KissMeData/016380/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,185600,7580149370,8350,8350,8350,8350,20591
20230828,185500,7580149370,8350,8350,8350,8350,0
20230828,185400,7580149370,8350,8350,8350,8350,0
20230828,185300,7580149370,8350,8350,8350,8350,0
20230828,185200,7580149370,8350,8350,8350,8350,0
20230828,185100,7580149370,8350,8350,8350,8350,0
20230828,185000,7580149370,8350,8350,8350,8350,0
20230828,184900,7580149370,8350,8350,8350,8350,0
20230828,184800,7580149370,8350,8350,8350,8350,0
20230828,184700,7580149370,8350,8350,8350,8350,0
20230828,184600,7580149370,8350,8350,8350,8350,0
20230828,184500,7580149370,8350,8350,8350,8350,0
20230828,184400,7580149370,8350,8350,8350,8350,0
20230828,184300,7580149370,8350,8350,8350,8350,0
20230828,184200,7580149370,8350,8350,8350,8350,0
20230828,184100,7580149370,8350,8350,8350,8350,0
20230828,184000,7580149370,8350,8350,8350,8350,0
20230828,183900,7580149370,8350,8350,8350,8350,0
20230828,183800,7580149370,8350,8350,8350,8350,0
20230828,183700,7580149370,8350,8350,8350,8350,0
20230828,183600,7580149370,8350,8350,8350,8350,0
20230828,183500,7580149370,8350,8350,8350,8350,0
20230828,183400,7580149370,8350,8350,8350,8350,0
20230828,183300,7580149370,8350,8350,8350,8350,0
20230828,183200,7580149370,8350,8350,8350,8350,0
20230828,183100,7580149370,8350,8350,8350,8350,0
20230828,183000,7580149370,8350,8350,8350,8350,0
20230828,182900,7580149370,8350,8350,8350,8350,0
20230828,182800,7580149370,8350,8350,8350,8350,0
20230828,182700,7580149370,8350,8350,8350,8350,0
20230828,182600,7580149370,8350,8350,8350,8350,20591
20230828,182500,7580149370,8350,8350,8350,8350,0
20230828,182400,7580149370,8350,8350,8350,8350,0
20230828,182300,7580149370,8350,8350,8350,8350,0
20230828,182200,7580149370,8350,8350,8350,8350,0
20230828,182100,7580149370,8350,8350,8350,8350,0
20230828,182000,7580149370,8350,8350,8350,8350,0
20230828,181900,7580149370,8350,8350,8350,8350,0
20230828,181800,7580149370,8350,8350,8350,8350,0
20230828,181700,7580149370,8350,8350,8350,8350,0
20230828,181600,7580149370,8350,8350,8350,8350,0
20230828,181500,7580149370,8350,8350,8350,8350,0
20230828,181400,7580149370,8350,8350,8350,8350,0
20230828,181300,7580149370,8350,8350,8350,8350,0
20230828,181200,7580149370,8350,8350,8350,8350,0
20230828,181100,7580149370,8350,8350,8350,8350,0
20230828,181000,7580149370,8350,8350,8350,8350,0
20230828,180900,7580149370,8350,8350,8350,8350,0
20230828,180800,7580149370,8350,8350,8350,8350,0
20230828,180700,7580149370,8350,8350,8350,8350,0
20230828,180600,7580149370,8350,8350,8350,8350,0
20230828,180500,7580149370,8350,8350,8350,8350,0
20230828,180400,7580149370,8350,8350,8350,8350,0
20230828,180300,7580149370,8350,8350,8350,8350,0
20230828,180200,7580149370,8350,8350,8350,8350,0
20230828,180100,7580149370,8350,8350,8350,8350,0
20230828,180000,7580149370,8350,8350,8350,8350,0
20230828,175900,7580149370,8350,8350,8350,8350,0
20230828,175800,7580149370,8350,8350,8350,8350,0
20230828,175700,7580149370,8350,8350,8350,8350,0
20230828,175600,7580149370,8350,8350,8350,8350,20591
20230828,175500,7580149370,8350,8350,8350,8350,0
20230828,175400,7580149370,8350,8350,8350,8350,0
20230828,175300,7580149370,8350,8350,8350,8350,0
20230828,175200,7580149370,8350,8350,8350,8350,0
20230828,175100,7580149370,8350,8350,8350,8350,0
20230828,175000,7580149370,8350,8350,8350,8350,0
20230828,174900,7580149370,8350,8350,8350,8350,0
20230828,174800,7580149370,8350,8350,8350,8350,0
20230828,174700,7580149370,8350,8350,8350,8350,0
20230828,174600,7580149370,8350,8350,8350,8350,0
20230828,174500,7580149370,8350,8350,8350,8350,0
20230828,174400,7580149370,8350,8350,8350,8350,0
20230828,174300,7580149370,8350,8350,8350,8350,0
20230828,174200,7580149370,8350,8350,8350,8350,0
20230828,174100,7580149370,8350,8350,8350,8350,0
