KissMeData/226340/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,201700,5361325210,2535,2535,2535,2535,42169
20230828,201600,5361325210,2535,2535,2535,2535,0
20230828,201500,5361325210,2535,2535,2535,2535,0
20230828,201400,5361325210,2535,2535,2535,2535,0
20230828,201300,5361325210,2535,2535,2535,2535,0
20230828,201200,5361325210,2535,2535,2535,2535,0
20230828,201100,5361325210,2535,2535,2535,2535,0
20230828,201000,5361325210,2535,2535,2535,2535,0
20230828,200900,5361325210,2535,2535,2535,2535,0
20230828,200800,5361325210,2535,2535,2535,2535,0
20230828,200700,5361325210,2535,2535,2535,2535,0
20230828,200600,5361325210,2535,2535,2535,2535,0
20230828,200500,5361325210,2535,2535,2535,2535,0
20230828,200400,5361325210,2535,2535,2535,2535,0
20230828,200300,5361325210,2535,2535,2535,2535,0
20230828,200200,5361325210,2535,2535,2535,2535,0
20230828,200100,5361325210,2535,2535,2535,2535,0
20230828,200000,5361325210,2535,2535,2535,2535,0
20230828,195900,5361325210,2535,2535,2535,2535,0
20230828,195800,5361325210,2535,2535,2535,2535,0
20230828,195700,5361325210,2535,2535,2535,2535,0
20230828,195600,5361325210,2535,2535,2535,2535,0
20230828,195500,5361325210,2535,2535,2535,2535,0
20230828,195400,5361325210,2535,2535,2535,2535,0
20230828,195300,5361325210,2535,2535,2535,2535,0
20230828,195200,5361325210,2535,2535,2535,2535,0
20230828,195100,5361325210,2535,2535,2535,2535,0
20230828,195000,5361325210,2535,2535,2535,2535,0
20230828,194900,5361325210,2535,2535,2535,2535,0
20230828,194800,5361325210,2535,2535,2535,2535,0
20230828,194700,5361325210,2535,2535,2535,2535,42169
20230828,194600,5361325210,2535,2535,2535,2535,0
20230828,194500,5361325210,2535,2535,2535,2535,0
20230828,194400,5361325210,2535,2535,2535,2535,0
20230828,194300,5361325210,2535,2535,2535,2535,0
20230828,194200,5361325210,2535,2535,2535,2535,0
20230828,194100,5361325210,2535,2535,2535,2535,0
20230828,194000,5361325210,2535,2535,2535,2535,0
20230828,193900,5361325210,2535,2535,2535,2535,0
20230828,193800,5361325210,2535,2535,2535,2535,0
20230828,193700,5361325210,2535,2535,2535,2535,0
20230828,193600,5361325210,2535,2535,2535,2535,0
20230828,193500,5361325210,2535,2535,2535,2535,0
20230828,193400,5361325210,2535,2535,2535,2535,0
20230828,193300,5361325210,2535,2535,2535,2535,0
20230828,193200,5361325210,2535,2535,2535,2535,0
20230828,193100,5361325210,2535,2535,2535,2535,0
20230828,193000,5361325210,2535,2535,2535,2535,0
20230828,192900,5361325210,2535,2535,2535,2535,0
20230828,192800,5361325210,2535,2535,2535,2535,0
20230828,192700,5361325210,2535,2535,2535,2535,0
20230828,192600,5361325210,2535,2535,2535,2535,0
20230828,192500,5361325210,2535,2535,2535,2535,0
20230828,192400,5361325210,2535,2535,2535,2535,0
20230828,192300,5361325210,2535,2535,2535,2535,0
20230828,192200,5361325210,2535,2535,2535,2535,0
20230828,192100,5361325210,2535,2535,2535,2535,0
20230828,192000,5361325210,2535,2535,2535,2535,0
20230828,191900,5361325210,2535,2535,2535,2535,0
20230828,191800,5361325210,2535,2535,2535,2535,0
20230828,191700,5361325210,2535,2535,2535,2535,42169
20230828,191600,5361325210,2535,2535,2535,2535,0
20230828,191500,5361325210,2535,2535,2535,2535,0
20230828,191400,5361325210,2535,2535,2535,2535,0
20230828,191300,5361325210,2535,2535,2535,2535,0
20230828,191200,5361325210,2535,2535,2535,2535,0
20230828,191100,5361325210,2535,2535,2535,2535,0
20230828,191000,5361325210,2535,2535,2535,2535,0
20230828,190900,5361325210,2535,2535,2535,2535,0
20230828,190800,5361325210,2535,2535,2535,2535,0
20230828,190700,5361325210,2535,2535,2535,2535,0
20230828,190600,5361325210,2535,2535,2535,2535,0
20230828,190500,5361325210,2535,2535,2535,2535,0
20230828,190400,5361325210,2535,2535,2535,2535,0
20230828,190300,5361325210,2535,2535,2535,2535,0
20230828,190200,5361325210,2535,2535,2535,2535,0
20230828,190100,5361325210,2535,2535,2535,2535,0
20230828,190000,5361325210,2535,2535,2535,2535,0
20230828,185900,5361325210,2535,2535,2535,2535,0
20230828,185800,5361325210,2535,2535,2535,2535,0
20230828,185700,5361325210,2535,2535,2535,2535,0
20230828,185600,5361325210,2535,2535,2535,2535,0
20230828,185500,5361325210,2535,2535,2535,2535,0
20230828,185400,5361325210,2535,2535,2535,2535,0
20230828,185300,5361325210,2535,2535,2535,2535,0
20230828,185200,5361325210,2535,2535,2535,2535,0
