KissMeData/139130/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,195900,1590896910,7430,7430,7430,7430,34373
20230828,195800,1590896910,7430,7430,7430,7430,0
20230828,195700,1590896910,7430,7430,7430,7430,0
20230828,195600,1590896910,7430,7430,7430,7430,0
20230828,195500,1590896910,7430,7430,7430,7430,0
20230828,195400,1590896910,7430,7430,7430,7430,0
20230828,195300,1590896910,7430,7430,7430,7430,0
20230828,195200,1590896910,7430,7430,7430,7430,0
20230828,195100,1590896910,7430,7430,7430,7430,0
20230828,195000,1590896910,7430,7430,7430,7430,0
20230828,194900,1590896910,7430,7430,7430,7430,0
20230828,194800,1590896910,7430,7430,7430,7430,0
20230828,194700,1590896910,7430,7430,7430,7430,0
20230828,194600,1590896910,7430,7430,7430,7430,0
20230828,194500,1590896910,7430,7430,7430,7430,0
20230828,194400,1590896910,7430,7430,7430,7430,0
20230828,194300,1590896910,7430,7430,7430,7430,0
20230828,194200,1590896910,7430,7430,7430,7430,0
20230828,194100,1590896910,7430,7430,7430,7430,0
20230828,194000,1590896910,7430,7430,7430,7430,0
20230828,193900,1590896910,7430,7430,7430,7430,0
20230828,193800,1590896910,7430,7430,7430,7430,0
20230828,193700,1590896910,7430,7430,7430,7430,0
20230828,193600,1590896910,7430,7430,7430,7430,0
20230828,193500,1590896910,7430,7430,7430,7430,0
20230828,193400,1590896910,7430,7430,7430,7430,0
20230828,193300,1590896910,7430,7430,7430,7430,0
20230828,193200,1590896910,7430,7430,7430,7430,0
20230828,193100,1590896910,7430,7430,7430,7430,0
20230828,193000,1590896910,7430,7430,7430,7430,0
20230828,192900,1590896910,7430,7430,7430,7430,34373
20230828,192800,1590896910,7430,7430,7430,7430,0
20230828,192700,1590896910,7430,7430,7430,7430,0
20230828,192600,1590896910,7430,7430,7430,7430,0
20230828,192500,1590896910,7430,7430,7430,7430,0
20230828,192400,1590896910,7430,7430,7430,7430,0
20230828,192300,1590896910,7430,7430,7430,7430,0
20230828,192200,1590896910,7430,7430,7430,7430,0
20230828,192100,1590896910,7430,7430,7430,7430,0
20230828,192000,1590896910,7430,7430,7430,7430,0
20230828,191900,1590896910,7430,7430,7430,7430,0
20230828,191800,1590896910,7430,7430,7430,7430,0
20230828,191700,1590896910,7430,7430,7430,7430,0
20230828,191600,1590896910,7430,7430,7430,7430,0
20230828,191500,1590896910,7430,7430,7430,7430,0
20230828,191400,1590896910,7430,7430,7430,7430,0
20230828,191300,1590896910,7430,7430,7430,7430,0
20230828,191200,1590896910,7430,7430,7430,7430,0
20230828,191100,1590896910,7430,7430,7430,7430,0
20230828,191000,1590896910,7430,7430,7430,7430,0
20230828,190900,1590896910,7430,7430,7430,7430,0
20230828,190800,1590896910,7430,7430,7430,7430,0
20230828,190700,1590896910,7430,7430,7430,7430,0
20230828,190600,1590896910,7430,7430,7430,7430,0
20230828,190500,1590896910,7430,7430,7430,7430,0
20230828,190400,1590896910,7430,7430,7430,7430,0
20230828,190300,1590896910,7430,7430,7430,7430,0
20230828,190200,1590896910,7430,7430,7430,7430,0
20230828,190100,1590896910,7430,7430,7430,7430,0
20230828,190000,1590896910,7430,7430,7430,7430,0
20230828,185900,1590896910,7430,7430,7430,7430,34373
20230828,185800,1590896910,7430,7430,7430,7430,0
20230828,185700,1590896910,7430,7430,7430,7430,0
20230828,185600,1590896910,7430,7430,7430,7430,0
20230828,185500,1590896910,7430,7430,7430,7430,0
20230828,185400,1590896910,7430,7430,7430,7430,0
20230828,185300,1590896910,7430,7430,7430,7430,0
20230828,185200,1590896910,7430,7430,7430,7430,0
20230828,185100,1590896910,7430,7430,7430,7430,0
20230828,185000,1590896910,7430,7430,7430,7430,0
20230828,184900,1590896910,7430,7430,7430,7430,0
20230828,184800,1590896910,7430,7430,7430,7430,0
20230828,184700,1590896910,7430,7430,7430,7430,0
20230828,184600,1590896910,7430,7430,7430,7430,0
20230828,184500,1590896910,7430,7430,7430,7430,0
20230828,184400,1590896910,7430,7430,7430,7430,0
20230828,184300,1590896910,7430,7430,7430,7430,0
20230828,184200,1590896910,7430,7430,7430,7430,0
20230828,184100,1590896910,7430,7430,7430,7430,0
20230828,184000,1590896910,7430,7430,7430,7430,0
20230828,183900,1590896910,7430,7430,7430,7430,0
20230828,183800,1590896910,7430,7430,7430,7430,0