20230828,174000,7580149370,8350,8350,8350,8350,0
20230828,173900,7580149370,8350,8350,8350,8350,0
20230828,173800,7580149370,8350,8350,8350,8350,0
20230828,173700,7580149370,8350,8350,8350,8350,0
20230828,173600,7580149370,8350,8350,8350,8350,0
20230828,173500,7580149370,8350,8350,8350,8350,0
20230828,173400,7580149370,8350,8350,8350,8350,0
20230828,173300,7580149370,8350,8350,8350,8350,0
20230828,173200,7580149370,8350,8350,8350,8350,0
20230828,173100,7580149370,8350,8350,8350,8350,0
20230828,173000,7580149370,8350,8350,8350,8350,0
20230828,172900,7580149370,8350,8350,8350,8350,0
20230828,172800,7580149370,8350,8350,8350,8350,0
20230828,172700,7580149370,8350,8350,8350,8350,0
20230828,172600,7580149370,8350,8350,8350,8350,20591
20230828,172500,7580149370,8350,8350,8350,8350,0
20230828,172400,7580149370,8350,8350,8350,8350,0
20230828,172300,7580149370,8350,8350,8350,8350,0
20230828,172200,7580149370,8350,8350,8350,8350,0
20230828,172100,7580149370,8350,8350,8350,8350,0
20230828,172000,7580149370,8350,8350,8350,8350,0
20230828,171900,7580149370,8350,8350,8350,8350,0
20230828,171800,7580149370,8350,8350,8350,8350,0
20230828,171700,7580149370,8350,8350,8350,8350,0
20230828,171600,7580149370,8350,8350,8350,8350,0
20230828,171500,7580149370,8350,8350,8350,8350,0
20230828,171400,7580149370,8350,8350,8350,8350,0
20230828,171300,7580149370,8350,8350,8350,8350,0
20230828,171200,7580149370,8350,8350,8350,8350,0
20230828,171100,7580149370,8350,8350,8350,8350,0
20230828,171000,7580149370,8350,8350,8350,8350,0
20230828,170900,7580149370,8350,8350,8350,8350,0
20230828,170800,7580149370,8350,8350,8350,8350,0
20230828,170700,7580149370,8350,8350,8350,8350,0
20230828,170600,7580149370,8350,8350,8350,8350,0
20230828,170500,7580149370,8350,8350,8350,8350,0
20230828,170400,7580149370,8350,8350,8350,8350,0
20230828,170300,7580149370,8350,8350,8350,8350,0
20230828,170200,7580149370,8350,8350,8350,8350,0
20230828,170100,7580149370,8350,8350,8350,8350,0
20230828,170000,7580149370,8350,8350,8350,8350,0
20230828,165900,7580149370,8350,8350,8350,8350,0
20230828,165800,7580149370,8350,8350,8350,8350,0
20230828,165700,7580149370,8350,8350,8350,8350,0
20230828,165600,7580149370,8350,8350,8350,8350,20591
20230828,165500,7580149370,8350,8350,8350,8350,0
20230828,165400,7580149370,8350,8350,8350,8350,0
20230828,165300,7580149370,8350,8350,8350,8350,0
20230828,165200,7580149370,8350,8350,8350,8350,0
20230828,165100,7580149370,8350,8350,8350,8350,0
20230828,165000,7580149370,8350,8350,8350,8350,0
20230828,164900,7580149370,8350,8350,8350,8350,0
20230828,164800,7580149370,8350,8350,8350,8350,0
20230828,164700,7580149370,8350,8350,8350,8350,0
20230828,164600,7580149370,8350,8350,8350,8350,0
20230828,164500,7580149370,8350,8350,8350,8350,0
20230828,164400,7580149370,8350,8350,8350,8350,0
20230828,164300,7580149370,8350,8350,8350,8350,0
20230828,164200,7580149370,8350,8350,8350,8350,0
20230828,164100,7580149370,8350,8350,8350,8350,0
20230828,164000,7580149370,8350,8350,8350,8350,0
20230828,163900,7580149370,8350,8350,8350,8350,0
20230828,163800,7580149370,8350,8350,8350,8350,0
20230828,163700,7580149370,8350,8350,8350,8350,0
20230828,163600,7580149370,8350,8350,8350,8350,0
20230828,163500,7580149370,8350,8350,8350,8350,0
20230828,163400,7580149370,8350,8350,8350,8350,0
20230828,163300,7580149370,8350,8350,8350,8350,0
20230828,163200,7580149370,8350,8350,8350,8350,0
20230828,163100,7580149370,8350,8350,8350,8350,0
20230828,163000,7580149370,8350,8350,8350,8350,0
20230828,162900,7580149370,8350,8350,8350,8350,0
20230828,162800,7580149370,8350,8350,8350,8350,0
20230828,162700,7580149370,8350,8350,8350,8350,0
20230828,162600,7580149370,8350,8350,8350,8350,20591
20230828,162500,7580149370,8350,8350,8350,8350,0
