KissMeData/037270/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,191100,901482460,5240,5240,5240,5240,4172
20230828,191000,901482460,5240,5240,5240,5240,0
20230828,190900,901482460,5240,5240,5240,5240,0
20230828,190800,901482460,5240,5240,5240,5240,0
20230828,190700,901482460,5240,5240,5240,5240,0
20230828,190600,901482460,5240,5240,5240,5240,0
20230828,190500,901482460,5240,5240,5240,5240,0
20230828,190400,901482460,5240,5240,5240,5240,0
20230828,190300,901482460,5240,5240,5240,5240,0
20230828,190200,901482460,5240,5240,5240,5240,0
20230828,190100,901482460,5240,5240,5240,5240,0
20230828,190000,901482460,5240,5240,5240,5240,0
20230828,185900,901482460,5240,5240,5240,5240,0
20230828,185800,901482460,5240,5240,5240,5240,0
20230828,185700,901482460,5240,5240,5240,5240,0
20230828,185600,901482460,5240,5240,5240,5240,0
20230828,185500,901482460,5240,5240,5240,5240,0
20230828,185400,901482460,5240,5240,5240,5240,0
20230828,185300,901482460,5240,5240,5240,5240,0
20230828,185200,901482460,5240,5240,5240,5240,0
20230828,185100,901482460,5240,5240,5240,5240,0
20230828,185000,901482460,5240,5240,5240,5240,0
20230828,184900,901482460,5240,5240,5240,5240,0
20230828,184800,901482460,5240,5240,5240,5240,0
20230828,184700,901482460,5240,5240,5240,5240,0
20230828,184600,901482460,5240,5240,5240,5240,0
20230828,184500,901482460,5240,5240,5240,5240,0
20230828,184400,901482460,5240,5240,5240,5240,0
20230828,184300,901482460,5240,5240,5240,5240,0
20230828,184200,901482460,5240,5240,5240,5240,0
20230828,184100,901482460,5240,5240,5240,5240,4172
20230828,184000,901482460,5240,5240,5240,5240,0
20230828,183900,901482460,5240,5240,5240,5240,0
20230828,183800,901482460,5240,5240,5240,5240,0
20230828,183700,901482460,5240,5240,5240,5240,0
20230828,183600,901482460,5240,5240,5240,5240,0
20230828,183500,901482460,5240,5240,5240,5240,0
20230828,183400,901482460,5240,5240,5240,5240,0
20230828,183300,901482460,5240,5240,5240,5240,0
20230828,183200,901482460,5240,5240,5240,5240,0
20230828,183100,901482460,5240,5240,5240,5240,0
20230828,183000,901482460,5240,5240,5240,5240,0
20230828,182900,901482460,5240,5240,5240,5240,0
20230828,182800,901482460,5240,5240,5240,5240,0
20230828,182700,901482460,5240,5240,5240,5240,0
20230828,182600,901482460,5240,5240,5240,5240,0
20230828,182500,901482460,5240,5240,5240,5240,0
20230828,182400,901482460,5240,5240,5240,5240,0
20230828,182300,901482460,5240,5240,5240,5240,0
20230828,182200,901482460,5240,5240,5240,5240,0
20230828,182100,901482460,5240,5240,5240,5240,0
20230828,182000,901482460,5240,5240,5240,5240,0
20230828,181900,901482460,5240,5240,5240,5240,0
20230828,181800,901482460,5240,5240,5240,5240,0
20230828,181700,901482460,5240,5240,5240,5240,0
20230828,181600,901482460,5240,5240,5240,5240,0
20230828,181500,901482460,5240,5240,5240,5240,0
20230828,181400,901482460,5240,5240,5240,5240,0
20230828,181300,901482460,5240,5240,5240,5240,0
20230828,181200,901482460,5240,5240,5240,5240,0
20230828,181100,901482460,5240,5240,5240,5240,4172
20230828,181000,901482460,5240,5240,5240,5240,0
20230828,180900,901482460,5240,5240,5240,5240,0
20230828,180800,901482460,5240,5240,5240,5240,0
20230828,180700,901482460,5240,5240,5240,5240,0
20230828,180600,901482460,5240,5240,5240,5240,0
20230828,180500,901482460,5240,5240,5240,5240,0
20230828,180400,901482460,5240,5240,5240,5240,0
20230828,180300,901482460,5240,5240,5240,5240,0
20230828,180200,901482460,5240,5240,5240,5240,0
20230828,180100,901482460,5240,5240,5240,5240,0
20230828,180000,901482460,5240,5240,5240,5240,0
20230828,175900,901482460,5240,5240,5240,5240,0
20230828,175800,901482460,5240,5240,5240,5240,0
20230828,175700,901482460,5240,5240,5240,5240,0
20230828,175600,901482460,5240,5240,5240,5240,0