20230828,183700,1590896910,7430,7430,7430,7430,0
20230828,183600,1590896910,7430,7430,7430,7430,0
20230828,183500,1590896910,7430,7430,7430,7430,0
20230828,183400,1590896910,7430,7430,7430,7430,0
20230828,183300,1590896910,7430,7430,7430,7430,0
20230828,183200,1590896910,7430,7430,7430,7430,0
20230828,183100,1590896910,7430,7430,7430,7430,0
20230828,183000,1590896910,7430,7430,7430,7430,0
20230828,182900,1590896910,7430,7430,7430,7430,34373
20230828,182800,1590896910,7430,7430,7430,7430,0
20230828,182700,1590896910,7430,7430,7430,7430,0
20230828,182600,1590896910,7430,7430,7430,7430,0
20230828,182500,1590896910,7430,7430,7430,7430,0
20230828,182400,1590896910,7430,7430,7430,7430,0
20230828,182300,1590896910,7430,7430,7430,7430,0
20230828,182200,1590896910,7430,7430,7430,7430,0
20230828,182100,1590896910,7430,7430,7430,7430,0
20230828,182000,1590896910,7430,7430,7430,7430,0
20230828,181900,1590896910,7430,7430,7430,7430,0
20230828,181800,1590896910,7430,7430,7430,7430,0
20230828,181700,1590896910,7430,7430,7430,7430,0
20230828,181600,1590896910,7430,7430,7430,7430,0
20230828,181500,1590896910,7430,7430,7430,7430,0
20230828,181400,1590896910,7430,7430,7430,7430,0
20230828,181300,1590896910,7430,7430,7430,7430,0
20230828,181200,1590896910,7430,7430,7430,7430,0
20230828,181100,1590896910,7430,7430,7430,7430,0
20230828,181000,1590896910,7430,7430,7430,7430,0
20230828,180900,1590896910,7430,7430,7430,7430,0
20230828,180800,1590896910,7430,7430,7430,7430,0
20230828,180700,1590896910,7430,7430,7430,7430,0
20230828,180600,1590896910,7430,7430,7430,7430,0
20230828,180500,1590896910,7430,7430,7430,7430,0
20230828,180400,1590896910,7430,7430,7430,7430,0
20230828,180300,1590896910,7430,7430,7430,7430,0
20230828,180200,1590896910,7430,7430,7430,7430,0
20230828,180100,1590896910,7430,7430,7430,7430,0
20230828,180000,1590896910,7430,7430,7430,7430,0
20230828,175900,1590896910,7430,7430,7430,7430,34373
20230828,175800,1590896910,7430,7430,7430,7430,0
20230828,175700,1590896910,7430,7430,7430,7430,0
20230828,175600,1590896910,7430,7430,7430,7430,0
20230828,175500,1590896910,7430,7430,7430,7430,0
20230828,175400,1590896910,7430,7430,7430,7430,0
20230828,175300,1590896910,7430,7430,7430,7430,0
20230828,175200,1590896910,7430,7430,7430,7430,0
20230828,175100,1590896910,7430,7430,7430,7430,0
20230828,175000,1590896910,7430,7430,7430,7430,0
20230828,174900,1590896910,7430,7430,7430,7430,0
20230828,174800,1590896910,7430,7430,7430,7430,0
20230828,174700,1590896910,7430,7430,7430,7430,0
20230828,174600,1590896910,7430,7430,7430,7430,0
20230828,174500,1590896910,7430,7430,7430,7430,0
20230828,174400,1590896910,7430,7430,7430,7430,0
20230828,174300,1590896910,7430,7430,7430,7430,0
20230828,174200,1590896910,7430,7430,7430,7430,0
20230828,174100,1590896910,7430,7430,7430,7430,0
20230828,174000,1590896910,7430,7430,7430,7430,0
20230828,173900,1590896910,7430,7430,7430,7430,0
20230828,173800,1590896910,7430,7430,7430,7430,0
20230828,173700,1590896910,7430,7430,7430,7430,0
20230828,173600,1590896910,7430,7430,7430,7430,0
20230828,173500,1590896910,7430,7430,7430,7430,0
20230828,173400,1590896910,7430,7430,7430,7430,0
20230828,173300,1590896910,7430,7430,7430,7430,0
20230828,173200,1590896910,7430,7430,7430,7430,0
20230828,173100,1590896910,7430,7430,7430,7430,0
20230828,173000,1590896910,7430,7430,7430,7430,0
20230828,172900,1590896910,7430,7430,7430,7430,34373
20230828,172800,1590896910,7430,7430,7430,7430,0
20230828,172700,1590896910,7430,7430,7430,7430,0
20230828,172600,1590896910,7430,7430,7430,7430,0
20230828,172500,1590896910,7430,7430,7430,7430,0
20230828,172400,1590896910,7430,7430,7430,7430,0
20230828,172300,1590896910,7430,7430,7430,7430,0
20230828,172200,1590896910,7430,7430,7430,7430,0
20230828,172100,1590896910,7430,7430,7430,7430,0
20230828,172000,1590896910,7430,7430,7430,7430,0
20230828,171900,1590896910,7430,7430,7430,7430,0
20230828,171800,1590896910,7430,7430,7430,7430,0
20230828,171700,1590896910,7430,7430,7430,7430,0
20230828,171600,1590896910,7430,7430,7430,7430,0
20230828,171500,1590896910,7430,7430,7430,7430,0
20230828,171400,1590896910,7430,7430,7430,7430,0