20230828,162400,7580149370,8350,8350,8350,8350,0
20230828,162300,7580149370,8350,8350,8350,8350,0
20230828,162200,7580149370,8350,8350,8350,8350,0
20230828,162100,7580149370,8350,8350,8350,8350,0
20230828,162000,7580149370,8350,8350,8350,8350,0
20230828,161900,7580149370,8350,8350,8350,8350,0
20230828,161800,7580149370,8350,8350,8350,8350,0
20230828,161700,7580149370,8350,8350,8350,8350,0
20230828,161600,7580149370,8350,8350,8350,8350,0
20230828,161500,7580149370,8350,8350,8350,8350,0
20230828,161400,7580149370,8350,8350,8350,8350,0
20230828,161300,7580149370,8350,8350,8350,8350,0
20230828,161200,7580149370,8350,8350,8350,8350,0
20230828,161100,7580149370,8350,8350,8350,8350,0
20230828,161000,7580149370,8350,8350,8350,8350,0
20230828,160900,7580149370,8350,8350,8350,8350,0
20230828,160800,7580149370,8350,8350,8350,8350,0
20230828,160700,7580149370,8350,8350,8350,8350,0
20230828,160600,7580149370,8350,8350,8350,8350,0
20230828,160500,7580149370,8350,8350,8350,8350,0
20230828,160400,7580149370,8350,8350,8350,8350,0
20230828,160300,7580149370,8350,8350,8350,8350,0
20230828,160200,7580149370,8350,8350,8350,8350,0
20230828,160100,7580149370,8350,8350,8350,8350,0
20230828,160000,7580149370,8350,8350,8350,8350,0
20230828,155900,7580149370,8350,8350,8350,8350,0
20230828,155800,7580149370,8350,8350,8350,8350,0
20230828,155700,7580149370,8350,8350,8350,8350,0
20230828,155600,7580149370,8350,8350,8350,8350,20591
20230828,155500,7580149370,8350,8350,8350,8350,0
20230828,155400,7580149370,8350,8350,8350,8350,0
20230828,155300,7580149370,8350,8350,8350,8350,0
20230828,155200,7580149370,8350,8350,8350,8350,0
20230828,155100,7580149370,8350,8350,8350,8350,0
20230828,155000,7580149370,8350,8350,8350,8350,0
20230828,154900,7580149370,8350,8350,8350,8350,0
20230828,154800,7580149370,8350,8350,8350,8350,0
20230828,154700,7580149370,8350,8350,8350,8350,0
20230828,154600,7580149370,8350,8350,8350,8350,0
20230828,154500,7580149370,8350,8350,8350,8350,0
20230828,154400,7580149370,8350,8350,8350,8350,0
20230828,154300,7580149370,8350,8350,8350,8350,0
20230828,154200,7580149370,8350,8350,8350,8350,0
20230828,154100,7580149370,8350,8350,8350,8350,0
20230828,154000,7580149370,8350,8350,8350,8350,0
20230828,153900,7580149370,8350,8350,8350,8350,0
20230828,153800,7580149370,8350,8350,8350,8350,0
20230828,153700,7580149370,8350,8350,8350,8350,0
20230828,153600,7580149370,8350,8350,8350,8350,0
20230828,153500,7580149370,8350,8350,8350,8350,0
20230828,153400,7580149370,8350,8350,8350,8350,0
20230828,153300,7580149370,8350,8350,8350,8350,0
20230828,153200,7580149370,8350,8350,8350,8350,0
20230828,153100,7580149370,8350,8350,8350,8350,0
20230828,153000,7580149370,8350,8350,8350,8350,20591
20230828,152900,7408214520,8350,8350,8350,8350,0
20230828,152800,7408214520,8350,8350,8350,8350,0
20230828,152700,7408214520,8350,8350,8350,8350,0
20230828,152600,7408214520,8350,8350,8350,8350,0
20230828,152500,7408214520,8350,8350,8350,8350,0
20230828,152400,7408214520,8350,8350,8350,8350,0
20230828,152300,7408214520,8350,8350,8350,8350,0
20230828,152200,7408214520,8350,8350,8350,8350,0
20230828,152100,7408214520,8350,8350,8350,8350,0
20230828,152000,7408214520,8350,8350,8350,8350,0
20230828,151900,7408214520,8350,8350,8350,8340,1781
20230828,151800,7393356830,8350,8350,8360,8340,682
20230828,151700,7387662560,8350,8360,8360,8350,525
20230828,151600,7383278670,8350,8360,8360,8350,1820
20230828,151500,7368079610,8360,8350,8360,8350,2351
20230828,151400,7348448740,8350,8350,8360,8350,174
20230828,151300,7346995610,8360,8350,8360,8350,189
20230828,151200,7345417370,8360,8360,8360,8350,1125
20230828,151100,7336022900,8360,8360,8370,8360,1626
20230828,151000,7322429520,8360,8370,8370,8360,152
20230828,150900,7321157330,8380,8370,8380,8370,426
20230828,150800,7317591560,8350,8350,8380,8340,574
