KissMeData/085670/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,193900,350020990,4485,4485,4485,4485,1207
20230828,193800,350020990,4485,4485,4485,4485,0
20230828,193700,350020990,4485,4485,4485,4485,0
20230828,193600,350020990,4485,4485,4485,4485,0
20230828,193500,350020990,4485,4485,4485,4485,0
20230828,193400,350020990,4485,4485,4485,4485,0
20230828,193300,350020990,4485,4485,4485,4485,0
20230828,193200,350020990,4485,4485,4485,4485,0
20230828,193100,350020990,4485,4485,4485,4485,0
20230828,193000,350020990,4485,4485,4485,4485,0
20230828,192900,350020990,4485,4485,4485,4485,0
20230828,192800,350020990,4485,4485,4485,4485,0
20230828,192700,350020990,4485,4485,4485,4485,0
20230828,192600,350020990,4485,4485,4485,4485,0
20230828,192500,350020990,4485,4485,4485,4485,0
20230828,192400,350020990,4485,4485,4485,4485,0
20230828,192300,350020990,4485,4485,4485,4485,0
20230828,192200,350020990,4485,4485,4485,4485,0
20230828,192100,350020990,4485,4485,4485,4485,0
20230828,192000,350020990,4485,4485,4485,4485,0
20230828,191900,350020990,4485,4485,4485,4485,0
20230828,191800,350020990,4485,4485,4485,4485,0
20230828,191700,350020990,4485,4485,4485,4485,0
20230828,191600,350020990,4485,4485,4485,4485,0
20230828,191500,350020990,4485,4485,4485,4485,0
20230828,191400,350020990,4485,4485,4485,4485,0
20230828,191300,350020990,4485,4485,4485,4485,0
20230828,191200,350020990,4485,4485,4485,4485,0
20230828,191100,350020990,4485,4485,4485,4485,0
20230828,191000,350020990,4485,4485,4485,4485,0
20230828,190900,350020990,4485,4485,4485,4485,1207
20230828,190800,350020990,4485,4485,4485,4485,0
20230828,190700,350020990,4485,4485,4485,4485,0
20230828,190600,350020990,4485,4485,4485,4485,0
20230828,190500,350020990,4485,4485,4485,4485,0
20230828,190400,350020990,4485,4485,4485,4485,0
20230828,190300,350020990,4485,4485,4485,4485,0
20230828,190200,350020990,4485,4485,4485,4485,0
20230828,190100,350020990,4485,4485,4485,4485,0
20230828,190000,350020990,4485,4485,4485,4485,0
20230828,185900,350020990,4485,4485,4485,4485,0
20230828,185800,350020990,4485,4485,4485,4485,0
20230828,185700,350020990,4485,4485,4485,4485,0
20230828,185600,350020990,4485,4485,4485,4485,0
20230828,185500,350020990,4485,4485,4485,4485,0
20230828,185400,350020990,4485,4485,4485,4485,0
20230828,185300,350020990,4485,4485,4485,4485,0
20230828,185200,350020990,4485,4485,4485,4485,0
20230828,185100,350020990,4485,4485,4485,4485,0
20230828,185000,350020990,4485,4485,4485,4485,0
20230828,184900,350020990,4485,4485,4485,4485,0
20230828,184800,350020990,4485,4485,4485,4485,0
20230828,184700,350020990,4485,4485,4485,4485,0
20230828,184600,350020990,4485,4485,4485,4485,0
20230828,184500,350020990,4485,4485,4485,4485,0
20230828,184400,350020990,4485,4485,4485,4485,0
20230828,184300,350020990,4485,4485,4485,4485,0
20230828,184200,350020990,4485,4485,4485,4485,0
20230828,184100,350020990,4485,4485,4485,4485,0
20230828,184000,350020990,4485,4485,4485,4485,0
20230828,183900,350020990,4485,4485,4485,4485,1207
20230828,183800,350020990,4485,4485,4485,4485,0
20230828,183700,350020990,4485,4485,4485,4485,0
20230828,183600,350020990,4485,4485,4485,4485,0
20230828,183500,350020990,4485,4485,4485,4485,0
20230828,183400,350020990,4485,4485,4485,4485,0
20230828,183300,350020990,4485,4485,4485,4485,0
20230828,183200,350020990,4485,4485,4485,4485,0
20230828,183100,350020990,4485,4485,4485,4485,0
20230828,183000,350020990,4485,4485,4485,4485,0
20230828,182900,350020990,4485,4485,4485,4485,0
20230828,182800,350020990,4485,4485,4485,4485,0
20230828,182700,350020990,4485,4485,4485,4485,0
20230828,182600,350020990,4485,4485,4485,4485,0
20230828,182500,350020990,4485,4485,4485,4485,0
20230828,182400,350020990,4485,4485,4485,4485,0
20230828,182300,350020990,4485,4485,4485,4485,0
20230828,182200,350020990,4485,4485,4485,4485,0
20230828,182100,350020990,4485,4485,4485,4485,0
20230828,182000,350020990,4485,4485,4485,4485,0
