KissMeData/094480/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,194500,1197338310,5370,5370,5370,5370,5882
20230828,194400,1197338310,5370,5370,5370,5370,0
20230828,194300,1197338310,5370,5370,5370,5370,0
20230828,194200,1197338310,5370,5370,5370,5370,0
20230828,194100,1197338310,5370,5370,5370,5370,0
20230828,194000,1197338310,5370,5370,5370,5370,0
20230828,193900,1197338310,5370,5370,5370,5370,0
20230828,193800,1197338310,5370,5370,5370,5370,0
20230828,193700,1197338310,5370,5370,5370,5370,0
20230828,193600,1197338310,5370,5370,5370,5370,0
20230828,193500,1197338310,5370,5370,5370,5370,0
20230828,193400,1197338310,5370,5370,5370,5370,0
20230828,193300,1197338310,5370,5370,5370,5370,0
20230828,193200,1197338310,5370,5370,5370,5370,0
20230828,193100,1197338310,5370,5370,5370,5370,0
20230828,193000,1197338310,5370,5370,5370,5370,0
20230828,192900,1197338310,5370,5370,5370,5370,0
20230828,192800,1197338310,5370,5370,5370,5370,0
20230828,192700,1197338310,5370,5370,5370,5370,0
20230828,192600,1197338310,5370,5370,5370,5370,0
20230828,192500,1197338310,5370,5370,5370,5370,0
20230828,192400,1197338310,5370,5370,5370,5370,0
20230828,192300,1197338310,5370,5370,5370,5370,0
20230828,192200,1197338310,5370,5370,5370,5370,0
20230828,192100,1197338310,5370,5370,5370,5370,0
20230828,192000,1197338310,5370,5370,5370,5370,0
20230828,191900,1197338310,5370,5370,5370,5370,0
20230828,191800,1197338310,5370,5370,5370,5370,0
20230828,191700,1197338310,5370,5370,5370,5370,0
20230828,191600,1197338310,5370,5370,5370,5370,0
20230828,191500,1197338310,5370,5370,5370,5370,5882
20230828,191400,1197338310,5370,5370,5370,5370,0
20230828,191300,1197338310,5370,5370,5370,5370,0
20230828,191200,1197338310,5370,5370,5370,5370,0
20230828,191100,1197338310,5370,5370,5370,5370,0
20230828,191000,1197338310,5370,5370,5370,5370,0
20230828,190900,1197338310,5370,5370,5370,5370,0
20230828,190800,1197338310,5370,5370,5370,5370,0
20230828,190700,1197338310,5370,5370,5370,5370,0
20230828,190600,1197338310,5370,5370,5370,5370,0
20230828,190500,1197338310,5370,5370,5370,5370,0
20230828,190400,1197338310,5370,5370,5370,5370,0
20230828,190300,1197338310,5370,5370,5370,5370,0
20230828,190200,1197338310,5370,5370,5370,5370,0
20230828,190100,1197338310,5370,5370,5370,5370,0
20230828,190000,1197338310,5370,5370,5370,5370,0
20230828,185900,1197338310,5370,5370,5370,5370,0
20230828,185800,1197338310,5370,5370,5370,5370,0
20230828,185700,1197338310,5370,5370,5370,5370,0
20230828,185600,1197338310,5370,5370,5370,5370,0
20230828,185500,1197338310,5370,5370,5370,5370,0
20230828,185400,1197338310,5370,5370,5370,5370,0
20230828,185300,1197338310,5370,5370,5370,5370,0
20230828,185200,1197338310,5370,5370,5370,5370,0
20230828,185100,1197338310,5370,5370,5370,5370,0
20230828,185000,1197338310,5370,5370,5370,5370,0
20230828,184900,1197338310,5370,5370,5370,5370,0
20230828,184800,1197338310,5370,5370,5370,5370,0
20230828,184700,1197338310,5370,5370,5370,5370,0
20230828,184600,1197338310,5370,5370,5370,5370,0
20230828,184500,1197338310,5370,5370,5370,5370,5882
20230828,184400,1197338310,5370,5370,5370,5370,0
20230828,184300,1197338310,5370,5370,5370,5370,0
20230828,184200,1197338310,5370,5370,5370,5370,0
20230828,184100,1197338310,5370,5370,5370,5370,0
20230828,184000,1197338310,5370,5370,5370,5370,0
20230828,183900,1197338310,5370,5370,5370,5370,0
20230828,183800,1197338310,5370,5370,5370,5370,0
20230828,183700,1197338310,5370,5370,5370,5370,0
20230828,183600,1197338310,5370,5370,5370,5370,0
20230828,183500,1197338310,5370,5370,5370,5370,0
20230828,183400,1197338310,5370,5370,5370,5370,0
20230828,183300,1197338310,5370,5370,5370,5370,0
20230828,183200,1197338310,5370,5370,5370,5370,0
20230828,183100,1197338310,5370,5370,5370,5370,0
20230828,183000,1197338310,5370,5370,5370,5370,0
20230828,182900,1197338310,5370,5370,5370,5370,0
20230828,182800,1197338310,5370,5370,5370,5370,0
20230828,182700,1197338310,5370,5370,5370,5370,0
20230828,182600,1197338310,5370,5370,5370,5370,0