20230828,175500,901482460,5240,5240,5240,5240,0
20230828,175400,901482460,5240,5240,5240,5240,0
20230828,175300,901482460,5240,5240,5240,5240,0
20230828,175200,901482460,5240,5240,5240,5240,0
20230828,175100,901482460,5240,5240,5240,5240,0
20230828,175000,901482460,5240,5240,5240,5240,0
20230828,174900,901482460,5240,5240,5240,5240,0
20230828,174800,901482460,5240,5240,5240,5240,0
20230828,174700,901482460,5240,5240,5240,5240,0
20230828,174600,901482460,5240,5240,5240,5240,0
20230828,174500,901482460,5240,5240,5240,5240,0
20230828,174400,901482460,5240,5240,5240,5240,0
20230828,174300,901482460,5240,5240,5240,5240,0
20230828,174200,901482460,5240,5240,5240,5240,0
20230828,174100,901482460,5240,5240,5240,5240,4172
20230828,174000,901482460,5240,5240,5240,5240,0
20230828,173900,901482460,5240,5240,5240,5240,0
20230828,173800,901482460,5240,5240,5240,5240,0
20230828,173700,901482460,5240,5240,5240,5240,0
20230828,173600,901482460,5240,5240,5240,5240,0
20230828,173500,901482460,5240,5240,5240,5240,0
20230828,173400,901482460,5240,5240,5240,5240,0
20230828,173300,901482460,5240,5240,5240,5240,0
20230828,173200,901482460,5240,5240,5240,5240,0
20230828,173100,901482460,5240,5240,5240,5240,0
20230828,173000,901482460,5240,5240,5240,5240,0
20230828,172900,901482460,5240,5240,5240,5240,0
20230828,172800,901482460,5240,5240,5240,5240,0
20230828,172700,901482460,5240,5240,5240,5240,0
20230828,172600,901482460,5240,5240,5240,5240,0
20230828,172500,901482460,5240,5240,5240,5240,0
20230828,172400,901482460,5240,5240,5240,5240,0
20230828,172300,901482460,5240,5240,5240,5240,0
20230828,172200,901482460,5240,5240,5240,5240,0
20230828,172100,901482460,5240,5240,5240,5240,0
20230828,172000,901482460,5240,5240,5240,5240,0
20230828,171900,901482460,5240,5240,5240,5240,0
20230828,171800,901482460,5240,5240,5240,5240,0
20230828,171700,901482460,5240,5240,5240,5240,0
20230828,171600,901482460,5240,5240,5240,5240,0
20230828,171500,901482460,5240,5240,5240,5240,0
20230828,171400,901482460,5240,5240,5240,5240,0
20230828,171300,901482460,5240,5240,5240,5240,0
20230828,171200,901482460,5240,5240,5240,5240,0
20230828,171100,901482460,5240,5240,5240,5240,4172
20230828,171000,901482460,5240,5240,5240,5240,0
20230828,170900,901482460,5240,5240,5240,5240,0
20230828,170800,901482460,5240,5240,5240,5240,0
20230828,170700,901482460,5240,5240,5240,5240,0
20230828,170600,901482460,5240,5240,5240,5240,0
20230828,170500,901482460,5240,5240,5240,5240,0
20230828,170400,901482460,5240,5240,5240,5240,0
20230828,170300,901482460,5240,5240,5240,5240,0
20230828,170200,901482460,5240,5240,5240,5240,0
20230828,170100,901482460,5240,5240,5240,5240,0
20230828,170000,901482460,5240,5240,5240,5240,0
20230828,165900,901482460,5240,5240,5240,5240,0
20230828,165800,901482460,5240,5240,5240,5240,0
20230828,165700,901482460,5240,5240,5240,5240,0
20230828,165600,901482460,5240,5240,5240,5240,0
20230828,165500,901482460,5240,5240,5240,5240,0
20230828,165400,901482460,5240,5240,5240,5240,0
20230828,165300,901482460,5240,5240,5240,5240,0
20230828,165200,901482460,5240,5240,5240,5240,0
20230828,165100,901482460,5240,5240,5240,5240,0
20230828,165000,901482460,5240,5240,5240,5240,0
20230828,164900,901482460,5240,5240,5240,5240,0
20230828,164800,901482460,5240,5240,5240,5240,0
20230828,164700,901482460,5240,5240,5240,5240,0
20230828,164600,901482460,5240,5240,5240,5240,0
20230828,164500,901482460,5240,5240,5240,5240,0
20230828,164400,901482460,5240,5240,5240,5240,0
20230828,164300,901482460,5240,5240,5240,5240,0
20230828,164200,901482460,5240,5240,5240,5240,0
20230828,164100,901482460,5240,5240,5240,5240,4172
20230828,164000,901482460,5240,5240,5240,5240,0
20230828,163900,901482460,5240,5240,5240,5240,0
20230828,163800,901482460,5240,5240,5240,5240,0