20230828,171300,1590896910,7430,7430,7430,7430,0
20230828,171200,1590896910,7430,7430,7430,7430,0
20230828,171100,1590896910,7430,7430,7430,7430,0
20230828,171000,1590896910,7430,7430,7430,7430,0
20230828,170900,1590896910,7430,7430,7430,7430,0
20230828,170800,1590896910,7430,7430,7430,7430,0
20230828,170700,1590896910,7430,7430,7430,7430,0
20230828,170600,1590896910,7430,7430,7430,7430,0
20230828,170500,1590896910,7430,7430,7430,7430,0
20230828,170400,1590896910,7430,7430,7430,7430,0
20230828,170300,1590896910,7430,7430,7430,7430,0
20230828,170200,1590896910,7430,7430,7430,7430,0
20230828,170100,1590896910,7430,7430,7430,7430,0
20230828,170000,1590896910,7430,7430,7430,7430,0
20230828,165900,1590896910,7430,7430,7430,7430,34373
20230828,165800,1590896910,7430,7430,7430,7430,0
20230828,165700,1590896910,7430,7430,7430,7430,0
20230828,165600,1590896910,7430,7430,7430,7430,0
20230828,165500,1590896910,7430,7430,7430,7430,0
20230828,165400,1590896910,7430,7430,7430,7430,0
20230828,165300,1590896910,7430,7430,7430,7430,0
20230828,165200,1590896910,7430,7430,7430,7430,0
20230828,165100,1590896910,7430,7430,7430,7430,0
20230828,165000,1590896910,7430,7430,7430,7430,0
20230828,164900,1590896910,7430,7430,7430,7430,0
20230828,164800,1590896910,7430,7430,7430,7430,0
20230828,164700,1590896910,7430,7430,7430,7430,0
20230828,164600,1590896910,7430,7430,7430,7430,0
20230828,164500,1590896910,7430,7430,7430,7430,0
20230828,164400,1590896910,7430,7430,7430,7430,0
20230828,164300,1590896910,7430,7430,7430,7430,0
20230828,164200,1590896910,7430,7430,7430,7430,0
20230828,164100,1590896910,7430,7430,7430,7430,0
20230828,164000,1590896910,7430,7430,7430,7430,0
20230828,163900,1590896910,7430,7430,7430,7430,0
20230828,163800,1590896910,7430,7430,7430,7430,0
20230828,163700,1590896910,7430,7430,7430,7430,0
20230828,163600,1590896910,7430,7430,7430,7430,0
20230828,163500,1590896910,7430,7430,7430,7430,0
20230828,163400,1590896910,7430,7430,7430,7430,0
20230828,163300,1590896910,7430,7430,7430,7430,0
20230828,163200,1590896910,7430,7430,7430,7430,0
20230828,163100,1590896910,7430,7430,7430,7430,0
20230828,163000,1590896910,7430,7430,7430,7430,0
20230828,162900,1590896910,7430,7430,7430,7430,34373
20230828,162800,1590896910,7430,7430,7430,7430,0
20230828,162700,1590896910,7430,7430,7430,7430,0
20230828,162600,1590896910,7430,7430,7430,7430,0
20230828,162500,1590896910,7430,7430,7430,7430,0
20230828,162400,1590896910,7430,7430,7430,7430,0
20230828,162300,1590896910,7430,7430,7430,7430,0
20230828,162200,1590896910,7430,7430,7430,7430,0
20230828,162100,1590896910,7430,7430,7430,7430,0
20230828,162000,1590896910,7430,7430,7430,7430,0
20230828,161900,1590896910,7430,7430,7430,7430,0
20230828,161800,1590896910,7430,7430,7430,7430,0
20230828,161700,1590896910,7430,7430,7430,7430,0
20230828,161600,1590896910,7430,7430,7430,7430,0
20230828,161500,1590896910,7430,7430,7430,7430,0
20230828,161400,1590896910,7430,7430,7430,7430,0
20230828,161300,1590896910,7430,7430,7430,7430,0
20230828,161200,1590896910,7430,7430,7430,7430,0
20230828,161100,1590896910,7430,7430,7430,7430,0
20230828,161000,1590896910,7430,7430,7430,7430,0
20230828,160900,1590896910,7430,7430,7430,7430,0
20230828,160800,1590896910,7430,7430,7430,7430,0
20230828,160700,1590896910,7430,7430,7430,7430,0
20230828,160600,1590896910,7430,7430,7430,7430,0
20230828,160500,1590896910,7430,7430,7430,7430,0
20230828,160400,1590896910,7430,7430,7430,7430,0
20230828,160300,1590896910,7430,7430,7430,7430,0
20230828,160200,1590896910,7430,7430,7430,7430,0
20230828,160100,1590896910,7430,7430,7430,7430,0
20230828,160000,1590896910,7430,7430,7430,7430,0
20230828,155900,1590896910,7430,7430,7430,7430,34373
20230828,155800,1590896910,7430,7430,7430,7430,0
20230828,155700,1590896910,7430,7430,7430,7430,0
20230828,155600,1590896910,7430,7430,7430,7430,0
20230828,155500,1590896910,7430,7430,7430,7430,0
20230828,155400,1590896910,7430,7430,7430,7430,0
20230828,155300,1590896910,7430,7430,7430,7430,0
20230828,155200,1590896910,7430,7430,7430,7430,0
20230828,155100,1590896910,7430,7430,7430,7430,0
