KissMeData/040300/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,191300,150352679870,9550,9550,9550,9550,131855
20230828,191200,150352679870,9550,9550,9550,9550,0
20230828,191100,150352679870,9550,9550,9550,9550,0
20230828,191000,150352679870,9550,9550,9550,9550,0
20230828,190900,150352679870,9550,9550,9550,9550,0
20230828,190800,150352679870,9550,9550,9550,9550,0
20230828,190700,150352679870,9550,9550,9550,9550,0
20230828,190600,150352679870,9550,9550,9550,9550,0
20230828,190500,150352679870,9550,9550,9550,9550,0
20230828,190400,150352679870,9550,9550,9550,9550,0
20230828,190300,150352679870,9550,9550,9550,9550,0
20230828,190200,150352679870,9550,9550,9550,9550,0
20230828,190100,150352679870,9550,9550,9550,9550,0
20230828,190000,150352679870,9550,9550,9550,9550,0
20230828,185900,150352679870,9550,9550,9550,9550,0
20230828,185800,150352679870,9550,9550,9550,9550,0
20230828,185700,150352679870,9550,9550,9550,9550,0
20230828,185600,150352679870,9550,9550,9550,9550,0
20230828,185500,150352679870,9550,9550,9550,9550,0
20230828,185400,150352679870,9550,9550,9550,9550,0
20230828,185300,150352679870,9550,9550,9550,9550,0
20230828,185200,150352679870,9550,9550,9550,9550,0
20230828,185100,150352679870,9550,9550,9550,9550,0
20230828,185000,150352679870,9550,9550,9550,9550,0
20230828,184900,150352679870,9550,9550,9550,9550,0
20230828,184800,150352679870,9550,9550,9550,9550,0
20230828,184700,150352679870,9550,9550,9550,9550,0
20230828,184600,150352679870,9550,9550,9550,9550,0
20230828,184500,150352679870,9550,9550,9550,9550,0
20230828,184400,150352679870,9550,9550,9550,9550,0
20230828,184300,150352679870,9550,9550,9550,9550,131855
20230828,184200,150352679870,9550,9550,9550,9550,0
20230828,184100,150352679870,9550,9550,9550,9550,0
20230828,184000,150352679870,9550,9550,9550,9550,0
20230828,183900,150352679870,9550,9550,9550,9550,0
20230828,183800,150352679870,9550,9550,9550,9550,0
20230828,183700,150352679870,9550,9550,9550,9550,0
20230828,183600,150352679870,9550,9550,9550,9550,0
20230828,183500,150352679870,9550,9550,9550,9550,0
20230828,183400,150352679870,9550,9550,9550,9550,0
20230828,183300,150352679870,9550,9550,9550,9550,0
20230828,183200,150352679870,9550,9550,9550,9550,0
20230828,183100,150352679870,9550,9550,9550,9550,0
20230828,183000,150352679870,9550,9550,9550,9550,0
20230828,182900,150352679870,9550,9550,9550,9550,0
20230828,182800,150352679870,9550,9550,9550,9550,0
20230828,182700,150352679870,9550,9550,9550,9550,0
20230828,182600,150352679870,9550,9550,9550,9550,0
20230828,182500,150352679870,9550,9550,9550,9550,0
20230828,182400,150352679870,9550,9550,9550,9550,0
20230828,182300,150352679870,9550,9550,9550,9550,0
20230828,182200,150352679870,9550,9550,9550,9550,0
20230828,182100,150352679870,9550,9550,9550,9550,0
20230828,182000,150352679870,9550,9550,9550,9550,0
20230828,181900,150352679870,9550,9550,9550,9550,0
20230828,181800,150352679870,9550,9550,9550,9550,0
20230828,181700,150352679870,9550,9550,9550,9550,0
20230828,181600,150352679870,9550,9550,9550,9550,0
20230828,181500,150352679870,9550,9550,9550,9550,0
20230828,181400,150352679870,9550,9550,9550,9550,0
20230828,181300,150352679870,9550,9550,9550,9550,131855
20230828,181200,150352679870,9550,9550,9550,9550,0
20230828,181100,150352679870,9550,9550,9550,9550,0
20230828,181000,150352679870,9550,9550,9550,9550,0
20230828,180900,150352679870,9550,9550,9550,9550,0
20230828,180800,150352679870,9550,9550,9550,9550,0
20230828,180700,150352679870,9550,9550,9550,9550,0
20230828,180600,150352679870,9550,9550,9550,9550,0
20230828,180500,150352679870,9550,9550,9550,9550,0
20230828,180400,150352679870,9550,9550,9550,9550,0
20230828,180300,150352679870,9550,9550,9550,9550,0
20230828,180200,150352679870,9550,9550,9550,9550,0
20230828,180100,150352679870,9550,9550,9550,9550,0
20230828,180000,150352679870,9550,9550,9550,9550,0
20230828,175900,150352679870,9550,9550,9550,9550,0
20230828,175800,150352679870,9550,9550,9550,9550,0
20230828,175700,150352679870,9550,9550,9550,9550,0
20230828,175600,150352679870,9550,9550,9550,9550,0