20230828,163700,901482460,5240,5240,5240,5240,0
20230828,163600,901482460,5240,5240,5240,5240,0
20230828,163500,901482460,5240,5240,5240,5240,0
20230828,163400,901482460,5240,5240,5240,5240,0
20230828,163300,901482460,5240,5240,5240,5240,0
20230828,163200,901482460,5240,5240,5240,5240,0
20230828,163100,901482460,5240,5240,5240,5240,0
20230828,163000,901482460,5240,5240,5240,5240,0
20230828,162900,901482460,5240,5240,5240,5240,0
20230828,162800,901482460,5240,5240,5240,5240,0
20230828,162700,901482460,5240,5240,5240,5240,0
20230828,162600,901482460,5240,5240,5240,5240,0
20230828,162500,901482460,5240,5240,5240,5240,0
20230828,162400,901482460,5240,5240,5240,5240,0
20230828,162300,901482460,5240,5240,5240,5240,0
20230828,162200,901482460,5240,5240,5240,5240,0
20230828,162100,901482460,5240,5240,5240,5240,0
20230828,162000,901482460,5240,5240,5240,5240,0
20230828,161900,901482460,5240,5240,5240,5240,0
20230828,161800,901482460,5240,5240,5240,5240,0
20230828,161700,901482460,5240,5240,5240,5240,0
20230828,161600,901482460,5240,5240,5240,5240,0
20230828,161500,901482460,5240,5240,5240,5240,0
20230828,161400,901482460,5240,5240,5240,5240,0
20230828,161300,901482460,5240,5240,5240,5240,0
20230828,161200,901482460,5240,5240,5240,5240,0
20230828,161100,901482460,5240,5240,5240,5240,4172
20230828,161000,901482460,5240,5240,5240,5240,0
20230828,160900,901482460,5240,5240,5240,5240,0
20230828,160800,901482460,5240,5240,5240,5240,0
20230828,160700,901482460,5240,5240,5240,5240,0
20230828,160600,901482460,5240,5240,5240,5240,0
20230828,160500,901482460,5240,5240,5240,5240,0
20230828,160400,901482460,5240,5240,5240,5240,0
20230828,160300,901482460,5240,5240,5240,5240,0
20230828,160200,901482460,5240,5240,5240,5240,0
20230828,160100,901482460,5240,5240,5240,5240,0
20230828,160000,901482460,5240,5240,5240,5240,0
20230828,155900,901482460,5240,5240,5240,5240,0
20230828,155800,901482460,5240,5240,5240,5240,0
20230828,155700,901482460,5240,5240,5240,5240,0
20230828,155600,901482460,5240,5240,5240,5240,0
20230828,155500,901482460,5240,5240,5240,5240,0
20230828,155400,901482460,5240,5240,5240,5240,0
20230828,155300,901482460,5240,5240,5240,5240,0
20230828,155200,901482460,5240,5240,5240,5240,0
20230828,155100,901482460,5240,5240,5240,5240,0
20230828,155000,901482460,5240,5240,5240,5240,0
20230828,154900,901482460,5240,5240,5240,5240,0
20230828,154800,901482460,5240,5240,5240,5240,0
20230828,154700,901482460,5240,5240,5240,5240,0
20230828,154600,901482460,5240,5240,5240,5240,0
20230828,154500,901482460,5240,5240,5240,5240,0
20230828,154400,901482460,5240,5240,5240,5240,0
20230828,154300,901482460,5240,5240,5240,5240,0
20230828,154200,901482460,5240,5240,5240,5240,0
20230828,154100,901482460,5240,5240,5240,5240,4172
20230828,154000,901482460,5240,5240,5240,5240,0
20230828,153900,901482460,5240,5240,5240,5240,0
20230828,153800,901482460,5240,5240,5240,5240,0
20230828,153700,901482460,5240,5240,5240,5240,0
20230828,153600,901482460,5240,5240,5240,5240,0
20230828,153500,901482460,5240,5240,5240,5240,0
20230828,153400,901482460,5240,5240,5240,5240,0
20230828,153300,901482460,5240,5240,5240,5240,0
20230828,153200,901482460,5240,5240,5240,5240,0
20230828,153100,901482460,5240,5240,5240,5240,0
20230828,153000,901482460,5240,5240,5240,5240,4172
20230828,152900,879621180,5260,5260,5260,5260,0
20230828,152800,879621180,5260,5260,5260,5260,0
20230828,152700,879621180,5260,5260,5260,5260,0
20230828,152600,879621180,5260,5260,5260,5260,0
20230828,152500,879621180,5260,5260,5260,5260,0
20230828,152400,879621180,5260,5260,5260,5260,0
20230828,152300,879621180,5260,5260,5260,5260,0
20230828,152200,879621180,5260,5260,5260,5260,0
20230828,152100,879621180,5260,5260,5260,5260,0
20230828,152000,879621180,5260,5260,5260,5260,0