20230828,181900,350020990,4485,4485,4485,4485,0
20230828,181800,350020990,4485,4485,4485,4485,0
20230828,181700,350020990,4485,4485,4485,4485,0
20230828,181600,350020990,4485,4485,4485,4485,0
20230828,181500,350020990,4485,4485,4485,4485,0
20230828,181400,350020990,4485,4485,4485,4485,0
20230828,181300,350020990,4485,4485,4485,4485,0
20230828,181200,350020990,4485,4485,4485,4485,0
20230828,181100,350020990,4485,4485,4485,4485,0
20230828,181000,350020990,4485,4485,4485,4485,0
20230828,180900,350020990,4485,4485,4485,4485,1207
20230828,180800,350020990,4485,4485,4485,4485,0
20230828,180700,350020990,4485,4485,4485,4485,0
20230828,180600,350020990,4485,4485,4485,4485,0
20230828,180500,350020990,4485,4485,4485,4485,0
20230828,180400,350020990,4485,4485,4485,4485,0
20230828,180300,350020990,4485,4485,4485,4485,0
20230828,180200,350020990,4485,4485,4485,4485,0
20230828,180100,350020990,4485,4485,4485,4485,0
20230828,180000,350020990,4485,4485,4485,4485,0
20230828,175900,350020990,4485,4485,4485,4485,0
20230828,175800,350020990,4485,4485,4485,4485,0
20230828,175700,350020990,4485,4485,4485,4485,0
20230828,175600,350020990,4485,4485,4485,4485,0
20230828,175500,350020990,4485,4485,4485,4485,0
20230828,175400,350020990,4485,4485,4485,4485,0
20230828,175300,350020990,4485,4485,4485,4485,0
20230828,175200,350020990,4485,4485,4485,4485,0
20230828,175100,350020990,4485,4485,4485,4485,0
20230828,175000,350020990,4485,4485,4485,4485,0
20230828,174900,350020990,4485,4485,4485,4485,0
20230828,174800,350020990,4485,4485,4485,4485,0
20230828,174700,350020990,4485,4485,4485,4485,0
20230828,174600,350020990,4485,4485,4485,4485,0
20230828,174500,350020990,4485,4485,4485,4485,0
20230828,174400,350020990,4485,4485,4485,4485,0
20230828,174300,350020990,4485,4485,4485,4485,0
20230828,174200,350020990,4485,4485,4485,4485,0
20230828,174100,350020990,4485,4485,4485,4485,0
20230828,174000,350020990,4485,4485,4485,4485,0
20230828,173900,350020990,4485,4485,4485,4485,1207
20230828,173800,350020990,4485,4485,4485,4485,0
20230828,173700,350020990,4485,4485,4485,4485,0
20230828,173600,350020990,4485,4485,4485,4485,0
20230828,173500,350020990,4485,4485,4485,4485,0
20230828,173400,350020990,4485,4485,4485,4485,0
20230828,173300,350020990,4485,4485,4485,4485,0
20230828,173200,350020990,4485,4485,4485,4485,0
20230828,173100,350020990,4485,4485,4485,4485,0
20230828,173000,350020990,4485,4485,4485,4485,0
20230828,172900,350020990,4485,4485,4485,4485,0
20230828,172800,350020990,4485,4485,4485,4485,0
20230828,172700,350020990,4485,4485,4485,4485,0
20230828,172600,350020990,4485,4485,4485,4485,0
20230828,172500,350020990,4485,4485,4485,4485,0
20230828,172400,350020990,4485,4485,4485,4485,0
20230828,172300,350020990,4485,4485,4485,4485,0
20230828,172200,350020990,4485,4485,4485,4485,0
20230828,172100,350020990,4485,4485,4485,4485,0
20230828,172000,350020990,4485,4485,4485,4485,0
20230828,171900,350020990,4485,4485,4485,4485,0
20230828,171800,350020990,4485,4485,4485,4485,0
20230828,171700,350020990,4485,4485,4485,4485,0
20230828,171600,350020990,4485,4485,4485,4485,0
20230828,171500,350020990,4485,4485,4485,4485,0
20230828,171400,350020990,4485,4485,4485,4485,0
20230828,171300,350020990,4485,4485,4485,4485,0
20230828,171200,350020990,4485,4485,4485,4485,0
20230828,171100,350020990,4485,4485,4485,4485,0
20230828,171000,350020990,4485,4485,4485,4485,0
20230828,170900,350020990,4485,4485,4485,4485,1207
20230828,170800,350020990,4485,4485,4485,4485,0
20230828,170700,350020990,4485,4485,4485,4485,0
20230828,170600,350020990,4485,4485,4485,4485,0
20230828,170500,350020990,4485,4485,4485,4485,0
20230828,170400,350020990,4485,4485,4485,4485,0
20230828,170300,350020990,4485,4485,4485,4485,0
20230828,170200,350020990,4485,4485,4485,4485,0
20230828,170100,350020990,4485,4485,4485,4485,0
20230828,170000,350020990,4485,4485,4485,4485,0
