KissMeData/045300/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,191700,522225030,4305,4305,4305,4305,5286
20230828,191600,522225030,4305,4305,4305,4305,0
20230828,191500,522225030,4305,4305,4305,4305,0
20230828,191400,522225030,4305,4305,4305,4305,0
20230828,191300,522225030,4305,4305,4305,4305,0
20230828,191200,522225030,4305,4305,4305,4305,0
20230828,191100,522225030,4305,4305,4305,4305,0
20230828,191000,522225030,4305,4305,4305,4305,0
20230828,190900,522225030,4305,4305,4305,4305,0
20230828,190800,522225030,4305,4305,4305,4305,0
20230828,190700,522225030,4305,4305,4305,4305,0
20230828,190600,522225030,4305,4305,4305,4305,0
20230828,190500,522225030,4305,4305,4305,4305,0
20230828,190400,522225030,4305,4305,4305,4305,0
20230828,190300,522225030,4305,4305,4305,4305,0
20230828,190200,522225030,4305,4305,4305,4305,0
20230828,190100,522225030,4305,4305,4305,4305,0
20230828,190000,522225030,4305,4305,4305,4305,0
20230828,185900,522225030,4305,4305,4305,4305,0
20230828,185800,522225030,4305,4305,4305,4305,0
20230828,185700,522225030,4305,4305,4305,4305,0
20230828,185600,522225030,4305,4305,4305,4305,0
20230828,185500,522225030,4305,4305,4305,4305,0
20230828,185400,522225030,4305,4305,4305,4305,0
20230828,185300,522225030,4305,4305,4305,4305,0
20230828,185200,522225030,4305,4305,4305,4305,0
20230828,185100,522225030,4305,4305,4305,4305,0
20230828,185000,522225030,4305,4305,4305,4305,0
20230828,184900,522225030,4305,4305,4305,4305,0
20230828,184800,522225030,4305,4305,4305,4305,0
20230828,184700,522225030,4305,4305,4305,4305,5286
20230828,184600,522225030,4305,4305,4305,4305,0
20230828,184500,522225030,4305,4305,4305,4305,0
20230828,184400,522225030,4305,4305,4305,4305,0
20230828,184300,522225030,4305,4305,4305,4305,0
20230828,184200,522225030,4305,4305,4305,4305,0
20230828,184100,522225030,4305,4305,4305,4305,0
20230828,184000,522225030,4305,4305,4305,4305,0
20230828,183900,522225030,4305,4305,4305,4305,0
20230828,183800,522225030,4305,4305,4305,4305,0
20230828,183700,522225030,4305,4305,4305,4305,0
20230828,183600,522225030,4305,4305,4305,4305,0
20230828,183500,522225030,4305,4305,4305,4305,0
20230828,183400,522225030,4305,4305,4305,4305,0
20230828,183300,522225030,4305,4305,4305,4305,0
20230828,183200,522225030,4305,4305,4305,4305,0
20230828,183100,522225030,4305,4305,4305,4305,0
20230828,183000,522225030,4305,4305,4305,4305,0
20230828,182900,522225030,4305,4305,4305,4305,0
20230828,182800,522225030,4305,4305,4305,4305,0
20230828,182700,522225030,4305,4305,4305,4305,0
20230828,182600,522225030,4305,4305,4305,4305,0
20230828,182500,522225030,4305,4305,4305,4305,0
20230828,182400,522225030,4305,4305,4305,4305,0
20230828,182300,522225030,4305,4305,4305,4305,0
20230828,182200,522225030,4305,4305,4305,4305,0
20230828,182100,522225030,4305,4305,4305,4305,0
20230828,182000,522225030,4305,4305,4305,4305,0
20230828,181900,522225030,4305,4305,4305,4305,0
20230828,181800,522225030,4305,4305,4305,4305,0
20230828,181700,522225030,4305,4305,4305,4305,5286
20230828,181600,522225030,4305,4305,4305,4305,0
20230828,181500,522225030,4305,4305,4305,4305,0
20230828,181400,522225030,4305,4305,4305,4305,0
20230828,181300,522225030,4305,4305,4305,4305,0
20230828,181200,522225030,4305,4305,4305,4305,0
20230828,181100,522225030,4305,4305,4305,4305,0
20230828,181000,522225030,4305,4305,4305,4305,0
20230828,180900,522225030,4305,4305,4305,4305,0
20230828,180800,522225030,4305,4305,4305,4305,0
20230828,180700,522225030,4305,4305,4305,4305,0
20230828,180600,522225030,4305,4305,4305,4305,0
20230828,180500,522225030,4305,4305,4305,4305,0
20230828,180400,522225030,4305,4305,4305,4305,0
20230828,180300,522225030,4305,4305,4305,4305,0
20230828,180200,522225030,4305,4305,4305,4305,0
20230828,180100,522225030,4305,4305,4305,4305,0