20230828,151900,879621180,5260,5250,5260,5250,503
20230828,151800,876977910,5250,5240,5250,5240,6972
20230828,151700,840375270,5240,5240,5240,5240,309
20230828,151600,838756110,5250,5250,5250,5240,1297
20230828,151500,831957440,5250,5240,5250,5240,296
20230828,151400,830406120,5240,5240,5240,5240,0
20230828,151300,830406120,5240,5240,5240,5240,5
20230828,151200,830379920,5240,5240,5240,5240,29
20230828,151100,830227960,5240,5240,5240,5240,125
20230828,151000,829572960,5240,5240,5240,5240,194
20230828,150900,828556400,5230,5230,5230,5230,2000
20230828,150800,818096400,5240,5240,5240,5240,96
20230828,150700,817593360,5240,5250,5250,5240,951
20230828,150600,812608090,5250,5250,5250,5250,0
20230828,150500,812608090,5250,5250,5250,5250,1
20230828,150400,812602840,5240,5240,5240,5240,0
20230828,150300,812602840,5240,5240,5240,5240,139
20230828,150200,811874480,5240,5250,5250,5240,1177
20230828,150100,805700280,5240,5230,5240,5230,3933
20230828,150000,785114740,5230,5230,5230,5230,196
20230828,145900,784089660,5230,5230,5230,5230,6
20230828,145800,784058280,5230,5230,5230,5230,34
20230828,145700,783880460,5230,5230,5230,5230,191
20230828,145600,782881530,5220,5230,5230,5220,1300
20230828,145500,776093490,5230,5230,5240,5230,182
20230828,145400,775140410,5230,5230,5230,5230,159
20230828,145300,774308840,5230,5230,5230,5230,0
20230828,145200,774308840,5230,5230,5230,5230,481
20230828,145100,771793210,5240,5240,5240,5240,247
20230828,145000,770498930,5240,5240,5240,5240,0
20230828,144900,770498930,5240,5240,5240,5240,0
20230828,144800,770498930,5240,5240,5240,5240,9
20230828,144700,770451770,5240,5230,5240,5220,201
20230828,144600,769402330,5230,5230,5230,5230,0
20230828,144500,769402330,5230,5230,5230,5230,36
20230828,144400,769214050,5240,5240,5240,5240,1
20230828,144300,769208810,5240,5240,5240,5240,0
20230828,144200,769208810,5240,5240,5240,5240,3
20230828,144100,769193090,5220,5220,5240,5220,7
20230828,144000,769156530,5220,5240,5240,5220,194
20230828,143900,768143750,5220,5220,5220,5220,23
20230828,143800,768023690,5220,5220,5240,5220,176
20230828,143700,767103970,5220,5240,5240,5220,70
20230828,143600,766738550,5220,5220,5220,5220,57
20230828,143500,766441010,5220,5220,5220,5220,78
20230828,143400,766033850,5220,5220,5240,5220,2312
20230828,143300,753933510,5220,5220,5220,5220,234
20230828,143200,752712030,5220,5240,5240,5220,254
20230828,143100,751382750,5240,5230,5240,5210,2136
20230828,143000,740207370,5210,5210,5210,5210,109
20230828,142900,739639480,5210,5210,5210,5210,0
20230828,142800,739639480,5210,5210,5210,5210,0
20230828,142700,739639480,5210,5220,5220,5210,100
20230828,142600,739117930,5230,5220,5230,5220,55
20230828,142500,738830780,5230,5220,5230,5220,1452
20230828,142400,731246820,5220,5220,5220,5220,134
20230828,142300,730547340,5210,5210,5210,5210,22
20230828,142200,730432720,5210,5210,5210,5210,500
20230828,142100,727827720,5230,5230,5230,5230,5
20230828,142000,727801570,5230,5230,5230,5230,0
20230828,141900,727801570,5230,5230,5230,5230,63
20230828,141800,727472080,5230,5230,5230,5230,0
20230828,141700,727472080,5230,5230,5230,5230,0
20230828,141600,727472080,5230,5230,5230,5230,19
20230828,141500,727372710,5220,5230,5230,5220,1781
20230828,141400,718075390,5230,5230,5230,5230,292
20230828,141300,716548230,5240,5240,5240,5230,1004
20230828,141200,711290270,5250,5250,5250,5250,0
20230828,141100,711290270,5250,5250,5250,5250,10
20230828,141000,711237770,5250,5240,5250,5240,3
20230828,140900,711222030,5250,5250,5250,5250,25
20230828,140800,711090780,5250,5250,5250,5250,0
20230828,140700,711090780,5250,5250,5250,5240,339
20230828,140600,709311410,5240,5250,5250,5240,27
20230828,140500,709169860,5250,5250,5250,5240,425