20230828,155000,1590896910,7430,7430,7430,7430,0
20230828,154900,1590896910,7430,7430,7430,7430,0
20230828,154800,1590896910,7430,7430,7430,7430,0
20230828,154700,1590896910,7430,7430,7430,7430,0
20230828,154600,1590896910,7430,7430,7430,7430,0
20230828,154500,1590896910,7430,7430,7430,7430,0
20230828,154400,1590896910,7430,7430,7430,7430,0
20230828,154300,1590896910,7430,7430,7430,7430,0
20230828,154200,1590896910,7430,7430,7430,7430,0
20230828,154100,1590896910,7430,7430,7430,7430,0
20230828,154000,1590896910,7430,7430,7430,7430,0
20230828,153900,1590896910,7430,7430,7430,7430,0
20230828,153800,1590896910,7430,7430,7430,7430,0
20230828,153700,1590896910,7430,7430,7430,7430,0
20230828,153600,1590896910,7430,7430,7430,7430,0
20230828,153500,1590896910,7430,7430,7430,7430,0
20230828,153400,1590896910,7430,7430,7430,7430,0
20230828,153300,1590896910,7430,7430,7430,7430,0
20230828,153200,1590896910,7430,7430,7430,7430,0
20230828,153100,1590896910,7430,7430,7430,7430,0
20230828,153000,1590896910,7430,7430,7430,7430,34373
20230828,152900,1335505520,7410,7410,7410,7410,0
20230828,152800,1335505520,7410,7410,7410,7410,0
20230828,152700,1335505520,7410,7410,7410,7410,0
20230828,152600,1335505520,7410,7410,7410,7410,0
20230828,152500,1335505520,7410,7410,7410,7410,0
20230828,152400,1335505520,7410,7410,7410,7410,0
20230828,152300,1335505520,7410,7410,7410,7410,0
20230828,152200,1335505520,7410,7410,7410,7410,0
20230828,152100,1335505520,7410,7410,7410,7410,0
20230828,152000,1335505520,7410,7410,7410,7410,0
20230828,151900,1335505520,7410,7400,7410,7400,765
20230828,151800,1329837190,7410,7400,7410,7390,5094
20230828,151700,1292139350,7400,7400,7400,7390,62
20230828,151600,1291680570,7390,7390,7400,7390,85
20230828,151500,1291052010,7400,7400,7400,7390,148
20230828,151400,1289956820,7400,7390,7400,7390,92
20230828,151300,1289276650,7390,7390,7390,7390,2
20230828,151200,1289261870,7390,7390,7390,7390,61
20230828,151100,1288811080,7390,7390,7400,7390,1658
20230828,151000,1276558360,7390,7390,7390,7390,86
20230828,150900,1275922820,7390,7390,7390,7390,31
20230828,150800,1275693730,7390,7390,7400,7390,3
20230828,150700,1275671550,7390,7390,7390,7390,1
20230828,150600,1275664160,7390,7390,7390,7390,4
20230828,150500,1275634600,7400,7400,7400,7390,150
20230828,150400,1274525900,7390,7390,7400,7390,7
20230828,150300,1274474120,7390,7390,7390,7390,4581
20230828,150200,1240620530,7390,7390,7390,7390,1
20230828,150100,1240613140,7390,7390,7390,7390,2
20230828,150000,1240598360,7390,7400,7400,7390,57
20230828,145900,1240177120,7400,7400,7400,7390,214
20230828,145800,1238593540,7400,7390,7400,7390,4599
20230828,145700,1204606760,7400,7400,7400,7390,225
20230828,145600,1202941770,7390,7400,7400,7390,74
20230828,145500,1202394190,7390,7400,7400,7390,1237
20230828,145400,1193241000,7400,7400,7400,7390,1369
20230828,145300,1183123770,7400,7390,7400,7390,276
20230828,145200,1181081380,7400,7400,7400,7390,18
20230828,145100,1180948190,7390,7390,7400,7390,285
20230828,145000,1178839730,7400,7390,7400,7390,10
20230828,144900,1178765750,7400,7390,7400,7390,312
20230828,144800,1176457970,7390,7400,7400,7390,209
20230828,144700,1174911380,7390,7390,7390,7390,117
20230828,144600,1174046750,7400,7400,7400,7390,220
20230828,144500,1172418770,7390,7390,7400,7390,89
20230828,144400,1171760970,7390,7390,7400,7390,213
20230828,144300,1170184790,7390,7400,7400,7390,8
20230828,144200,1170125600,7400,7390,7400,7390,201
20230828,144100,1168638210,7390,7390,7400,7390,65
20230828,144000,1168157230,7400,7390,7400,7390,223
20230828,143900,1166507190,7390,7380,7390,7380,1219
20230828,143800,1157498790,7380,7390,7390,7380,2
20230828,143700,1157484020,7390,7380,7390,7380,285
20230828,143600,1155378640,7390,7380,7390,7380,66
20230828,143500,1154891250,7380,7390,7390,7380,309
20230828,143400,1152607750,7380,7390,7390,7380,32
20230828,143300,1152371290,7390,7380,7390,7380,271
20230828,143200,1150369310,7380,7380,7390,7380,11
20230828,143100,1150288040,7390,7390,7390,7380,233
20230828,143000,1148566190,7380,7390,7390,7380,2208
20230828,142900,1132269080,7390,7380,7390,7380,29