20230828,182500,1197338310,5370,5370,5370,5370,0
20230828,182400,1197338310,5370,5370,5370,5370,0
20230828,182300,1197338310,5370,5370,5370,5370,0
20230828,182200,1197338310,5370,5370,5370,5370,0
20230828,182100,1197338310,5370,5370,5370,5370,0
20230828,182000,1197338310,5370,5370,5370,5370,0
20230828,181900,1197338310,5370,5370,5370,5370,0
20230828,181800,1197338310,5370,5370,5370,5370,0
20230828,181700,1197338310,5370,5370,5370,5370,0
20230828,181600,1197338310,5370,5370,5370,5370,0
20230828,181500,1197338310,5370,5370,5370,5370,5882
20230828,181400,1197338310,5370,5370,5370,5370,0
20230828,181300,1197338310,5370,5370,5370,5370,0
20230828,181200,1197338310,5370,5370,5370,5370,0
20230828,181100,1197338310,5370,5370,5370,5370,0
20230828,181000,1197338310,5370,5370,5370,5370,0
20230828,180900,1197338310,5370,5370,5370,5370,0
20230828,180800,1197338310,5370,5370,5370,5370,0
20230828,180700,1197338310,5370,5370,5370,5370,0
20230828,180600,1197338310,5370,5370,5370,5370,0
20230828,180500,1197338310,5370,5370,5370,5370,0
20230828,180400,1197338310,5370,5370,5370,5370,0
20230828,180300,1197338310,5370,5370,5370,5370,0
20230828,180200,1197338310,5370,5370,5370,5370,0
20230828,180100,1197338310,5370,5370,5370,5370,0
20230828,180000,1197338310,5370,5370,5370,5370,0
20230828,175900,1197338310,5370,5370,5370,5370,0
20230828,175800,1197338310,5370,5370,5370,5370,0
20230828,175700,1197338310,5370,5370,5370,5370,0
20230828,175600,1197338310,5370,5370,5370,5370,0
20230828,175500,1197338310,5370,5370,5370,5370,0
20230828,175400,1197338310,5370,5370,5370,5370,0
20230828,175300,1197338310,5370,5370,5370,5370,0
20230828,175200,1197338310,5370,5370,5370,5370,0
20230828,175100,1197338310,5370,5370,5370,5370,0
20230828,175000,1197338310,5370,5370,5370,5370,0
20230828,174900,1197338310,5370,5370,5370,5370,0
20230828,174800,1197338310,5370,5370,5370,5370,0
20230828,174700,1197338310,5370,5370,5370,5370,0
20230828,174600,1197338310,5370,5370,5370,5370,0
20230828,174500,1197338310,5370,5370,5370,5370,5882
20230828,174400,1197338310,5370,5370,5370,5370,0
20230828,174300,1197338310,5370,5370,5370,5370,0
20230828,174200,1197338310,5370,5370,5370,5370,0
20230828,174100,1197338310,5370,5370,5370,5370,0
20230828,174000,1197338310,5370,5370,5370,5370,0
20230828,173900,1197338310,5370,5370,5370,5370,0
20230828,173800,1197338310,5370,5370,5370,5370,0
20230828,173700,1197338310,5370,5370,5370,5370,0
20230828,173600,1197338310,5370,5370,5370,5370,0
20230828,173500,1197338310,5370,5370,5370,5370,0
20230828,173400,1197338310,5370,5370,5370,5370,0
20230828,173300,1197338310,5370,5370,5370,5370,0
20230828,173200,1197338310,5370,5370,5370,5370,0
20230828,173100,1197338310,5370,5370,5370,5370,0
20230828,173000,1197338310,5370,5370,5370,5370,0
20230828,172900,1197338310,5370,5370,5370,5370,0
20230828,172800,1197338310,5370,5370,5370,5370,0
20230828,172700,1197338310,5370,5370,5370,5370,0
20230828,172600,1197338310,5370,5370,5370,5370,0
20230828,172500,1197338310,5370,5370,5370,5370,0
20230828,172400,1197338310,5370,5370,5370,5370,0
20230828,172300,1197338310,5370,5370,5370,5370,0
20230828,172200,1197338310,5370,5370,5370,5370,0
20230828,172100,1197338310,5370,5370,5370,5370,0
20230828,172000,1197338310,5370,5370,5370,5370,0
20230828,171900,1197338310,5370,5370,5370,5370,0
20230828,171800,1197338310,5370,5370,5370,5370,0
20230828,171700,1197338310,5370,5370,5370,5370,0
20230828,171600,1197338310,5370,5370,5370,5370,0
20230828,171500,1197338310,5370,5370,5370,5370,5882
20230828,171400,1197338310,5370,5370,5370,5370,0
20230828,171300,1197338310,5370,5370,5370,5370,0
20230828,171200,1197338310,5370,5370,5370,5370,0
20230828,171100,1197338310,5370,5370,5370,5370,0
20230828,171000,1197338310,5370,5370,5370,5370,0
20230828,170900,1197338310,5370,5370,5370,5370,0
20230828,170800,1197338310,5370,5370,5370,5370,0
20230828,170700,1197338310,5370,5370,5370,5370,0
20230828,170600,1197338310,5370,5370,5370,5370,0
20230828,170500,1197338310,5370,5370,5370,5370,0