20230828,180000,522225030,4305,4305,4305,4305,0
20230828,175900,522225030,4305,4305,4305,4305,0
20230828,175800,522225030,4305,4305,4305,4305,0
20230828,175700,522225030,4305,4305,4305,4305,0
20230828,175600,522225030,4305,4305,4305,4305,0
20230828,175500,522225030,4305,4305,4305,4305,0
20230828,175400,522225030,4305,4305,4305,4305,0
20230828,175300,522225030,4305,4305,4305,4305,0
20230828,175200,522225030,4305,4305,4305,4305,0
20230828,175100,522225030,4305,4305,4305,4305,0
20230828,175000,522225030,4305,4305,4305,4305,0
20230828,174900,522225030,4305,4305,4305,4305,0
20230828,174800,522225030,4305,4305,4305,4305,0
20230828,174700,522225030,4305,4305,4305,4305,5286
20230828,174600,522225030,4305,4305,4305,4305,0
20230828,174500,522225030,4305,4305,4305,4305,0
20230828,174400,522225030,4305,4305,4305,4305,0
20230828,174300,522225030,4305,4305,4305,4305,0
20230828,174200,522225030,4305,4305,4305,4305,0
20230828,174100,522225030,4305,4305,4305,4305,0
20230828,174000,522225030,4305,4305,4305,4305,0
20230828,173900,522225030,4305,4305,4305,4305,0
20230828,173800,522225030,4305,4305,4305,4305,0
20230828,173700,522225030,4305,4305,4305,4305,0
20230828,173600,522225030,4305,4305,4305,4305,0
20230828,173500,522225030,4305,4305,4305,4305,0
20230828,173400,522225030,4305,4305,4305,4305,0
20230828,173300,522225030,4305,4305,4305,4305,0
20230828,173200,522225030,4305,4305,4305,4305,0
20230828,173100,522225030,4305,4305,4305,4305,0
20230828,173000,522225030,4305,4305,4305,4305,0
20230828,172900,522225030,4305,4305,4305,4305,0
20230828,172800,522225030,4305,4305,4305,4305,0
20230828,172700,522225030,4305,4305,4305,4305,0
20230828,172600,522225030,4305,4305,4305,4305,0
20230828,172500,522225030,4305,4305,4305,4305,0
20230828,172400,522225030,4305,4305,4305,4305,0
20230828,172300,522225030,4305,4305,4305,4305,0
20230828,172200,522225030,4305,4305,4305,4305,0
20230828,172100,522225030,4305,4305,4305,4305,0
20230828,172000,522225030,4305,4305,4305,4305,0
20230828,171900,522225030,4305,4305,4305,4305,0
20230828,171800,522225030,4305,4305,4305,4305,0
20230828,171700,522225030,4305,4305,4305,4305,5286
20230828,171600,522225030,4305,4305,4305,4305,0
20230828,171500,522225030,4305,4305,4305,4305,0
20230828,171400,522225030,4305,4305,4305,4305,0
20230828,171300,522225030,4305,4305,4305,4305,0
20230828,171200,522225030,4305,4305,4305,4305,0
20230828,171100,522225030,4305,4305,4305,4305,0
20230828,171000,522225030,4305,4305,4305,4305,0
20230828,170900,522225030,4305,4305,4305,4305,0
20230828,170800,522225030,4305,4305,4305,4305,0
20230828,170700,522225030,4305,4305,4305,4305,0
20230828,170600,522225030,4305,4305,4305,4305,0
20230828,170500,522225030,4305,4305,4305,4305,0
20230828,170400,522225030,4305,4305,4305,4305,0
20230828,170300,522225030,4305,4305,4305,4305,0
20230828,170200,522225030,4305,4305,4305,4305,0
20230828,170100,522225030,4305,4305,4305,4305,0
20230828,170000,522225030,4305,4305,4305,4305,0
20230828,165900,522225030,4305,4305,4305,4305,0
20230828,165800,522225030,4305,4305,4305,4305,0
20230828,165700,522225030,4305,4305,4305,4305,0
20230828,165600,522225030,4305,4305,4305,4305,0
20230828,165500,522225030,4305,4305,4305,4305,0
20230828,165400,522225030,4305,4305,4305,4305,0
20230828,165300,522225030,4305,4305,4305,4305,0
20230828,165200,522225030,4305,4305,4305,4305,0
20230828,165100,522225030,4305,4305,4305,4305,0
20230828,165000,522225030,4305,4305,4305,4305,0
20230828,164900,522225030,4305,4305,4305,4305,0
20230828,164800,522225030,4305,4305,4305,4305,0
20230828,164700,522225030,4305,4305,4305,4305,5286
20230828,164600,522225030,4305,4305,4305,4305,0
20230828,164500,522225030,4305,4305,4305,4305,0
20230828,164400,522225030,4305,4305,4305,4305,0
20230828,164300,522225030,4305,4305,4305,4305,0