20230828,142800,1132054790,7390,7390,7390,7380,220
20230828,142700,1130429000,7380,7380,7390,7380,27
20230828,142600,1130229490,7390,7380,7390,7380,224
20230828,142500,1128574140,7380,7390,7390,7380,13
20230828,142400,1128478080,7380,7380,7390,7380,974
20230828,142300,1121285410,7380,7380,7380,7380,101
20230828,142200,1120540030,7390,7380,7390,7380,256
20230828,142100,1118648750,7380,7390,7390,7380,226
20230828,142000,1116978620,7380,7380,7380,7380,1
20230828,141900,1116971240,7380,7380,7390,7380,202
20230828,141800,1115478480,7380,7390,7390,7380,27
20230828,141700,1115278960,7380,7380,7390,7380,254
20230828,141600,1113402440,7380,7380,7380,7380,31
20230828,141500,1113173660,7390,7390,7390,7380,229
20230828,141400,1111481360,7380,7380,7380,7380,2
20230828,141300,1111466600,7390,7380,7390,7380,355
20230828,141200,1108843700,7390,7390,7390,7380,438
20230828,141100,1105606900,7380,7380,7380,7380,22
20230828,141000,1105444540,7380,7380,7390,7380,1381
20230828,140900,1095250720,7390,7380,7390,7380,25
20230828,140800,1095065980,7380,7390,7390,7380,535
20230828,140700,1091115680,7380,7380,7380,7380,2
20230828,140600,1091100920,7380,7380,7390,7380,453
20230828,140500,1087755510,7380,7380,7390,7380,48
20230828,140400,1087400810,7390,7380,7390,7380,201
20230828,140300,1085915430,7390,7390,7390,7380,282
20230828,140200,1083832030,7380,7380,7380,7380,2
20230828,140100,1083817270,7380,7390,7390,7380,227
20230828,140000,1082139750,7380,7380,7380,7380,2
20230828,135900,1082124990,7380,7390,7390,7380,904
20230828,135800,1075451370,7380,7390,7390,7380,1113
20230828,135700,1067236980,7380,7380,7390,7380,216
20230828,135600,1065640850,7390,7380,7390,7380,9
20230828,135500,1065574380,7380,7380,7390,7380,235
20230828,135400,1063837810,7380,7390,7390,7380,211
20230828,135300,1062278530,7380,7380,7380,7380,67
20230828,135200,1061784070,7380,7380,7390,7380,256
20230828,135100,1059892340,7380,7380,7390,7380,20
20230828,135000,1059744640,7380,7380,7390,7380,2572
20230828,134900,1040761180,7380,7380,7390,7380,37
20230828,134800,1040487850,7380,7380,7390,7380,335
20230828,134700,1038013380,7380,7380,7380,7380,11
20230828,134600,1037932200,7390,7380,7390,7380,234
20230828,134500,1036203040,7380,7390,7390,7380,208
20230828,134400,1034666000,7380,7380,7380,7380,4
20230828,134300,1034636480,7380,7380,7390,7380,235
20230828,134200,1032899910,7380,7370,7380,7370,573
20230828,134100,1028671210,7370,7380,7380,7370,205
20230828,134000,1027158360,7370,7370,7380,7370,30
20230828,133900,1026937010,7380,7370,7380,7370,204
20230828,133800,1025431530,7370,7370,7370,7370,5
20230828,133700,1025394680,7380,7370,7380,7370,231
20230828,133600,1023689940,7370,7380,7380,7370,427
20230828,133500,1020538690,7370,7380,7380,7370,26
20230828,133400,1020346830,7380,7380,7380,7370,221
20230828,133300,1018715860,7370,7370,7370,7370,4035
20230828,133200,988977910,7370,7370,7380,7370,398
20230828,133100,986041330,7380,7390,7390,7380,3728
20230828,133000,958528580,7380,7380,7390,7380,218
20230828,132900,956917610,7380,7390,7390,7380,26
20230828,132800,956725480,7380,7380,7390,7380,405
20230828,132700,953734580,7380,7390,7390,7380,289
20230828,132600,951599450,7380,7390,7390,7380,129
20230828,132500,950647180,7380,7380,7390,7380,202
20230828,132400,949154420,7380,7380,7380,7380,4
20230828,132300,949124900,7380,7380,7390,7380,241
20230828,132200,947344060,7380,7380,7380,7380,1
20230828,132100,947336680,7380,7380,7390,7380,265
20230828,132000,945378980,7380,7380,7390,7380,32
20230828,131900,945142550,7390,7380,7390,7380,381
20230828,131800,942328770,7380,7390,7390,7380,202
20230828,131700,940836010,7380,7380,7390,7380,34
20230828,131600,940584850,7380,7380,7390,7380,255
20230828,131500,938700950,7390,7390,7390,7380,102
20230828,131400,937947180,7390,7390,7390,7380,227
20230828,131300,936269660,7380,7380,7380,7380,2
20230828,131200,936254900,7390,7390,7390,7380,207
20230828,131100,934725230,7380,7380,7390,7380,94
20230828,131000,934031260,7380,7380,7390,7380,492
20230828,130900,930397750,7380,7390,7390,7380,228
20230828,130800,928712840,7380,7380,7380,7380,5
20230828,130700,928675940,7380,7390,7390,7380,201