20230828,140400,706941960,5250,5240,5250,5240,161
20230828,140300,706096820,5250,5250,5250,5250,6
20230828,140200,706065320,5250,5250,5250,5250,1
20230828,140100,706060070,5240,5240,5240,5240,156
20230828,140000,705242630,5240,5250,5250,5240,326
20230828,135900,703533890,5250,5240,5250,5240,11583
20230828,135800,642724140,5240,5240,5240,5240,500
20230828,135700,640104140,5240,5240,5240,5240,2139
20230828,135600,628895780,5240,5240,5240,5240,34
20230828,135500,628717620,5250,5230,5250,5230,5
20230828,135400,628691450,5230,5230,5230,5230,5
20230828,135300,628665300,5240,5240,5240,5240,943
20230828,135200,623723980,5230,5230,5240,5230,2350
20230828,135100,611414870,5240,5240,5240,5240,0
20230828,135000,611414870,5240,5240,5240,5240,0
20230828,134900,611414870,5240,5240,5240,5240,2
20230828,134800,611404390,5230,5240,5240,5230,186
20230828,134700,610430750,5240,5240,5240,5240,399
20230828,134600,608339990,5230,5230,5230,5230,2442
20230828,134500,595568330,5230,5230,5230,5230,242
20230828,134400,594302670,5230,5230,5230,5230,0
20230828,134300,594302670,5230,5230,5230,5230,1899
20230828,134200,584370900,5230,5230,5230,5230,10
20230828,134100,584318600,5230,5240,5240,5230,870
20230828,134000,579768200,5240,5240,5240,5240,0
20230828,133900,579768200,5240,5230,5240,5230,7
20230828,133800,579731580,5230,5240,5240,5230,1014
20230828,133700,574423350,5240,5240,5240,5240,300
20230828,133600,572851350,5240,5240,5240,5240,25
20230828,133500,572720350,5240,5240,5240,5240,9
20230828,133400,572673190,5250,5240,5250,5230,584
20230828,133300,569610320,5240,5230,5240,5230,4811
20230828,133200,544418570,5200,5200,5200,5200,857
20230828,133100,539962170,5200,5200,5200,5200,2
20230828,133000,539951770,5230,5210,5230,5210,1307
20230828,132900,533118220,5210,5220,5220,5210,14
20230828,132800,533045180,5220,5220,5220,5220,399
20230828,132700,530962400,5220,5220,5220,5220,1318
20230828,132600,524082440,5220,5220,5220,5220,0
20230828,132500,524082440,5220,5220,5220,5220,52
20230828,132400,523811000,5220,5210,5220,5210,7864
20230828,132300,482821560,5210,5210,5210,5210,0
20230828,132200,482821560,5210,5210,5210,5210,2
20230828,132100,482811140,5210,5190,5210,5180,3525
20230828,132000,464472550,5210,5210,5210,5210,0
20230828,131900,464472550,5210,5210,5210,5210,1
20230828,131800,464467340,5200,5210,5210,5200,2150
20230828,131700,453286840,5210,5210,5210,5210,143
20230828,131600,452541810,5210,5210,5210,5210,0
20230828,131500,452541810,5210,5210,5210,5210,1348
20230828,131400,445518730,5210,5200,5210,5200,2236
20230828,131300,433869180,5210,5210,5210,5210,20
20230828,131200,433764980,5210,5200,5210,5200,2776
20230828,131100,419329060,5200,5190,5200,5190,502
20230828,131000,416723670,5190,5190,5190,5190,317
20230828,130900,415078440,5190,5190,5190,5190,10
20230828,130800,415026540,5190,5190,5190,5190,11
20230828,130700,414969450,5190,5190,5190,5190,31
20230828,130600,414808560,5190,5190,5190,5190,1
20230828,130500,414803370,5190,5190,5190,5190,1
20230828,130400,414798180,5190,5200,5200,5190,13
20230828,130300,414730610,5200,5200,5200,5200,0
20230828,130200,414730610,5200,5190,5200,5190,992
20230828,130100,409582110,5190,5190,5190,5190,20
20230828,130000,409478310,5190,5190,5190,5190,0
20230828,125900,409478310,5190,5190,5190,5190,0
20230828,125800,409478310,5190,5190,5190,5190,21
20230828,125700,409369320,5180,5170,5180,5170,2242
20230828,125600,397756530,5160,5160,5160,5160,0
20230828,125500,397756530,5160,5160,5160,5160,135
20230828,125400,397059930,5160,5160,5160,5160,0
20230828,125300,397059930,5160,5160,5160,5160,0
20230828,125200,397059930,5160,5160,5160,5160,0
20230828,125100,397059930,5160,5160,5160,5160,120
20230828,125000,396440730,5150,5150,5150,5150,0
20230828,124900,396440730,5150,5170,5170,5150,378
