KissMeData/214680/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,201300,31037522790,5320,5320,5320,5320,58433
20230828,201200,31037522790,5320,5320,5320,5320,0
20230828,201100,31037522790,5320,5320,5320,5320,0
20230828,201000,31037522790,5320,5320,5320,5320,0
20230828,200900,31037522790,5320,5320,5320,5320,0
20230828,200800,31037522790,5320,5320,5320,5320,0
20230828,200700,31037522790,5320,5320,5320,5320,0
20230828,200600,31037522790,5320,5320,5320,5320,0
20230828,200500,31037522790,5320,5320,5320,5320,0
20230828,200400,31037522790,5320,5320,5320,5320,0
20230828,200300,31037522790,5320,5320,5320,5320,0
20230828,200200,31037522790,5320,5320,5320,5320,0
20230828,200100,31037522790,5320,5320,5320,5320,0
20230828,200000,31037522790,5320,5320,5320,5320,0
20230828,195900,31037522790,5320,5320,5320,5320,0
20230828,195800,31037522790,5320,5320,5320,5320,0
20230828,195700,31037522790,5320,5320,5320,5320,0
20230828,195600,31037522790,5320,5320,5320,5320,0
20230828,195500,31037522790,5320,5320,5320,5320,0
20230828,195400,31037522790,5320,5320,5320,5320,0
20230828,195300,31037522790,5320,5320,5320,5320,0
20230828,195200,31037522790,5320,5320,5320,5320,0
20230828,195100,31037522790,5320,5320,5320,5320,0
20230828,195000,31037522790,5320,5320,5320,5320,0
20230828,194900,31037522790,5320,5320,5320,5320,0
20230828,194800,31037522790,5320,5320,5320,5320,0
20230828,194700,31037522790,5320,5320,5320,5320,0
20230828,194600,31037522790,5320,5320,5320,5320,0
20230828,194500,31037522790,5320,5320,5320,5320,0
20230828,194400,31037522790,5320,5320,5320,5320,0
20230828,194300,31037522790,5320,5320,5320,5320,58433
20230828,194200,31037522790,5320,5320,5320,5320,0
20230828,194100,31037522790,5320,5320,5320,5320,0
20230828,194000,31037522790,5320,5320,5320,5320,0
20230828,193900,31037522790,5320,5320,5320,5320,0
20230828,193800,31037522790,5320,5320,5320,5320,0
20230828,193700,31037522790,5320,5320,5320,5320,0
20230828,193600,31037522790,5320,5320,5320,5320,0
20230828,193500,31037522790,5320,5320,5320,5320,0
20230828,193400,31037522790,5320,5320,5320,5320,0
20230828,193300,31037522790,5320,5320,5320,5320,0
20230828,193200,31037522790,5320,5320,5320,5320,0
20230828,193100,31037522790,5320,5320,5320,5320,0
20230828,193000,31037522790,5320,5320,5320,5320,0
20230828,192900,31037522790,5320,5320,5320,5320,0
20230828,192800,31037522790,5320,5320,5320,5320,0
20230828,192700,31037522790,5320,5320,5320,5320,0
20230828,192600,31037522790,5320,5320,5320,5320,0
20230828,192500,31037522790,5320,5320,5320,5320,0
20230828,192400,31037522790,5320,5320,5320,5320,0
20230828,192300,31037522790,5320,5320,5320,5320,0
20230828,192200,31037522790,5320,5320,5320,5320,0
20230828,192100,31037522790,5320,5320,5320,5320,0
20230828,192000,31037522790,5320,5320,5320,5320,0
20230828,191900,31037522790,5320,5320,5320,5320,0
20230828,191800,31037522790,5320,5320,5320,5320,0
20230828,191700,31037522790,5320,5320,5320,5320,0
20230828,191600,31037522790,5320,5320,5320,5320,0
20230828,191500,31037522790,5320,5320,5320,5320,0
20230828,191400,31037522790,5320,5320,5320,5320,0
20230828,191300,31037522790,5320,5320,5320,5320,58433
20230828,191200,31037522790,5320,5320,5320,5320,0
20230828,191100,31037522790,5320,5320,5320,5320,0
20230828,191000,31037522790,5320,5320,5320,5320,0
20230828,190900,31037522790,5320,5320,5320,5320,0
20230828,190800,31037522790,5320,5320,5320,5320,0
20230828,190700,31037522790,5320,5320,5320,5320,0
20230828,190600,31037522790,5320,5320,5320,5320,0
20230828,190500,31037522790,5320,5320,5320,5320,0
20230828,190400,31037522790,5320,5320,5320,5320,0
20230828,190300,31037522790,5320,5320,5320,5320,0
20230828,190200,31037522790,5320,5320,5320,5320,0
20230828,190100,31037522790,5320,5320,5320,5320,0
20230828,190000,31037522790,5320,5320,5320,5320,0
20230828,185900,31037522790,5320,5320,5320,5320,0
20230828,185800,31037522790,5320,5320,5320,5320,0
20230828,185700,31037522790,5320,5320,5320,5320,0
20230828,185600,31037522790,5320,5320,5320,5320,0
20230828,185500,31037522790,5320,5320,5320,5320,0
20230828,185400,31037522790,5320,5320,5320,5320,0
20230828,185300,31037522790,5320,5320,5320,5320,0
20230828,185200,31037522790,5320,5320,5320,5320,0
20230828,185100,31037522790,5320,5320,5320,5320,0
20230828,185000,31037522790,5320,5320,5320,5320,0
20230828,184900,31037522790,5320,5320,5320,5320,0