20230828,164200,522225030,4305,4305,4305,4305,0
20230828,164100,522225030,4305,4305,4305,4305,0
20230828,164000,522225030,4305,4305,4305,4305,0
20230828,163900,522225030,4305,4305,4305,4305,0
20230828,163800,522225030,4305,4305,4305,4305,0
20230828,163700,522225030,4305,4305,4305,4305,0
20230828,163600,522225030,4305,4305,4305,4305,0
20230828,163500,522225030,4305,4305,4305,4305,0
20230828,163400,522225030,4305,4305,4305,4305,0
20230828,163300,522225030,4305,4305,4305,4305,0
20230828,163200,522225030,4305,4305,4305,4305,0
20230828,163100,522225030,4305,4305,4305,4305,0
20230828,163000,522225030,4305,4305,4305,4305,0
20230828,162900,522225030,4305,4305,4305,4305,0
20230828,162800,522225030,4305,4305,4305,4305,0
20230828,162700,522225030,4305,4305,4305,4305,0
20230828,162600,522225030,4305,4305,4305,4305,0
20230828,162500,522225030,4305,4305,4305,4305,0
20230828,162400,522225030,4305,4305,4305,4305,0
20230828,162300,522225030,4305,4305,4305,4305,0
20230828,162200,522225030,4305,4305,4305,4305,0
20230828,162100,522225030,4305,4305,4305,4305,0
20230828,162000,522225030,4305,4305,4305,4305,0
20230828,161900,522225030,4305,4305,4305,4305,0
20230828,161800,522225030,4305,4305,4305,4305,0
20230828,161700,522225030,4305,4305,4305,4305,5286
20230828,161600,522225030,4305,4305,4305,4305,0
20230828,161500,522225030,4305,4305,4305,4305,0
20230828,161400,522225030,4305,4305,4305,4305,0
20230828,161300,522225030,4305,4305,4305,4305,0
20230828,161200,522225030,4305,4305,4305,4305,0
20230828,161100,522225030,4305,4305,4305,4305,0
20230828,161000,522225030,4305,4305,4305,4305,0
20230828,160900,522225030,4305,4305,4305,4305,0
20230828,160800,522225030,4305,4305,4305,4305,0
20230828,160700,522225030,4305,4305,4305,4305,0
20230828,160600,522225030,4305,4305,4305,4305,0
20230828,160500,522225030,4305,4305,4305,4305,0
20230828,160400,522225030,4305,4305,4305,4305,0
20230828,160300,522225030,4305,4305,4305,4305,0
20230828,160200,522225030,4305,4305,4305,4305,0
20230828,160100,522225030,4305,4305,4305,4305,0
20230828,160000,522225030,4305,4305,4305,4305,0
20230828,155900,522225030,4305,4305,4305,4305,0
20230828,155800,522225030,4305,4305,4305,4305,0
20230828,155700,522225030,4305,4305,4305,4305,0
20230828,155600,522225030,4305,4305,4305,4305,0
20230828,155500,522225030,4305,4305,4305,4305,0
20230828,155400,522225030,4305,4305,4305,4305,0
20230828,155300,522225030,4305,4305,4305,4305,0
20230828,155200,522225030,4305,4305,4305,4305,0
20230828,155100,522225030,4305,4305,4305,4305,0
20230828,155000,522225030,4305,4305,4305,4305,0
20230828,154900,522225030,4305,4305,4305,4305,0
20230828,154800,522225030,4305,4305,4305,4305,0
20230828,154700,522225030,4305,4305,4305,4305,5286
20230828,154600,522225030,4305,4305,4305,4305,0
20230828,154500,522225030,4305,4305,4305,4305,0
20230828,154400,522225030,4305,4305,4305,4305,0
20230828,154300,522225030,4305,4305,4305,4305,0
20230828,154200,522225030,4305,4305,4305,4305,0
20230828,154100,522225030,4305,4305,4305,4305,0
20230828,154000,522225030,4305,4305,4305,4305,0
20230828,153900,522225030,4305,4305,4305,4305,0
20230828,153800,522225030,4305,4305,4305,4305,0
20230828,153700,522225030,4305,4305,4305,4305,0
20230828,153600,522225030,4305,4305,4305,4305,0
20230828,153500,522225030,4305,4305,4305,4305,0
20230828,153400,522225030,4305,4305,4305,4305,0
20230828,153300,522225030,4305,4305,4305,4305,0
20230828,153200,522225030,4305,4305,4305,4305,0
20230828,153100,522225030,4305,4305,4305,4305,0
20230828,153000,522225030,4305,4305,4305,4305,5286
20230828,152900,499468800,4320,4320,4320,4320,0
20230828,152800,499468800,4320,4320,4320,4320,0
20230828,152700,499468800,4320,4320,4320,4320,0
20230828,152600,499468800,4320,4320,4320,4320,0
20230828,152500,499468800,4320,4320,4320,4320,0
20230828,152400,499468800,4320,4320,4320,4320,0