20230828,124800,394491080,5180,5180,5180,5180,0
20230828,124700,394491080,5180,5180,5180,5180,0
20230828,124600,394491080,5180,5170,5180,5170,1095
20230828,124500,388829780,5170,5170,5170,5170,2
20230828,124400,388819440,5170,5170,5170,5170,1
20230828,124300,388814270,5170,5170,5170,5170,1
20230828,124200,388809100,5160,5160,5160,5160,0
20230828,124100,388809100,5160,5160,5160,5160,580
20230828,124000,385816300,5160,5160,5160,5160,229
20230828,123900,384634660,5170,5160,5170,5160,1002
20230828,123800,379464320,5160,5160,5160,5160,168
20230828,123700,378597440,5170,5160,5170,5160,237
20230828,123600,377372590,5170,5170,5170,5170,10
20230828,123500,377320890,5160,5160,5160,5160,770
20230828,123400,373347690,5170,5170,5170,5170,45
20230828,123300,373115040,5170,5160,5170,5160,299
20230828,123200,371570710,5160,5170,5170,5160,517
20230828,123100,368897970,5180,5170,5180,5170,499
20230828,123000,366318130,5170,5170,5170,5170,3
20230828,122900,366302620,5170,5180,5180,5170,113
20230828,122800,365718390,5180,5180,5180,5180,1
20230828,122700,365713210,5180,5180,5180,5180,0
20230828,122600,365713210,5180,5170,5180,5170,70
20230828,122500,365351290,5170,5170,5170,5170,21
20230828,122400,365242720,5170,5170,5170,5170,1
20230828,122300,365237550,5170,5170,5170,5170,0
20230828,122200,365237550,5170,5170,5170,5170,487
20230828,122100,362719760,5170,5170,5170,5170,14
20230828,122000,362647380,5170,5180,5180,5170,505
20230828,121900,360036480,5180,5180,5180,5180,7
20230828,121800,360000220,5180,5180,5180,5180,3
20230828,121700,359984680,5180,5180,5180,5180,0
20230828,121600,359984680,5180,5180,5180,5180,1
20230828,121500,359979500,5180,5180,5180,5180,0
20230828,121400,359979500,5180,5180,5180,5180,1
20230828,121300,359974320,5180,5180,5180,5180,4
20230828,121200,359953600,5180,5180,5180,5180,0
20230828,121100,359953600,5180,5180,5180,5180,1
20230828,121000,359948420,5180,5180,5180,5180,0
20230828,120900,359948420,5180,5180,5180,5180,0
20230828,120800,359948420,5180,5180,5180,5180,19
20230828,120700,359850000,5180,5180,5180,5180,2
20230828,120600,359839640,5180,5180,5180,5180,5
20230828,120500,359813740,5180,5170,5180,5170,500
20230828,120400,357226050,5170,5170,5170,5170,1000
20230828,120300,352056050,5170,5170,5170,5170,0
20230828,120200,352056050,5170,5170,5170,5170,0
20230828,120100,352056050,5170,5170,5170,5170,0
20230828,120000,352056050,5170,5170,5170,5170,4
20230828,115900,352035370,5160,5160,5160,5160,0
20230828,115800,352035370,5160,5160,5160,5160,300
20230828,115700,350487370,5160,5160,5160,5160,225
20230828,115600,349326370,5160,5160,5160,5160,6
20230828,115500,349295410,5160,5160,5160,5160,1
20230828,115400,349290250,5170,5170,5170,5170,1
20230828,115300,349285080,5170,5170,5170,5170,0
20230828,115200,349285080,5170,5170,5170,5170,102
20230828,115100,348757740,5170,5170,5170,5170,0
20230828,115000,348757740,5170,5170,5170,5170,0
20230828,114900,348757740,5170,5170,5170,5170,0
20230828,114800,348757740,5170,5170,5170,5170,10
20230828,114700,348706040,5160,5160,5160,5160,0
20230828,114600,348706040,5160,5160,5160,5160,616
20230828,114500,345527480,5160,5160,5160,5160,201
20230828,114400,344490320,5170,5170,5170,5170,0
20230828,114300,344490320,5170,5170,5170,5170,50
20230828,114200,344231820,5170,5170,5170,5170,0
20230828,114100,344231820,5170,5170,5170,5170,1
20230828,114000,344226650,5170,5160,5170,5160,390
20230828,113900,342212850,5160,5160,5160,5160,0
20230828,113800,342212850,5160,5160,5160,5160,0
20230828,113700,342212850,5160,5170,5170,5160,224
20230828,113600,341056620,5170,5170,5170,5170,0
20230828,113500,341056620,5170,5170,5170,5170,18
20230828,113400,340963560,5170,5170,5170,5170,0
20230828,113300,340963560,5170,5170,5170,5170,2
20230828,113200,340953220,5160,5160,5160,5160,0