20230828,175500,150352679870,9550,9550,9550,9550,0
20230828,175400,150352679870,9550,9550,9550,9550,0
20230828,175300,150352679870,9550,9550,9550,9550,0
20230828,175200,150352679870,9550,9550,9550,9550,0
20230828,175100,150352679870,9550,9550,9550,9550,0
20230828,175000,150352679870,9550,9550,9550,9550,0
20230828,174900,150352679870,9550,9550,9550,9550,0
20230828,174800,150352679870,9550,9550,9550,9550,0
20230828,174700,150352679870,9550,9550,9550,9550,0
20230828,174600,150352679870,9550,9550,9550,9550,0
20230828,174500,150352679870,9550,9550,9550,9550,0
20230828,174400,150352679870,9550,9550,9550,9550,0
20230828,174300,150352679870,9550,9550,9550,9550,131855
20230828,174200,150352679870,9550,9550,9550,9550,0
20230828,174100,150352679870,9550,9550,9550,9550,0
20230828,174000,150352679870,9550,9550,9550,9550,0
20230828,173900,150352679870,9550,9550,9550,9550,0
20230828,173800,150352679870,9550,9550,9550,9550,0
20230828,173700,150352679870,9550,9550,9550,9550,0
20230828,173600,150352679870,9550,9550,9550,9550,0
20230828,173500,150352679870,9550,9550,9550,9550,0
20230828,173400,150352679870,9550,9550,9550,9550,0
20230828,173300,150352679870,9550,9550,9550,9550,0
20230828,173200,150352679870,9550,9550,9550,9550,0
20230828,173100,150352679870,9550,9550,9550,9550,0
20230828,173000,150352679870,9550,9550,9550,9550,0
20230828,172900,150352679870,9550,9550,9550,9550,0
20230828,172800,150352679870,9550,9550,9550,9550,0
20230828,172700,150352679870,9550,9550,9550,9550,0
20230828,172600,150352679870,9550,9550,9550,9550,0
20230828,172500,150352679870,9550,9550,9550,9550,0
20230828,172400,150352679870,9550,9550,9550,9550,0
20230828,172300,150352679870,9550,9550,9550,9550,0
20230828,172200,150352679870,9550,9550,9550,9550,0
20230828,172100,150352679870,9550,9550,9550,9550,0
20230828,172000,150352679870,9550,9550,9550,9550,0
20230828,171900,150352679870,9550,9550,9550,9550,0
20230828,171800,150352679870,9550,9550,9550,9550,0
20230828,171700,150352679870,9550,9550,9550,9550,0
20230828,171600,150352679870,9550,9550,9550,9550,0
20230828,171500,150352679870,9550,9550,9550,9550,0
20230828,171400,150352679870,9550,9550,9550,9550,0
20230828,171300,150352679870,9550,9550,9550,9550,131855
20230828,171200,150352679870,9550,9550,9550,9550,0
20230828,171100,150352679870,9550,9550,9550,9550,0
20230828,171000,150352679870,9550,9550,9550,9550,0
20230828,170900,150352679870,9550,9550,9550,9550,0
20230828,170800,150352679870,9550,9550,9550,9550,0
20230828,170700,150352679870,9550,9550,9550,9550,0
20230828,170600,150352679870,9550,9550,9550,9550,0
20230828,170500,150352679870,9550,9550,9550,9550,0
20230828,170400,150352679870,9550,9550,9550,9550,0
20230828,170300,150352679870,9550,9550,9550,9550,0
20230828,170200,150352679870,9550,9550,9550,9550,0
20230828,170100,150352679870,9550,9550,9550,9550,0
20230828,170000,150352679870,9550,9550,9550,9550,0
20230828,165900,150352679870,9550,9550,9550,9550,0
20230828,165800,150352679870,9550,9550,9550,9550,0
20230828,165700,150352679870,9550,9550,9550,9550,0
20230828,165600,150352679870,9550,9550,9550,9550,0
20230828,165500,150352679870,9550,9550,9550,9550,0
20230828,165400,150352679870,9550,9550,9550,9550,0
20230828,165300,150352679870,9550,9550,9550,9550,0
20230828,165200,150352679870,9550,9550,9550,9550,0
20230828,165100,150352679870,9550,9550,9550,9550,0
20230828,165000,150352679870,9550,9550,9550,9550,0
20230828,164900,150352679870,9550,9550,9550,9550,0
20230828,164800,150352679870,9550,9550,9550,9550,0
20230828,164700,150352679870,9550,9550,9550,9550,0
20230828,164600,150352679870,9550,9550,9550,9550,0
20230828,164500,150352679870,9550,9550,9550,9550,0
20230828,164400,150352679870,9550,9550,9550,9550,0
20230828,164300,150352679870,9550,9550,9550,9550,131855
20230828,164200,150352679870,9550,9550,9550,9550,0
20230828,164100,150352679870,9550,9550,9550,9550,0
20230828,164000,150352679870,9550,9550,9550,9550,0
20230828,163900,150352679870,9550,9550,9550,9550,0
20230828,163800,150352679870,9550,9550,9550,9550,0
20230828,163700,150352679870,9550,9550,9550,9550,0