20230828,185100,5361325210,2535,2535,2535,2535,0
20230828,185000,5361325210,2535,2535,2535,2535,0
20230828,184900,5361325210,2535,2535,2535,2535,0
20230828,184800,5361325210,2535,2535,2535,2535,0
20230828,184700,5361325210,2535,2535,2535,2535,42169
20230828,184600,5361325210,2535,2535,2535,2535,0
20230828,184500,5361325210,2535,2535,2535,2535,0
20230828,184400,5361325210,2535,2535,2535,2535,0
20230828,184300,5361325210,2535,2535,2535,2535,0
20230828,184200,5361325210,2535,2535,2535,2535,0
20230828,184100,5361325210,2535,2535,2535,2535,0
20230828,184000,5361325210,2535,2535,2535,2535,0
20230828,183900,5361325210,2535,2535,2535,2535,0
20230828,183800,5361325210,2535,2535,2535,2535,0
20230828,183700,5361325210,2535,2535,2535,2535,0
20230828,183600,5361325210,2535,2535,2535,2535,0
20230828,183500,5361325210,2535,2535,2535,2535,0
20230828,183400,5361325210,2535,2535,2535,2535,0
20230828,183300,5361325210,2535,2535,2535,2535,0
20230828,183200,5361325210,2535,2535,2535,2535,0
20230828,183100,5361325210,2535,2535,2535,2535,0
20230828,183000,5361325210,2535,2535,2535,2535,0
20230828,182900,5361325210,2535,2535,2535,2535,0
20230828,182800,5361325210,2535,2535,2535,2535,0
20230828,182700,5361325210,2535,2535,2535,2535,0
20230828,182600,5361325210,2535,2535,2535,2535,0
20230828,182500,5361325210,2535,2535,2535,2535,0
20230828,182400,5361325210,2535,2535,2535,2535,0
20230828,182300,5361325210,2535,2535,2535,2535,0
20230828,182200,5361325210,2535,2535,2535,2535,0
20230828,182100,5361325210,2535,2535,2535,2535,0
20230828,182000,5361325210,2535,2535,2535,2535,0
20230828,181900,5361325210,2535,2535,2535,2535,0
20230828,181800,5361325210,2535,2535,2535,2535,0
20230828,181700,5361325210,2535,2535,2535,2535,42169
20230828,181600,5361325210,2535,2535,2535,2535,0
20230828,181500,5361325210,2535,2535,2535,2535,0
20230828,181400,5361325210,2535,2535,2535,2535,0
20230828,181300,5361325210,2535,2535,2535,2535,0
20230828,181200,5361325210,2535,2535,2535,2535,0
20230828,181100,5361325210,2535,2535,2535,2535,0
20230828,181000,5361325210,2535,2535,2535,2535,0
20230828,180900,5361325210,2535,2535,2535,2535,0
20230828,180800,5361325210,2535,2535,2535,2535,0
20230828,180700,5361325210,2535,2535,2535,2535,0
20230828,180600,5361325210,2535,2535,2535,2535,0
20230828,180500,5361325210,2535,2535,2535,2535,0
20230828,180400,5361325210,2535,2535,2535,2535,0
20230828,180300,5361325210,2535,2535,2535,2535,0
20230828,180200,5361325210,2535,2535,2535,2535,0
20230828,180100,5361325210,2535,2535,2535,2535,0
20230828,180000,5361325210,2535,2535,2535,2535,0
20230828,175900,5361325210,2535,2535,2535,2535,0
20230828,175800,5361325210,2535,2535,2535,2535,0
20230828,175700,5361325210,2535,2535,2535,2535,0
20230828,175600,5361325210,2535,2535,2535,2535,0
20230828,175500,5361325210,2535,2535,2535,2535,0
20230828,175400,5361325210,2535,2535,2535,2535,0
20230828,175300,5361325210,2535,2535,2535,2535,0
20230828,175200,5361325210,2535,2535,2535,2535,0
20230828,175100,5361325210,2535,2535,2535,2535,0
20230828,175000,5361325210,2535,2535,2535,2535,0
20230828,174900,5361325210,2535,2535,2535,2535,0
20230828,174800,5361325210,2535,2535,2535,2535,0
20230828,174700,5361325210,2535,2535,2535,2535,42169
20230828,174600,5361325210,2535,2535,2535,2535,0
20230828,174500,5361325210,2535,2535,2535,2535,0
20230828,174400,5361325210,2535,2535,2535,2535,0
20230828,174300,5361325210,2535,2535,2535,2535,0
20230828,174200,5361325210,2535,2535,2535,2535,0
20230828,174100,5361325210,2535,2535,2535,2535,0
20230828,174000,5361325210,2535,2535,2535,2535,0
20230828,173900,5361325210,2535,2535,2535,2535,0
20230828,173800,5361325210,2535,2535,2535,2535,0
20230828,173700,5361325210,2535,2535,2535,2535,0
20230828,173600,5361325210,2535,2535,2535,2535,0
20230828,173500,5361325210,2535,2535,2535,2535,0
20230828,173400,5361325210,2535,2535,2535,2535,0
20230828,173300,5361325210,2535,2535,2535,2535,0
20230828,173200,5361325210,2535,2535,2535,2535,0
20230828,173100,5361325210,2535,2535,2535,2535,0
20230828,173000,5361325210,2535,2535,2535,2535,0
20230828,172900,5361325210,2535,2535,2535,2535,0
20230828,172800,5361325210,2535,2535,2535,2535,0
20230828,172700,5361325210,2535,2535,2535,2535,0
20230828,172600,5361325210,2535,2535,2535,2535,0
20230828,172500,5361325210,2535,2535,2535,2535,0