20230828,165900,350020990,4485,4485,4485,4485,0
20230828,165800,350020990,4485,4485,4485,4485,0
20230828,165700,350020990,4485,4485,4485,4485,0
20230828,165600,350020990,4485,4485,4485,4485,0
20230828,165500,350020990,4485,4485,4485,4485,0
20230828,165400,350020990,4485,4485,4485,4485,0
20230828,165300,350020990,4485,4485,4485,4485,0
20230828,165200,350020990,4485,4485,4485,4485,0
20230828,165100,350020990,4485,4485,4485,4485,0
20230828,165000,350020990,4485,4485,4485,4485,0
20230828,164900,350020990,4485,4485,4485,4485,0
20230828,164800,350020990,4485,4485,4485,4485,0
20230828,164700,350020990,4485,4485,4485,4485,0
20230828,164600,350020990,4485,4485,4485,4485,0
20230828,164500,350020990,4485,4485,4485,4485,0
20230828,164400,350020990,4485,4485,4485,4485,0
20230828,164300,350020990,4485,4485,4485,4485,0
20230828,164200,350020990,4485,4485,4485,4485,0
20230828,164100,350020990,4485,4485,4485,4485,0
20230828,164000,350020990,4485,4485,4485,4485,0
20230828,163900,350020990,4485,4485,4485,4485,1207
20230828,163800,350020990,4485,4485,4485,4485,0
20230828,163700,350020990,4485,4485,4485,4485,0
20230828,163600,350020990,4485,4485,4485,4485,0
20230828,163500,350020990,4485,4485,4485,4485,0
20230828,163400,350020990,4485,4485,4485,4485,0
20230828,163300,350020990,4485,4485,4485,4485,0
20230828,163200,350020990,4485,4485,4485,4485,0
20230828,163100,350020990,4485,4485,4485,4485,0
20230828,163000,350020990,4485,4485,4485,4485,0
20230828,162900,350020990,4485,4485,4485,4485,0
20230828,162800,350020990,4485,4485,4485,4485,0
20230828,162700,350020990,4485,4485,4485,4485,0
20230828,162600,350020990,4485,4485,4485,4485,0
20230828,162500,350020990,4485,4485,4485,4485,0
20230828,162400,350020990,4485,4485,4485,4485,0
20230828,162300,350020990,4485,4485,4485,4485,0
20230828,162200,350020990,4485,4485,4485,4485,0
20230828,162100,350020990,4485,4485,4485,4485,0
20230828,162000,350020990,4485,4485,4485,4485,0
20230828,161900,350020990,4485,4485,4485,4485,0
20230828,161800,350020990,4485,4485,4485,4485,0
20230828,161700,350020990,4485,4485,4485,4485,0
20230828,161600,350020990,4485,4485,4485,4485,0
20230828,161500,350020990,4485,4485,4485,4485,0
20230828,161400,350020990,4485,4485,4485,4485,0
20230828,161300,350020990,4485,4485,4485,4485,0
20230828,161200,350020990,4485,4485,4485,4485,0
20230828,161100,350020990,4485,4485,4485,4485,0
20230828,161000,350020990,4485,4485,4485,4485,0
20230828,160900,350020990,4485,4485,4485,4485,1207
20230828,160800,350020990,4485,4485,4485,4485,0
20230828,160700,350020990,4485,4485,4485,4485,0
20230828,160600,350020990,4485,4485,4485,4485,0
20230828,160500,350020990,4485,4485,4485,4485,0
20230828,160400,350020990,4485,4485,4485,4485,0
20230828,160300,350020990,4485,4485,4485,4485,0
20230828,160200,350020990,4485,4485,4485,4485,0
20230828,160100,350020990,4485,4485,4485,4485,0
20230828,160000,350020990,4485,4485,4485,4485,0
20230828,155900,350020990,4485,4485,4485,4485,0
20230828,155800,350020990,4485,4485,4485,4485,0
20230828,155700,350020990,4485,4485,4485,4485,0
20230828,155600,350020990,4485,4485,4485,4485,0
20230828,155500,350020990,4485,4485,4485,4485,0
20230828,155400,350020990,4485,4485,4485,4485,0
20230828,155300,350020990,4485,4485,4485,4485,0
20230828,155200,350020990,4485,4485,4485,4485,0
20230828,155100,350020990,4485,4485,4485,4485,0
20230828,155000,350020990,4485,4485,4485,4485,0
20230828,154900,350020990,4485,4485,4485,4485,0
20230828,154800,350020990,4485,4485,4485,4485,0
20230828,154700,350020990,4485,4485,4485,4485,0
20230828,154600,350020990,4485,4485,4485,4485,0
20230828,154500,350020990,4485,4485,4485,4485,0
20230828,154400,350020990,4485,4485,4485,4485,0
20230828,154300,350020990,4485,4485,4485,4485,0
20230828,154200,350020990,4485,4485,4485,4485,0
20230828,154100,350020990,4485,4485,4485,4485,0
20230828,154000,350020990,4485,4485,4485,4485,0
20230828,153900,350020990,4485,4485,4485,4485,1207