20230828,163600,150352679870,9550,9550,9550,9550,0
20230828,163500,150352679870,9550,9550,9550,9550,0
20230828,163400,150352679870,9550,9550,9550,9550,0
20230828,163300,150352679870,9550,9550,9550,9550,0
20230828,163200,150352679870,9550,9550,9550,9550,0
20230828,163100,150352679870,9550,9550,9550,9550,0
20230828,163000,150352679870,9550,9550,9550,9550,0
20230828,162900,150352679870,9550,9550,9550,9550,0
20230828,162800,150352679870,9550,9550,9550,9550,0
20230828,162700,150352679870,9550,9550,9550,9550,0
20230828,162600,150352679870,9550,9550,9550,9550,0
20230828,162500,150352679870,9550,9550,9550,9550,0
20230828,162400,150352679870,9550,9550,9550,9550,0
20230828,162300,150352679870,9550,9550,9550,9550,0
20230828,162200,150352679870,9550,9550,9550,9550,0
20230828,162100,150352679870,9550,9550,9550,9550,0
20230828,162000,150352679870,9550,9550,9550,9550,0
20230828,161900,150352679870,9550,9550,9550,9550,0
20230828,161800,150352679870,9550,9550,9550,9550,0
20230828,161700,150352679870,9550,9550,9550,9550,0
20230828,161600,150352679870,9550,9550,9550,9550,0
20230828,161500,150352679870,9550,9550,9550,9550,0
20230828,161400,150352679870,9550,9550,9550,9550,0
20230828,161300,150352679870,9550,9550,9550,9550,131855
20230828,161200,150352679870,9550,9550,9550,9550,0
20230828,161100,150352679870,9550,9550,9550,9550,0
20230828,161000,150352679870,9550,9550,9550,9550,0
20230828,160900,150352679870,9550,9550,9550,9550,0
20230828,160800,150352679870,9550,9550,9550,9550,0
20230828,160700,150352679870,9550,9550,9550,9550,0
20230828,160600,150352679870,9550,9550,9550,9550,0
20230828,160500,150352679870,9550,9550,9550,9550,0
20230828,160400,150352679870,9550,9550,9550,9550,0
20230828,160300,150352679870,9550,9550,9550,9550,0
20230828,160200,150352679870,9550,9550,9550,9550,0
20230828,160100,150352679870,9550,9550,9550,9550,0
20230828,160000,150352679870,9550,9550,9550,9550,0
20230828,155900,150352679870,9550,9550,9550,9550,0
20230828,155800,150352679870,9550,9550,9550,9550,0
20230828,155700,150352679870,9550,9550,9550,9550,0
20230828,155600,150352679870,9550,9550,9550,9550,0
20230828,155500,150352679870,9550,9550,9550,9550,0
20230828,155400,150352679870,9550,9550,9550,9550,0
20230828,155300,150352679870,9550,9550,9550,9550,0
20230828,155200,150352679870,9550,9550,9550,9550,0
20230828,155100,150352679870,9550,9550,9550,9550,0
20230828,155000,150352679870,9550,9550,9550,9550,0
20230828,154900,150352679870,9550,9550,9550,9550,0
20230828,154800,150352679870,9550,9550,9550,9550,0
20230828,154700,150352679870,9550,9550,9550,9550,0
20230828,154600,150352679870,9550,9550,9550,9550,0
20230828,154500,150352679870,9550,9550,9550,9550,0
20230828,154400,150352679870,9550,9550,9550,9550,0
20230828,154300,150352679870,9550,9550,9550,9550,131855
20230828,154200,150352679870,9550,9550,9550,9550,0
20230828,154100,150352679870,9550,9550,9550,9550,0
20230828,154000,150352679870,9550,9550,9550,9550,0
20230828,153900,150352679870,9550,9550,9550,9550,0
20230828,153800,150352679870,9550,9550,9550,9550,0
20230828,153700,150352679870,9550,9550,9550,9550,0
20230828,153600,150352679870,9550,9550,9550,9550,0
20230828,153500,150352679870,9550,9550,9550,9550,0
20230828,153400,150352679870,9550,9550,9550,9550,0
20230828,153300,150352679870,9550,9550,9550,9550,0
20230828,153200,150352679870,9550,9550,9550,9550,0
20230828,153100,150352679870,9550,9550,9550,9550,0
20230828,153000,150352679870,9550,9550,9550,9550,131855
20230828,152900,149093464620,9520,9520,9520,9520,0
20230828,152800,149093464620,9520,9520,9520,9520,0
20230828,152700,149093464620,9520,9520,9520,9520,0
20230828,152600,149093464620,9520,9520,9520,9520,0
20230828,152500,149093464620,9520,9520,9520,9520,0
20230828,152400,149093464620,9520,9520,9520,9520,0
20230828,152300,149093464620,9520,9520,9520,9520,0
20230828,152200,149093464620,9520,9520,9520,9520,0
20230828,152100,149093464620,9520,9520,9520,9520,0
20230828,152000,149093464620,9520,9520,9520,9520,0
20230828,151900,149093464620,9520,9500,9570,9480,121588