20230828,172400,5361325210,2535,2535,2535,2535,0
20230828,172300,5361325210,2535,2535,2535,2535,0
20230828,172200,5361325210,2535,2535,2535,2535,0
20230828,172100,5361325210,2535,2535,2535,2535,0
20230828,172000,5361325210,2535,2535,2535,2535,0
20230828,171900,5361325210,2535,2535,2535,2535,0
20230828,171800,5361325210,2535,2535,2535,2535,0
20230828,171700,5361325210,2535,2535,2535,2535,42169
20230828,171600,5361325210,2535,2535,2535,2535,0
20230828,171500,5361325210,2535,2535,2535,2535,0
20230828,171400,5361325210,2535,2535,2535,2535,0
20230828,171300,5361325210,2535,2535,2535,2535,0
20230828,171200,5361325210,2535,2535,2535,2535,0
20230828,171100,5361325210,2535,2535,2535,2535,0
20230828,171000,5361325210,2535,2535,2535,2535,0
20230828,170900,5361325210,2535,2535,2535,2535,0
20230828,170800,5361325210,2535,2535,2535,2535,0
20230828,170700,5361325210,2535,2535,2535,2535,0
20230828,170600,5361325210,2535,2535,2535,2535,0
20230828,170500,5361325210,2535,2535,2535,2535,0
20230828,170400,5361325210,2535,2535,2535,2535,0
20230828,170300,5361325210,2535,2535,2535,2535,0
20230828,170200,5361325210,2535,2535,2535,2535,0
20230828,170100,5361325210,2535,2535,2535,2535,0
20230828,170000,5361325210,2535,2535,2535,2535,0
20230828,165900,5361325210,2535,2535,2535,2535,0
20230828,165800,5361325210,2535,2535,2535,2535,0
20230828,165700,5361325210,2535,2535,2535,2535,0
20230828,165600,5361325210,2535,2535,2535,2535,0
20230828,165500,5361325210,2535,2535,2535,2535,0
20230828,165400,5361325210,2535,2535,2535,2535,0
20230828,165300,5361325210,2535,2535,2535,2535,0
20230828,165200,5361325210,2535,2535,2535,2535,0
20230828,165100,5361325210,2535,2535,2535,2535,0
20230828,165000,5361325210,2535,2535,2535,2535,0
20230828,164900,5361325210,2535,2535,2535,2535,0
20230828,164800,5361325210,2535,2535,2535,2535,0
20230828,164700,5361325210,2535,2535,2535,2535,42169
20230828,164600,5361325210,2535,2535,2535,2535,0
20230828,164500,5361325210,2535,2535,2535,2535,0
20230828,164400,5361325210,2535,2535,2535,2535,0
20230828,164300,5361325210,2535,2535,2535,2535,0
20230828,164200,5361325210,2535,2535,2535,2535,0
20230828,164100,5361325210,2535,2535,2535,2535,0
20230828,164000,5361325210,2535,2535,2535,2535,0
20230828,163900,5361325210,2535,2535,2535,2535,0
20230828,163800,5361325210,2535,2535,2535,2535,0
20230828,163700,5361325210,2535,2535,2535,2535,0
20230828,163600,5361325210,2535,2535,2535,2535,0
20230828,163500,5361325210,2535,2535,2535,2535,0
20230828,163400,5361325210,2535,2535,2535,2535,0
20230828,163300,5361325210,2535,2535,2535,2535,0
20230828,163200,5361325210,2535,2535,2535,2535,0
20230828,163100,5361325210,2535,2535,2535,2535,0
20230828,163000,5361325210,2535,2535,2535,2535,0
20230828,162900,5361325210,2535,2535,2535,2535,0
20230828,162800,5361325210,2535,2535,2535,2535,0
20230828,162700,5361325210,2535,2535,2535,2535,0
20230828,162600,5361325210,2535,2535,2535,2535,0
20230828,162500,5361325210,2535,2535,2535,2535,0
20230828,162400,5361325210,2535,2535,2535,2535,0
20230828,162300,5361325210,2535,2535,2535,2535,0
20230828,162200,5361325210,2535,2535,2535,2535,0
20230828,162100,5361325210,2535,2535,2535,2535,0
20230828,162000,5361325210,2535,2535,2535,2535,0
20230828,161900,5361325210,2535,2535,2535,2535,0
20230828,161800,5361325210,2535,2535,2535,2535,0
20230828,161700,5361325210,2535,2535,2535,2535,42169
20230828,161600,5361325210,2535,2535,2535,2535,0
20230828,161500,5361325210,2535,2535,2535,2535,0
20230828,161400,5361325210,2535,2535,2535,2535,0
20230828,161300,5361325210,2535,2535,2535,2535,0
20230828,161200,5361325210,2535,2535,2535,2535,0
20230828,161100,5361325210,2535,2535,2535,2535,0
20230828,161000,5361325210,2535,2535,2535,2535,0
20230828,160900,5361325210,2535,2535,2535,2535,0
20230828,160800,5361325210,2535,2535,2535,2535,0
20230828,160700,5361325210,2535,2535,2535,2535,0
20230828,160600,5361325210,2535,2535,2535,2535,0
20230828,160500,5361325210,2535,2535,2535,2535,0
20230828,160400,5361325210,2535,2535,2535,2535,0
20230828,160300,5361325210,2535,2535,2535,2535,0
20230828,160200,5361325210,2535,2535,2535,2535,0
20230828,160100,5361325210,2535,2535,2535,2535,0
20230828,160000,5361325210,2535,2535,2535,2535,0
20230828,155900,5361325210,2535,2535,2535,2535,0
20230828,155800,5361325210,2535,2535,2535,2535,0
20230828,155700,5361325210,2535,2535,2535,2535,0