20230828,170400,1197338310,5370,5370,5370,5370,0
20230828,170300,1197338310,5370,5370,5370,5370,0
20230828,170200,1197338310,5370,5370,5370,5370,0
20230828,170100,1197338310,5370,5370,5370,5370,0
20230828,170000,1197338310,5370,5370,5370,5370,0
20230828,165900,1197338310,5370,5370,5370,5370,0
20230828,165800,1197338310,5370,5370,5370,5370,0
20230828,165700,1197338310,5370,5370,5370,5370,0
20230828,165600,1197338310,5370,5370,5370,5370,0
20230828,165500,1197338310,5370,5370,5370,5370,0
20230828,165400,1197338310,5370,5370,5370,5370,0
20230828,165300,1197338310,5370,5370,5370,5370,0
20230828,165200,1197338310,5370,5370,5370,5370,0
20230828,165100,1197338310,5370,5370,5370,5370,0
20230828,165000,1197338310,5370,5370,5370,5370,0
20230828,164900,1197338310,5370,5370,5370,5370,0
20230828,164800,1197338310,5370,5370,5370,5370,0
20230828,164700,1197338310,5370,5370,5370,5370,0
20230828,164600,1197338310,5370,5370,5370,5370,0
20230828,164500,1197338310,5370,5370,5370,5370,5882
20230828,164400,1197338310,5370,5370,5370,5370,0
20230828,164300,1197338310,5370,5370,5370,5370,0
20230828,164200,1197338310,5370,5370,5370,5370,0
20230828,164100,1197338310,5370,5370,5370,5370,0
20230828,164000,1197338310,5370,5370,5370,5370,0
20230828,163900,1197338310,5370,5370,5370,5370,0
20230828,163800,1197338310,5370,5370,5370,5370,0
20230828,163700,1197338310,5370,5370,5370,5370,0
20230828,163600,1197338310,5370,5370,5370,5370,0
20230828,163500,1197338310,5370,5370,5370,5370,0
20230828,163400,1197338310,5370,5370,5370,5370,0
20230828,163300,1197338310,5370,5370,5370,5370,0
20230828,163200,1197338310,5370,5370,5370,5370,0
20230828,163100,1197338310,5370,5370,5370,5370,0
20230828,163000,1197338310,5370,5370,5370,5370,0
20230828,162900,1197338310,5370,5370,5370,5370,0
20230828,162800,1197338310,5370,5370,5370,5370,0
20230828,162700,1197338310,5370,5370,5370,5370,0
20230828,162600,1197338310,5370,5370,5370,5370,0
20230828,162500,1197338310,5370,5370,5370,5370,0
20230828,162400,1197338310,5370,5370,5370,5370,0
20230828,162300,1197338310,5370,5370,5370,5370,0
20230828,162200,1197338310,5370,5370,5370,5370,0
20230828,162100,1197338310,5370,5370,5370,5370,0
20230828,162000,1197338310,5370,5370,5370,5370,0
20230828,161900,1197338310,5370,5370,5370,5370,0
20230828,161800,1197338310,5370,5370,5370,5370,0
20230828,161700,1197338310,5370,5370,5370,5370,0
20230828,161600,1197338310,5370,5370,5370,5370,0
20230828,161500,1197338310,5370,5370,5370,5370,5882
20230828,161400,1197338310,5370,5370,5370,5370,0
20230828,161300,1197338310,5370,5370,5370,5370,0
20230828,161200,1197338310,5370,5370,5370,5370,0
20230828,161100,1197338310,5370,5370,5370,5370,0
20230828,161000,1197338310,5370,5370,5370,5370,0
20230828,160900,1197338310,5370,5370,5370,5370,0
20230828,160800,1197338310,5370,5370,5370,5370,0
20230828,160700,1197338310,5370,5370,5370,5370,0
20230828,160600,1197338310,5370,5370,5370,5370,0
20230828,160500,1197338310,5370,5370,5370,5370,0
20230828,160400,1197338310,5370,5370,5370,5370,0
20230828,160300,1197338310,5370,5370,5370,5370,0
20230828,160200,1197338310,5370,5370,5370,5370,0
20230828,160100,1197338310,5370,5370,5370,5370,0
20230828,160000,1197338310,5370,5370,5370,5370,0
20230828,155900,1197338310,5370,5370,5370,5370,0
20230828,155800,1197338310,5370,5370,5370,5370,0
20230828,155700,1197338310,5370,5370,5370,5370,0
20230828,155600,1197338310,5370,5370,5370,5370,0
20230828,155500,1197338310,5370,5370,5370,5370,0
20230828,155400,1197338310,5370,5370,5370,5370,0
20230828,155300,1197338310,5370,5370,5370,5370,0
20230828,155200,1197338310,5370,5370,5370,5370,0
20230828,155100,1197338310,5370,5370,5370,5370,0
20230828,155000,1197338310,5370,5370,5370,5370,0
20230828,154900,1197338310,5370,5370,5370,5370,0
20230828,154800,1197338310,5370,5370,5370,5370,0
20230828,154700,1197338310,5370,5370,5370,5370,0
20230828,154600,1197338310,5370,5370,5370,5370,0
20230828,154500,1197338310,5370,5370,5370,5370,5882
20230828,154400,1197338310,5370,5370,5370,5370,0
20230828,154300,1197338310,5370,5370,5370,5370,0