20230828,152300,499468800,4320,4320,4320,4320,0
20230828,152200,499468800,4320,4320,4320,4320,0
20230828,152100,499468800,4320,4320,4320,4320,0
20230828,152000,499468800,4320,4320,4320,4320,0
20230828,151900,499468800,4320,4310,4320,4305,936
20230828,151800,495436995,4310,4310,4320,4310,227
20230828,151700,494458375,4325,4325,4325,4325,94
20230828,151600,494051825,4325,4325,4325,4325,0
20230828,151500,494051825,4325,4325,4325,4325,71
20230828,151400,493744750,4310,4315,4315,4310,500
20230828,151300,491587965,4325,4325,4325,4325,1
20230828,151200,491583640,4325,4310,4330,4310,1754
20230828,151100,484017290,4315,4310,4315,4305,344
20230828,151000,482535550,4320,4320,4320,4320,486
20230828,150900,480436030,4320,4315,4320,4315,355
20230828,150800,478904200,4315,4315,4315,4315,70
20230828,150700,478602150,4315,4320,4320,4315,337
20230828,150600,477146865,4325,4325,4325,4325,0
20230828,150500,477146865,4325,4335,4335,4325,503
20230828,150400,474971360,4335,4335,4335,4335,3
20230828,150300,474958355,4330,4330,4330,4330,0
20230828,150200,474958355,4330,4330,4330,4330,3
20230828,150100,474945365,4325,4325,4325,4325,668
20230828,150000,472056265,4330,4330,4330,4330,425
20230828,145900,470216015,4335,4335,4335,4335,124
20230828,145800,469678475,4340,4335,4340,4335,30
20230828,145700,469548420,4330,4330,4330,4330,830
20230828,145600,465954520,4340,4340,4340,4340,0
20230828,145500,465954520,4340,4340,4340,4340,86
20230828,145400,465581280,4340,4335,4340,4335,123
20230828,145300,465047830,4330,4330,4330,4330,10
20230828,145200,465004530,4330,4330,4330,4330,251
20230828,145100,463917700,4325,4325,4325,4325,30
20230828,145000,463787950,4325,4325,4325,4325,29
20230828,144900,463662525,4325,4325,4325,4320,796
20230828,144800,460220105,4320,4320,4320,4320,0
20230828,144700,460220105,4320,4320,4320,4320,858
20230828,144600,456513545,4325,4320,4325,4320,132
20230828,144500,455942650,4320,4320,4320,4320,100
20230828,144400,455510650,4320,4320,4320,4320,116
20230828,144300,455009530,4325,4325,4325,4325,116
20230828,144200,454507830,4325,4325,4325,4325,0
20230828,144100,454507830,4325,4305,4325,4305,139
20230828,144000,453908965,4310,4310,4310,4310,80
20230828,143900,453564165,4315,4315,4315,4310,75
20230828,143800,453240900,4320,4320,4320,4320,932
20230828,143700,449214660,4330,4320,4330,4320,1086
20230828,143600,444523090,4330,4330,4330,4330,0
20230828,143500,444523090,4330,4330,4330,4330,935
20230828,143400,440474540,4330,4320,4330,4315,981
20230828,143300,436235130,4325,4325,4325,4325,0
20230828,143200,436235130,4325,4325,4325,4325,0
20230828,143100,436235130,4325,4320,4325,4300,4189
20230828,143000,418171270,4325,4320,4325,4320,191
20230828,142900,417346040,4325,4330,4330,4325,826
20230828,142800,413773585,4330,4330,4330,4330,373
20230828,142700,412158495,4335,4335,4335,4335,4
20230828,142600,412141155,4330,4335,4335,4330,32
20230828,142500,412002505,4335,4335,4335,4335,346
20230828,142400,410502595,4335,4330,4335,4330,41
20230828,142300,410324975,4335,4340,4340,4335,632
20230828,142200,407585215,4335,4335,4335,4335,0
20230828,142100,407585215,4335,4340,4340,4335,53
20230828,142000,407355270,4335,4335,4335,4335,0
20230828,141900,407355270,4335,4340,4340,4335,383
20230828,141800,405694785,4335,4340,4340,4335,760
20230828,141700,402399985,4340,4335,4340,4335,31
20230828,141600,402265560,4335,4335,4340,4335,618
20230828,141500,399586500,4340,4335,4340,4335,28
20230828,141400,399465115,4335,4335,4335,4335,748
20230828,141300,396222535,4340,4340,4340,4340,4
20230828,141200,396205175,4335,4340,4340,4335,16
20230828,141100,396135755,4345,4345,4345,4345,0
20230828,141000,396135755,4345,4345,4345,4345,100
20230828,140900,395701255,4345,4345,4345,4345,4
20230828,140800,395683875,4340,4340,4340,4340,500