20230828,153800,350020990,4485,4485,4485,4485,0
20230828,153700,350020990,4485,4485,4485,4485,0
20230828,153600,350020990,4485,4485,4485,4485,0
20230828,153500,350020990,4485,4485,4485,4485,0
20230828,153400,350020990,4485,4485,4485,4485,0
20230828,153300,350020990,4485,4485,4485,4485,0
20230828,153200,350020990,4485,4485,4485,4485,0
20230828,153100,350020990,4485,4485,4485,4485,0
20230828,153000,350020990,4485,4485,4485,4485,1207
20230828,152900,344607595,4485,4485,4485,4485,0
20230828,152800,344607595,4485,4485,4485,4485,0
20230828,152700,344607595,4485,4485,4485,4485,0
20230828,152600,344607595,4485,4485,4485,4485,0
20230828,152500,344607595,4485,4485,4485,4485,0
20230828,152400,344607595,4485,4485,4485,4485,0
20230828,152300,344607595,4485,4485,4485,4485,0
20230828,152200,344607595,4485,4485,4485,4485,0
20230828,152100,344607595,4485,4485,4485,4485,0
20230828,152000,344607595,4485,4485,4485,4485,0
20230828,151900,344607595,4485,4485,4485,4485,1
20230828,151800,344603110,4480,4480,4480,4480,0
20230828,151700,344603110,4480,4480,4480,4480,93
20230828,151600,344186470,4485,4485,4485,4485,5
20230828,151500,344164045,4485,4485,4485,4485,200
20230828,151400,343267045,4485,4485,4485,4485,1
20230828,151300,343262560,4485,4475,4485,4475,2569
20230828,151200,331760425,4480,4480,4480,4480,0
20230828,151100,331760425,4480,4475,4480,4475,13
20230828,151000,331702235,4480,4480,4480,4480,0
20230828,150900,331702235,4480,4480,4480,4480,0
20230828,150800,331702235,4480,4480,4480,4480,50
20230828,150700,331478235,4480,4475,4480,4475,30
20230828,150600,331343970,4475,4470,4475,4470,69
20230828,150500,331035505,4475,4470,4475,4470,16
20230828,150400,330963940,4470,4475,4475,4470,60
20230828,150300,330695660,4470,4475,4475,4470,61
20230828,150200,330422970,4475,4470,4475,4470,12
20230828,150100,330369280,4475,4475,4475,4475,57
20230828,150000,330114205,4475,4475,4475,4475,5
20230828,145900,330091830,4480,4480,4480,4480,0
20230828,145800,330091830,4480,4475,4480,4470,179
20230828,145700,329290385,4475,4475,4475,4475,5
20230828,145600,329268010,4480,4470,4480,4470,4
20230828,145500,329250120,4480,4465,4480,4465,211
20230828,145400,328307855,4470,4470,4480,4470,409
20230828,145300,326479525,4480,4480,4480,4480,30
20230828,145200,326345125,4480,4480,4480,4480,0
20230828,145100,326345125,4480,4480,4480,4480,10
20230828,145000,326300325,4470,4470,4470,4470,258
20230828,144900,325147065,4470,4465,4470,4465,56
20230828,144800,324896975,4470,4470,4470,4470,5
20230828,144700,324874625,4470,4465,4470,4465,65
20230828,144600,324584100,4470,4470,4470,4465,234
20230828,144500,323539185,4465,4470,4470,4465,259
20230828,144400,322382705,4470,4470,4470,4470,0
20230828,144300,322382705,4470,4465,4470,4465,56
20230828,144200,322132615,4470,4470,4470,4470,0
20230828,144100,322132615,4470,4470,4470,4470,0
20230828,144000,322132615,4470,4465,4470,4465,53
20230828,143900,321895920,4470,4470,4470,4470,20
20230828,143800,321806520,4470,4470,4470,4470,0
20230828,143700,321806520,4470,4465,4470,4465,57
20230828,143600,321551960,4470,4470,4470,4470,0
20230828,143500,321551960,4470,4465,4470,4465,58
20230828,143400,321292940,4470,4470,4470,4470,0
20230828,143300,321292940,4470,4470,4470,4470,3
20230828,143200,321279530,4470,4470,4470,4470,6
20230828,143100,321252710,4480,4480,4480,4480,0
20230828,143000,321252710,4480,4480,4480,4480,10
20230828,142900,321207910,4470,4470,4470,4470,296
20230828,142800,319884790,4470,4470,4470,4470,10
20230828,142700,319840090,4465,4465,4465,4465,46
20230828,142600,319634700,4470,4470,4470,4470,0
20230828,142500,319634700,4470,4470,4470,4470,20
20230828,142400,319545300,4465,4470,4470,4465,50
20230828,142300,319322030,4470,4470,4470,4470,1
20230828,142200,319317560,4470,4470,4470,4470,0
20230828,142100,319317560,4470,4465,4470,4465,56
20230828,142000,319067470,4470,4470,4470,4470,0
20230828,141900,319067470,4470,4470,4470,4470,2