20230828,154200,1197338310,5370,5370,5370,5370,0
20230828,154100,1197338310,5370,5370,5370,5370,0
20230828,154000,1197338310,5370,5370,5370,5370,0
20230828,153900,1197338310,5370,5370,5370,5370,0
20230828,153800,1197338310,5370,5370,5370,5370,0
20230828,153700,1197338310,5370,5370,5370,5370,0
20230828,153600,1197338310,5370,5370,5370,5370,0
20230828,153500,1197338310,5370,5370,5370,5370,0
20230828,153400,1197338310,5370,5370,5370,5370,0
20230828,153300,1197338310,5370,5370,5370,5370,0
20230828,153200,1197338310,5370,5370,5370,5370,0
20230828,153100,1197338310,5370,5370,5370,5370,0
20230828,153000,1197338310,5370,5370,5370,5370,5882
20230828,152900,1165751970,5380,5380,5380,5380,0
20230828,152800,1165751970,5380,5380,5380,5380,0
20230828,152700,1165751970,5380,5380,5380,5380,0
20230828,152600,1165751970,5380,5380,5380,5380,0
20230828,152500,1165751970,5380,5380,5380,5380,0
20230828,152400,1165751970,5380,5380,5380,5380,0
20230828,152300,1165751970,5380,5380,5380,5380,0
20230828,152200,1165751970,5380,5380,5380,5380,0
20230828,152100,1165751970,5380,5380,5380,5380,0
20230828,152000,1165751970,5380,5380,5380,5380,0
20230828,151900,1165751970,5380,5390,5390,5380,525
20230828,151800,1162922360,5390,5390,5390,5390,103
20230828,151700,1162367190,5400,5370,5400,5370,1577
20230828,151600,1153878620,5370,5370,5370,5370,16
20230828,151500,1153792700,5370,5370,5380,5370,389
20230828,151400,1151703580,5380,5360,5380,5360,698
20230828,151300,1147961980,5360,5360,5360,5360,250
20230828,151200,1146621980,5370,5380,5380,5370,113
20230828,151100,1146014990,5370,5370,5370,5370,2795
20230828,151000,1131005840,5370,5370,5370,5370,10
20230828,150900,1130952140,5370,5370,5370,5370,46
20230828,150800,1130705120,5370,5360,5370,5360,225
20230828,150700,1129499110,5370,5370,5370,5370,509
20230828,150600,1126765780,5370,5360,5370,5360,2
20230828,150500,1126755050,5360,5360,5360,5360,20
20230828,150400,1126647850,5360,5370,5370,5360,158
20230828,150300,1125800600,5370,5350,5370,5350,161
20230828,150200,1124937230,5350,5360,5360,5350,1020
20230828,150100,1119479930,5360,5360,5360,5360,0
20230828,150000,1119479930,5360,5380,5380,5360,6616
20230828,145900,1084003420,5390,5390,5390,5390,1
20230828,145800,1083998030,5390,5390,5390,5390,0
20230828,145700,1083998030,5390,5390,5390,5390,0
20230828,145600,1083998030,5390,5380,5390,5370,103
20230828,145500,1083443590,5390,5380,5390,5380,702
20230828,145400,1079666820,5380,5380,5380,5380,107
20230828,145300,1079091160,5390,5380,5390,5380,52
20230828,145200,1078810890,5380,5380,5380,5380,46
20230828,145100,1078563410,5380,5380,5380,5380,0
20230828,145000,1078563410,5380,5380,5380,5380,10
20230828,144900,1078509610,5390,5380,5390,5380,376
20230828,144800,1076486680,5380,5380,5390,5380,88
20230828,144700,1076013230,5380,5380,5380,5380,15
20230828,144600,1075932530,5400,5390,5400,5380,127
20230828,144500,1075248910,5390,5400,5400,5390,9
20230828,144400,1075200360,5400,5390,5410,5370,1996
20230828,144300,1064469450,5410,5410,5410,5410,0
20230828,144200,1064469450,5410,5410,5410,5410,0
20230828,144100,1064469450,5410,5410,5410,5410,0
20230828,144000,1064469450,5410,5400,5410,5400,10
20230828,143900,1064415400,5390,5390,5390,5390,2
20230828,143800,1064404620,5400,5400,5400,5400,1
20230828,143700,1064399220,5410,5410,5410,5410,6
20230828,143600,1064366760,5390,5390,5390,5390,112
20230828,143500,1063763080,5380,5390,5390,5380,1105
20230828,143400,1057817580,5410,5410,5410,5410,0
20230828,143300,1057817580,5410,5390,5410,5390,3
20230828,143200,1057801380,5400,5400,5400,5400,0
20230828,143100,1057801380,5400,5400,5400,5400,48
20230828,143000,1057542180,5400,5400,5400,5400,2
20230828,142900,1057531380,5420,5420,5420,5420,0
20230828,142800,1057531380,5420,5420,5420,5420,30
20230828,142700,1057368780,5420,5420,5420,5420,0
20230828,142600,1057368780,5420,5410,5420,5410,250
20230828,142500,1056014110,5410,5410,5410,5410,1
20230828,142400,1056008700,5410,5410,5410,5410,10
20230828,142300,1055954600,5390,5390,5390,5390,0