20230828,184800,31037522790,5320,5320,5320,5320,0
20230828,184700,31037522790,5320,5320,5320,5320,0
20230828,184600,31037522790,5320,5320,5320,5320,0
20230828,184500,31037522790,5320,5320,5320,5320,0
20230828,184400,31037522790,5320,5320,5320,5320,0
20230828,184300,31037522790,5320,5320,5320,5320,58433
20230828,184200,31037522790,5320,5320,5320,5320,0
20230828,184100,31037522790,5320,5320,5320,5320,0
20230828,184000,31037522790,5320,5320,5320,5320,0
20230828,183900,31037522790,5320,5320,5320,5320,0
20230828,183800,31037522790,5320,5320,5320,5320,0
20230828,183700,31037522790,5320,5320,5320,5320,0
20230828,183600,31037522790,5320,5320,5320,5320,0
20230828,183500,31037522790,5320,5320,5320,5320,0
20230828,183400,31037522790,5320,5320,5320,5320,0
20230828,183300,31037522790,5320,5320,5320,5320,0
20230828,183200,31037522790,5320,5320,5320,5320,0
20230828,183100,31037522790,5320,5320,5320,5320,0
20230828,183000,31037522790,5320,5320,5320,5320,0
20230828,182900,31037522790,5320,5320,5320,5320,0
20230828,182800,31037522790,5320,5320,5320,5320,0
20230828,182700,31037522790,5320,5320,5320,5320,0
20230828,182600,31037522790,5320,5320,5320,5320,0
20230828,182500,31037522790,5320,5320,5320,5320,0
20230828,182400,31037522790,5320,5320,5320,5320,0
20230828,182300,31037522790,5320,5320,5320,5320,0
20230828,182200,31037522790,5320,5320,5320,5320,0
20230828,182100,31037522790,5320,5320,5320,5320,0
20230828,182000,31037522790,5320,5320,5320,5320,0
20230828,181900,31037522790,5320,5320,5320,5320,0
20230828,181800,31037522790,5320,5320,5320,5320,0
20230828,181700,31037522790,5320,5320,5320,5320,0
20230828,181600,31037522790,5320,5320,5320,5320,0
20230828,181500,31037522790,5320,5320,5320,5320,0
20230828,181400,31037522790,5320,5320,5320,5320,0
20230828,181300,31037522790,5320,5320,5320,5320,58433
20230828,181200,31037522790,5320,5320,5320,5320,0
20230828,181100,31037522790,5320,5320,5320,5320,0
20230828,181000,31037522790,5320,5320,5320,5320,0
20230828,180900,31037522790,5320,5320,5320,5320,0
20230828,180800,31037522790,5320,5320,5320,5320,0
20230828,180700,31037522790,5320,5320,5320,5320,0
20230828,180600,31037522790,5320,5320,5320,5320,0
20230828,180500,31037522790,5320,5320,5320,5320,0
20230828,180400,31037522790,5320,5320,5320,5320,0
20230828,180300,31037522790,5320,5320,5320,5320,0
20230828,180200,31037522790,5320,5320,5320,5320,0
20230828,180100,31037522790,5320,5320,5320,5320,0
20230828,180000,31037522790,5320,5320,5320,5320,0
20230828,175900,31037522790,5320,5320,5320,5320,0
20230828,175800,31037522790,5320,5320,5320,5320,0
20230828,175700,31037522790,5320,5320,5320,5320,0
20230828,175600,31037522790,5320,5320,5320,5320,0
20230828,175500,31037522790,5320,5320,5320,5320,0
20230828,175400,31037522790,5320,5320,5320,5320,0
20230828,175300,31037522790,5320,5320,5320,5320,0
20230828,175200,31037522790,5320,5320,5320,5320,0
20230828,175100,31037522790,5320,5320,5320,5320,0
20230828,175000,31037522790,5320,5320,5320,5320,0
20230828,174900,31037522790,5320,5320,5320,5320,0
20230828,174800,31037522790,5320,5320,5320,5320,0
20230828,174700,31037522790,5320,5320,5320,5320,0
20230828,174600,31037522790,5320,5320,5320,5320,0
20230828,174500,31037522790,5320,5320,5320,5320,0
20230828,174400,31037522790,5320,5320,5320,5320,0
20230828,174300,31037522790,5320,5320,5320,5320,58433
20230828,174200,31037522790,5320,5320,5320,5320,0
20230828,174100,31037522790,5320,5320,5320,5320,0
20230828,174000,31037522790,5320,5320,5320,5320,0
20230828,173900,31037522790,5320,5320,5320,5320,0
20230828,173800,31037522790,5320,5320,5320,5320,0
20230828,173700,31037522790,5320,5320,5320,5320,0
20230828,173600,31037522790,5320,5320,5320,5320,0
20230828,173500,31037522790,5320,5320,5320,5320,0
20230828,173400,31037522790,5320,5320,5320,5320,0
20230828,173300,31037522790,5320,5320,5320,5320,0
20230828,173200,31037522790,5320,5320,5320,5320,0
20230828,173100,31037522790,5320,5320,5320,5320,0
20230828,173000,31037522790,5320,5320,5320,5320,0
20230828,172900,31037522790,5320,5320,5320,5320,0
20230828,172800,31037522790,5320,5320,5320,5320,0
20230828,172700,31037522790,5320,5320,5320,5320,0
20230828,172600,31037522790,5320,5320,5320,5320,0
20230828,172500,31037522790,5320,5320,5320,5320,0
20230828,172400,31037522790,5320,5320,5320,5320,0
20230828,172300,31037522790,5320,5320,5320,5320,0