20230828,151800,147934404070,9500,9480,9520,9450,77966
20230828,151700,147194836970,9490,9530,9550,9400,108754
20230828,151600,146167011730,9530,9500,9600,9490,60944
20230828,151500,145585535410,9500,9570,9580,9460,49676
20230828,151400,145113238310,9580,9480,9600,9480,41955
20230828,151300,144711815200,9470,9580,9580,9450,77450
20230828,151200,143974480750,9580,9550,9620,9530,60701
20230828,151100,143393492630,9540,9480,9560,9400,118031
20230828,151000,142274219110,9480,9600,9620,9390,182587
20230828,150900,140538824940,9600,9670,9680,9590,37088
20230828,150800,140181316790,9660,9620,9660,9580,38073
20230828,150700,139815146890,9620,9600,9640,9590,42380
20230828,150600,139407643400,9610,9630,9650,9570,54332
20230828,150500,138886292240,9630,9600,9660,9590,32520
20230828,150400,138573510980,9610,9700,9710,9590,43809
20230828,150300,138150384510,9710,9600,9720,9580,80679
20230828,150200,137370924510,9590,9600,9650,9570,48593
20230828,150100,136904247800,9590,9650,9650,9590,45091
20230828,150000,136470386780,9650,9720,9720,9560,230069
20230828,145900,134258607650,9690,9750,9750,9660,79808
20230828,145800,133483038300,9750,9700,9750,9660,165109
20230828,145700,131876302230,9700,9730,9750,9630,176442
20230828,145600,130161788740,9730,9750,9750,9690,174525
20230828,145500,128460808410,9750,9750,9750,9750,305
20230828,145400,128457834660,9750,9750,9750,9750,4525
20230828,145300,128413715910,9750,9750,9750,9750,3395
20230828,145200,128380614660,9750,9750,9750,9750,12685
20230828,145100,128256935910,9750,9750,9750,9660,361382
20230828,145000,124737304100,9750,9750,9750,9750,7810
20230828,144900,124661156600,9750,9750,9750,9750,8478
20230828,144800,124578496100,9750,9750,9750,9750,3076
20230828,144700,124548505100,9750,9750,9750,9750,6315
20230828,144600,124486933850,9750,9750,9750,9750,22044
20230828,144500,124272004850,9750,9750,9750,9750,45123
20230828,144400,123832055600,9750,9700,9750,9670,186150
20230828,144300,122019377420,9690,9670,9710,9660,40535
20230828,144200,121626330400,9670,9710,9720,9650,70375
20230828,144100,120945201080,9700,9670,9750,9640,150397
20230828,144000,119485378260,9670,9600,9750,9500,764796
20230828,143900,112059416560,9600,9530,9600,9500,43637
20230828,143800,111642905470,9530,9560,9570,9520,34483
20230828,143700,111313773640,9560,9610,9630,9520,71236
20230828,143600,110630986920,9610,9510,9630,9510,134881
20230828,143500,109337602820,9510,9480,9530,9450,60097
20230828,143400,108767778110,9500,9490,9530,9480,44313
20230828,143300,108346444650,9490,9500,9530,9460,52469
20230828,143200,107848577600,9500,9540,9570,9480,65325
20230828,143100,107226893370,9510,9500,9660,9490,205857
20230828,143000,105255395850,9490,9530,9530,9430,86733
20230828,142900,104433474420,9530,9570,9600,9480,172364
20230828,142800,102789656490,9570,9440,9600,9400,342635
20230828,142700,99533188790,9440,9290,9450,9250,236499
20230828,142600,97318832050,9290,9290,9340,9260,147492
20230828,142500,95945896960,9300,9280,9300,9190,202954
20230828,142400,94066865140,9290,8990,9290,8960,157456
20230828,142300,92623559700,8990,8990,9010,8970,7090
20230828,142200,92559792990,9020,8960,9030,8930,22446
20230828,142100,92358540180,8960,9010,9020,8960,25805
20230828,142000,92126404380,9020,9010,9060,8990,43485
20230828,141900,91733871720,9010,8920,9020,8910,43444
20230828,141800,91343712420,8920,8920,8940,8920,18066
20230828,141700,91182469760,8930,8880,8980,8880,32095
20230828,141600,90895452280,8880,8890,8960,8850,76651
20230828,141500,90212030520,8900,8770,8930,8770,120722
20230828,141400,89140557070,8790,9040,9050,8760,266069
20230828,141300,86782370150,9040,9050,9060,9030,16989
20230828,141200,86628614550,9050,9080,9090,9050,16009
20230828,141100,86483464210,9080,9040,9090,9030,19721
20230828,141000,86304943050,9030,9100,9100,9000,85728
20230828,140900,85529566950,9090,9130,9160,9090,16664
20230828,140800,85377721320,9150,9100,9160,9090,17379
20230828,140700,85219131850,9090,9070,9150,9060,27538
20230828,140600,84968480640,9060,9140,9160,9060,49972
20230828,140500,84513806590,9130,9150,9150,9110,43967