20230828,155600,5361325210,2535,2535,2535,2535,0
20230828,155500,5361325210,2535,2535,2535,2535,0
20230828,155400,5361325210,2535,2535,2535,2535,0
20230828,155300,5361325210,2535,2535,2535,2535,0
20230828,155200,5361325210,2535,2535,2535,2535,0
20230828,155100,5361325210,2535,2535,2535,2535,0
20230828,155000,5361325210,2535,2535,2535,2535,0
20230828,154900,5361325210,2535,2535,2535,2535,0
20230828,154800,5361325210,2535,2535,2535,2535,0
20230828,154700,5361325210,2535,2535,2535,2535,42169
20230828,154600,5361325210,2535,2535,2535,2535,0
20230828,154500,5361325210,2535,2535,2535,2535,0
20230828,154400,5361325210,2535,2535,2535,2535,0
20230828,154300,5361325210,2535,2535,2535,2535,0
20230828,154200,5361325210,2535,2535,2535,2535,0
20230828,154100,5361325210,2535,2535,2535,2535,0
20230828,154000,5361325210,2535,2535,2535,2535,0
20230828,153900,5361325210,2535,2535,2535,2535,0
20230828,153800,5361325210,2535,2535,2535,2535,0
20230828,153700,5361325210,2535,2535,2535,2535,0
20230828,153600,5361325210,2535,2535,2535,2535,0
20230828,153500,5361325210,2535,2535,2535,2535,0
20230828,153400,5361325210,2535,2535,2535,2535,0
20230828,153300,5361325210,2535,2535,2535,2535,0
20230828,153200,5361325210,2535,2535,2535,2535,0
20230828,153100,5361325210,2535,2535,2535,2535,0
20230828,153000,5361325210,2535,2535,2535,2535,42169
20230828,152900,5254426795,2535,2535,2535,2535,0
20230828,152800,5254426795,2535,2535,2535,2535,0
20230828,152700,5254426795,2535,2535,2535,2535,0
20230828,152600,5254426795,2535,2535,2535,2535,0
20230828,152500,5254426795,2535,2535,2535,2535,0
20230828,152400,5254426795,2535,2535,2535,2535,0
20230828,152300,5254426795,2535,2535,2535,2535,0
20230828,152200,5254426795,2535,2535,2535,2535,0
20230828,152100,5254426795,2535,2535,2535,2535,0
20230828,152000,5254426795,2535,2535,2535,2535,0
20230828,151900,5254426795,2535,2500,2535,2500,48387
20230828,151800,5132420435,2500,2495,2505,2490,27736
20230828,151700,5063041020,2495,2495,2500,2490,5793
20230828,151600,5048586585,2500,2500,2505,2495,14804
20230828,151500,5011593320,2495,2490,2500,2490,6752
20230828,151400,4994739365,2495,2495,2495,2490,7442
20230828,151300,4976174860,2495,2490,2495,2490,2956
20230828,151200,4968809400,2490,2495,2500,2490,4150
20230828,151100,4958454215,2495,2500,2505,2495,7051
20230828,151000,4940815180,2495,2500,2500,2495,1667
20230828,150900,4936654005,2500,2495,2500,2495,1493
20230828,150800,4932928965,2500,2500,2500,2500,1003
20230828,150700,4930421465,2500,2500,2505,2500,3193
20230828,150600,4922437725,2495,2500,2500,2495,1083
20230828,150500,4919730375,2500,2495,2500,2495,290
20230828,150400,4919006820,2495,2500,2500,2495,1424
20230828,150300,4915452905,2500,2500,2500,2500,1630
20230828,150200,4911377905,2500,2500,2500,2500,1023
20230828,150100,4908820405,2500,2500,2500,2500,1600
20230828,150000,4904820405,2495,2495,2495,2495,702
20230828,145900,4903068915,2490,2490,2495,2490,734
20230828,145800,4901240095,2490,2495,2495,2490,436
20230828,145700,4900153855,2490,2490,2490,2490,300
20230828,145600,4899406855,2490,2490,2490,2490,534
20230828,145500,4898077195,2490,2490,2490,2490,313
20230828,145400,4897297825,2490,2500,2500,2490,8927
20230828,145300,4875040955,2495,2510,2510,2495,561
20230828,145200,4873635230,2510,2490,2510,2490,1609
20230828,145100,4869596820,2510,2490,2510,2485,2049
20230828,145000,4864487840,2495,2500,2505,2495,1378
20230828,144900,4861049615,2495,2495,2495,2495,21
20230828,144800,4860997220,2495,2495,2495,2495,367
20230828,144700,4860081555,2495,2495,2495,2495,22
20230828,144600,4860026665,2490,2495,2495,2490,274
20230828,144500,4859344380,2495,2495,2495,2495,643
20230828,144400,4857740095,2495,2500,2500,2495,3702
20230828,144300,4848499105,2510,2510,2515,2500,10302
20230828,144200,4822731080,2500,2500,2500,2500,0
20230828,144100,4822731080,2500,2510,2510,2500,16358
20230828,144000,4781802810,2510,2515,2515,2510,431
20230828,143900,4780720390,2510,2505,2510,2505,2525
20230828,143800,4774384140,2505,2505,2505,2505,0
20230828,143700,4774384140,2505,2505,2505,2505,87
20230828,143600,4774166205,2505,2505,2505,2505,1002
20230828,143500,4771656195,2505,2505,2505,2500,465
20230828,143400,4770492370,2505,2505,2505,2505,421
20230828,143300,4769437765,2505,2505,2505,2505,1525
20230828,143200,4765617640,2510,2505,2510,2505,611