20230828,130600,927190560,7380,7380,7390,7380,96
20230828,130500,926481840,7390,7380,7390,7380,201
20230828,130400,924996460,7380,7380,7380,7380,5
20230828,130300,924959560,7380,7380,7390,7380,246
20230828,130200,923141660,7380,7380,7380,7380,1
20230828,130100,923134280,7390,7380,7390,7380,216
20230828,130000,921538200,7380,7390,7390,7380,25
20230828,125900,921353460,7390,7380,7390,7380,271
20230828,125800,919351480,7380,7390,7390,7380,1253
20230828,125700,910102340,7380,7390,7390,7380,628
20230828,125600,905467430,7380,7380,7390,7380,202
20230828,125500,903974670,7380,7370,7380,7370,1731
20230828,125400,891199910,7380,7370,7380,7370,1153
20230828,125300,882691350,7370,7380,7380,7370,95
20230828,125200,881990270,7380,7380,7380,7370,205
20230828,125100,880477390,7370,7370,7380,7370,30
20230828,125000,880256010,7380,7370,7380,7370,201
20230828,124900,878772640,7370,7380,7380,7370,236
20230828,124800,877030970,7370,7370,7380,7370,87
20230828,124700,876389530,7370,7380,7380,7370,239
20230828,124600,874625720,7380,7370,7380,7370,13
20230828,124500,874529800,7380,7370,7380,7370,344
20230828,124400,871991090,7370,7370,7370,7370,15
20230828,124300,871880540,7380,7380,7380,7370,202
20230828,124200,870389790,7380,7370,7380,7370,88
20230828,124100,869740970,7380,7380,7380,7370,2478
20230828,124000,851453380,7380,7390,7390,7380,228
20230828,123900,849768480,7380,7380,7390,7380,17
20230828,123800,849642870,7390,7380,7390,7380,207
20230828,123700,848113200,7380,7390,7390,7380,78
20230828,123600,847537310,7380,7390,7390,7380,247
20230828,123500,845712000,7380,7380,7380,7380,5
20230828,123400,845675100,7390,7380,7390,7380,236
20230828,123300,843931080,7380,7380,7380,7380,1
20230828,123200,843923700,7390,7380,7390,7380,258
20230828,123100,842017660,7380,7390,7390,7380,251
20230828,123000,840162790,7380,7380,7380,7380,101
20230828,122900,839417410,7380,7380,7390,7380,402
20230828,122800,836448650,7390,7380,7390,7380,27
20230828,122700,836249130,7380,7380,7390,7380,360
20230828,122600,833590330,7380,7380,7380,7380,2
20230828,122500,833575570,7380,7380,7390,7380,1226
20230828,122400,824525440,7380,7380,7380,7380,452
20230828,122300,821189680,7380,7380,7390,7380,701
20230828,122200,816014300,7390,7390,7390,7380,283
20230828,122100,813923480,7380,7380,7390,7380,270
20230828,122000,811928200,7390,7390,7390,7380,204
20230828,121900,810420650,7390,7380,7390,7380,25
20230828,121800,810235920,7390,7380,7390,7380,201
20230828,121700,808750540,7380,7380,7390,7380,152
20230828,121600,807627280,7390,7380,7390,7380,227
20230828,121500,805949760,7380,7390,7390,7380,6
20230828,121400,805905430,7390,7390,7390,7380,227
20230828,121300,804227920,7380,7390,7390,7380,202
20230828,121200,802735150,7390,7380,7390,7380,3
20230828,121100,802713000,7390,7390,7390,7380,235
20230828,121000,800976360,7380,7380,7380,7380,1
20230828,120900,800968980,7390,7380,7390,7380,222
20230828,120800,799328420,7380,7380,7390,7380,116
20230828,120700,798472090,7380,7380,7390,7380,202
20230828,120600,796979330,7380,7390,7390,7380,3002
20230828,120500,774824560,7390,7390,7390,7380,229
20230828,120400,773132260,7380,7390,7390,7380,202
20230828,120300,771639500,7380,7380,7380,7380,53
20230828,120200,771248360,7380,7380,7390,7380,225
20230828,120100,769585630,7380,7380,7380,7380,31
20230828,120000,769356850,7380,7390,7390,7380,227
20230828,115900,767679590,7380,7380,7390,7380,81
20230828,115800,767081530,7380,7380,7390,7380,256
20230828,115700,765190250,7380,7380,7380,7380,2
20230828,115600,765175490,7390,7380,7390,7380,276
20230828,115500,763136370,7380,7390,7390,7380,201
20230828,115400,761650990,7380,7380,7380,7380,73
20230828,115300,761112250,7390,7380,7390,7380,289
20230828,115200,758977170,7380,7380,7380,7380,56
20230828,115100,758563890,7380,7380,7390,7380,210
20230828,115000,757012090,7390,7380,7390,7380,598
20230828,114900,752598590,7390,7380,7390,7380,202
20230828,114800,751105820,7380,7390,7390,7380,685
20230828,114700,746050270,7380,7380,7390,7380,255
20230828,114600,744166350,7390,7390,7390,7380,229
20230828,114500,742474050,7380,7380,7390,7380,6319