20230828,140400,84112760650,9150,9140,9180,9140,15108
20230828,140300,83974385040,9140,9160,9170,9140,20069
20230828,140200,83790672970,9160,9160,9180,9120,49442
20230828,140100,83338496040,9160,9170,9200,9160,23332
20230828,140000,83124371760,9170,9240,9300,9160,67354
20230828,135900,82502419120,9230,9230,9280,9190,39908
20230828,135800,82133784860,9230,9160,9300,9150,88652
20230828,135700,81313856120,9150,9210,9210,9100,57201
20230828,135600,80790652490,9200,9200,9220,9190,16999
20230828,135500,80634085670,9190,9220,9220,9180,34752
20230828,135400,80314314850,9210,9170,9220,9170,34090
20230828,135300,80000575910,9210,9140,9220,9130,37196
20230828,135200,79659716620,9150,9190,9210,9130,53047
20230828,135100,79172761840,9180,9180,9190,9140,24443
20230828,135000,78948404740,9180,9110,9180,9090,44278
20230828,134900,78544012570,9090,9150,9160,9040,115026
20230828,134800,77497212040,9150,9210,9320,9100,118251
20230828,134700,76408713750,9210,9290,9290,9190,72599
20230828,134600,75738538560,9290,9270,9380,9260,94738
20230828,134500,74856375620,9270,9220,9360,9190,93067
20230828,134400,73990471670,9220,9170,9330,9140,90412
20230828,134300,73154391090,9170,9240,9240,9160,56136
20230828,134200,72637980110,9240,9270,9340,9200,105909
20230828,134100,71655799100,9270,9140,9320,9130,158763
20230828,134000,70187943590,9140,9050,9190,9040,53718
20230828,133900,69697655870,9030,9120,9130,9030,46616
20230828,133800,69273987530,9120,9050,9130,9000,131944
20230828,133700,68079883240,9070,9170,9170,9040,91536
20230828,133600,67248619680,9170,9160,9210,9100,58863
20230828,133500,66710315240,9130,9180,9190,9100,64515
20230828,133400,66120817360,9190,9230,9300,9180,61568
20230828,133300,65552141360,9230,9210,9240,9180,67582
20230828,133200,64930468060,9210,9290,9320,9200,76648
20230828,133100,64221422060,9300,9210,9360,9180,136106
20230828,133000,62958797030,9200,9040,9260,9030,180799
20230828,132900,61300452430,9030,9140,9190,9020,115144
20230828,132800,60250857220,9150,9200,9200,9070,149439
20230828,132700,58887552700,9200,9180,9240,9160,66869
20230828,132600,58272665670,9170,9260,9270,9150,97078
20230828,132500,57379705860,9260,9380,9390,9200,153597
20230828,132400,55955033180,9370,9290,9490,9290,215497
20230828,132300,53933813450,9310,9350,9370,9220,172549
20230828,132200,52327920840,9360,9120,9430,9110,286689
20230828,132100,49662240370,9120,9070,9210,9060,128107
20230828,132000,48491612990,9070,9060,9280,8990,299778
20230828,131900,45749477690,9050,8990,9150,8950,223258
20230828,131800,43730016300,8990,9150,9210,8910,416101
20230828,131700,39946972160,9230,9230,9230,9230,0
20230828,131600,39946972160,9230,9230,9230,9230,0
20230828,131500,39946972160,9230,8880,9230,8830,323719
20230828,131400,37040351110,8880,8760,8960,8720,378700
20230828,131300,33701391880,8780,8460,8790,8450,336400
20230828,131200,30802375400,8460,8520,8520,8350,126759
20230828,131100,29734410640,8510,8480,8550,8370,141859
20230828,131000,28531813090,8480,8490,8510,8410,125385
20230828,130900,27470319000,8490,8440,8550,8410,202886
20230828,130800,25745807750,8440,8330,8530,8300,283528
20230828,130700,23350552670,8330,8300,8500,8200,252070
20230828,130600,21244150780,8300,8020,8300,8010,186597
20230828,130500,19717662470,8020,8240,8300,8000,148883
20230828,130400,18505047400,8250,8110,8250,8030,192322
20230828,130300,16935818840,8100,7840,8110,7840,117577
20230828,130200,15993222410,7850,7850,7850,7850,226
20230828,130100,15991448310,7850,7860,7860,7850,245
20230828,130000,15989524960,7850,7850,7850,7850,18
20230828,125900,15989383660,7850,7850,7850,7850,194
20230828,125800,15987860760,7850,7850,7850,7840,1419
20230828,125700,15976722600,7850,7850,7850,7840,7
20230828,125600,15976667660,7850,7850,7850,7850,257
20230828,125500,15974650210,7850,7850,7850,7850,146
20230828,125400,15973504110,7850,7840,7850,7840,295
20230828,125300,15971191210,7840,7850,7850,7840,3558
20230828,125200,15943274170,7860,7860,7860,7850,342
20230828,125100,15940587470,7860,7850,7860,7850,1942
20230828,125000,15925342370,7850,7870,7870,7850,1906