20230828,150700,7312803210,8350,8370,8370,8350,1136
20230828,150600,7303306540,8370,8380,8380,8360,610
20230828,150500,7298202940,8380,8380,8380,8380,809
20230828,150400,7291423520,8390,8390,8390,8380,75
20230828,150300,7290794350,8390,8380,8390,8380,13
20230828,150200,7290685400,8380,8380,8380,8380,263
20230828,150100,7288481460,8380,8360,8380,8360,1957
20230828,150000,7272120370,8360,8380,8380,8340,2655
20230828,145900,7249958150,8380,8360,8380,8360,534
20230828,145800,7245489050,8350,8350,8370,8350,1884
20230828,145700,7229734050,8350,8380,8390,8340,5983
20230828,145600,7179699650,8380,8380,8390,8370,2286
20230828,145500,7160562950,8380,8400,8400,8370,1335
20230828,145400,7149377900,8400,8390,8400,8390,304
20230828,145300,7146827330,8400,8400,8400,8390,765
20230828,145200,7140408080,8400,8390,8400,8390,172
20230828,145100,7138963780,8400,8400,8400,8400,118
20230828,145000,7137972580,8400,8410,8410,8390,4677
20230828,144900,7098709620,8410,8400,8410,8400,82
20230828,144800,7098020020,8400,8400,8400,8400,132
20230828,144700,7096911220,8400,8400,8400,8390,2250
20230828,144600,7078026840,8400,8400,8410,8400,1259
20230828,144500,7067441240,8410,8400,8410,8400,217
20230828,144400,7065618190,8400,8400,8410,8400,1060
20230828,144300,7056710530,8410,8430,8430,8400,1419
20230828,144200,7044770290,8420,8420,8430,8420,185
20230828,144100,7043211590,8420,8420,8420,8410,741
20230828,144000,7036973340,8420,8420,8430,8410,230
20230828,143900,7035036850,8420,8410,8430,8410,1874
20230828,143800,7019260950,8410,8400,8420,8400,2762
20230828,143700,6996017090,8400,8410,8410,8400,521
20230828,143600,6991639770,8400,8410,8410,8400,475
20230828,143500,6987645040,8410,8410,8410,8410,6
20230828,143400,6987594580,8400,8400,8400,8400,2541
20230828,143300,6966250180,8400,8400,8400,8400,436
20230828,143200,6962587780,8420,8420,8420,8420,350
20230828,143100,6959640780,8420,8410,8420,8400,253
20230828,143000,6957513590,8430,8420,8430,8400,2621
20230828,142900,6935449400,8420,8400,8430,8400,2198
20230828,142800,6916941950,8400,8410,8420,8400,560
20230828,142700,6912232410,8400,8410,8410,8400,1619
20230828,142600,6898631810,8390,8420,8420,8390,1436
20230828,142500,6886556680,8390,8430,8440,8390,3437
20230828,142400,6857644160,8420,8430,8430,8410,2369
20230828,142300,6837690620,8430,8430,8440,8410,827
20230828,142200,6830720260,8440,8420,8460,8420,6038
20230828,142100,6779770630,8410,8390,8410,8370,27736
20230828,142000,6546778790,8390,8380,8390,8380,486
20230828,141900,6542701360,8390,8390,8390,8390,86
20230828,141800,6541979820,8390,8370,8390,8370,2303
20230828,141700,6522661280,8380,8370,8380,8370,59
20230828,141600,6522167350,8380,8370,8380,8370,106
20230828,141500,6521279270,8370,8380,8390,8370,425
20230828,141400,6517716970,8380,8370,8380,8370,124
20230828,141300,6516678090,8370,8370,8370,8370,33
20230828,141200,6516401880,8370,8390,8390,8360,627
20230828,141100,6511152000,8380,8390,8390,8380,282
20230828,141000,6508788680,8390,8380,8390,8380,141
20230828,140900,6507605700,8380,8390,8390,8380,303
20230828,140800,6505064470,8390,8390,8390,8390,816
20230828,140700,6498218230,8400,8390,8400,8390,303
20230828,140600,6495674600,8390,8390,8400,8390,72
20230828,140500,6495070500,8400,8400,8400,8400,30
20230828,140400,6494818500,8400,8390,8400,8390,129
20230828,140300,6493735280,8390,8390,8400,8390,721
20230828,140200,6487684880,8390,8380,8390,8380,321
20230828,140100,6484991800,8390,8380,8390,8380,321
20230828,140000,6482300490,8380,8380,8380,8380,652
20230828,135900,6476836730,8380,8400,8400,8380,6664
20230828,135800,6420859700,8400,8400,8400,8400,4
20230828,135700,6420826100,8380,8370,8390,8370,1018
20230828,135600,6412295400,8380,8370,8380,8370,220
20230828,135500,6410453880,8380,8370,8380,8370,217
20230828,135400,6408635560,8370,8400,8400,8370,147