20230828,172200,31037522790,5320,5320,5320,5320,0
20230828,172100,31037522790,5320,5320,5320,5320,0
20230828,172000,31037522790,5320,5320,5320,5320,0
20230828,171900,31037522790,5320,5320,5320,5320,0
20230828,171800,31037522790,5320,5320,5320,5320,0
20230828,171700,31037522790,5320,5320,5320,5320,0
20230828,171600,31037522790,5320,5320,5320,5320,0
20230828,171500,31037522790,5320,5320,5320,5320,0
20230828,171400,31037522790,5320,5320,5320,5320,0
20230828,171300,31037522790,5320,5320,5320,5320,58433
20230828,171200,31037522790,5320,5320,5320,5320,0
20230828,171100,31037522790,5320,5320,5320,5320,0
20230828,171000,31037522790,5320,5320,5320,5320,0
20230828,170900,31037522790,5320,5320,5320,5320,0
20230828,170800,31037522790,5320,5320,5320,5320,0
20230828,170700,31037522790,5320,5320,5320,5320,0
20230828,170600,31037522790,5320,5320,5320,5320,0
20230828,170500,31037522790,5320,5320,5320,5320,0
20230828,170400,31037522790,5320,5320,5320,5320,0
20230828,170300,31037522790,5320,5320,5320,5320,0
20230828,170200,31037522790,5320,5320,5320,5320,0
20230828,170100,31037522790,5320,5320,5320,5320,0
20230828,170000,31037522790,5320,5320,5320,5320,0
20230828,165900,31037522790,5320,5320,5320,5320,0
20230828,165800,31037522790,5320,5320,5320,5320,0
20230828,165700,31037522790,5320,5320,5320,5320,0
20230828,165600,31037522790,5320,5320,5320,5320,0
20230828,165500,31037522790,5320,5320,5320,5320,0
20230828,165400,31037522790,5320,5320,5320,5320,0
20230828,165300,31037522790,5320,5320,5320,5320,0
20230828,165200,31037522790,5320,5320,5320,5320,0
20230828,165100,31037522790,5320,5320,5320,5320,0
20230828,165000,31037522790,5320,5320,5320,5320,0
20230828,164900,31037522790,5320,5320,5320,5320,0
20230828,164800,31037522790,5320,5320,5320,5320,0
20230828,164700,31037522790,5320,5320,5320,5320,0
20230828,164600,31037522790,5320,5320,5320,5320,0
20230828,164500,31037522790,5320,5320,5320,5320,0
20230828,164400,31037522790,5320,5320,5320,5320,0
20230828,164300,31037522790,5320,5320,5320,5320,58433
20230828,164200,31037522790,5320,5320,5320,5320,0
20230828,164100,31037522790,5320,5320,5320,5320,0
20230828,164000,31037522790,5320,5320,5320,5320,0
20230828,163900,31037522790,5320,5320,5320,5320,0
20230828,163800,31037522790,5320,5320,5320,5320,0
20230828,163700,31037522790,5320,5320,5320,5320,0
20230828,163600,31037522790,5320,5320,5320,5320,0
20230828,163500,31037522790,5320,5320,5320,5320,0
20230828,163400,31037522790,5320,5320,5320,5320,0
20230828,163300,31037522790,5320,5320,5320,5320,0
20230828,163200,31037522790,5320,5320,5320,5320,0
20230828,163100,31037522790,5320,5320,5320,5320,0
20230828,163000,31037522790,5320,5320,5320,5320,0
20230828,162900,31037522790,5320,5320,5320,5320,0
20230828,162800,31037522790,5320,5320,5320,5320,0
20230828,162700,31037522790,5320,5320,5320,5320,0
20230828,162600,31037522790,5320,5320,5320,5320,0
20230828,162500,31037522790,5320,5320,5320,5320,0
20230828,162400,31037522790,5320,5320,5320,5320,0
20230828,162300,31037522790,5320,5320,5320,5320,0
20230828,162200,31037522790,5320,5320,5320,5320,0
20230828,162100,31037522790,5320,5320,5320,5320,0
20230828,162000,31037522790,5320,5320,5320,5320,0
20230828,161900,31037522790,5320,5320,5320,5320,0
20230828,161800,31037522790,5320,5320,5320,5320,0
20230828,161700,31037522790,5320,5320,5320,5320,0
20230828,161600,31037522790,5320,5320,5320,5320,0
20230828,161500,31037522790,5320,5320,5320,5320,0
20230828,161400,31037522790,5320,5320,5320,5320,0
20230828,161300,31037522790,5320,5320,5320,5320,58433
20230828,161200,31037522790,5320,5320,5320,5320,0
20230828,161100,31037522790,5320,5320,5320,5320,0
20230828,161000,31037522790,5320,5320,5320,5320,0
20230828,160900,31037522790,5320,5320,5320,5320,0
20230828,160800,31037522790,5320,5320,5320,5320,0
20230828,160700,31037522790,5320,5320,5320,5320,0
20230828,160600,31037522790,5320,5320,5320,5320,0
20230828,160500,31037522790,5320,5320,5320,5320,0
20230828,160400,31037522790,5320,5320,5320,5320,0
20230828,160300,31037522790,5320,5320,5320,5320,0
20230828,160200,31037522790,5320,5320,5320,5320,0
20230828,160100,31037522790,5320,5320,5320,5320,0
20230828,160000,31037522790,5320,5320,5320,5320,0
20230828,155900,31037522790,5320,5320,5320,5320,0
20230828,155800,31037522790,5320,5320,5320,5320,0
20230828,155700,31037522790,5320,5320,5320,5320,0