20230828,124900,15910379460,7870,7870,7870,7870,130
20230828,124800,15909356360,7870,7860,7870,7860,316
20230828,124700,15906872200,7860,7860,7860,7860,100
20230828,124600,15906086200,7860,7860,7860,7860,104
20230828,124500,15905268760,7860,7860,7860,7850,146
20230828,124400,15904121600,7850,7860,7860,7850,60
20230828,124300,15903650500,7860,7860,7860,7860,186
20230828,124200,15902188540,7860,7860,7860,7850,261
20230828,124100,15900139380,7860,7860,7860,7850,98
20230828,124000,15899369580,7860,7870,7880,7860,603
20230828,123900,15894624380,7870,7850,7870,7850,212
20230828,123800,15892956460,7860,7860,7870,7850,294
20230828,123700,15890644330,7850,7870,7880,7850,211
20230828,123600,15888986270,7880,7870,7880,7870,45
20230828,123500,15888631720,7880,7880,7880,7880,150
20230828,123400,15887449720,7870,7860,7870,7860,19
20230828,123300,15887300310,7860,7860,7860,7850,305
20230828,123200,15884905460,7860,7870,7870,7850,2414
20230828,123100,15865928780,7870,7880,7880,7870,175
20230828,123000,15864550530,7880,7860,7880,7860,617
20230828,122900,15859690390,7850,7850,7860,7850,527
20230828,122800,15855550170,7860,7850,7860,7840,490
20230828,122700,15851703200,7830,7850,7850,7830,1856
20230828,122600,15837153570,7850,7870,7870,7850,2054
20230828,122500,15821022980,7870,7890,7890,7870,825
20230828,122400,15814523320,7900,7890,7900,7890,34
20230828,122300,15814254990,7890,7900,7910,7890,1517
20230828,122200,15802269900,7900,7900,7900,7890,756
20230828,122100,15796297930,7900,7890,7900,7880,2593
20230828,122000,15775833250,7890,7890,7890,7890,100
20230828,121900,15775044250,7890,7870,7890,7860,2151
20230828,121800,15758090930,7880,7870,7880,7870,560
20230828,121700,15753678550,7870,7870,7880,7870,257
20230828,121600,15751655950,7880,7890,7890,7870,564
20230828,121500,15747211750,7870,7880,7880,7870,621
20230828,121400,15742319530,7870,7880,7880,7870,231
20230828,121300,15740500060,7880,7880,7880,7870,246
20230828,121200,15738561700,7890,7890,7890,7870,571
20230828,121100,15734059220,7890,7880,7890,7870,1292
20230828,121000,15723879840,7880,7870,7880,7870,143
20230828,120900,15722754340,7870,7880,7880,7860,453
20230828,120800,15719190120,7880,7890,7890,7880,147
20230828,120700,15718031650,7880,7850,7890,7850,1539
20230828,120600,15705898590,7870,7830,7870,7830,580
20230828,120500,15701351190,7830,7830,7840,7830,456
20230828,120400,15697780020,7830,7840,7840,7830,329
20230828,120300,15695201310,7840,7830,7840,7830,1076
20230828,120200,15686766230,7830,7840,7870,7830,157
20230828,120100,15685534470,7840,7830,7840,7830,3103
20230828,120000,15661235120,7830,7840,7840,7830,2150
20230828,115900,15644400150,7840,7830,7840,7830,2508
20230828,115800,15624762500,7830,7870,7870,7830,343
20230828,115700,15622072690,7870,7860,7870,7820,6718
20230828,115600,15569438700,7860,7860,7860,7860,138
20230828,115500,15568354020,7860,7860,7880,7860,613
20230828,115400,15563532840,7860,7860,7870,7860,241
20230828,115300,15561637080,7860,7880,7880,7860,1045
20230828,115200,15553413940,7880,7880,7880,7880,1232
20230828,115100,15543705780,7880,7890,7890,7880,189
20230828,115000,15542216390,7890,7890,7890,7880,142
20230828,114900,15541096820,7890,7890,7890,7880,980
20230828,114800,15533368370,7900,7900,7910,7900,365
20230828,114700,15530484830,7910,7920,7920,7910,976
20230828,114600,15522757640,7930,7920,7930,7920,3552
20230828,114500,15494624080,7920,7900,7920,7900,718
20230828,114400,15488945100,7900,7910,7920,7900,871
20230828,114300,15482055080,7900,7910,7910,7900,119
20230828,114200,15481113800,7900,7900,7910,7900,1000
20230828,114100,15473206060,7900,7900,7900,7900,190
20230828,114000,15471705060,7900,7900,7900,7890,3829
20230828,113900,15441455970,7900,7890,7900,7890,1457
20230828,113800,15429957640,7890,7890,7890,7890,385
20230828,113700,15426919990,7890,7890,7900,7890,1318
20230828,113600,15416518450,7890,7880,7890,7880,571
20230828,113500,15412017910,7880,7890,7890,7880,5428
20230828,113400,15369208030,7880,7850,7880,7850,2564
20230828,113300,15349026360,7850,7850,7850,7840,692