20230828,113100,340953220,5160,5160,5160,5160,55
20230828,113000,340669420,5160,5160,5160,5160,217
20230828,112900,339549700,5170,5170,5170,5170,250
20230828,112800,338257200,5170,5170,5170,5170,2
20230828,112700,338246860,5170,5170,5170,5170,0
20230828,112600,338246860,5170,5170,5170,5170,100
20230828,112500,337729860,5170,5170,5170,5170,4
20230828,112400,337709180,5170,5170,5170,5170,101
20230828,112300,337187010,5170,5170,5170,5170,140
20230828,112200,336463210,5160,5160,5160,5160,0
20230828,112100,336463210,5160,5160,5160,5160,50
20230828,112000,336205210,5160,5160,5160,5160,200
20230828,111900,335173210,5160,5160,5160,5160,0
20230828,111800,335173210,5160,5170,5170,5160,8591
20230828,111700,290759640,5180,5180,5180,5180,0
20230828,111600,290759640,5180,5180,5180,5180,12
20230828,111500,290697480,5180,5180,5180,5180,10
20230828,111400,290645680,5180,5180,5180,5180,0
20230828,111300,290645680,5180,5190,5190,5180,1225
20230828,111200,284298830,5190,5190,5190,5190,1
20230828,111100,284293640,5180,5180,5180,5180,331
20230828,111000,282579060,5180,5180,5180,5180,101
20230828,110900,282055880,5180,5180,5180,5180,127
20230828,110800,281398020,5180,5180,5180,5180,103
20230828,110700,280864480,5180,5180,5180,5180,82
20230828,110600,280439720,5180,5180,5180,5170,1266
20230828,110500,273894480,5170,5170,5170,5170,195
20230828,110400,272886330,5180,5180,5180,5180,0
20230828,110300,272886330,5180,5180,5180,5180,1
20230828,110200,272881150,5170,5170,5170,5170,220
20230828,110100,271743750,5170,5170,5170,5170,0
20230828,110000,271743750,5170,5170,5170,5170,189
20230828,105900,270766620,5180,5180,5180,5180,1
20230828,105800,270761440,5170,5170,5170,5170,48
20230828,105700,270513280,5170,5180,5180,5170,4
20230828,105600,270492580,5170,5170,5170,5170,2
20230828,105500,270482240,5180,5180,5180,5180,9
20230828,105400,270435620,5170,5170,5170,5170,8
20230828,105300,270394260,5180,5170,5180,5170,111
20230828,105200,269820290,5170,5170,5170,5170,1
20230828,105100,269815120,5170,5170,5170,5170,93
20230828,105000,269334310,5180,5180,5180,5180,212
20230828,104900,268236150,5180,5180,5180,5180,421
20230828,104800,266055370,5170,5170,5170,5170,169
20230828,104700,265181640,5170,5170,5170,5170,45
20230828,104600,264948990,5170,5170,5170,5170,13
20230828,104500,264881780,5170,5170,5170,5170,148
20230828,104400,264116620,5170,5170,5170,5170,142
20230828,104300,263382480,5170,5170,5170,5170,0
20230828,104200,263382480,5170,5170,5170,5170,2
20230828,104100,263372140,5170,5170,5170,5170,0
20230828,104000,263372140,5170,5170,5170,5170,0
20230828,103900,263372140,5170,5170,5170,5170,9
20230828,103800,263325610,5170,5170,5170,5170,0
20230828,103700,263325610,5170,5180,5190,5170,1410
20230828,103600,256031740,5190,5190,5190,5190,10
20230828,103500,255979840,5180,5180,5180,5180,0
20230828,103400,255979840,5180,5180,5180,5180,0
20230828,103300,255979840,5180,5180,5180,5180,50
20230828,103200,255720840,5180,5180,5180,5180,10
20230828,103100,255669040,5180,5180,5180,5180,96
20230828,103000,255171760,5200,5200,5200,5200,10
20230828,102900,255119760,5180,5180,5180,5180,0
20230828,102800,255119760,5180,5200,5200,5180,914
20230828,102700,250384960,5200,5200,5200,5200,7
20230828,102600,250348560,5200,5190,5200,5190,2
20230828,102500,250338170,5190,5190,5190,5190,0
20230828,102400,250338170,5190,5190,5190,5190,0
20230828,102300,250338170,5190,5190,5190,5190,15
20230828,102200,250260320,5190,5190,5190,5190,20
20230828,102100,250156520,5190,5190,5190,5190,508
20230828,102000,247520000,5200,5200,5200,5200,1004
20230828,101900,242299200,5200,5200,5200,5200,1094
20230828,101800,236610400,5210,5200,5210,5200,13
20230828,101700,236542770,5200,5210,5210,5200,4287
20230828,101600,214250250,5210,5200,5210,5200,1142