20230828,155600,31037522790,5320,5320,5320,5320,0
20230828,155500,31037522790,5320,5320,5320,5320,0
20230828,155400,31037522790,5320,5320,5320,5320,0
20230828,155300,31037522790,5320,5320,5320,5320,0
20230828,155200,31037522790,5320,5320,5320,5320,0
20230828,155100,31037522790,5320,5320,5320,5320,0
20230828,155000,31037522790,5320,5320,5320,5320,0
20230828,154900,31037522790,5320,5320,5320,5320,0
20230828,154800,31037522790,5320,5320,5320,5320,0
20230828,154700,31037522790,5320,5320,5320,5320,0
20230828,154600,31037522790,5320,5320,5320,5320,0
20230828,154500,31037522790,5320,5320,5320,5320,0
20230828,154400,31037522790,5320,5320,5320,5320,0
20230828,154300,31037522790,5320,5320,5320,5320,58433
20230828,154200,31037522790,5320,5320,5320,5320,0
20230828,154100,31037522790,5320,5320,5320,5320,0
20230828,154000,31037522790,5320,5320,5320,5320,0
20230828,153900,31037522790,5320,5320,5320,5320,0
20230828,153800,31037522790,5320,5320,5320,5320,0
20230828,153700,31037522790,5320,5320,5320,5320,0
20230828,153600,31037522790,5320,5320,5320,5320,0
20230828,153500,31037522790,5320,5320,5320,5320,0
20230828,153400,31037522790,5320,5320,5320,5320,0
20230828,153300,31037522790,5320,5320,5320,5320,0
20230828,153200,31037522790,5320,5320,5320,5320,0
20230828,153100,31037522790,5320,5320,5320,5320,0
20230828,153000,31037522790,5320,5320,5320,5320,58433
20230828,152900,30726659230,5320,5320,5320,5320,0
20230828,152800,30726659230,5320,5320,5320,5320,0
20230828,152700,30726659230,5320,5320,5320,5320,0
20230828,152600,30726659230,5320,5320,5320,5320,0
20230828,152500,30726659230,5320,5320,5320,5320,0
20230828,152400,30726659230,5320,5320,5320,5320,0
20230828,152300,30726659230,5320,5320,5320,5320,0
20230828,152200,30726659230,5320,5320,5320,5320,0
20230828,152100,30726659230,5320,5320,5320,5320,0
20230828,152000,30726659230,5320,5320,5320,5320,0
20230828,151900,30726659230,5320,5330,5330,5320,12398
20230828,151800,30660665010,5330,5330,5330,5310,17057
20230828,151700,30569842450,5320,5320,5330,5310,7624
20230828,151600,30529246970,5320,5300,5320,5290,32932
20230828,151500,30354675260,5290,5300,5300,5290,13999
20230828,151400,30280593090,5290,5300,5310,5290,39794
20230828,151300,30069879730,5300,5310,5310,5300,10747
20230828,151200,30012908090,5310,5310,5310,5300,6109
20230828,151100,29980502080,5310,5310,5310,5300,1609
20230828,151000,29971965870,5310,5310,5320,5300,8921
20230828,150900,29924602360,5310,5320,5320,5310,5568
20230828,150800,29895007600,5320,5320,5320,5300,8467
20230828,150700,29850074650,5320,5320,5320,5300,8405
20230828,150600,29805433340,5320,5310,5320,5310,4799
20230828,150500,29779936590,5320,5310,5320,5310,5304
20230828,150400,29751762470,5320,5320,5330,5310,8470
20230828,150300,29706703280,5320,5320,5330,5320,6425
20230828,150200,29672505860,5320,5330,5330,5320,3154
20230828,150100,29655704580,5330,5330,5330,5320,5024
20230828,150000,29628970110,5330,5320,5330,5320,2766
20230828,145900,29614243430,5330,5340,5340,5320,2133
20230828,145800,29602880200,5330,5330,5340,5320,5112
20230828,145700,29575654980,5330,5320,5330,5320,10295
20230828,145600,29520803260,5330,5330,5330,5320,3916
20230828,145500,29499934740,5330,5320,5330,5310,3223
20230828,145400,29482788440,5320,5310,5320,5300,9709
20230828,145300,29431291030,5310,5300,5310,5300,12806
20230828,145200,29363324760,5300,5300,5310,5300,13533
20230828,145100,29291528490,5310,5300,5310,5300,17105
20230828,145000,29200855390,5300,5300,5310,5300,15480
20230828,144900,29118725570,5300,5310,5310,5300,3915
20230828,144800,29097963950,5310,5300,5310,5290,15689
20230828,144700,29014811010,5300,5320,5320,5300,7224
20230828,144600,28976464040,5320,5310,5320,5310,3873
20230828,144500,28955897630,5310,5320,5320,5310,4423
20230828,144400,28932390860,5320,5310,5320,5300,9437
20230828,144300,28882270340,5310,5320,5330,5310,18424
20230828,144200,28784386560,5320,5330,5340,5320,3888
20230828,144100,28763679500,5340,5330,5340,5320,6173
20230828,144000,28730797910,5330,5330,5340,5320,8604
20230828,143900,28684977640,5330,5340,5340,5330,6828
20230828,143800,28648579800,5340,5340,5340,5330,2552
20230828,143700,28634972830,5340,5340,5350,5340,6428
20230828,143600,28600632430,5350,5350,5360,5340,22259
20230828,143500,28481546610,5350,5350,5360,5350,6536