20230828,113200,15343594170,7850,7830,7850,7830,1380
20230828,113100,15332784620,7830,7830,7830,7820,1922
20230828,113000,15317749440,7820,7830,7830,7810,3198
20230828,112900,15292742220,7820,7820,7820,7820,140
20230828,112800,15291647420,7820,7820,7830,7810,4824
20230828,112700,15253922790,7830,7830,7830,7830,945
20230828,112600,15246523440,7830,7830,7830,7830,634
20230828,112500,15241559220,7830,7830,7840,7820,2651
20230828,112400,15220802340,7830,7830,7830,7810,1090
20230828,112300,15212277920,7800,7800,7830,7800,4348
20230828,112200,15178360410,7800,7810,7810,7800,2206
20230828,112100,15161139940,7810,7830,7840,7810,1129
20230828,112000,15152318430,7840,7810,7840,7800,3885
20230828,111900,15121958470,7810,7820,7830,7810,3291
20230828,111800,15096229290,7820,7830,7830,7820,281
20230828,111700,15094030610,7830,7820,7830,7820,1231
20230828,111600,15084402170,7820,7830,7830,7820,1884
20230828,111500,15069668350,7830,7810,7830,7810,1195
20230828,111400,15060323420,7810,7830,7830,7810,2932
20230828,111300,15037402650,7830,7840,7840,7830,3
20230828,111200,15037379150,7840,7840,7840,7840,6
20230828,111100,15037332110,7840,7810,7840,7810,815
20230828,111000,15030964890,7820,7810,7820,7810,1480
20230828,110900,15019400100,7820,7820,7820,7810,1866
20230828,110800,15004813660,7820,7820,7820,7820,2764
20230828,110700,14983199180,7820,7830,7830,7820,258
20230828,110600,14981181490,7830,7830,7840,7830,753
20230828,110500,14975284260,7820,7830,7830,7820,968
20230828,110400,14967707350,7820,7820,7820,7820,10610
20230828,110300,14884737150,7820,7830,7830,7820,648
20230828,110200,14879663610,7840,7840,7850,7830,416
20230828,110100,14876399180,7850,7840,7850,7820,2323
20230828,110000,14858211110,7840,7840,7850,7840,614
20230828,105900,14853396140,7850,7860,7860,7840,1257
20230828,105800,14843529120,7860,7860,7860,7850,1263
20230828,105700,14833610040,7860,7870,7870,7860,34
20230828,105600,14833342740,7870,7880,7890,7830,908
20230828,105500,14826215430,7830,7860,7880,7830,1468
20230828,105400,14814661310,7870,7880,7880,7860,344
20230828,105300,14811952970,7880,7870,7890,7870,453
20230828,105200,14808384570,7870,7840,7870,7840,663
20230828,105100,14803174400,7840,7830,7840,7830,1060
20230828,105000,14794872870,7830,7830,7830,7800,3457
20230828,104900,14767873240,7830,7820,7840,7800,1411
20230828,104800,14756844950,7800,7850,7850,7800,9100
20230828,104700,14685704870,7850,7870,7870,7850,1298
20230828,104600,14675505930,7870,7890,7890,7870,613
20230828,104500,14670675020,7890,7900,7900,7880,2412
20230828,104400,14651643140,7900,7900,7900,7890,514
20230828,104300,14647586410,7900,7910,7910,7890,1802
20230828,104200,14633342870,7900,7910,7910,7900,1227
20230828,104100,14623642840,7900,7910,7910,7900,1242
20230828,104000,14613822370,7900,7890,7910,7880,3152
20230828,103900,14588917800,7900,7870,7900,7870,5078
20230828,103800,14548860110,7880,7850,7880,7840,3113
20230828,103700,14524390530,7850,7860,7880,7850,2446
20230828,103600,14505165030,7870,7870,7870,7840,2900
20230828,103500,14482392280,7860,7810,7860,7810,4104
20230828,103400,14450276260,7800,7800,7800,7790,2039
20230828,103300,14434378820,7800,7800,7810,7780,2665
20230828,103200,14413601710,7800,7800,7800,7790,2834
20230828,103100,14391504550,7800,7820,7830,7800,3472
20230828,103000,14364376820,7820,7820,7820,7800,1663
20230828,102900,14351386730,7800,7790,7820,7760,2723
20230828,102800,14330152130,7790,7780,7790,7750,10663
20230828,102700,14247357140,7780,7780,7790,7770,10628
20230828,102600,14164721150,7780,7800,7800,7780,18088
20230828,102500,14023725380,7800,7830,7840,7800,16959
20230828,102400,13891270210,7820,7830,7840,7820,6854
20230828,102300,13837643770,7830,7850,7850,7830,10236
20230828,102200,13757423210,7850,7870,7880,7840,3522
20230828,102100,13729766450,7870,7880,7880,7850,1386
20230828,102000,13718868650,7850,7850,7880,7850,3154
20230828,101900,13694076910,7850,7890,7890,7850,12494
20230828,101800,13595781720,7890,7900,7900,7880,1812
20230828,101700,13581484900,7890,7890,7920,7880,342
20230828,101600,13578786590,7910,7910,7910,7890,3520