20230828,143100,4764087080,2505,2505,2505,2505,687
20230828,143000,4762366145,2505,2505,2510,2505,1247
20230828,142900,4759237515,2510,2505,2510,2505,446
20230828,142800,4758119690,2510,2505,2510,2505,2681
20230828,142700,4751399080,2505,2515,2515,2505,1726
20230828,142600,4747069285,2515,2505,2515,2505,2082
20230828,142500,4741837605,2505,2500,2505,2495,8436
20230828,142400,4720747640,2500,2495,2500,2495,892
20230828,142300,4718518760,2495,2500,2500,2495,779
20230828,142200,4716574115,2500,2500,2500,2490,11115
20230828,142100,4688792600,2495,2490,2500,2490,9685
20230828,142000,4664622060,2490,2475,2490,2475,5639
20230828,141900,4650602230,2485,2480,2485,2470,1376
20230828,141800,4647194260,2480,2480,2480,2470,59592
20230828,141700,4499989250,2470,2470,2480,2470,8231
20230828,141600,4479658650,2470,2470,2470,2470,1519
20230828,141500,4475906720,2470,2480,2480,2470,5092
20230828,141400,4463326690,2480,2480,2480,2480,41
20230828,141300,4463225010,2480,2475,2480,2475,2100
20230828,141200,4458027010,2480,2480,2480,2475,175
20230828,141100,4457593810,2475,2480,2480,2475,2128
20230828,141000,4452326510,2480,2475,2480,2475,5014
20230828,140900,4439891840,2480,2480,2480,2480,134
20230828,140800,4439559520,2480,2485,2490,2480,4240
20230828,140700,4429035685,2480,2480,2490,2480,604
20230828,140600,4427537360,2480,2480,2480,2480,0
20230828,140500,4427537360,2480,2480,2480,2480,402
20230828,140400,4426540400,2470,2475,2485,2470,1654
20230828,140300,4422446360,2475,2475,2475,2475,151
20230828,140200,4422072635,2475,2475,2475,2475,882
20230828,140100,4419889685,2475,2475,2480,2475,9031
20230828,140000,4397537600,2480,2490,2490,2480,3924
20230828,135900,4387805280,2490,2490,2490,2490,201
20230828,135800,4387304790,2490,2490,2490,2490,2578
20230828,135700,4380885570,2490,2490,2490,2490,312
20230828,135600,4380108690,2490,2485,2490,2485,1584
20230828,135500,4376169950,2495,2485,2495,2485,938
20230828,135400,4373830370,2485,2490,2495,2485,1240
20230828,135300,4370744700,2490,2490,2490,2490,1765
20230828,135200,4366349850,2495,2490,2495,2490,2805
20230828,135100,4359360885,2480,2475,2485,2475,7649
20230828,135000,4340399430,2470,2475,2475,2470,926
20230828,134900,4338109080,2475,2475,2475,2470,3670
20230828,134800,4329037580,2480,2465,2480,2465,21088
20230828,134700,4277029065,2470,2465,2470,2465,2177
20230828,134600,4271662700,2465,2470,2470,2465,5669
20230828,134500,4257688090,2470,2470,2470,2470,2186
20230828,134400,4252288670,2470,2465,2470,2465,4265
20230828,134300,4241757980,2470,2470,2470,2465,1720
20230828,134200,4237514580,2470,2470,2470,2470,2550
20230828,134100,4231216080,2470,2475,2475,2470,901
20230828,134000,4228990605,2470,2480,2480,2470,533
20230828,133900,4227669415,2475,2480,2480,2475,1090
20230828,133800,4224971480,2475,2480,2480,2470,3993
20230828,133700,4215098170,2480,2480,2480,2480,1245
20230828,133600,4212010570,2475,2475,2480,2475,1815
20230828,133500,4207517460,2480,2470,2480,2470,10144
20230828,133400,4182438435,2465,2470,2470,2465,5442
20230828,133300,4169001305,2470,2460,2470,2460,11153
20230828,133200,4141553560,2455,2465,2475,2450,72139
20230828,133100,3964290455,2465,2480,2480,2460,34432
20230828,133000,3879330180,2485,2490,2490,2485,46
20230828,132900,3879215865,2475,2480,2480,2475,12712
20230828,132800,3847737855,2480,2480,2480,2480,8997
20230828,132700,3825425295,2490,2480,2490,2480,1726
20230828,132600,3821142585,2480,2495,2495,2480,1472
20230828,132500,3817481775,2475,2490,2495,2475,11636
20230828,132400,3788612920,2485,2500,2500,2485,2871
20230828,132300,3781473450,2500,2500,2500,2500,127
20230828,132200,3781155950,2510,2510,2510,2500,395
20230828,132100,3780166700,2510,2495,2510,2495,602
20230828,132000,3778664695,2495,2505,2505,2495,6026
20230828,131900,3763597320,2505,2505,2510,2505,691
20230828,131800,3761866340,2505,2490,2505,2490,3652
20230828,131700,3752754775,2490,2490,2490,2490,1024
20230828,131600,3750205015,2485,2485,2490,2485,3952
20230828,131500,3740384285,2485,2490,2490,2485,581
20230828,131400,3738940300,2485,2495,2495,2485,517
20230828,131300,3737652985,2490,2485,2495,2485,295
20230828,131200,3736917690,2485,2485,2485,2485,13565
20230828,131100,3703208665,2495,2485,2495,2480,8486
20230828,131000,3682124830,2480,2495,2495,2480,11754
20230828,130900,3652923290,2495,2495,2495,2495,49