20230828,140700,393513875,4345,4345,4345,4340,23
20230828,140600,393413955,4340,4345,4345,4340,72
20230828,140500,393101125,4345,4345,4345,4345,0
20230828,140400,393101125,4345,4345,4345,4345,0
20230828,140300,393101125,4345,4345,4345,4345,0
20230828,140200,393101125,4345,4345,4345,4345,497
20230828,140100,390941660,4345,4345,4345,4345,0
20230828,140000,390941660,4345,4340,4345,4340,346
20230828,135900,389440000,4340,4335,4340,4335,10
20230828,135800,389396630,4340,4340,4340,4340,90
20230828,135700,389006030,4345,4335,4345,4335,73
20230828,135600,388689535,4335,4340,4340,4335,181
20230828,135500,387904405,4345,4345,4345,4345,0
20230828,135400,387904405,4345,4345,4345,4345,0
20230828,135300,387904405,4345,4345,4345,4345,0
20230828,135200,387904405,4345,4345,4345,4345,0
20230828,135100,387904405,4345,4345,4345,4345,0
20230828,135000,387904405,4345,4345,4345,4345,99
20230828,134900,387474250,4345,4345,4345,4345,60
20230828,134800,387213550,4340,4345,4345,4340,404
20230828,134700,385460170,4340,4340,4345,4340,131
20230828,134600,384891510,4340,4350,4350,4340,56
20230828,134500,384648150,4350,4350,4350,4350,10
20230828,134400,384604650,4350,4350,4350,4350,0
20230828,134300,384604650,4350,4350,4350,4350,0
20230828,134200,384604650,4350,4350,4350,4350,0
20230828,134100,384604650,4350,4350,4350,4350,50
20230828,134000,384387150,4350,4350,4350,4350,0
20230828,133900,384387150,4350,4350,4350,4350,0
20230828,133800,384387150,4350,4350,4350,4350,0
20230828,133700,384387150,4350,4350,4350,4350,0
20230828,133600,384387150,4350,4345,4350,4345,602
20230828,133500,381768920,4345,4345,4345,4325,1892
20230828,133400,373576335,4345,4345,4345,4345,674
20230828,133300,370647805,4355,4355,4355,4355,0
20230828,133200,370647805,4355,4350,4355,4350,13
20230828,133100,370591205,4355,4355,4355,4355,76
20230828,133000,370260225,4355,4345,4355,4345,16
20230828,132900,370190665,4345,4345,4345,4345,67
20230828,132800,369899550,4345,4345,4345,4345,232
20230828,132700,368891510,4345,4340,4345,4340,3
20230828,132600,368878485,4345,4340,4345,4340,28
20230828,132500,368756925,4345,4340,4345,4330,33
20230828,132400,368613785,4330,4340,4340,4330,522
20230828,132300,366348705,4330,4335,4335,4330,3
20230828,132200,366335710,4335,4335,4335,4335,3
20230828,132100,366322705,4340,4340,4340,4335,73
20230828,132000,366005895,4335,4335,4335,4335,62
20230828,131900,365737125,4330,4330,4330,4330,0
20230828,131800,365737125,4330,4330,4330,4330,0
20230828,131700,365737125,4330,4330,4330,4330,0
20230828,131600,365737125,4330,4330,4330,4330,0
20230828,131500,365737125,4330,4330,4330,4330,0
20230828,131400,365737125,4330,4330,4330,4330,0
20230828,131300,365737125,4330,4330,4330,4330,43
20230828,131200,365550935,4335,4330,4335,4330,14
20230828,131100,365490275,4330,4330,4330,4330,67
20230828,131000,365200165,4330,4330,4335,4325,89
20230828,130900,364814795,4330,4330,4330,4330,0
20230828,130800,364814795,4330,4330,4335,4330,12
20230828,130700,364762815,4335,4335,4335,4330,532
20230828,130600,362459155,4330,4335,4335,4330,102
20230828,130500,362017295,4335,4335,4335,4335,0
20230828,130400,362017295,4335,4335,4335,4335,121
20230828,130300,361492760,4335,4335,4335,4335,0
20230828,130200,361492760,4335,4335,4335,4335,0
20230828,130100,361492760,4335,4335,4335,4335,1
20230828,130000,361488425,4340,4340,4340,4335,37
20230828,125900,361327850,4340,4340,4340,4340,1
20230828,125800,361323510,4335,4340,4340,4335,6
20230828,125700,361297480,4345,4345,4345,4345,0
20230828,125600,361297480,4345,4345,4345,4345,71
20230828,125500,360988985,4345,4345,4345,4345,0
20230828,125400,360988985,4345,4345,4345,4345,10
20230828,125300,360945535,4345,4345,4345,4345,0
20230828,125200,360945535,4345,4345,4345,4345,6
20230828,125100,360919465,4335,4335,4335,4335,0
20230828,125000,360919465,4335,4350,4350,4335,11