20230828,101500,13550984970,7890,7890,7900,7890,2736
20230828,101400,13529386880,7890,7920,7920,7890,2987
20230828,101300,13505781810,7920,7930,7930,7910,1905
20230828,101200,13490686620,7930,7930,7940,7920,4686
20230828,101100,13453555990,7940,7940,7940,7940,657
20230828,101000,13448339410,7940,7930,7940,7930,940
20230828,100900,13440882580,7940,7940,7940,7930,1955
20230828,100800,13425366570,7940,7920,7940,7910,1724
20230828,100700,13411696590,7920,7920,7920,7910,904
20230828,100600,13404539660,7920,7920,7930,7910,1134
20230828,100500,13395558150,7920,7900,7920,7890,1723
20230828,100400,13381923980,7900,7930,7930,7890,4382
20230828,100300,13347302200,7910,7920,7930,7910,84
20230828,100200,13346636120,7910,7910,7910,7900,1505
20230828,100100,13334732370,7910,7930,7930,7910,1859
20230828,100000,13320019940,7930,7930,7930,7930,231
20230828,095900,13318188110,7940,7920,7940,7900,1424
20230828,095800,13306911680,7920,7930,7930,7900,3648
20230828,095700,13278076900,7940,7930,7940,7920,954
20230828,095600,13270511860,7940,7910,7940,7910,3267
20230828,095500,13244621090,7910,7890,7910,7870,8618
20230828,095400,13176655930,7890,7870,7890,7860,1759
20230828,095300,13162806370,7900,7900,7900,7850,6961
20230828,095200,13108069970,7900,7860,7930,7850,5101
20230828,095100,13067924790,7860,7900,7900,7850,17014
20230828,095000,12934186790,7900,7910,7910,7870,5812
20230828,094900,12888339880,7910,7910,7910,7890,4002
20230828,094800,12856703530,7910,7880,7930,7880,518
20230828,094700,12852611610,7880,7890,7900,7860,8461
20230828,094600,12785956790,7890,7910,7940,7890,6646
20230828,094500,12733383520,7920,7930,7950,7900,9944
20230828,094400,12654672960,7940,7920,7960,7920,1504
20230828,094300,12642723720,7920,7940,7960,7920,3663
20230828,094200,12613661140,7960,7950,7960,7930,3666
20230828,094100,12584547960,7950,7940,7970,7940,3598
20230828,094000,12555949400,7940,7960,7980,7940,4281
20230828,093900,12521905220,7980,7960,7980,7950,2140
20230828,093800,12504866370,7970,7950,7970,7930,2431
20230828,093700,12485523240,7950,7920,7980,7920,4314
20230828,093600,12451147800,7960,7970,7980,7900,3342
20230828,093500,12424618510,7940,7940,7980,7910,6916
20230828,093400,12369776650,7930,7930,7970,7930,2023
20230828,093300,12353726490,7930,7970,8000,7930,11442
20230828,093200,12262789540,8000,7980,8000,7960,10712
20230828,093100,12177380410,7980,8040,8050,7980,20884
20230828,093000,12010076590,8040,8040,8040,8020,5670
20230828,092900,11964520050,8030,8070,8070,8030,12669
20230828,092800,11862516030,8070,8010,8070,8010,10528
20230828,092700,11777885120,8040,8060,8070,7970,15682
20230828,092600,11652053490,8060,7890,8080,7870,40277
20230828,092500,11330077890,7870,7850,7880,7850,10014
20230828,092400,11251307140,7910,7890,7910,7850,12301
20230828,092300,11154442490,7890,7890,7900,7870,10413
20230828,092200,11072374960,7890,7940,7950,7880,13931
20230828,092100,10962148770,7940,7940,7950,7910,10475
20230828,092000,10879015210,7940,7900,7940,7880,15919
20230828,091900,10753232300,7890,7860,7910,7830,13857
20230828,091800,10644266620,7840,7930,7930,7800,51106
20230828,091700,10243166640,7930,8010,8010,7900,63523
20230828,091600,9738151400,8000,8070,8080,8000,35995
20230828,091500,9449737880,8070,8130,8130,8070,16307
20230828,091400,9317664160,8120,8050,8140,8030,22363
20230828,091300,9136398430,8060,8050,8080,8010,17440
20230828,091200,8996209600,8050,8050,8080,8010,14206
20230828,091100,8881943890,8080,8130,8140,8010,39501
20230828,091000,8562447310,8130,8050,8150,8050,55761
20230828,090900,8110138710,8060,7970,8060,7940,48376
20230828,090800,7722912340,7980,8000,8000,7920,36453
20230828,090700,7432979050,8000,7990,8060,7970,37171
20230828,090600,7135536070,7990,8090,8100,7930,96936
20230828,090500,6358922960,8080,8150,8170,8030,79630
20230828,090400,5714831500,8160,8130,8220,8100,113744
20230828,090300,4784292240,8110,8380,8380,8100,188300
20230828,090200,3237831810,8380,8400,8410,8250,386302
20230828,090100,0,7500,7500,7500,7500,0
20230828,090000,0,7500,7500,7500,7500,0