230829,091100,6946002010,8690,8690,8690,8680,25464
20230829,091000,6724809950,8690,8680,8690,8680,33652
20230829,090900,6432449400,8680,8670,8680,8670,27193
20230829,090800,6196510030,8680,8680,8680,8670,53080
20230829,090700,5736149450,8670,8650,8680,8650,50717
20230829,090600,5296520360,8650,8620,8660,8600,55153
20230829,090500,4820858750,8620,8660,8670,8610,43503
20230829,090400,4444667580,8660,8600,8670,8600,89277
20230829,090300,3672850560,8610,8580,8620,8550,106021
20230829,090200,2763962490,8590,8590,8600,8580,29117
20230829,090100,2513904650,8590,8610,8610,8570,52085
20230829,090000,2066586200,8600,8650,8660,8590,238211