20230828,124900,360871750,4350,4350,4350,4350,0
20230828,124800,360871750,4350,4340,4350,4335,1293
20230828,124700,355262875,4340,4340,4345,4340,37
20230828,124600,355102245,4340,4345,4345,4340,5
20230828,124500,355080535,4345,4345,4345,4345,98
20230828,124400,354654725,4345,4345,4345,4345,14
20230828,124300,354593895,4345,4350,4350,4345,37
20230828,124200,354432990,4350,4350,4350,4345,201
20230828,124100,353558645,4350,4345,4350,4345,26
20230828,124000,353445575,4350,4350,4350,4350,154
20230828,123900,352775675,4350,4330,4350,4330,15
20230828,123800,352710645,4350,4350,4350,4350,0
20230828,123700,352710645,4350,4350,4355,4325,1617
20230828,123600,345694465,4340,4340,4340,4340,6
20230828,123500,345668425,4340,4340,4340,4340,0
20230828,123400,345668425,4340,4340,4340,4340,0
20230828,123300,345668425,4340,4340,4340,4340,0
20230828,123200,345668425,4340,4340,4340,4340,0
20230828,123100,345668425,4340,4340,4340,4340,0
20230828,123000,345668425,4340,4340,4340,4340,507
20230828,122900,343468045,4350,4350,4350,4350,0
20230828,122800,343468045,4350,4350,4350,4350,462
20230828,122700,341458345,4350,4350,4350,4350,30
20230828,122600,341327845,4350,4350,4350,4350,19
20230828,122500,341245195,4350,4350,4350,4350,107
20230828,122400,340779745,4350,4350,4350,4350,3
20230828,122300,340766695,4350,4350,4350,4350,14
20230828,122200,340705795,4345,4355,4360,4345,403
20230828,122100,338950885,4355,4345,4355,4345,119
20230828,122000,338432710,4350,4350,4350,4350,0
20230828,121900,338432710,4350,4350,4350,4350,20
20230828,121800,338345710,4350,4350,4350,4350,0
20230828,121700,338345710,4350,4350,4350,4350,0
20230828,121600,338345710,4350,4350,4350,4350,0
20230828,121500,338345710,4350,4350,4350,4350,0
20230828,121400,338345710,4350,4350,4350,4350,6
20230828,121300,338319610,4345,4345,4345,4345,5
20230828,121200,338297885,4355,4350,4355,4345,40
20230828,121100,338123725,4345,4345,4345,4345,101
20230828,121000,337684880,4345,4350,4350,4345,19
20230828,120900,337602240,4350,4345,4355,4345,32
20230828,120800,337463080,4345,4350,4350,4345,358
20230828,120700,335905875,4345,4345,4345,4345,13
20230828,120600,335849390,4350,4350,4350,4350,139
20230828,120500,335244740,4345,4340,4345,4340,234
20230828,120400,334228025,4345,4340,4345,4340,30
20230828,120300,334097735,4340,4345,4345,4340,69
20230828,120200,333798025,4340,4340,4345,4340,267
20230828,120100,332637995,4345,4350,4350,4340,215
20230828,120000,331702855,4350,4350,4350,4350,0
20230828,115900,331702855,4350,4350,4350,4350,0
20230828,115800,331702855,4350,4350,4350,4350,0
20230828,115700,331702855,4350,4350,4350,4350,10
20230828,115600,331659355,4350,4350,4350,4350,0
20230828,115500,331659355,4350,4345,4350,4345,2
20230828,115400,331650660,4345,4345,4345,4345,10
20230828,115300,331607210,4340,4340,4340,4340,10
20230828,115200,331563810,4340,4340,4340,4340,248
20230828,115100,330487490,4340,4340,4350,4340,26
20230828,115000,330374470,4340,4340,4340,4340,207
20230828,114900,329476090,4345,4345,4345,4345,0
20230828,114800,329476090,4345,4345,4345,4345,0
20230828,114700,329476090,4345,4345,4345,4345,3
20230828,114600,329463055,4350,4350,4350,4350,1
20230828,114500,329458705,4350,4345,4350,4345,22
20230828,114400,329363110,4345,4345,4345,4345,0
20230828,114300,329363110,4345,4345,4345,4345,10
20230828,114200,329319660,4345,4335,4345,4335,443
20230828,114100,327395970,4330,4330,4330,4330,0
20230828,114000,327395970,4330,4330,4330,4330,0
20230828,113900,327395970,4330,4330,4330,4330,0
20230828,113800,327395970,4330,4330,4330,4330,0
20230828,113700,327395970,4330,4330,4330,4330,0
20230828,113600,327395970,4330,4330,4330,4330,0
20230828,113500,327395970,4330,4330,4335,4330,842
20230828,113400,323747610,4340,4335,4340,4330,2351
20230828,113300,313556305,4335,4335,4335,4335,1