20230828,114400,695777170,7390,7390,7390,7380,211
20230828,114300,694217890,7390,7380,7390,7380,273
20230828,114200,692203090,7380,7380,7390,7380,299
20230828,114100,689994100,7380,7380,7380,7380,2201
20230828,114000,673750720,7390,7380,7390,7380,305
20230828,113900,671496790,7390,7380,7390,7380,34
20230828,113800,671245540,7380,7380,7390,7380,262
20230828,113700,669309880,7380,7390,7390,7380,262
20230828,113600,667374300,7390,7380,7390,7380,106
20230828,113500,666591670,7380,7380,7390,7380,204
20230828,113400,665084130,7390,7390,7390,7380,7
20230828,113300,665032420,7390,7380,7390,7380,288
20230828,113200,662904720,7380,7390,7390,7380,10
20230828,113100,662830840,7390,7390,7390,7380,208
20230828,113000,661293730,7380,7380,7390,7380,2335
20230828,112900,644061150,7390,7390,7390,7380,406
20230828,112800,641060850,7380,7390,7390,7380,201
20230828,112700,639575470,7380,7380,7390,7380,57
20230828,112600,639154260,7380,7390,7390,7380,201
20230828,112500,637668880,7380,7380,7390,7380,35
20230828,112400,637410250,7390,7390,7390,7380,228
20230828,112300,635725340,7380,7380,7380,7380,2
20230828,112200,635710580,7390,7390,7390,7380,232
20230828,112100,633996110,7390,7380,7390,7380,4
20230828,112000,633966560,7380,7390,7390,7380,311
20230828,111900,631668290,7380,7390,7390,7380,229
20230828,111800,629976010,7380,7380,7380,7380,2
20230828,111700,629961250,7390,7390,7390,7380,204
20230828,111600,628453700,7380,7390,7390,7380,33
20230828,111500,628209840,7380,7380,7390,7380,209
20230828,111400,626665350,7380,7380,7380,7380,1
20230828,111300,626657970,7380,7380,7390,7380,230
20230828,111200,624958290,7380,7380,7380,7380,3
20230828,111100,624936150,7390,7390,7390,7380,537
20230828,111000,620971060,7380,7390,7390,7380,463
20230828,110900,617551880,7390,7380,7390,7380,132
20230828,110800,616576410,7380,7380,7390,7380,231
20230828,110700,614869630,7390,7380,7390,7380,33
20230828,110600,614625770,7380,7390,7390,7380,207
20230828,110500,613096050,7380,7380,7390,7380,33
20230828,110400,612852200,7380,7380,7390,7380,338
20230828,110300,610355500,7380,7380,7380,7380,2
20230828,110200,610340740,7390,7380,7390,7380,207
20230828,110100,608811080,7390,7380,7390,7380,28
20230828,110000,608604170,7390,7380,7390,7380,462
20230828,105900,605190010,7380,7390,7390,7380,1016
20230828,105800,597689930,7390,7380,7390,7380,27
20230828,105700,597490430,7380,7390,7390,7380,301
20230828,105600,595267050,7380,7390,7390,7380,29
20230828,105500,595052770,7390,7380,7390,7380,290
20230828,105400,592909690,7390,7380,7390,7380,11
20230828,105300,592828410,7380,7390,7390,7380,287
20230828,105200,590707500,7380,7390,7390,7380,195
20230828,105100,589266460,7390,7380,7390,7380,202
20230828,105000,587773700,7380,7390,7390,7380,227
20230828,104900,586096180,7380,7380,7380,7380,21
20230828,104800,585941200,7380,7380,7390,7380,410
20230828,104700,582911320,7380,7390,7390,7380,131
20230828,104600,581943260,7390,7380,7390,7380,214
20230828,104500,580361820,7380,7390,7390,7380,208
20230828,104400,578824710,7390,7380,7390,7380,444
20230828,104300,575543570,7390,7380,7390,7380,24
20230828,104200,575366250,7390,7390,7390,7380,211
20230828,104100,573806970,7380,7380,7390,7380,238
20230828,104000,572048270,7380,7390,7390,7380,177
20230828,103900,570740650,7390,7390,7390,7380,302
20230828,103800,568508880,7390,7380,7390,7380,117
20230828,103700,567644270,7390,7380,7390,7380,649
20230828,103600,562852650,7380,7390,7390,7380,234
20230828,103500,561125660,7390,7380,7390,7380,417
20230828,103400,558045930,7390,7390,7390,7380,57
20230828,103300,557624710,7390,7400,7400,7390,202
20230828,103200,556129930,7390,7390,7390,7390,267
20230828,103100,554156800,7380,7400,7400,7380,2092
20230828,103000,538699140,7400,7400,7400,7400,286
20230828,102900,536582740,7400,7390,7400,7390,8457
20230828,102800,474083650,7390,7390,7390,7390,293
20230828,102700,471918380,7390,7390,7390,7390,58
20230828,102600,471489760,7390,7380,7390,7380,215
20230828,102500,469900930,7380,7390,7390,7380,227
20230828,102400,468225640,7390,7380,7390,7380,4214
20230828,102300,437123320,7380,7380,7380,7380,266
20230828,102200,435160240,7380,7380,7380,7380,340