20230828,143400,28446544180,5350,5340,5350,5340,7240
20230828,143300,28407818690,5350,5340,5350,5340,2797
20230828,143200,28392881100,5340,5350,5350,5330,13134
20230828,143100,28322743680,5350,5350,5360,5350,8074
20230828,143000,28279510070,5360,5360,5370,5360,7104
20230828,142900,28241428630,5360,5390,5400,5360,39608
20230828,142800,28028379530,5390,5380,5390,5380,33734
20230828,142700,27846741880,5380,5380,5380,5370,2126
20230828,142600,27835315370,5380,5370,5380,5370,4702
20230828,142500,27810064840,5370,5370,5380,5360,3417
20230828,142400,27791721080,5370,5380,5380,5360,6998
20230828,142300,27754162270,5380,5360,5380,5360,13185
20230828,142200,27683380240,5370,5370,5380,5360,16922
20230828,142100,27592529410,5370,5370,5380,5360,9362
20230828,142000,27542253640,5370,5350,5370,5350,14458
20230828,141900,27464688440,5350,5340,5350,5330,9084
20230828,141800,27416151170,5340,5340,5340,5320,10124
20230828,141700,27362124650,5340,5340,5350,5340,3408
20230828,141600,27343919420,5340,5340,5340,5330,2857
20230828,141500,27328672200,5330,5330,5340,5330,4155
20230828,141400,27306495530,5340,5340,5340,5330,13628
20230828,141300,27233755050,5340,5350,5350,5340,975
20230828,141200,27228546080,5350,5350,5360,5340,4138
20230828,141100,27206418940,5360,5360,5360,5350,6277
20230828,141000,27172790780,5360,5360,5370,5350,6965
20230828,140900,27135467800,5360,5360,5370,5360,9702
20230828,140800,27083444570,5360,5360,5360,5350,7700
20230828,140700,27042179140,5360,5360,5370,5350,9394
20230828,140600,26991835740,5360,5360,5370,5350,16114
20230828,140500,26905464420,5360,5350,5360,5340,16723
20230828,140400,26815932400,5350,5340,5350,5330,4937
20230828,140300,26789557530,5340,5340,5350,5330,9481
20230828,140200,26738916360,5350,5350,5350,5340,3506
20230828,140100,26720178520,5340,5340,5340,5330,10020
20230828,140000,26666730450,5340,5330,5340,5320,1464
20230828,135900,26658927940,5330,5330,5340,5330,2825
20230828,135800,26643869440,5330,5320,5330,5320,12710
20230828,135700,26576203620,5320,5310,5320,5300,1750
20230828,135600,26566905530,5310,5310,5310,5310,1150
20230828,135500,26560799030,5310,5310,5310,5300,676
20230828,135400,26557212770,5310,5310,5310,5300,24200
20230828,135300,26428927120,5310,5310,5310,5300,3351
20230828,135200,26411145310,5310,5320,5320,5310,6114
20230828,135100,26378675600,5310,5320,5320,5310,7131
20230828,135000,26340745600,5320,5330,5330,5320,3173
20230828,134900,26323844370,5330,5330,5330,5320,3768
20230828,134800,26303764270,5320,5310,5330,5310,2919
20230828,134700,26288246990,5320,5320,5320,5310,2575
20230828,134600,26274570410,5310,5330,5330,5310,5168
20230828,134500,26247074810,5330,5330,5330,5320,1598
20230828,134400,26238561510,5330,5320,5330,5320,2193
20230828,134300,26226884690,5320,5320,5330,5320,5737
20230828,134200,26196353330,5330,5330,5330,5320,1749
20230828,134100,26187036720,5330,5320,5330,5310,3271
20230828,134000,26169644300,5320,5320,5320,5310,1918
20230828,133900,26159442560,5320,5330,5330,5320,5354
20230828,133800,26130958560,5330,5310,5330,5310,4514
20230828,133700,26106954400,5310,5310,5320,5310,1757
20230828,133600,26097618000,5320,5320,5320,5310,4591
20230828,133500,26073206030,5320,5320,5320,5310,3265
20230828,133400,26055853730,5320,5310,5320,5310,1533
20230828,133300,26047705500,5310,5300,5320,5300,7514
20230828,133200,26007793280,5300,5300,5310,5290,13630
20230828,133100,25935588190,5310,5320,5320,5310,3648
20230828,133000,25916216600,5310,5310,5310,5310,1843
20230828,132900,25906430270,5310,5310,5320,5300,2331
20230828,132800,25894053160,5310,5290,5310,5290,4065
20230828,132700,25872526500,5290,5290,5300,5290,1456
20230828,132600,25864823130,5290,5300,5300,5290,4341
20230828,132500,25841847980,5300,5300,5300,5300,5562
20230828,132400,25812369380,5300,5310,5310,5300,11135
20230828,132300,25753328590,5310,5310,5320,5310,383
20230828,132200,25751294460,5310,5320,5330,5310,7047
20230828,132100,25713837450,5310,5290,5320,5290,11165
20230828,132000,25654616230,5290,5290,5300,5290,2280
20230828,131900,25642543670,5300,5300,5300,5290,16662
20230828,131800,25554307210,5300,5300,5310,5300,2552
20230828,131700,25540774840,5300,5300,5310,5300,2950
20230828,131600,25525128640,5300,5290,5310,5290,6112
20230828,131500,25492775970,5290,5300,5310,5290,10717
20230828,131400,25435976470,5300,5300,5310,5300,9429
20230828,131300,25386001700,5300,5300,5310,5300,5701