20230828,141800,319058530,4470,4470,4470,4470,0
20230828,141700,319058530,4470,4470,4470,4470,1
20230828,141600,319054060,4465,4465,4465,4465,0
20230828,141500,319054060,4465,4465,4465,4465,46
20230828,141400,318848670,4470,4470,4470,4470,0
20230828,141300,318848670,4470,4470,4470,4470,1
20230828,141200,318844200,4470,4480,4480,4465,890
20230828,141100,314866120,4480,4480,4480,4480,10
20230828,141000,314821320,4470,4470,4470,4470,0
20230828,140900,314821320,4470,4480,4480,4470,48
20230828,140800,314606740,4480,4480,4480,4480,1
20230828,140700,314602260,4470,4470,4470,4470,0
20230828,140600,314602260,4470,4470,4470,4470,46
20230828,140500,314396640,4480,4480,4480,4480,0
20230828,140400,314396640,4480,4480,4480,4480,0
20230828,140300,314396640,4480,4480,4480,4480,3
20230828,140200,314383200,4480,4480,4480,4480,13
20230828,140100,314324960,4480,4480,4480,4480,16
20230828,140000,314253280,4480,4480,4480,4480,0
20230828,135900,314253280,4480,4480,4480,4480,204
20230828,135800,313339360,4480,4480,4480,4480,0
20230828,135700,313339360,4480,4470,4480,4470,58
20230828,135600,313079980,4480,4480,4480,4480,0
20230828,135500,313079980,4480,4480,4480,4480,0
20230828,135400,313079980,4480,4470,4480,4470,93
20230828,135300,312664170,4480,4480,4480,4480,0
20230828,135200,312664170,4480,4480,4480,4480,0
20230828,135100,312664170,4480,4480,4480,4480,9
20230828,135000,312623850,4485,4485,4485,4485,0
20230828,134900,312623850,4485,4485,4485,4485,12
20230828,134800,312570030,4490,4480,4490,4480,56
20230828,134700,312319050,4490,4490,4490,4490,0
20230828,134600,312319050,4490,4490,4490,4490,0
20230828,134500,312319050,4490,4470,4490,4470,47
20230828,134400,312108940,4490,4490,4490,4490,1
20230828,134300,312104450,4490,4490,4490,4490,0
20230828,134200,312104450,4490,4490,4490,4490,11
20230828,134100,312055060,4475,4475,4490,4475,403
20230828,134000,310251485,4490,4490,4490,4490,1
20230828,133900,310246995,4490,4490,4490,4490,10
20230828,133800,310202095,4475,4490,4490,4475,56
20230828,133700,309951345,4475,4475,4475,4475,0
20230828,133600,309951345,4475,4475,4475,4475,4
20230828,133500,309933445,4475,4485,4490,4475,74
20230828,133400,309602005,4485,4485,4485,4485,0
20230828,133300,309602005,4485,4485,4485,4485,0
20230828,133200,309602005,4485,4490,4490,4485,45
20230828,133100,309400055,4490,4490,4490,4490,103
20230828,133000,308937585,4490,4490,4490,4490,10
20230828,132900,308892685,4475,4475,4475,4475,46
20230828,132800,308686835,4490,4490,4490,4490,0
20230828,132700,308686835,4490,4480,4490,4480,51
20230828,132600,308458295,4480,4480,4480,4480,1
20230828,132500,308453815,4490,4490,4490,4490,1
20230828,132400,308449325,4490,4490,4490,4490,0
20230828,132300,308449325,4490,4490,4490,4475,163
20230828,132200,307718145,4490,4490,4490,4490,0
20230828,132100,307718145,4490,4475,4490,4475,190
20230828,132000,306867745,4475,4475,4475,4475,46
20230828,131900,306661895,4490,4490,4490,4490,0
20230828,131800,306661895,4490,4490,4490,4490,1
20230828,131700,306657405,4490,4490,4490,4490,0
20230828,131600,306657405,4490,4490,4490,4490,10
20230828,131500,306612505,4475,4475,4475,4475,50
20230828,131400,306388755,4470,4470,4470,4470,46
20230828,131300,306183135,4490,4490,4490,4490,0
20230828,131200,306183135,4490,4490,4490,4490,10
20230828,131100,306138235,4470,4470,4470,4470,46
20230828,131000,305932615,4465,4465,4465,4465,0
20230828,130900,305932615,4465,4465,4465,4465,0
20230828,130800,305932615,4465,4495,4495,4465,3583
20230828,130700,289913615,4490,4490,4490,4490,0
20230828,130600,289913615,4490,4490,4490,4490,0
20230828,130500,289913615,4490,4490,4490,4490,56
20230828,130400,289662175,4490,4490,4490,4490,0
20230828,130300,289662175,4490,4490,4490,4490,25
20230828,130200,289549925,4495,4495,4495,4495,0
20230828,130100,289549925,4495,4490,4495,4490,113
20230828,130000,289042505,4490,4490,4490,4490,13
20230828,125900,288984135,4465,4480,4480,4465,1012