20230828,135300,6407404300,8400,8390,8400,8390,163
20230828,135200,6406035160,8400,8400,8410,8400,267
20230828,135100,6403791180,8400,8400,8410,8400,675
20230828,135000,6398121170,8400,8400,8400,8400,168
20230828,134900,6396709970,8400,8400,8400,8340,2096
20230828,134800,6379144400,8390,8400,8410,8390,2302
20230828,134700,6359809730,8400,8390,8410,8390,698
20230828,134600,6353945840,8390,8390,8400,8390,1162
20230828,134500,6344195890,8390,8390,8390,8380,377
20230828,134400,6341035870,8380,8390,8390,8380,258
20230828,134300,6338872500,8380,8380,8390,8380,538
20230828,134200,6334363860,8380,8410,8410,8380,2728
20230828,134100,6311467270,8410,8380,8410,8370,7646
20230828,134000,6247269020,8370,8370,8380,8360,5088
20230828,133900,6204665340,8370,8360,8380,8360,1369
20230828,133800,6193206880,8360,8360,8370,8360,728
20230828,133700,6187119970,8360,8360,8370,8360,123
20230828,133600,6186090690,8370,8370,8370,8360,443
20230828,133500,6182383020,8360,8360,8360,8360,16
20230828,133400,6182249260,8370,8370,8370,8360,197
20230828,133300,6180600390,8370,8370,8370,8360,155
20230828,133200,6179303570,8360,8360,8360,8360,110
20230828,133100,6178383970,8360,8360,8360,8360,805
20230828,133000,6171654170,8360,8350,8360,8350,1176
20230828,132900,6161829660,8350,8340,8350,8330,2519
20230828,132800,6140822170,8340,8340,8340,8330,1531
20230828,132700,6128067170,8340,8320,8340,8320,311
20230828,132600,6125479590,8340,8330,8340,8330,276
20230828,132500,6123179550,8340,8330,8340,8320,898
20230828,132400,6115702940,8340,8350,8350,8330,805
20230828,132300,6108993690,8340,8350,8350,8340,345
20230828,132200,6106113150,8350,8350,8350,8340,697
20230828,132100,6100298250,8340,8350,8350,8340,292
20230828,132000,6097861730,8350,8350,8350,8350,162
20230828,131900,6096509030,8350,8340,8350,8340,120
20230828,131800,6095507450,8340,8350,8350,8340,296
20230828,131700,6093036450,8350,8360,8370,8350,869
20230828,131600,6085771040,8350,8360,8360,8350,202
20230828,131500,6084084310,8350,8350,8350,8350,116
20230828,131400,6083115710,8350,8330,8350,8330,180
20230828,131300,6081614710,8330,8350,8350,8330,115
20230828,131200,6080654750,8350,8350,8350,8350,6
20230828,131100,6080604650,8350,8340,8350,8340,164
20230828,131000,6079236510,8340,8330,8340,8330,563
20230828,130900,6074541100,8330,8340,8340,8330,236
20230828,130800,6072574360,8330,8330,8330,8330,862
20230828,130700,6065393900,8330,8330,8330,8330,205
20230828,130600,6063686250,8330,8330,8330,8330,178
20230828,130500,6062203510,8330,8330,8330,8330,205
20230828,130400,6060495860,8320,8330,8330,8320,1160
20230828,130300,6050844590,8330,8330,8330,8330,100
20230828,130200,6050011590,8330,8320,8330,8320,288
20230828,130100,6047613900,8330,8330,8330,8330,305
20230828,130000,6045073250,8330,8320,8330,8320,360
20230828,125900,6042077150,8320,8310,8320,8310,170
20230828,125800,6040664300,8310,8320,8320,8310,1451
20230828,125700,6028602940,8320,8320,8320,8320,1
20230828,125600,6028594620,8320,8320,8320,8320,561
20230828,125500,6023927100,8320,8320,8320,8320,990
20230828,125400,6015690300,8320,8320,8330,8320,182
20230828,125300,6014175070,8320,8330,8330,8320,243
20230828,125200,6012152550,8320,8320,8320,8320,22
20230828,125100,6011969510,8320,8320,8330,8320,817
20230828,125000,6005170200,8320,8320,8330,8320,363
20230828,124900,6002147520,8330,8320,8330,8320,2116
20230828,124800,5984534540,8320,8330,8340,8320,2906
20230828,124700,5960327610,8330,8320,8330,8310,908
20230828,124600,5952766050,8330,8320,8340,8310,1350
20230828,124500,5941534920,8330,8330,8330,8320,310
20230828,124400,5938952670,8330,8310,8330,8300,1899
20230828,124300,5923164780,8310,8330,8330,8310,8885
20230828,124200,5849296660,8320,8330,8340,8320,528
20230828,124100,5844899390,8340,8350,8350,8330,2184
20230828,124000,5826695460,8350,8350,8350,8350,96