20230828,102100,432651040,7380,7380,7380,7380,331
20230828,102000,430208260,7370,7380,7380,7370,1696
20230828,101900,417696780,7380,7380,7380,7380,298
20230828,101800,415497540,7380,7370,7380,7370,160
20230828,101700,414318110,7380,7380,7380,7380,241
20230828,101600,412539530,7380,7380,7380,7380,20
20230828,101500,412391930,7380,7370,7380,7370,355
20230828,101400,409772470,7370,7380,7380,7370,201
20230828,101300,408289100,7380,7380,7390,7370,1578
20230828,101200,396645700,7390,7390,7390,7390,230
20230828,101100,394946000,7380,7390,7390,7380,522
20230828,101000,391093560,7390,7390,7390,7390,208
20230828,100900,389556440,7390,7390,7390,7390,133
20230828,100800,388573570,7390,7380,7390,7380,1640
20230828,100700,376469860,7380,7380,7380,7380,305
20230828,100600,374218960,7380,7380,7380,7370,290
20230828,100500,372078770,7380,7380,7380,7380,207
20230828,100400,370551110,7380,7380,7380,7380,218
20230828,100300,368942270,7380,7380,7380,7380,329
20230828,100200,366514250,7380,7380,7380,7380,21
20230828,100100,366359270,7380,7380,7380,7380,224
20230828,100000,364706150,7380,7370,7380,7370,644
20230828,095900,359956460,7370,7370,7370,7370,446
20230828,095800,356669440,7360,7380,7380,7360,462
20230828,095700,353265490,7380,7360,7380,7360,2864
20230828,095600,332167860,7370,7370,7370,7370,200
20230828,095500,330693860,7370,7370,7370,7370,92
20230828,095400,330015820,7360,7370,7370,7360,234
20230828,095300,328291260,7370,7380,7380,7370,1710
20230828,095200,315688510,7380,7380,7380,7380,227
20230828,095100,314013250,7380,7380,7380,7380,81
20230828,095000,313415470,7380,7370,7380,7370,392
20230828,094900,310524430,7380,7390,7390,7380,1783
20230828,094800,297365390,7390,7380,7390,7380,247
20230828,094700,295540180,7390,7390,7390,7390,223
20230828,094600,293892210,7380,7390,7390,7380,109
20230828,094500,293087510,7380,7390,7390,7380,363
20230828,094400,290406570,7380,7390,7390,7380,166
20230828,094300,289181330,7390,7390,7390,7380,311
20230828,094200,286884060,7380,7380,7380,7380,3207
20230828,094100,263216400,7390,7390,7390,7390,330
20230828,094000,260777700,7390,7390,7390,7390,28
20230828,093900,260570780,7390,7390,7390,7390,210
20230828,093800,259018880,7390,7390,7390,7390,257
20230828,093700,257119650,7390,7390,7390,7390,32
20230828,093600,256883170,7390,7390,7390,7390,217
20230828,093500,255279540,7390,7390,7390,7380,36
20230828,093400,255013570,7390,7390,7390,7390,234
20230828,093300,253284310,7390,7390,7390,7390,83
20230828,093200,252670940,7390,7390,7390,7380,3869
20230828,093100,224117120,7390,7390,7390,7380,1017
20230828,093000,216606000,7380,7380,7380,7380,2156
20230828,092900,200694720,7380,7380,7380,7380,804
20230828,092800,194761200,7380,7380,7380,7380,0
20230828,092700,194761200,7380,7380,7380,7380,214
20230828,092600,193181880,7380,7380,7380,7380,234
20230828,092500,191454960,7380,7370,7380,7370,186
20230828,092400,190083510,7370,7370,7370,7370,145
20230828,092300,189014860,7370,7380,7380,7370,509
20230828,092200,185261250,7380,7380,7380,7380,0
20230828,092100,185261250,7380,7370,7380,7370,1072
20230828,092000,177357690,7370,7380,7380,7360,2148
20230828,091900,161530110,7380,7370,7380,7370,106
20230828,091800,160748830,7380,7380,7380,7380,210
20230828,091700,159199030,7380,7380,7380,7370,63
20230828,091600,158734100,7380,7380,7380,7380,230
20230828,091500,157036700,7380,7380,7380,7380,42
20230828,091400,156726740,7380,7370,7380,7370,231
20230828,091300,155021970,7380,7380,7380,7380,389
20230828,091200,152151150,7380,7370,7380,7370,1609
20230828,091100,140276890,7370,7370,7370,7370,409
20230828,091000,137262560,7380,7360,7380,7350,2180
20230828,090900,121222540,7360,7390,7390,7360,1211
20230828,090800,112301760,7360,7390,7390,7360,3235
20230828,090700,88426250,7400,7360,7400,7360,664
20230828,090600,83532650,7350,7380,7390,7350,2314
20230828,090500,66488410,7380,7360,7380,7360,398
20230828,090400,63554980,7370,7400,7400,7370,324
20230828,090300,61164010,7400,7370,7400,7370,447
20230828,090200,57863390,7370,7390,7390,7370,749
20230828,090100,52338120,7390,7360,7390,7360,1790
20230828,090000,39140090,7360,7390,7390,7360,5297