20230828,142200,1055954600,5390,5390,5390,5390,0
20230828,142100,1055954600,5390,5390,5390,5390,0
20230828,142000,1055954600,5390,5390,5390,5390,0
20230828,141900,1055954600,5390,5390,5390,5390,200
20230828,141800,1054876600,5420,5400,5420,5400,1000
20230828,141700,1049461840,5400,5390,5400,5390,1012
20230828,141600,1043997150,5390,5390,5400,5390,146
20230828,141500,1043209540,5390,5380,5390,5380,165
20230828,141400,1042320670,5390,5390,5390,5390,60
20230828,141300,1041997270,5390,5380,5390,5380,7
20230828,141200,1041959550,5370,5370,5370,5370,0
20230828,141100,1041959550,5370,5380,5380,5370,40
20230828,141000,1041744690,5390,5390,5390,5390,50
20230828,140900,1041475190,5400,5400,5400,5400,0
20230828,140800,1041475190,5400,5400,5400,5400,2
20230828,140700,1041464390,5390,5390,5390,5390,0
20230828,140600,1041464390,5390,5400,5400,5370,2864
20230828,140500,1026045800,5400,5400,5400,5400,913
20230828,140400,1021115600,5400,5400,5400,5400,557
20230828,140300,1018107800,5400,5400,5400,5400,300
20230828,140200,1016487800,5400,5390,5400,5390,371
20230828,140100,1014485820,5390,5390,5390,5390,6
20230828,140000,1014453480,5380,5380,5380,5380,100
20230828,135900,1013915480,5380,5390,5390,5380,12
20230828,135800,1013850820,5390,5400,5400,5390,51
20230828,135700,1013575520,5400,5400,5400,5400,1
20230828,135600,1013570120,5400,5400,5400,5390,38
20230828,135500,1013364990,5400,5400,5400,5400,0
20230828,135400,1013364990,5400,5380,5400,5380,3
20230828,135300,1013348830,5380,5380,5380,5380,152
20230828,135200,1012531070,5390,5390,5390,5390,1
20230828,135100,1012525680,5390,5400,5400,5390,3
20230828,135000,1012509500,5400,5380,5400,5380,981
20230828,134900,1007231600,5380,5380,5380,5380,0
20230828,134800,1007231600,5380,5400,5400,5380,2
20230828,134700,1007220820,5400,5400,5400,5400,74
20230828,134600,1006821220,5400,5400,5400,5400,0
20230828,134500,1006821220,5400,5400,5400,5400,0
20230828,134400,1006821220,5400,5400,5400,5400,0
20230828,134300,1006821220,5400,5390,5400,5380,564
20230828,134200,1003784930,5390,5400,5400,5390,103
20230828,134100,1003228760,5400,5400,5400,5400,0
20230828,134000,1003228760,5400,5390,5400,5390,4
20230828,133900,1003207180,5390,5390,5390,5390,1
20230828,133800,1003201790,5400,5390,5400,5390,18
20230828,133700,1003104600,5390,5390,5390,5390,30
20230828,133600,1002942900,5400,5400,5400,5400,2
20230828,133500,1002932100,5390,5390,5390,5390,0
20230828,133400,1002932100,5390,5390,5390,5390,1
20230828,133300,1002926710,5390,5400,5400,5390,2
20230828,133200,1002915920,5390,5390,5390,5390,194
20230828,133100,1001870260,5400,5400,5400,5400,9
20230828,133000,1001821660,5390,5390,5390,5390,7
20230828,132900,1001783930,5390,5390,5390,5390,41
20230828,132800,1001562940,5400,5400,5400,5400,160
20230828,132700,1000698940,5400,5390,5400,5390,32
20230828,132600,1000526420,5390,5390,5390,5390,50
20230828,132500,1000256920,5390,5390,5390,5390,156
20230828,132400,999416080,5400,5400,5400,5400,0
20230828,132300,999416080,5400,5390,5400,5390,320
20230828,132200,997690400,5390,5400,5400,5390,114
20230828,132100,997074920,5390,5390,5400,5390,216
20230828,132000,995910670,5400,5390,5400,5390,13
20230828,131900,995840590,5400,5400,5400,5400,53
20230828,131800,995554390,5400,5390,5400,5390,152
20230828,131700,994733610,5390,5390,5390,5390,2
20230828,131600,994722830,5390,5400,5400,5390,60
20230828,131500,994399390,5400,5400,5400,5400,6
20230828,131400,994366990,5410,5410,5410,5410,184
20230828,131300,993371550,5410,5410,5410,5410,0
20230828,131200,993371550,5410,5400,5410,5400,2
20230828,131100,993360740,5410,5410,5410,5410,0
20230828,131000,993360740,5410,5410,5410,5410,1
20230828,130900,993355330,5410,5410,5410,5410,14
20230828,130800,993279590,5410,5410,5410,5410,5
20230828,130700,993252540,5410,5410,5410,5410,2
20230828,130600,993241720,5410,5410,5410,5410,5
20230828,130500,993214670,5410,5390,5410,5390,21
20230828,130400,993101440,5390,5390,5390,5390,80
20230828,130300,992670240,5380,5400,5400,5380,2452