20230828,125800,284454310,4480,4480,4480,4480,0
20230828,125700,284454310,4480,4480,4480,4480,0
20230828,125600,284454310,4480,4480,4480,4480,0
20230828,125500,284454310,4480,4480,4480,4480,46
20230828,125400,284248230,4490,4490,4490,4490,0
20230828,125300,284248230,4490,4490,4490,4490,3
20230828,125200,284234760,4490,4490,4490,4480,41
20230828,125100,284051060,4490,4490,4490,4490,2
20230828,125000,284042080,4490,4490,4490,4485,135
20230828,124900,283436590,4485,4490,4490,4485,47
20230828,124800,283225790,4490,4490,4490,4490,6
20230828,124700,283198850,4490,4490,4490,4490,0
20230828,124600,283198850,4490,4490,4490,4490,3
20230828,124500,283185380,4495,4495,4495,4495,0
20230828,124400,283185380,4495,4495,4495,4495,0
20230828,124300,283185380,4495,4495,4495,4495,0
20230828,124200,283185380,4495,4490,4495,4490,101
20230828,124100,282731885,4485,4485,4485,4485,400
20230828,124000,280937885,4490,4490,4490,4490,47
20230828,123900,280726855,4495,4495,4495,4495,70
20230828,123800,280412205,4500,4500,4500,4500,10
20230828,123700,280367205,4495,4495,4495,4495,527
20230828,123600,277998340,4490,4490,4495,4490,160
20230828,123500,277279890,4485,4495,4495,4485,21
20230828,123400,277185505,4495,4495,4495,4495,0
20230828,123300,277185505,4495,4490,4495,4490,1006
20230828,123200,272668515,4485,4485,4485,4485,0
20230828,123100,272668515,4485,4485,4485,4485,47
20230828,123000,272457720,4490,4490,4490,4490,0
20230828,122900,272457720,4490,4490,4490,4490,50
20230828,122800,272233220,4495,4490,4495,4485,1102
20230828,122700,267285420,4495,4495,4495,4495,0
20230828,122600,267285420,4495,4490,4495,4490,10
20230828,122500,267240495,4490,4490,4490,4490,41
20230828,122400,267056405,4495,4495,4495,4495,0
20230828,122300,267056405,4495,4495,4495,4495,0
20230828,122200,267056405,4495,4485,4495,4485,47
20230828,122100,266845510,4495,4495,4495,4495,3
20230828,122000,266832025,4495,4490,4495,4490,521
20230828,121900,264492685,4490,4490,4490,4490,35
20230828,121800,264335535,4495,4495,4495,4495,100
20230828,121700,263886035,4495,4495,4495,4495,0
20230828,121600,263886035,4495,4495,4495,4495,5
20230828,121500,263863560,4495,4495,4495,4495,40
20230828,121400,263683760,4485,4485,4485,4485,0
20230828,121300,263683760,4485,4485,4485,4485,46
20230828,121200,263477450,4495,4495,4495,4495,11
20230828,121100,263428005,4485,4485,4485,4485,0
20230828,121000,263428005,4485,4485,4485,4485,0
20230828,120900,263428005,4485,4485,4485,4485,92
20230828,120800,263015385,4485,4485,4485,4485,46
20230828,120700,262809075,4485,4495,4495,4485,149
20230828,120600,262140310,4495,4495,4495,4495,0
20230828,120500,262140310,4495,4495,4495,4495,45
20230828,120400,261938035,4495,4495,4495,4495,0
20230828,120300,261938035,4495,4495,4495,4495,0
20230828,120200,261938035,4495,4495,4495,4495,600
20230828,120100,259241035,4495,4495,4495,4495,3
20230828,120000,259227550,4495,4485,4495,4485,458
20230828,115900,257169300,4495,4495,4495,4495,1
20230828,115800,257164805,4490,4495,4495,4490,396
20230828,115700,255386335,4490,4490,4490,4490,46
20230828,115600,255179795,4495,4490,4495,4490,80
20230828,115500,254820545,4490,4490,4490,4490,0
20230828,115400,254820545,4490,4490,4490,4490,21
20230828,115300,254726255,4500,4490,4500,4490,32
20230828,115200,254582475,4500,4490,4500,4490,34
20230828,115100,254429605,4490,4490,4490,4490,65
20230828,115000,254137755,4500,4500,4500,4500,0
20230828,114900,254137755,4500,4500,4500,4500,0
20230828,114800,254137755,4500,4500,4500,4500,27
20230828,114700,254016255,4510,4510,4510,4510,0
20230828,114600,254016255,4510,4510,4510,4510,0
20230828,114500,254016255,4510,4510,4510,4510,0
20230828,114400,254016255,4510,4510,4510,4510,0
20230828,114300,254016255,4510,4510,4510,4510,0
20230828,114200,254016255,4510,4510,4510,4510,10
20230828,114100,253971155,4505,4500,4505,4500,488
20230828,114000,251773180,4500,4500,4500,4500,0
20230828,113900,251773180,4500,4500,4500,4500,0