20230828,130800,3652801035,2495,2490,2500,2490,2643
20230828,130700,3646214925,2490,2495,2500,2490,1436
20230828,130600,3642635860,2495,2505,2505,2490,21687
20230828,130500,3588488165,2505,2505,2505,2505,164
20230828,130400,3588077345,2505,2505,2505,2500,3435
20230828,130300,3579484110,2500,2505,2505,2500,761
20230828,130200,3577581585,2505,2505,2505,2505,17
20230828,130100,3577539000,2505,2505,2505,2500,4428
20230828,130000,3566468055,2500,2505,2505,2500,1858
20230828,125900,3561820310,2505,2505,2505,2505,190
20230828,125800,3561344360,2500,2505,2505,2500,797
20230828,125700,3559349160,2505,2505,2505,2505,764
20230828,125600,3557435340,2505,2505,2505,2505,131
20230828,125500,3557107185,2505,2505,2505,2505,2321
20230828,125400,3551293080,2510,2505,2510,2505,1508
20230828,125300,3547515500,2500,2500,2500,2500,0
20230828,125200,3547515500,2500,2505,2505,2500,1609
20230828,125100,3543489955,2505,2515,2515,2505,2506
20230828,125000,3537212225,2510,2505,2515,2500,518
20230828,124900,3535912370,2510,2505,2510,2505,2375
20230828,124800,3529952690,2505,2505,2505,2505,5783
20230828,124700,3515466275,2500,2500,2500,2500,20
20230828,124600,3515416275,2500,2505,2505,2500,2295
20230828,124500,3509675615,2505,2505,2505,2505,225
20230828,124400,3509111990,2505,2505,2505,2505,2207
20230828,124300,3503583455,2500,2500,2505,2500,7367
20230828,124200,3485164870,2500,2500,2500,2500,2388
20230828,124100,3479194870,2500,2500,2505,2500,2569
20230828,124000,3472767995,2500,2500,2500,2500,1013
20230828,123900,3470235495,2500,2500,2500,2500,302
20230828,123800,3469480495,2500,2500,2500,2500,718
20230828,123700,3467685495,2500,2500,2500,2500,2570
20230828,123600,3461260495,2505,2505,2505,2500,13077
20230828,123500,3428517675,2505,2510,2510,2505,2731
20230828,123400,3421666470,2510,2505,2510,2505,143
20230828,123300,3421308040,2510,2510,2510,2510,60
20230828,123200,3421157440,2505,2505,2505,2505,200
20230828,123100,3420656440,2510,2510,2510,2510,1
20230828,123000,3420653930,2505,2505,2505,2505,10065
20230828,122900,3395441105,2505,2505,2510,2505,10870
20230828,122800,3368211205,2510,2505,2510,2505,21
20230828,122700,3368158500,2510,2510,2510,2505,11228
20230828,122600,3339994595,2510,2510,2515,2510,1910
20230828,122500,3335200280,2510,2515,2515,2510,1871
20230828,122400,3330503260,2515,2515,2515,2515,768
20230828,122300,3328571740,2520,2520,2520,2520,2
20230828,122200,3328566700,2515,2515,2520,2515,420
20230828,122100,3327509300,2515,2515,2515,2515,456
20230828,122000,3326362460,2515,2515,2520,2515,1106
20230828,121900,3323578745,2515,2515,2515,2515,1088
20230828,121800,3320842425,2510,2510,2510,2510,475
20230828,121700,3319650175,2510,2510,2510,2510,2115
20230828,121600,3314341525,2510,2510,2510,2505,2902
20230828,121500,3307057655,2510,2510,2510,2505,83
20230828,121400,3306849575,2510,2510,2510,2510,7898
20230828,121300,3287025595,2510,2515,2520,2510,983
20230828,121200,3284554510,2520,2520,2520,2520,1275
20230828,121100,3281341510,2520,2520,2525,2520,169
20230828,121000,3280915625,2520,2525,2525,2520,213
20230828,120900,3280378305,2520,2520,2520,2520,144
20230828,120800,3280015425,2520,2520,2520,2520,725
20230828,120700,3278188425,2520,2520,2520,2520,218
20230828,120600,3277639065,2520,2520,2520,2520,756
20230828,120500,3275733945,2520,2520,2520,2520,2
20230828,120400,3275728905,2515,2515,2515,2515,530
20230828,120300,3274395955,2515,2515,2515,2515,251
20230828,120200,3273764690,2510,2510,2510,2510,2953
20230828,120100,3266352660,2510,2510,2510,2510,278
20230828,120000,3265654880,2515,2515,2515,2515,2147
20230828,115900,3260255175,2510,2510,2510,2510,0
20230828,115800,3260255175,2510,2515,2515,2510,4066
20230828,115700,3250048360,2515,2515,2515,2515,71
20230828,115600,3249869795,2520,2520,2520,2520,65
20230828,115500,3249705995,2520,2520,2520,2520,80
20230828,115400,3249504395,2515,2515,2515,2515,8
20230828,115300,3249484275,2515,2515,2515,2515,892
20230828,115200,3247240895,2510,2520,2520,2510,1007
20230828,115100,3244713310,2520,2525,2525,2520,14574
20230828,115000,3207916400,2530,2530,2530,2530,100
20230828,114900,3207663400,2530,2510,2530,2510,27412
20230828,114800,3138484635,2515,2510,2515,2505,1061
20230828,114700,3135825890,2505,2505,2505,2505,0
20230828,114600,3135825890,2505,2510,2510,2505,2930