20230828,130200,979463420,5390,5390,5390,5390,159
20230828,130100,978606410,5410,5410,5410,5410,0
20230828,130000,978606410,5410,5410,5410,5410,0
20230828,125900,978606410,5410,5410,5410,5410,0
20230828,125800,978606410,5410,5410,5410,5410,0
20230828,125700,978606410,5410,5400,5410,5400,4
20230828,125600,978584780,5400,5400,5400,5400,41
20230828,125500,978363380,5410,5410,5410,5410,1
20230828,125400,978357970,5420,5420,5420,5420,3
20230828,125300,978341710,5430,5430,5430,5430,0
20230828,125200,978341710,5430,5430,5430,5430,0
20230828,125100,978341710,5430,5430,5430,5430,0
20230828,125000,978341710,5430,5430,5430,5430,0
20230828,124900,978341710,5430,5400,5430,5380,556
20230828,124800,975345950,5430,5430,5430,5430,1
20230828,124700,975340520,5430,5430,5430,5430,0
20230828,124600,975340520,5430,5430,5430,5430,10
20230828,124500,975286220,5430,5430,5430,5430,0
20230828,124400,975286220,5430,5430,5430,5430,0
20230828,124300,975286220,5430,5430,5430,5430,100
20230828,124200,974743220,5430,5400,5430,5400,3
20230828,124100,974726960,5430,5430,5430,5430,0
20230828,124000,974726960,5430,5380,5430,5380,2
20230828,123900,974716150,5390,5420,5430,5390,954
20230828,123800,969553690,5410,5400,5410,5400,776
20230828,123700,965358180,5400,5400,5400,5400,853
20230828,123600,960751980,5390,5390,5390,5390,147
20230828,123500,959959650,5390,5390,5390,5390,1
20230828,123400,959954260,5380,5380,5380,5380,48
20230828,123300,959696020,5390,5390,5390,5390,0
20230828,123200,959696020,5390,5390,5390,5380,480
20230828,123100,957108950,5400,5400,5400,5400,7
20230828,123000,957071150,5400,5400,5400,5400,24
20230828,122900,956941550,5400,5400,5400,5400,1520
20230828,122800,948733550,5400,5400,5400,5400,0
20230828,122700,948733550,5400,5400,5400,5400,0
20230828,122600,948733550,5400,5400,5400,5400,296
20230828,122500,947135150,5400,5400,5400,5400,0
20230828,122400,947135150,5400,5400,5400,5400,48
20230828,122300,946875950,5400,5400,5400,5400,0
20230828,122200,946875950,5400,5400,5400,5400,24
20230828,122100,946746350,5410,5410,5410,5410,4
20230828,122000,946724710,5400,5390,5400,5390,6
20230828,121900,946692360,5400,5400,5400,5390,9
20230828,121800,946643830,5400,5400,5410,5400,140
20230828,121700,945887670,5410,5410,5410,5400,55
20230828,121600,945590150,5410,5410,5410,5410,2
20230828,121500,945579330,5410,5410,5410,5410,0
20230828,121400,945579330,5410,5410,5410,5410,55
20230828,121300,945281780,5420,5410,5420,5410,45
20230828,121200,945038260,5420,5410,5420,5410,834
20230828,121100,940525610,5430,5430,5430,5410,204
20230828,121000,939419910,5420,5420,5420,5420,315
20230828,120900,937712610,5420,5420,5420,5420,2
20230828,120800,937701770,5440,5400,5440,5390,201
20230828,120700,936618000,5390,5420,5420,5380,515
20230828,120600,933841880,5420,5430,5430,5420,729
20230828,120500,929883420,5420,5420,5420,5420,472
20230828,120400,927325180,5380,5390,5420,5380,224
20230828,120300,926117740,5370,5410,5410,5370,1599
20230828,120200,917522600,5410,5410,5410,5410,0
20230828,120100,917522600,5410,5390,5410,5380,4
20230828,120000,917501030,5390,5420,5420,5390,1302
20230828,115900,910464200,5440,5430,5440,5430,363
20230828,115800,908493090,5460,5390,5470,5380,10079
20230828,115700,853603210,5410,5410,5410,5410,0
20230828,115600,853603210,5410,5410,5410,5410,3
20230828,115500,853586980,5390,5400,5400,5390,769
20230828,115400,849434390,5420,5420,5420,5420,145
20230828,115300,848648490,5420,5420,5420,5420,0
20230828,115200,848648490,5420,5420,5420,5420,0
20230828,115100,848648490,5420,5420,5420,5420,0
20230828,115000,848648490,5420,5400,5420,5400,68
20230828,114900,848281170,5410,5410,5410,5410,0
20230828,114800,848281170,5410,5410,5410,5410,2
20230828,114700,848270350,5420,5420,5420,5420,10
20230828,114600,848216150,5420,5420,5420,5420,0
20230828,114500,848216150,5420,5400,5420,5400,149
20230828,114400,847411510,5400,5400,5400,5400,0
20230828,114300,847411510,5400,5420,5420,5400,11
20230828,114200,847352090,5400,5400,5400,5400,47
20230828,114100,847098290,5420,5420,5420,5420,0