20230828,113800,251773180,4500,4500,4500,4500,0
20230828,113700,251773180,4500,4500,4500,4500,10
20230828,113600,251728180,4490,4490,4490,4490,46
20230828,113500,251521640,4500,4500,4500,4500,0
20230828,113400,251521640,4500,4500,4500,4500,0
20230828,113300,251521640,4500,4490,4500,4485,722
20230828,113200,248277750,4490,4490,4490,4490,10
20230828,113100,248232850,4495,4495,4495,4495,567
20230828,113000,245684185,4495,4495,4495,4495,46
20230828,112900,245477415,4500,4500,4500,4500,0
20230828,112800,245477415,4500,4500,4500,4500,0
20230828,112700,245477415,4500,4495,4500,4495,74
20230828,112600,245144645,4500,4500,4500,4500,0
20230828,112500,245144645,4500,4500,4500,4500,0
20230828,112400,245144645,4500,4500,4500,4500,10
20230828,112300,245099645,4480,4480,4480,4480,46
20230828,112200,244893565,4505,4495,4505,4470,688
20230828,112100,241808780,4495,4500,4500,4495,389
20230828,112000,240059720,4500,4500,4500,4500,10
20230828,111900,240014720,4505,4505,4505,4505,0
20230828,111800,240014720,4505,4505,4505,4505,20
20230828,111700,239924620,4495,4500,4505,4495,156
20230828,111600,239222800,4505,4505,4505,4505,53
20230828,111500,238984035,4505,4505,4505,4505,0
20230828,111400,238984035,4505,4505,4505,4495,58
20230828,111300,238723205,4505,4505,4505,4505,1
20230828,111200,238718700,4510,4510,4510,4510,0
20230828,111100,238718700,4510,4510,4510,4510,0
20230828,111000,238718700,4510,4510,4510,4510,0
20230828,110900,238718700,4510,4510,4510,4510,10
20230828,110800,238673600,4510,4510,4510,4510,2142
20230828,110700,229013180,4510,4500,4510,4500,35
20230828,110600,228855580,4510,4495,4510,4495,2051
20230828,110500,219624195,4495,4495,4495,4490,127
20230828,110400,219053830,4500,4495,4500,4495,15
20230828,110300,218986355,4495,4500,4500,4495,14
20230828,110200,218923375,4495,4495,4495,4495,46
20230828,110100,218716605,4500,4500,4500,4500,1
20230828,110000,218712105,4500,4500,4500,4500,10
20230828,105900,218667105,4495,4495,4495,4495,157
20230828,105800,217961390,4500,4500,4500,4500,23
20230828,105700,217857890,4500,4500,4500,4500,0
20230828,105600,217857890,4500,4495,4500,4495,56
20230828,105500,217606120,4500,4500,4500,4500,0
20230828,105400,217606120,4500,4500,4500,4500,1
20230828,105300,217601620,4495,4500,4500,4495,46
20230828,105200,217394845,4495,4495,4495,4495,10
20230828,105100,217349895,4510,4510,4510,4510,0
20230828,105000,217349895,4510,4510,4510,4510,0
20230828,104900,217349895,4510,4510,4510,4510,0
20230828,104800,217349895,4510,4510,4510,4510,1
20230828,104700,217345385,4510,4505,4510,4505,1605
20230828,104600,210110955,4505,4500,4505,4485,347
20230828,104500,208552705,4500,4500,4500,4500,116
20230828,104400,208030705,4505,4505,4505,4505,50
20230828,104300,207805455,4505,4505,4505,4505,40
20230828,104200,207625255,4505,4505,4505,4505,18
20230828,104100,207544165,4505,4500,4505,4490,553
20230828,104000,205055635,4500,4500,4500,4500,0
20230828,103900,205055635,4500,4500,4500,4500,4
20230828,103800,205037635,4500,4500,4500,4500,3
20230828,103700,205024135,4500,4500,4500,4500,0
20230828,103600,205024135,4500,4495,4500,4495,1210
20230828,103500,199585135,4495,4495,4495,4495,1
20230828,103400,199580640,4495,4490,4495,4490,1216
20230828,103300,194115665,4490,4480,4490,4480,33
20230828,103200,193967725,4495,4495,4495,4495,10
20230828,103100,193922775,4480,4475,4495,4470,937
20230828,103000,189730615,4495,4490,4495,4490,5
20230828,102900,189708155,4495,4495,4495,4495,0
20230828,102800,189708155,4495,4495,4495,4495,9
20230828,102700,189667700,4495,4495,4495,4495,0
20230828,102600,189667700,4495,4495,4495,4495,0
20230828,102500,189667700,4495,4495,4495,4495,0
20230828,102400,189667700,4495,4490,4495,4490,1151
20230828,102300,184499485,4490,4480,4490,4480,1909
20230828,102200,175946960,4490,4490,4490,4490,1
20230828,102100,175942470,4480,4480,4480,4480,3
20230828,102000,175929030,4490,4475,4490,4475,430
20230828,101900,174001280,4490,4480,4490,4480,4387