20230828,113200,313551970,4340,4340,4340,4340,528
20230828,113100,311260450,4345,4345,4345,4345,0
20230828,113000,311260450,4345,4345,4345,4345,0
20230828,112900,311260450,4345,4345,4345,4345,133
20230828,112800,310682565,4345,4345,4345,4345,85
20230828,112700,310313240,4345,4345,4345,4345,176
20230828,112600,309548520,4345,4345,4345,4345,200
20230828,112500,308679520,4345,4345,4345,4345,6
20230828,112400,308653450,4345,4345,4345,4345,38
20230828,112300,308488340,4345,4330,4345,4330,4
20230828,112200,308470975,4350,4350,4350,4350,1
20230828,112100,308466625,4350,4350,4350,4350,4
20230828,112000,308449225,4360,4335,4360,4335,48
20230828,111900,308240940,4320,4325,4325,4320,101
20230828,111800,307804155,4325,4325,4325,4325,500
20230828,111700,305641655,4340,4340,4340,4340,74
20230828,111600,305320495,4350,4350,4350,4350,395
20230828,111500,303602245,4360,4360,4360,4360,501
20230828,111400,301417885,4360,4340,4360,4340,1983
20230828,111300,292795285,4340,4340,4340,4340,87
20230828,111200,292417705,4340,4335,4340,4335,161
20230828,111100,291719040,4330,4330,4330,4330,425
20230828,111000,289878790,4350,4350,4350,4350,0
20230828,110900,289878790,4350,4350,4350,4350,0
20230828,110800,289878790,4350,4350,4350,4350,0
20230828,110700,289878790,4350,4345,4350,4345,36
20230828,110600,289722195,4340,4330,4350,4330,1804
20230828,110500,281897055,4330,4330,4330,4330,0
20230828,110400,281897055,4330,4330,4330,4330,5
20230828,110300,281875405,4340,4340,4340,4340,0
20230828,110200,281875405,4340,4330,4340,4330,100
20230828,110100,281442365,4330,4330,4330,4330,5
20230828,110000,281420715,4330,4330,4330,4330,9
20230828,105900,281381745,4340,4340,4340,4340,0
20230828,105800,281381745,4340,4310,4340,4310,73
20230828,105700,281066490,4285,4285,4285,4285,0
20230828,105600,281066490,4285,4320,4320,4285,2496
20230828,105500,270343865,4340,4340,4340,4340,271
20230828,105400,269167725,4350,4340,4350,4340,33
20230828,105300,269024395,4340,4340,4340,4340,18
20230828,105200,268946275,4350,4350,4350,4350,357
20230828,105100,267393325,4350,4350,4350,4350,144
20230828,105000,266766925,4340,4340,4340,4340,0
20230828,104900,266766925,4340,4355,4355,4340,3
20230828,104800,266753875,4355,4340,4355,4340,105
20230828,104700,266298150,4340,4340,4340,4340,96
20230828,104600,265881510,4320,4320,4320,4320,0
20230828,104500,265881510,4320,4320,4320,4320,0
20230828,104400,265881510,4320,4320,4320,4320,0
20230828,104300,265881510,4320,4320,4320,4320,0
20230828,104200,265881510,4320,4320,4320,4320,0
20230828,104100,265881510,4320,4320,4320,4320,0
20230828,104000,265881510,4320,4330,4330,4320,599
20230828,103900,263292400,4330,4330,4330,4330,111
20230828,103800,262811770,4330,4340,4340,4330,2830
20230828,103700,250543895,4340,4340,4340,4340,37
20230828,103600,250383315,4345,4345,4345,4345,101
20230828,103500,249944470,4355,4360,4365,4345,607
20230828,103400,247297505,4345,4345,4345,4345,24
20230828,103300,247193225,4360,4355,4360,4355,2295
20230828,103200,237187115,4360,4355,4360,4355,501
20230828,103100,235005255,4355,4350,4355,4350,7
20230828,103000,234974775,4345,4345,4345,4345,63
20230828,102900,234701040,4345,4345,4350,4345,127
20230828,102800,234149175,4350,4335,4350,4335,24
20230828,102700,234044975,4330,4335,4335,4330,1114
20230828,102600,229215790,4335,4335,4335,4335,295
20230828,102500,227936965,4330,4330,4330,4330,0
20230828,102400,227936965,4330,4330,4335,4330,4792
20230828,102300,207168135,4330,4325,4330,4325,1901
20230828,102200,198938305,4325,4315,4325,4315,265
20230828,102100,197792200,4315,4315,4315,4315,300
20230828,102000,196497700,4330,4325,4330,4325,1031
20230828,101900,192033610,4330,4325,4330,4325,408
20230828,101800,190269005,4325,4315,4325,4315,372
20230828,101700,188661215,4310,4305,4310,4300,3541
20230828,101600,173411650,4305,4300,4305,4300,100