20230828,123900,5825893860,8350,8360,8360,8350,163
20230828,123800,5824532210,8350,8360,8360,8350,1111
20230828,123700,5815254250,8360,8360,8360,8360,136
20230828,123600,5814117290,8360,8360,8360,8360,83
20230828,123500,5813423410,8360,8360,8360,8360,267
20230828,123400,5811191290,8360,8360,8360,8360,3664
20230828,123300,5780560250,8360,8360,8370,8360,228
20230828,123200,5778653190,8350,8360,8360,8350,636
20230828,123100,5773341230,8360,8360,8360,8360,115
20230828,123000,5772379830,8370,8360,8370,8360,664
20230828,122900,5766828460,8370,8360,8370,8360,88
20230828,122800,5766091920,8370,8360,8370,8340,308
20230828,122700,5763516230,8340,8350,8350,8340,250
20230828,122600,5761429950,8350,8350,8350,8350,401
20230828,122500,5758081600,8350,8350,8350,8350,422
20230828,122400,5754557900,8350,8350,8350,8340,321
20230828,122300,5751877560,8360,8340,8360,8340,302
20230828,122200,5749356850,8360,8350,8360,8350,1808
20230828,122100,5734249520,8350,8350,8350,8350,218
20230828,122000,5732429220,8340,8340,8340,8340,162
20230828,121900,5731078140,8350,8330,8350,8330,304
20230828,121800,5728542780,8340,8330,8340,8330,1468
20230828,121700,5716313290,8330,8340,8350,8330,1263
20230828,121600,5705779110,8340,8350,8350,8340,1863
20230828,121500,5690223950,8350,8340,8350,8340,65
20230828,121400,5689681520,8350,8350,8350,8340,544
20230828,121300,5685143360,8350,8350,8360,8350,329
20230828,121200,5682396070,8360,8350,8360,8350,178
20230828,121100,5680909170,8350,8350,8350,8350,381
20230828,121000,5677727820,8350,8350,8350,8350,23
20230828,120900,5677535770,8350,8350,8360,8350,385
20230828,120800,5674320060,8350,8360,8360,8350,120
20230828,120700,5673317130,8350,8350,8350,8350,21
20230828,120600,5673141780,8350,8350,8350,8350,231
20230828,120500,5671212930,8350,8350,8350,8350,296
20230828,120400,5668741330,8360,8360,8360,8350,106
20230828,120300,5667856010,8360,8340,8360,8340,167
20230828,120200,5666461540,8340,8350,8350,8340,1011
20230828,120100,5658022440,8350,8350,8360,8350,153
20230828,120000,5656743980,8360,8350,8360,8350,95
20230828,115900,5655950000,8350,8350,8350,8350,0
20230828,115800,5655950000,8350,8360,8360,8340,259
20230828,115700,5653787020,8360,8360,8360,8360,19
20230828,115600,5653628180,8360,8360,8360,8350,1458
20230828,115500,5641449300,8360,8350,8360,8350,202
20230828,115400,5639760590,8360,8360,8360,8350,97
20230828,115300,5638949730,8360,8350,8360,8350,4
20230828,115200,5638916320,8350,8360,8360,8350,369
20230828,115100,5635834050,8360,8350,8360,8340,1611
20230828,115000,5622382200,8350,8350,8350,8350,222
20230828,114900,5620528500,8350,8340,8350,8340,6513
20230828,114800,5566206030,8340,8340,8340,8340,2389
20230828,114700,5546281770,8340,8340,8340,8340,114
20230828,114600,5545331010,8340,8330,8340,8330,725
20230828,114500,5539290810,8330,8320,8330,8320,1196
20230828,114400,5529340080,8320,8330,8330,8320,372
20230828,114300,5526244270,8330,8320,8330,8310,880
20230828,114200,5518927650,8320,8320,8320,8310,117
20230828,114100,5517954870,8320,8320,8320,8320,87
20230828,114000,5517231030,8320,8310,8320,8310,497
20230828,113900,5513099990,8320,8320,8320,8300,2123
20230828,113800,5495470410,8310,8330,8330,8300,4746
20230828,113700,5456014130,8330,8340,8340,8330,643
20230828,113600,5450655850,8350,8350,8350,8340,556
20230828,113500,5446016270,8350,8350,8350,8350,0
20230828,113400,5446016270,8350,8350,8350,8350,95
20230828,113300,5445223020,8350,8350,8350,8350,177
20230828,113200,5443745070,8350,8350,8350,8340,534
20230828,113100,5439287330,8350,8350,8350,8350,276
20230828,113000,5436982730,8350,8340,8350,8340,6
20230828,112900,5436932680,8340,8320,8340,8320,488
20230828,112800,5432863340,8330,8340,8350,8320,3168
20230828,112700,5406490500,8340,8350,8350,8320,3170
20230828,112600,5380108810,8330,8350,8350,8330,1681