20230828,101800,154345335,4480,4480,4480,4480,20
20230828,101700,154255735,4480,4480,4480,4480,2
20230828,101600,154246775,4480,4480,4480,4480,0
20230828,101500,154246775,4480,4465,4480,4465,70
20230828,101400,153934070,4465,4465,4465,4465,0
20230828,101300,153934070,4465,4465,4465,4465,294
20230828,101200,152621360,4470,4470,4470,4465,153
20230828,101100,151937460,4470,4470,4470,4470,14
20230828,101000,151874880,4470,4470,4470,4470,0
20230828,100900,151874880,4470,4470,4470,4470,20
20230828,100800,151785480,4480,4480,4480,4480,0
20230828,100700,151785480,4480,4480,4480,4480,0
20230828,100600,151785480,4480,4480,4480,4480,0
20230828,100500,151785480,4480,4480,4480,4480,0
20230828,100400,151785480,4480,4480,4480,4480,50
20230828,100300,151561480,4480,4470,4480,4470,36
20230828,100200,151400470,4470,4475,4480,4470,383
20230828,100100,149687860,4480,4470,4480,4470,183
20230828,100000,148869750,4475,4475,4475,4475,43
20230828,095900,148677325,4480,4480,4480,4480,0
20230828,095800,148677325,4480,4480,4480,4480,35
20230828,095700,148520525,4485,4485,4485,4485,0
20230828,095600,148520525,4485,4480,4485,4480,101
20230828,095500,148068040,4485,4480,4485,4480,11
20230828,095400,148018710,4485,4485,4485,4485,2
20230828,095300,148009740,4485,4475,4485,4475,1123
20230828,095200,142984215,4475,4475,4475,4475,438
20230828,095100,141024165,4485,4480,4485,4480,221
20230828,095000,140034075,4480,4480,4480,4480,73
20230828,094900,139707035,4485,4485,4485,4485,7
20230828,094800,139675640,4485,4485,4485,4485,8
20230828,094700,139639760,4485,4480,4485,4480,491
20230828,094600,137440050,4480,4485,4485,4480,4
20230828,094500,137422115,4485,4485,4485,4485,0
20230828,094400,137422115,4485,4485,4485,4485,5
20230828,094300,137399690,4485,4490,4490,4485,15
20230828,094200,137332345,4490,4495,4495,4490,32
20230828,094100,137188555,4490,4485,4495,4480,5623
20230828,094000,111982840,4490,4490,4495,4480,128
20230828,093900,111408375,4495,4505,4505,4495,21
20230828,093800,111313870,4495,4495,4510,4490,349
20230828,093700,109745955,4510,4510,4510,4495,123
20230828,093600,109191240,4500,4500,4510,4500,19
20230828,093500,109105640,4510,4505,4510,4500,367
20230828,093400,107454020,4515,4500,4515,4500,910
20230828,093300,103358870,4515,4510,4515,4510,1109
20230828,093200,98356835,4510,4510,4510,4510,3
20230828,093100,98343305,4510,4510,4510,4510,31
20230828,093000,98203495,4510,4505,4510,4500,124
20230828,092900,97645360,4500,4510,4510,4500,317
20230828,092800,96218780,4510,4510,4510,4510,117
20230828,092700,95691110,4500,4500,4510,4490,2855
20230828,092600,82853770,4500,4490,4500,4490,339
20230828,092500,81330540,4485,4480,4485,4480,954
20230828,092400,77054280,4480,4475,4480,4475,13
20230828,092300,76996050,4475,4470,4475,4470,260
20230828,092200,75833635,4470,4455,4470,4450,486
20230828,092100,73666275,4460,4460,4460,4420,2826
20230828,092000,61156025,4450,4445,4450,4445,1000
20230828,091900,56707815,4445,4430,4445,4430,665
20230828,091800,53761535,4430,4425,4430,4420,1128
20230828,091700,48772200,4425,4425,4430,4425,399
20230828,091600,47006460,4425,4425,4425,4425,250
20230828,091500,45900210,4430,4450,4450,4430,415
20230828,091400,44061540,4430,4430,4430,4430,50
20230828,091300,43840040,4430,4430,4430,4430,205
20230828,091200,42931890,4430,4450,4450,4430,97
20230828,091100,42502100,4430,4450,4450,4430,6
20230828,091000,42475440,4450,4425,4450,4425,552
20230828,090900,40032590,4425,4425,4435,4425,3985
20230828,090800,22387085,4425,4425,4425,4425,373
20230828,090700,20736560,4425,4425,4425,4420,289
20230828,090600,19458480,4435,4435,4435,4435,72
20230828,090500,19139160,4435,4435,4435,4435,862
20230828,090400,15316190,4435,4440,4440,4425,2227
20230828,090300,5435245,4450,4435,4450,4435,339
20230828,090200,3928495,4435,4440,4440,4435,381
20230828,090100,2237580,4450,4460,4460,4450,444
20230828,090000,258680,4460,4460,4460,4460,58