20230828,101500,172981620,4300,4300,4300,4300,139
20230828,101400,172383920,4300,4300,4300,4300,0
20230828,101300,172383920,4300,4300,4300,4300,35
20230828,101200,172233420,4300,4300,4300,4300,500
20230828,101100,170083420,4300,4300,4300,4300,10
20230828,101000,170040420,4300,4300,4300,4300,61
20230828,100900,169778120,4300,4300,4300,4290,93
20230828,100800,169378760,4290,4290,4290,4290,50
20230828,100700,169164260,4300,4300,4300,4300,433
20230828,100600,167302360,4290,4300,4305,4290,178
20230828,100500,166536560,4300,4300,4300,4300,110
20230828,100400,166063560,4290,4290,4290,4290,6
20230828,100300,166037820,4305,4305,4305,4305,0
20230828,100200,166037820,4305,4290,4305,4290,2
20230828,100100,166029225,4305,4305,4305,4305,0
20230828,100000,166029225,4305,4305,4305,4305,100
20230828,095900,165598725,4305,4295,4305,4290,540
20230828,095800,163281610,4295,4295,4295,4295,0
20230828,095700,163281610,4295,4300,4300,4295,49
20230828,095600,163071150,4305,4305,4305,4305,489
20230828,095500,160966005,4305,4305,4305,4290,284
20230828,095400,159747330,4305,4305,4305,4305,2
20230828,095300,159738720,4310,4310,4310,4310,0
20230828,095200,159738720,4310,4310,4310,4310,22
20230828,095100,159643900,4285,4300,4300,4285,496
20230828,095000,157516100,4310,4300,4310,4300,141
20230828,094900,156908885,4300,4295,4300,4295,520
20230828,094800,154674045,4295,4300,4300,4295,136
20230828,094700,154089845,4300,4295,4300,4295,1607
20230828,094600,147181655,4300,4285,4300,4285,318
20230828,094500,145818765,4295,4295,4295,4295,0
20230828,094400,145818765,4295,4295,4300,4295,619
20230828,094300,143159265,4300,4295,4300,4295,72
20230828,094200,142850015,4295,4300,4300,4295,326
20230828,094100,141448335,4300,4295,4300,4295,613
20230828,094000,138813185,4290,4290,4290,4290,13
20230828,093900,138757415,4280,4285,4285,4280,70
20230828,093800,138457545,4300,4300,4300,4300,44
20230828,093700,138268345,4280,4285,4300,4280,255
20230828,093600,137175750,4285,4295,4300,4285,1034
20230828,093500,132744660,4300,4295,4300,4295,205
20230828,093400,131864175,4300,4295,4300,4295,426
20230828,093300,130032505,4305,4300,4305,4300,2144
20230828,093200,120813300,4300,4295,4300,4295,233
20230828,093100,119812560,4295,4295,4295,4295,6
20230828,093000,119786790,4295,4295,4295,4295,18
20230828,092900,119709480,4290,4295,4300,4290,570
20230828,092800,117262380,4290,4285,4290,4285,1028
20230828,092700,112856985,4280,4285,4285,4280,115
20230828,092600,112364730,4285,4285,4285,4285,255
20230828,092500,111272055,4285,4285,4285,4285,1
20230828,092400,111267770,4285,4285,4285,4285,100
20230828,092300,110839270,4285,4290,4290,4285,633
20230828,092200,108126860,4285,4275,4285,4275,165
20230828,092100,107420695,4275,4260,4275,4260,784
20230828,092000,104080240,4260,4255,4260,4255,24
20230828,091900,103978020,4260,4250,4260,4245,358
20230828,091800,102456055,4240,4260,4260,4240,2028
20230828,091700,93836725,4260,4255,4260,4250,619
20230828,091600,91205085,4255,4280,4280,4255,4629
20230828,091500,71485455,4285,4285,4285,4285,20
20230828,091400,71399755,4285,4285,4285,4285,6
20230828,091300,71374045,4285,4280,4285,4280,52
20230828,091200,71151480,4265,4265,4265,4265,526
20230828,091100,68908090,4265,4275,4275,4265,1387
20230828,091000,62989435,4280,4280,4285,4280,295
20230828,090900,61726825,4280,4270,4280,4270,339
20230828,090800,60276285,4275,4270,4275,4265,3362
20230828,090700,45929530,4285,4280,4285,4270,2022
20230828,090600,37289320,4290,4295,4295,4290,346
20230828,090500,35804480,4295,4290,4295,4290,775
20230828,090400,32479615,4285,4285,4285,4285,1
20230828,090300,32475330,4270,4270,4290,4270,368
20230828,090200,30903700,4285,4290,4290,4265,813
20230828,090100,27424455,4265,4265,4265,4265,10
20230828,090000,27381805,4280,4260,4280,4260,6235