20230828,131200,25355782350,5300,5310,5310,5300,570
20230828,131100,25352757690,5300,5320,5320,5300,8124
20230828,131000,25309651110,5320,5320,5330,5310,9573
20230828,130900,25258810070,5310,5320,5330,5310,2725
20230828,130800,25244310750,5330,5320,5330,5320,3150
20230828,130700,25227545610,5340,5320,5340,5320,6815
20230828,130600,25191276670,5310,5310,5340,5310,15356
20230828,130500,25109611660,5310,5310,5320,5310,6862
20230828,130400,25073153590,5310,5330,5330,5310,5104
20230828,130300,25045991910,5330,5330,5330,5320,3618
20230828,130200,25026732680,5330,5320,5340,5310,28114
20230828,130100,24877408240,5320,5340,5340,5310,6219
20230828,130000,24844298550,5340,5350,5350,5330,8650
20230828,125900,24798078630,5360,5340,5360,5340,5369
20230828,125800,24769350110,5350,5320,5350,5310,11889
20230828,125700,24705916070,5300,5340,5340,5300,34426
20230828,125600,24523285950,5300,5330,5350,5300,50933
20230828,125500,24252701760,5340,5330,5350,5330,5392
20230828,125400,24223947200,5330,5340,5350,5330,7883
20230828,125300,24181915890,5350,5350,5350,5340,4331
20230828,125200,24158785210,5340,5350,5350,5340,4459
20230828,125100,24134960950,5350,5350,5360,5350,5210
20230828,125000,24107036060,5360,5360,5360,5350,4708
20230828,124900,24081827610,5360,5350,5360,5350,1931
20230828,124800,24071482520,5350,5360,5370,5350,3298
20230828,124700,24053810970,5350,5350,5360,5350,1553
20230828,124600,24045495890,5350,5320,5350,5320,6856
20230828,124500,24008884660,5330,5320,5330,5310,4898
20230828,124400,23982824900,5310,5320,5320,5290,44495
20230828,124300,23746746780,5320,5330,5340,5320,12423
20230828,124200,23680622330,5330,5320,5340,5320,6910
20230828,124100,23643802600,5320,5330,5330,5320,10510
20230828,124000,23587807070,5330,5340,5350,5330,6975
20230828,123900,23550603680,5350,5350,5350,5340,7894
20230828,123800,23508449150,5350,5360,5360,5350,5760
20230828,123700,23477626870,5360,5350,5360,5340,2724
20230828,123600,23463055480,5340,5330,5340,5330,8442
20230828,123500,23417978800,5330,5360,5360,5330,37061
20230828,123400,23220117970,5360,5360,5370,5360,5806
20230828,123300,23188997160,5360,5360,5370,5350,1730
20230828,123200,23179724420,5350,5370,5370,5350,13149
20230828,123100,23109297830,5380,5380,5380,5360,7838
20230828,123000,23067202020,5380,5380,5390,5380,6233
20230828,122900,23033627290,5390,5410,5410,5370,12340
20230828,122800,22967138760,5410,5400,5420,5390,57994
20230828,122700,22653841470,5390,5400,5400,5380,4233
20230828,122600,22631030400,5380,5400,5420,5380,44141
20230828,122500,22392523730,5410,5400,5410,5390,42242
20230828,122400,22164296360,5400,5380,5400,5370,27203
20230828,122300,22017713970,5390,5380,5390,5370,6086
20230828,122200,21984964420,5390,5390,5390,5380,1425
20230828,122100,21977292310,5390,5370,5390,5360,11784
20230828,122000,21913929800,5370,5370,5370,5360,1870
20230828,121900,21903889030,5380,5370,5380,5360,2837
20230828,121800,21888647880,5380,5360,5380,5360,7951
20230828,121700,21845959070,5360,5360,5370,5350,9487
20230828,121600,21795079230,5350,5350,5350,5340,5768
20230828,121500,21764247630,5350,5330,5350,5320,4156
20230828,121400,21742063030,5330,5350,5350,5330,11200
20230828,121300,21682302480,5340,5350,5360,5340,21842
20230828,121200,21565466500,5350,5360,5370,5350,11900
20230828,121100,21501681350,5360,5360,5370,5360,1489
20230828,121000,21493698590,5370,5360,5370,5360,2014
20230828,120900,21482899330,5360,5360,5370,5360,3164
20230828,120800,21465937220,5360,5380,5390,5360,4960
20230828,120700,21439282120,5380,5380,5390,5380,4093
20230828,120600,21417246330,5380,5380,5390,5380,4388
20230828,120500,21393628350,5380,5370,5380,5370,9396
20230828,120400,21343087790,5370,5370,5380,5360,9613
20230828,120300,21291470520,5370,5380,5390,5370,18208
20230828,120200,21193491160,5390,5400,5400,5380,16363
20230828,120100,21105306510,5390,5390,5400,5380,16613
20230828,120000,21015757320,5390,5380,5390,5380,6416
20230828,115900,20981228330,5380,5380,5380,5370,5591
20230828,115800,20951158150,5380,5370,5380,5370,23859
20230828,115700,20822894660,5380,5370,5380,5360,10117
20230828,115600,20768535090,5370,5370,5370,5360,9521
20230828,115500,20717424230,5370,5360,5370,5350,10053
20230828,115400,20663540360,5360,5320,5360,5320,8988
20230828,115300,20615478630,5330,5340,5340,5320,3174