20230828,114500,3128482605,2510,2510,2510,2510,270
20230828,114400,3127804905,2515,2515,2515,2505,8119
20230828,114300,3107441535,2515,2515,2520,2510,9084
20230828,114200,3084640675,2515,2515,2520,2510,7069
20230828,114100,3066863335,2520,2515,2520,2515,105
20230828,114000,3066599235,2520,2520,2520,2520,297
20230828,113900,3065850795,2520,2520,2520,2520,306
20230828,113800,3065079675,2520,2515,2520,2515,258
20230828,113700,3064429805,2520,2520,2520,2520,700
20230828,113600,3062665805,2520,2515,2520,2515,2564
20230828,113500,3056205055,2515,2520,2520,2515,4646
20230828,113400,3044497200,2525,2525,2530,2525,43
20230828,113300,3044388620,2525,2525,2525,2525,872
20230828,113200,3042186820,2520,2525,2525,2520,399
20230828,113100,3041181325,2525,2520,2525,2515,1653
20230828,113000,3037018805,2525,2520,2525,2520,573
20230828,112900,3035571990,2525,2520,2525,2520,2823
20230828,112800,3028458020,2520,2525,2525,2520,1129
20230828,112700,3025610355,2525,2525,2525,2525,60
20230828,112600,3025458855,2525,2520,2525,2520,142
20230828,112500,3025100310,2520,2525,2530,2520,532
20230828,112400,3023757010,2525,2520,2525,2515,751
20230828,112300,3021867725,2520,2520,2525,2515,3735
20230828,112200,3012470160,2515,2520,2525,2515,1202
20230828,112100,3009442660,2520,2525,2525,2520,118
20230828,112000,3009144715,2525,2530,2530,2525,1778
20230828,111900,3004653830,2525,2520,2525,2520,201
20230828,111800,3004146310,2520,2525,2525,2520,1441
20230828,111700,3000509240,2520,2520,2520,2520,349
20230828,111600,2999629760,2525,2525,2525,2525,309
20230828,111500,2998849535,2525,2520,2525,2520,1962
20230828,111400,2993903925,2520,2515,2520,2515,60
20230828,111300,2993752775,2515,2515,2515,2515,601
20230828,111200,2992241260,2510,2510,2510,2510,0
20230828,111100,2992241260,2510,2510,2515,2510,4832
20230828,111000,2980096210,2510,2510,2510,2510,200
20230828,110900,2979594210,2515,2520,2520,2515,765
20230828,110800,2977669985,2520,2515,2520,2510,1216
20230828,110700,2974606600,2515,2515,2515,2510,172
20230828,110600,2974174025,2515,2515,2515,2510,673
20230828,110500,2972481435,2515,2515,2515,2510,2345
20230828,110400,2966594380,2515,2515,2515,2510,224
20230828,110300,2966031025,2515,2515,2520,2515,418
20230828,110200,2964979545,2515,2515,2515,2515,246
20230828,110100,2964360855,2515,2515,2515,2510,2329
20230828,110000,2958512315,2515,2515,2520,2515,1098
20230828,105900,2955750830,2520,2520,2520,2520,67
20230828,105800,2955581990,2520,2520,2520,2520,55
20230828,105700,2955443390,2520,2515,2520,2515,1381
20230828,105600,2951963675,2515,2515,2515,2510,2546
20230828,105500,2945567215,2510,2520,2525,2510,1591
20230828,105400,2941572805,2525,2515,2525,2510,7281
20230828,105300,2923295790,2510,2525,2525,2510,20504
20230828,105200,2871706485,2530,2530,2530,2530,260
20230828,105100,2871048685,2530,2530,2530,2530,105
20230828,105000,2870783035,2525,2530,2535,2525,1395
20230828,104900,2867254230,2530,2530,2530,2530,158
20230828,104800,2866854490,2530,2525,2530,2525,1285
20230828,104700,2863609680,2525,2535,2535,2520,1550
20230828,104600,2859694655,2535,2540,2540,2535,4568
20230828,104500,2848106935,2540,2530,2540,2530,1347
20230828,104400,2844694155,2525,2525,2530,2525,2407
20230828,104300,2838613400,2525,2525,2525,2525,298
20230828,104200,2837860950,2525,2520,2525,2520,378
20230828,104100,2836907500,2520,2520,2520,2520,4
20230828,104000,2836897420,2520,2515,2520,2515,1210
20230828,103900,2833849265,2515,2515,2515,2510,5366
20230828,103800,2820357180,2515,2515,2515,2510,2867
20230828,103700,2813150070,2515,2515,2515,2510,2007
20230828,103600,2808112465,2510,2515,2515,2510,703
20230828,103500,2806345945,2510,2510,2510,2510,1972
20230828,103400,2801396225,2510,2510,2510,2510,1318
20230828,103300,2798088045,2510,2510,2515,2510,5016
20230828,103200,2785497835,2510,2510,2510,2510,312
20230828,103100,2784714715,2505,2515,2515,2505,6608
20230828,103000,2768145420,2520,2515,2520,2515,2725
20230828,102900,2761291195,2515,2515,2520,2510,1097
20230828,102800,2758531845,2510,2510,2510,2510,681
20230828,102700,2756822535,2505,2515,2515,2505,12495
20230828,102600,2725499890,2525,2520,2525,2510,1159
20230828,102500,2722575210,2520,2525,2525,2520,170
20230828,102400,2722146760,2510,2520,2525,2510,4266
20230828,102300,2711395500,2505,2510,2520,2505,4536
20230828,102200,2700003550,2510,2510,2515,2510,1997