20230828,112500,5366099760,8350,8360,8360,8350,578
20230828,112400,5361269120,8360,8350,8360,8350,211
20230828,112300,5359505510,8350,8350,8350,8340,1172
20230828,112200,5349728320,8340,8350,8350,8340,1248
20230828,112100,5339319940,8350,8350,8360,8350,1303
20230828,112000,5328439880,8350,8350,8350,8350,107
20230828,111900,5327546430,8340,8350,8350,8340,99
20230828,111800,5326719840,8360,8360,8370,8360,213
20230828,111700,5324939150,8360,8360,8360,8360,211
20230828,111600,5323175190,8360,8340,8360,8340,1435
20230828,111500,5311194040,8340,8340,8350,8340,601
20230828,111400,5306180230,8340,8340,8340,8340,767
20230828,111300,5299783450,8340,8340,8350,8330,3187
20230828,111200,5273219350,8340,8340,8350,8340,1889
20230828,111100,5257465040,8350,8360,8360,8350,1796
20230828,111000,5242466270,8360,8380,8380,8350,925
20230828,110900,5234738250,8360,8380,8380,8360,663
20230828,110800,5229192690,8380,8360,8380,8360,1344
20230828,110700,5217953730,8370,8370,8370,8370,50
20230828,110600,5217535230,8370,8370,8380,8370,1397
20230828,110500,5205838000,8370,8360,8370,8350,2369
20230828,110400,5186031310,8360,8370,8370,8360,295
20230828,110300,5183563270,8370,8350,8370,8350,25
20230828,110200,5183354280,8370,8360,8370,8350,377
20230828,110100,5180206160,8370,8370,8370,8350,10
20230828,110000,5180122540,8370,8380,8380,8340,2287
20230828,105900,5161029010,8380,8360,8380,8350,8266
20230828,105800,5091963890,8370,8370,8370,8360,1178
20230828,105700,5082104060,8360,8370,8370,8360,17
20230828,105600,5081961900,8380,8370,8380,8360,1197
20230828,105500,5071951930,8370,8380,8380,8370,1324
20230828,105400,5060869850,8390,8390,8390,8390,27
20230828,105300,5060643320,8390,8390,8390,8390,612
20230828,105200,5055508640,8400,8400,8400,8400,153
20230828,105100,5054223440,8410,8390,8410,8390,77
20230828,105000,5053576210,8390,8400,8410,8390,751
20230828,104900,5047269560,8400,8400,8410,8400,502
20230828,104800,5043052560,8410,8410,8410,8400,20
20230828,104700,5042884380,8410,8400,8410,8400,2742
20230828,104600,5019846810,8400,8380,8400,8380,23
20230828,104500,5019653630,8380,8390,8390,8380,2562
20230828,104400,4998165730,8400,8400,8400,8400,228
20230828,104300,4996250530,8400,8390,8410,8390,593
20230828,104200,4991267490,8390,8400,8400,8390,382
20230828,104100,4988061160,8390,8390,8390,8390,806
20230828,104000,4981298820,8390,8400,8400,8390,706
20230828,103900,4975372070,8400,8380,8400,8380,180
20230828,103800,4973862480,8380,8370,8380,8370,432
20230828,103700,4970246410,8370,8350,8370,8350,6918
20230828,103600,4912457230,8350,8370,8370,8350,562
20230828,103500,4907758880,8380,8350,8390,8340,1843
20230828,103400,4892324090,8350,8350,8350,8350,1346
20230828,103300,4881084990,8350,8360,8360,8310,12627
20230828,103200,4775928290,8360,8380,8380,8360,2213
20230828,103100,4757418300,8370,8380,8380,8370,324
20230828,103000,4754706410,8380,8390,8390,8370,820
20230828,102900,4747835910,8390,8380,8390,8380,1495
20230828,102800,4735293720,8380,8380,8390,8380,291
20230828,102700,4732854680,8390,8410,8420,8390,3647
20230828,102600,4702222470,8410,8410,8410,8410,599
20230828,102500,4697184880,8410,8410,8420,8410,141
20230828,102400,4695997800,8420,8420,8420,8410,587
20230828,102300,4691055930,8420,8420,8430,8420,730
20230828,102200,4684909170,8420,8420,8430,8410,304
20230828,102100,4682350120,8430,8420,8430,8420,483
20230828,102000,4678283230,8420,8440,8440,8420,1262
20230828,101900,4667643190,8440,8440,8440,8430,204
20230828,101800,4665921940,8420,8410,8430,8400,5936
20230828,101700,4615961400,8410,8420,8420,8410,1832
20230828,101600,4600552680,8420,8420,8420,8420,490
20230828,101500,4596426880,8420,8410,8420,8410,373
20230828,101400,4593287920,8420,8420,8420,8410,1745
20230828,101300,4578601870,8420,8420,8430,8420,1045