20230828,115200,20598555740,5330,5330,5350,5330,5358
20230828,115100,20569966740,5340,5330,5340,5320,1810
20230828,115000,20560319390,5320,5330,5340,5310,3668
20230828,114900,20540798470,5320,5330,5340,5320,2293
20230828,114800,20528578860,5330,5330,5330,5320,758
20230828,114700,20524544230,5310,5330,5350,5310,7232
20230828,114600,20486008720,5340,5320,5340,5320,1819
20230828,114500,20476318030,5330,5320,5330,5320,2514
20230828,114400,20462939940,5320,5330,5330,5320,10249
20230828,114300,20408332850,5330,5310,5330,5310,5310
20230828,114200,20380067960,5320,5330,5330,5310,3583
20230828,114100,20361005640,5320,5340,5340,5320,3014
20230828,114000,20344950220,5330,5350,5350,5330,3552
20230828,113900,20325998670,5350,5340,5350,5330,4442
20230828,113800,20302275620,5340,5350,5350,5340,6412
20230828,113700,20267987620,5350,5370,5370,5350,9736
20230828,113600,20215805800,5370,5350,5370,5350,2330
20230828,113500,20203309970,5360,5340,5360,5340,4036
20230828,113400,20181706740,5350,5340,5350,5330,4971
20230828,113300,20155189380,5330,5330,5340,5330,1968
20230828,113200,20144694150,5340,5320,5340,5310,12366
20230828,113100,20078857030,5310,5310,5320,5300,4579
20230828,113000,20054536190,5310,5330,5330,5270,20158
20230828,112900,19947719210,5330,5300,5330,5300,6342
20230828,112800,19914022070,5310,5310,5310,5300,1521
20230828,112700,19905950140,5310,5310,5320,5300,4114
20230828,112600,19884105750,5290,5300,5310,5280,8717
20230828,112500,19837954490,5290,5290,5300,5280,10732
20230828,112400,19781231370,5290,5300,5310,5290,19354
20230828,112300,19678697580,5300,5320,5320,5300,8747
20230828,112200,19632252710,5320,5330,5340,5310,8376
20230828,112100,19587681840,5330,5330,5340,5310,17780
20230828,112000,19492976940,5330,5340,5340,5320,10080
20230828,111900,19439243510,5340,5370,5370,5330,4118
20230828,111800,19417223950,5360,5350,5370,5350,16990
20230828,111700,19326131640,5350,5340,5350,5330,8453
20230828,111600,19281006420,5350,5340,5350,5320,10273
20230828,111500,19226261860,5350,5350,5350,5340,3643
20230828,111400,19206792040,5340,5340,5350,5320,4108
20230828,111300,19184862100,5320,5330,5340,5320,6796
20230828,111200,19148677580,5320,5320,5340,5320,8582
20230828,111100,19102963160,5320,5320,5350,5320,6372
20230828,111000,19069010600,5330,5320,5340,5320,14470
20230828,110900,18991929970,5320,5350,5360,5320,21899
20230828,110800,18874951250,5350,5370,5370,5350,11123
20230828,110700,18815336660,5370,5370,5380,5360,17166
20230828,110600,18723181700,5380,5370,5390,5350,14573
20230828,110500,18644980940,5360,5400,5420,5360,55929
20230828,110400,18343452040,5390,5410,5430,5370,101055
20230828,110300,17796801830,5400,5370,5410,5370,91517
20230828,110200,17303239140,5370,5360,5380,5350,23126
20230828,110100,17179213630,5360,5350,5360,5340,12925
20230828,110000,17110006410,5350,5350,5360,5330,18444
20230828,105900,17011505560,5350,5330,5350,5320,17023
20230828,105800,16920708820,5330,5320,5330,5310,16602
20230828,105700,16832497840,5320,5360,5360,5310,25472
20230828,105600,16696539910,5360,5340,5360,5340,13936
20230828,105500,16621982660,5340,5350,5360,5330,29974
20230828,105400,16461725700,5350,5340,5350,5330,26685
20230828,105300,16319172570,5340,5320,5340,5310,23908
20230828,105200,16191846390,5330,5310,5330,5310,13655
20230828,105100,16119179850,5310,5290,5320,5290,15833
20230828,105000,16035138190,5290,5280,5290,5280,9937
20230828,104900,15982593530,5290,5280,5290,5280,3214
20230828,104800,15965620070,5260,5270,5290,5260,12621
20230828,104700,15899060920,5270,5280,5290,5270,7686
20230828,104600,15858479230,5280,5280,5290,5280,4457
20230828,104500,15834945010,5280,5270,5280,5260,11370
20230828,104400,15775053590,5270,5270,5270,5260,8595
20230828,104300,15729783000,5270,5270,5280,5270,2075
20230828,104200,15718838870,5270,5280,5290,5270,3081
20230828,104100,15702586850,5290,5280,5290,5280,2740
20230828,104000,15688111610,5290,5280,5290,5270,3755
20230828,103900,15668272540,5290,5270,5290,5260,43318
20230828,103800,15440009380,5260,5260,5290,5260,20069
20230828,103700,15334150320,5260,5260,5280,5260,4000
20230828,103600,15313101520,5270,5270,5280,5270,7065
20230828,103500,15275837280,5270,5260,5270,5250,4364
20230828,103400,15252871780,5260,5270,5280,5250,9966
20230828,103300,15200444470,5280,5270,5280,5260,2200
20230828,103200,15188854540,5270,5290,5290,5260,15307