20230828,114000,847098290,5420,5420,5420,5420,0
20230828,113900,847098290,5420,5420,5420,5420,0
20230828,113800,847098290,5420,5420,5420,5400,53
20230828,113700,846811070,5420,5420,5420,5420,0
20230828,113600,846811070,5420,5420,5420,5410,12
20230828,113500,846746130,5410,5410,5420,5410,353
20230828,113400,844836380,5400,5400,5400,5400,208
20230828,113300,843713180,5400,5400,5400,5400,4
20230828,113200,843691580,5400,5400,5400,5400,1
20230828,113100,843686180,5370,5390,5400,5370,1304
20230828,113000,836663410,5390,5380,5390,5380,991
20230828,112900,831331820,5380,5380,5380,5380,38
20230828,112800,831127380,5380,5380,5380,5380,10
20230828,112700,831073580,5380,5380,5380,5370,304
20230828,112600,829438980,5380,5380,5390,5380,744
20230828,112500,825429580,5370,5370,5370,5370,1141
20230828,112400,819302410,5370,5370,5380,5370,301
20230828,112300,817686030,5370,5360,5370,5350,291
20230828,112200,816127530,5370,5380,5380,5370,502
20230828,112100,813426980,5380,5380,5380,5380,142
20230828,112000,812663020,5380,5370,5390,5370,31
20230828,111900,812496440,5360,5370,5370,5360,570
20230828,111800,809438210,5370,5370,5370,5370,11
20230828,111700,809379140,5370,5360,5370,5360,2
20230828,111600,809368410,5360,5360,5360,5360,103
20230828,111500,808816330,5360,5360,5360,5360,16
20230828,111400,808730570,5360,5350,5360,5350,211
20230828,111300,807601610,5360,5360,5360,5360,165
20230828,111200,806717210,5360,5360,5360,5360,0
20230828,111100,806717210,5360,5360,5360,5360,3
20230828,111000,806701130,5350,5350,5350,5350,80
20230828,110900,806273130,5350,5360,5360,5350,22
20230828,110800,806155410,5360,5360,5360,5360,20
20230828,110700,806048210,5360,5350,5360,5340,272
20230828,110600,804593030,5350,5350,5350,5350,4
20230828,110500,804571630,5350,5360,5360,5350,105
20230828,110400,804009840,5360,5360,5360,5360,0
20230828,110300,804009840,5360,5360,5360,5360,1
20230828,110200,804004480,5360,5350,5360,5350,103
20230828,110100,803453350,5370,5370,5370,5340,3104
20230828,110000,786859110,5350,5380,5380,5350,3685
20230828,105900,767085490,5390,5390,5390,5380,402
20230828,105800,764922700,5380,5380,5380,5380,8
20230828,105700,764879660,5380,5380,5380,5380,52
20230828,105600,764599900,5390,5390,5390,5390,189
20230828,105500,763581190,5390,5390,5390,5390,0
20230828,105400,763581190,5390,5390,5390,5390,6
20230828,105300,763548850,5390,5390,5390,5390,1
20230828,105200,763543460,5380,5380,5380,5380,357
20230828,105100,761622800,5380,5380,5380,5380,27
20230828,105000,761477540,5380,5380,5380,5380,54
20230828,104900,761187020,5390,5380,5390,5380,42
20230828,104800,760961040,5400,5390,5400,5390,2
20230828,104700,760950250,5400,5400,5400,5400,1
20230828,104600,760944850,5400,5380,5400,5380,138
20230828,104500,760202390,5400,5400,5400,5400,4
20230828,104400,760180790,5400,5400,5400,5400,4
20230828,104300,760159190,5400,5400,5400,5400,56
20230828,104200,759856790,5400,5400,5400,5380,1016
20230828,104100,754377130,5410,5410,5410,5410,226
20230828,104000,753154470,5410,5410,5410,5410,1
20230828,103900,753149060,5400,5400,5400,5400,51
20230828,103800,752873660,5400,5410,5410,5400,23
20230828,103700,752749450,5400,5400,5400,5400,400
20230828,103600,750589450,5400,5400,5400,5400,217
20230828,103500,749417650,5400,5400,5400,5400,83
20230828,103400,748969450,5390,5390,5390,5390,10
20230828,103300,748915550,5390,5390,5400,5390,136
20230828,103200,748182500,5390,5390,5390,5390,149
20230828,103100,747379390,5400,5420,5420,5400,837
20230828,103000,742853530,5420,5420,5420,5420,3333
20230828,102900,724788670,5410,5400,5410,5400,1388
20230828,102800,717281870,5400,5370,5400,5370,822
20230828,102700,712854100,5370,5370,5370,5370,120
20230828,102600,712209700,5360,5370,5370,5360,106
20230828,102500,711641040,5370,5370,5370,5370,665
20230828,102400,708069990,5380,5380,5380,5380,0
20230828,102300,708069990,5380,5380,5380,5380,48
20230828,102200,707811750,5380,5370,5380,5370,149
20230828,102100,707011020,5360,5370,5370,5360,61
20230828,102000,706683950,5370,5360,5370,5360,449