20230828,101200,4569802960,8420,8420,8420,8410,2344
20230828,101100,4550084900,8420,8430,8430,8420,220
20230828,101000,4548232490,8440,8410,8440,8410,4346
20230828,100900,4511609490,8410,8410,8420,8400,1098
20230828,100800,4502367250,8400,8410,8420,8350,17997
20230828,100700,4351503970,8420,8430,8430,8420,4324
20230828,100600,4315073960,8440,8440,8440,8430,1142
20230828,100500,4305435490,8460,8440,8460,8430,1464
20230828,100400,4293070670,8430,8430,8440,8420,2708
20230828,100300,4270240270,8430,8440,8440,8420,4517
20230828,100200,4232168510,8450,8450,8450,8450,816
20230828,100100,4225273310,8450,8450,8450,8440,2095
20230828,100000,4207581850,8450,8450,8460,8450,5701
20230828,095900,4159396060,8450,8430,8450,8430,986
20230828,095800,4151065880,8450,8420,8450,8420,3543
20230828,095700,4121184440,8420,8450,8460,8420,9862
20230828,095600,4037975800,8440,8430,8450,8430,4401
20230828,095500,4000831740,8430,8440,8460,8430,3785
20230828,095400,3968870970,8440,8480,8480,8440,5769
20230828,095300,3920039080,8490,8480,8500,8470,6728
20230828,095200,3862967300,8500,8490,8500,8470,6261
20230828,095100,3809829710,8490,8500,8520,8490,3802
20230828,095000,3777481710,8490,8510,8520,8490,7112
20230828,094900,3716972080,8510,8500,8510,8500,6122
20230828,094800,3664907150,8500,8510,8520,8500,2441
20230828,094700,3644145600,8530,8520,8530,8520,7506
20230828,094600,3580163580,8510,8490,8520,8490,21601
20230828,094500,3396330360,8490,8470,8500,8470,8911
20230828,094400,3320747840,8470,8460,8470,8450,3008
20230828,094300,3295283940,8460,8460,8470,8450,2366
20230828,094200,3275272410,8470,8460,8470,8440,10495
20230828,094100,3186483450,8460,8450,8480,8450,11042
20230828,094000,3092990000,8470,8400,8480,8390,16055
20230828,093900,2957366770,8400,8440,8450,8380,5015
20230828,093800,2915178260,8440,8430,8450,8430,15041
20230828,093700,2788227140,8440,8380,8450,8380,48686
20230828,093600,2378172910,8390,8370,8390,8370,3330
20230828,093500,2350270880,8370,8370,8370,8360,1740
20230828,093400,2335715800,8370,8360,8390,8360,7048
20230828,093300,2276697000,8360,8330,8370,8330,18982
20230828,093200,2118247060,8330,8310,8330,8310,2470
20230828,093100,2097710890,8310,8310,8320,8300,1076
20230828,093000,2088773690,8320,8330,8330,8300,893
20230828,092900,2081344040,8330,8300,8330,8290,6599
20230828,092800,2026441420,8300,8280,8320,8280,775
20230828,092700,2020001160,8280,8310,8330,8280,6128
20230828,092600,1969101190,8270,8270,8300,8260,2030
20230828,092500,1952295420,8290,8280,8290,8260,993
20230828,092400,1944080420,8280,8280,8290,8260,3320
20230828,092300,1916632420,8280,8280,8290,8270,1427
20230828,092200,1904816310,8280,8280,8300,8280,1351
20230828,092100,1893629290,8280,8280,8300,8280,4372
20230828,092000,1857422510,8280,8280,8280,8270,554
20230828,091900,1852835730,8280,8320,8340,8270,7412
20230828,091800,1791338250,8330,8310,8340,8300,8738
20230828,091700,1718570930,8300,8290,8340,8280,11201
20230828,091600,1625450070,8300,8250,8300,8240,2659
20230828,091500,1603497870,8250,8260,8270,8220,5506
20230828,091400,1558163150,8260,8290,8290,8240,5704
20230828,091300,1511044690,8290,8280,8310,8280,3963
20230828,091200,1478179320,8300,8290,8300,8280,3301
20230828,091100,1450801190,8280,8270,8290,8270,4065
20230828,091000,1417141810,8260,8250,8280,8250,3895
20230828,090900,1384980910,8260,8240,8260,8210,7618
20230828,090800,1322286930,8250,8300,8300,8250,13976
20230828,090700,1206858170,8280,8280,8330,8280,13699
20230828,090600,1093055590,8300,8250,8300,8220,5609
20230828,090500,1046581600,8230,8260,8290,8230,13903
20230828,090400,931793460,8310,8320,8330,8260,12265
20230828,090300,830132320,8330,8350,8350,8320,5817
20230828,090200,781680210,8350,8310,8390,8310,31070
20230828,090100,522232260,8330,8330,8350,8240,27256
20230828,090000,295868720,8330,8310,8350,8310,35521