20230828,101500,208306850,5200,5180,5200,5180,8002
20230828,101400,166744350,5170,5170,5170,5170,0
20230828,101300,166744350,5170,5170,5170,5170,1
20230828,101200,166739180,5170,5170,5170,5170,21
20230828,101100,166630610,5170,5170,5170,5170,60
20230828,101000,166320410,5180,5180,5180,5180,0
20230828,100900,166320410,5180,5180,5180,5180,0
20230828,100800,166320410,5180,5180,5180,5180,5
20230828,100700,166294510,5170,5170,5170,5170,113
20230828,100600,165710300,5170,5170,5170,5170,100
20230828,100500,165193300,5170,5170,5170,5170,77
20230828,100400,164795210,5170,5160,5170,5160,202
20230828,100300,163752870,5160,5160,5160,5160,11
20230828,100200,163696110,5170,5170,5170,5170,100
20230828,100100,163179110,5170,5170,5170,5170,33
20230828,100000,163008500,5170,5170,5170,5170,0
20230828,095900,163008500,5170,5170,5170,5170,20
20230828,095800,162905100,5170,5170,5170,5170,276
20230828,095700,161478180,5180,5180,5180,5180,17
20230828,095600,161390120,5180,5180,5180,5180,0
20230828,095500,161390120,5180,5180,5180,5180,0
20230828,095400,161390120,5180,5180,5180,5180,2
20230828,095300,161379760,5170,5170,5180,5170,136
20230828,095200,160676610,5170,5170,5170,5170,269
20230828,095100,159285880,5170,5170,5180,5170,138
20230828,095000,158572410,5170,5170,5170,5170,20
20230828,094900,158469010,5170,5170,5170,5170,0
20230828,094800,158469010,5170,5180,5180,5170,823
20230828,094700,154214050,5180,5180,5180,5180,13
20230828,094600,154146710,5180,5180,5180,5180,6
20230828,094500,154115630,5180,5180,5180,5180,508
20230828,094400,151484190,5170,5180,5180,5170,695
20230828,094300,147890940,5180,5170,5180,5170,15
20230828,094200,147813350,5170,5180,5180,5170,535
20230828,094100,145042160,5180,5180,5180,5180,7
20230828,094000,145005900,5160,5180,5180,5160,1197
20230828,093900,138807380,5180,5180,5180,5180,15
20230828,093800,138729680,5180,5160,5180,5160,1108
20230828,093700,133012280,5160,5170,5170,5160,1227
20230828,093600,126672850,5180,5170,5180,5170,704
20230828,093500,123033160,5170,5190,5190,5170,6
20230828,093400,123002120,5190,5190,5190,5160,211
20230828,093300,121907330,5190,5190,5190,5190,112
20230828,093200,121326050,5190,5180,5190,5170,1629
20230828,093100,112895340,5180,5170,5180,5170,39
20230828,093000,112693590,5180,5180,5180,5180,18
20230828,092900,112600350,5160,5160,5160,5160,0
20230828,092800,112600350,5160,5190,5190,5160,287
20230828,092700,111117920,5170,5170,5170,5170,0
20230828,092600,111117920,5170,5190,5190,5170,19
20230828,092500,111019610,5190,5190,5190,5180,75
20230828,092400,110630370,5190,5170,5190,5170,221
20230828,092300,109483480,5190,5170,5190,5160,1533
20230828,092200,101541740,5180,5160,5180,5160,454
20230828,092100,99194190,5160,5160,5160,5160,0
20230828,092000,99194190,5160,5160,5160,5160,2
20230828,091900,99183870,5170,5160,5170,5160,190
20230828,091800,98203340,5160,5150,5160,5150,115
20230828,091700,97610540,5150,5150,5150,5150,15
20230828,091600,97533290,5150,5150,5150,5150,204
20230828,091500,96482690,5150,5150,5150,5150,8
20230828,091400,96441490,5150,5150,5150,5150,496
20230828,091300,93887090,5150,5150,5150,5150,17
20230828,091200,93799540,5150,5140,5150,5140,575
20230828,091100,90838940,5110,5140,5150,5100,7422
20230828,091000,52849320,5140,5140,5140,5140,49
20230828,090900,52597460,5130,5130,5130,5130,207
20230828,090800,51535550,5130,5130,5130,5130,79
20230828,090700,51130280,5140,5150,5150,5140,42
20230828,090600,50913990,5150,5160,5160,5150,119
20230828,090500,50301090,5170,5120,5170,5110,1519
20230828,090400,42519320,5130,5150,5180,5130,3384
20230828,090300,25098810,5190,5190,5190,5190,0
20230828,090200,25098810,5190,5160,5190,5160,1294
20230828,090100,18418740,5170,5170,5200,5170,2236
20230828,090000,6855930,5170,5150,5180,5150,1330