20230828,101900,704277300,5360,5360,5360,5360,1
20230828,101800,704271940,5360,5350,5360,5350,690
20230828,101700,700580430,5340,5340,5340,5340,205
20230828,101600,699485730,5340,5340,5340,5340,196
20230828,101500,698439090,5340,5340,5340,5340,1
20230828,101400,698433750,5340,5340,5350,5340,31
20230828,101300,698268160,5350,5340,5350,5340,7
20230828,101200,698230750,5340,5330,5340,5330,1518
20230828,101100,690139310,5330,5320,5330,5320,2548
20230828,101000,676583940,5330,5330,5340,5310,2610
20230828,100900,662687880,5330,5330,5330,5330,1447
20230828,100800,654975370,5340,5340,5340,5340,47
20230828,100700,654724390,5340,5340,5340,5340,51
20230828,100600,654452050,5340,5330,5340,5330,491
20230828,100500,651835010,5330,5340,5340,5330,229
20230828,100400,650614400,5340,5350,5350,5340,55
20230828,100300,650320650,5350,5350,5350,5330,818
20230828,100200,645953110,5350,5350,5350,5350,4668
20230828,100100,620979310,5340,5340,5340,5340,460
20230828,100000,618522910,5350,5330,5350,5330,1768
20230828,095900,609098370,5330,5330,5330,5320,1310
20230828,095800,602117800,5320,5330,5330,5320,6569
20230828,095700,567106210,5330,5350,5360,5330,854
20230828,095600,562533710,5350,5350,5350,5350,58
20230828,095500,562223410,5360,5330,5360,5330,133
20230828,095400,561514150,5330,5360,5360,5330,10034
20230828,095300,507979130,5370,5370,5370,5370,4
20230828,095200,507957650,5360,5360,5370,5360,302
20230828,095100,506338900,5360,5350,5360,5350,279
20230828,095000,504844100,5350,5380,5380,5350,1675
20230828,094900,495879690,5360,5370,5370,5360,911
20230828,094800,490996680,5380,5350,5380,5350,3080
20230828,094700,474513650,5360,5360,5360,5350,2397
20230828,094600,461666620,5360,5360,5360,5350,361
20230828,094500,459733210,5350,5380,5380,5350,2935
20230828,094400,444005280,5360,5390,5400,5360,6459
20230828,094300,409306700,5390,5390,5390,5380,2430
20230828,094200,396216350,5410,5400,5410,5400,22
20230828,094100,396097530,5410,5410,5410,5410,3
20230828,094000,396081300,5390,5410,5420,5390,2924
20230828,093900,380302590,5420,5420,5420,5420,11
20230828,093800,380242970,5420,5400,5420,5400,61
20230828,093700,379913350,5420,5400,5420,5400,283
20230828,093600,378384890,5400,5420,5420,5400,138
20230828,093500,377636960,5420,5420,5420,5400,1683
20230828,093400,368544530,5420,5410,5420,5410,1170
20230828,093300,362203230,5420,5420,5420,5420,5
20230828,093200,362176130,5420,5400,5420,5400,233
20230828,093100,360917870,5400,5410,5430,5400,2372
20230828,093000,348052540,5410,5410,5420,5410,56
20230828,092900,347749080,5410,5430,5430,5410,353
20230828,092800,345839210,5430,5420,5430,5410,731
20230828,092700,341879300,5420,5430,5430,5420,15
20230828,092600,341797880,5420,5440,5440,5420,476
20230828,092500,339212970,5430,5430,5430,5410,3555
20230828,092400,319932400,5410,5420,5420,5410,1007
20230828,092300,314474490,5420,5420,5420,5420,65
20230828,092200,314122190,5430,5420,5430,5420,2329
20230828,092100,301496810,5430,5410,5440,5410,1722
20230828,092000,292154840,5400,5390,5400,5390,8367
20230828,091900,246974240,5390,5390,5390,5380,972
20230828,091800,241735370,5390,5400,5400,5390,61
20230828,091700,241405980,5400,5390,5400,5390,129
20230828,091600,240710620,5390,5390,5390,5390,318
20230828,091500,238996600,5390,5400,5400,5390,2684
20230828,091400,224508040,5400,5390,5400,5390,498
20230828,091300,221821360,5390,5400,5400,5380,508
20230828,091200,219083150,5400,5380,5400,5380,1496
20230828,091100,211033630,5380,5380,5390,5380,1167
20230828,091000,204747330,5380,5380,5380,5380,2884
20230828,090900,189231410,5380,5380,5400,5380,3069
20230828,090800,172719810,5380,5380,5400,5380,672
20230828,090700,169102450,5380,5420,5420,5380,1409
20230828,090600,161505100,5420,5380,5420,5370,418
20230828,090500,159254220,5370,5380,5380,5370,2350
20230828,090400,146624880,5380,5420,5420,5370,9732
20230828,090300,94265320,5410,5400,5420,5380,2292
20230828,090200,81878420,5400,5370,5400,5370,367
20230828,090100,79898090,5370,5450,5450,5370,5808
20230828,090000,48592700,5400,5440,5450,5400,8950