20230828,102100,2694990850,2510,2515,2515,2510,4146
20230828,102000,2684584365,2510,2510,2510,2510,1208
20230828,101900,2681552285,2510,2510,2510,2510,1007
20230828,101800,2679024715,2510,2510,2510,2510,6242
20230828,101700,2663357295,2510,2510,2515,2510,4402
20230828,101600,2652307775,2510,2515,2515,2510,3824
20230828,101500,2642709530,2515,2515,2515,2505,9996
20230828,101400,2617623175,2510,2525,2525,2510,5506
20230828,101300,2603772635,2520,2525,2525,2520,4795
20230828,101200,2591684980,2525,2525,2525,2525,2217
20230828,101100,2586087055,2525,2520,2525,2520,1969
20230828,101000,2581123080,2520,2525,2530,2520,3533
20230828,100900,2572201700,2525,2525,2525,2525,2219
20230828,100800,2566598725,2525,2530,2530,2525,7090
20230828,100700,2548675265,2525,2520,2525,2520,8547
20230828,100600,2527094990,2520,2520,2520,2520,1318
20230828,100500,2523773630,2520,2510,2520,2510,13491
20230828,100400,2489860840,2510,2515,2515,2510,5444
20230828,100300,2476178170,2515,2515,2520,2515,2055
20230828,100200,2471004825,2515,2520,2520,2510,25343
20230828,100100,2407303145,2520,2525,2525,2515,13616
20230828,100000,2372986235,2525,2540,2540,2525,28789
20230828,095900,2300144325,2535,2535,2540,2535,2765
20230828,095800,2293129540,2535,2540,2540,2535,1660
20230828,095700,2288920135,2535,2545,2545,2535,3104
20230828,095600,2281037755,2545,2545,2545,2540,154
20230828,095500,2280645875,2545,2535,2545,2535,7238
20230828,095400,2262255595,2535,2540,2540,2530,10552
20230828,095300,2235490035,2540,2545,2545,2530,48459
20230828,095200,2112596885,2545,2550,2555,2545,15888
20230828,095100,2072120460,2555,2550,2555,2550,553
20230828,095000,2070709480,2555,2555,2555,2550,5246
20230828,094900,2057330920,2555,2555,2555,2555,430
20230828,094800,2056232270,2555,2560,2560,2555,3380
20230828,094700,2047596120,2555,2555,2560,2555,2534
20230828,094600,2041121650,2555,2550,2555,2550,6251
20230828,094500,2025154840,2550,2550,2550,2550,200
20230828,094400,2024644840,2545,2550,2550,2545,754
20230828,094300,2022724460,2545,2555,2555,2545,12410
20230828,094200,1991057495,2555,2555,2560,2555,1634
20230828,094100,1986882430,2555,2550,2560,2550,329
20230828,094000,1986043180,2545,2550,2560,2545,5433
20230828,093900,1972166900,2550,2550,2550,2545,2181
20230828,093800,1966615400,2550,2550,2555,2545,1609
20230828,093700,1962516585,2550,2540,2555,2535,1527
20230828,093600,1958625795,2540,2555,2555,2540,4334
20230828,093500,1947612845,2535,2535,2555,2535,764
20230828,093400,1945666105,2535,2555,2555,2535,23804
20230828,093300,1885249555,2550,2550,2555,2545,2736
20230828,093200,1878278460,2550,2560,2560,2545,10603
20230828,093100,1851258330,2560,2555,2570,2555,1532
20230828,093000,1847336645,2555,2565,2565,2555,13340
20230828,092900,1813205155,2570,2580,2580,2570,12074
20230828,092800,1782115430,2580,2600,2600,2580,3689
20230828,092700,1772569285,2600,2585,2600,2585,2435
20230828,092600,1766250515,2590,2600,2600,2585,8195
20230828,092500,1745065465,2595,2595,2595,2585,4237
20230828,092400,1734084515,2570,2590,2610,2570,39924
20230828,092300,1630811495,2610,2625,2630,2580,36440
20230828,092200,1536449780,2605,2570,2640,2570,23267
20230828,092100,1475909950,2575,2570,2575,2565,8414
20230828,092000,1454274820,2560,2560,2570,2555,8573
20230828,091900,1432300585,2560,2550,2570,2550,18124
20230828,091800,1385879920,2545,2545,2550,2545,4702
20230828,091700,1373894245,2545,2555,2555,2545,8178
20230828,091600,1353058260,2555,2540,2560,2540,15463
20230828,091500,1313621815,2535,2530,2555,2525,29416
20230828,091400,1239056950,2530,2565,2565,2530,58926
20230828,091300,1089198225,2560,2560,2565,2555,6180
20230828,091200,1073392885,2560,2570,2575,2550,61060
20230828,091100,917157290,2565,2565,2575,2560,13346
20230828,091000,882908725,2575,2565,2575,2560,36153
20230828,090900,790224975,2565,2555,2575,2540,39409
20230828,090800,689431950,2555,2580,2580,2555,29732
20230828,090700,613100335,2580,2585,2590,2570,11938
20230828,090600,582356490,2585,2575,2590,2570,16589
20230828,090500,539585635,2575,2620,2620,2570,31036
20230828,090400,459339820,2600,2645,2645,2600,36254
20230828,090300,364217715,2640,2650,2650,2640,14024
20230828,090200,327099815,2650,2645,2655,2635,24314
20230828,090100,262766215,2645,2660,2665,2645,34453
20230828,090000,171360675,2665,2675,2675,2650,44090