20230828,103100,15108101380,5290,5290,5290,5280,3639
20230828,103000,15088872780,5300,5300,5310,5290,28685
20230828,102900,14936900350,5300,5310,5340,5280,56890
20230828,102800,14634735330,5310,5280,5310,5280,15829
20230828,102700,14550876560,5290,5290,5300,5280,6323
20230828,102600,14517445430,5290,5280,5290,5280,14326
20230828,102500,14441690840,5280,5280,5290,5270,8267
20230828,102400,14398034830,5280,5290,5290,5280,6402
20230828,102300,14364213610,5290,5290,5290,5280,10696
20230828,102200,14307679640,5290,5280,5290,5270,14569
20230828,102100,14230773050,5280,5270,5300,5260,13049
20230828,102000,14161862410,5270,5260,5270,5250,13622
20230828,101900,14090241830,5260,5270,5270,5250,8205
20230828,101800,14047075400,5280,5280,5290,5270,21632
20230828,101700,13932880470,5290,5260,5290,5250,28220
20230828,101600,13784181780,5260,5240,5260,5230,10946
20230828,101500,13726759050,5240,5210,5250,5200,49966
20230828,101400,13465127880,5220,5200,5220,5200,10343
20230828,101300,13411277900,5200,5200,5210,5190,6249
20230828,101200,13378797170,5210,5190,5210,5190,2773
20230828,101100,13364376120,5210,5190,5210,5190,10850
20230828,101000,13308020540,5190,5220,5230,5190,20886
20230828,100900,13199330300,5220,5210,5230,5210,3953
20230828,100800,13178695150,5230,5210,5230,5210,4162
20230828,100700,13156985180,5210,5210,5210,5200,4532
20230828,100600,13133401640,5200,5220,5240,5200,15309
20230828,100500,13053526190,5220,5190,5230,5180,11954
20230828,100400,12991383790,5180,5210,5210,5180,15839
20230828,100300,12909047010,5200,5220,5220,5200,9040
20230828,100200,12861900940,5220,5210,5220,5210,3353
20230828,100100,12844403460,5210,5240,5240,5210,3028
20230828,100000,12828597990,5220,5250,5250,5220,10220
20230828,095900,12775110090,5250,5220,5250,5190,34285
20230828,095800,12596104820,5220,5220,5230,5210,9851
20230828,095700,12544683120,5220,5210,5220,5200,8126
20230828,095600,12502334830,5210,5210,5210,5200,5746
20230828,095500,12472418990,5200,5180,5210,5180,12608
20230828,095400,12406843470,5190,5170,5190,5170,8071
20230828,095300,12365036580,5170,5150,5190,5150,14751
20230828,095200,12288778280,5150,5160,5170,5150,13800
20230828,095100,12217608070,5160,5160,5170,5160,14542
20230828,095000,12142508890,5160,5170,5180,5160,10889
20230828,094900,12086218990,5160,5170,5170,5150,23779
20230828,094800,11963619660,5160,5170,5180,5160,27856
20230828,094700,11819669150,5170,5180,5200,5160,37266
20230828,094600,11626953980,5180,5210,5210,5180,32934
20230828,094500,11455946230,5210,5220,5220,5200,13518
20230828,094400,11385573150,5220,5200,5230,5200,13770
20230828,094300,11313680540,5210,5190,5220,5190,10631
20230828,094200,11258403580,5190,5180,5220,5180,24965
20230828,094100,11128848410,5180,5210,5210,5180,22600
20230828,094000,11011401490,5210,5210,5220,5200,25049
20230828,093900,10881001800,5210,5230,5230,5200,12606
20230828,093800,10815248200,5230,5240,5240,5220,10675
20230828,093700,10759415290,5250,5230,5250,5230,11169
20230828,093600,10700887020,5240,5230,5250,5220,14109
20230828,093500,10627167560,5230,5230,5250,5220,10729
20230828,093400,10571020660,5230,5200,5230,5190,11028
20230828,093300,10513564710,5200,5210,5220,5180,27106
20230828,093200,10372655060,5210,5200,5220,5200,16367
20230828,093100,10287381200,5200,5230,5240,5200,21079
20230828,093000,10177423110,5240,5260,5260,5230,17271
20230828,092900,10086853510,5260,5220,5260,5220,31548
20230828,092800,9921765920,5230,5220,5230,5200,21291
20230828,092700,9810723890,5220,5180,5230,5180,9667
20230828,092600,9760365590,5180,5180,5200,5150,34222
20230828,092500,9583306720,5190,5140,5200,5140,32626
20230828,092400,9414508370,5140,5160,5160,5140,32886
20230828,092300,9245214900,5160,5160,5170,5150,30098
20230828,092200,9090008320,5160,5140,5180,5130,86066
20230828,092100,8646925790,5150,5210,5210,5150,144966
20230828,092000,7897229180,5200,5220,5230,5200,37903
20230828,091900,7699615610,5220,5230,5240,5190,113457
20230828,091800,7108534530,5230,5230,5240,5230,36349
20230828,091700,6918317840,5240,5260,5260,5230,31552
20230828,091600,6753095270,5250,5240,5270,5230,50168
20230828,091500,6489795020,5240,5260,5270,5230,57766
20230828,091400,6186510600,5260,5280,5280,5260,38681
20230828,091300,5982700320,5270,5280,5300,5260,12677
20230828,091200,5915784070,5280,5340,5340,5260,58112
20230828,091100,5608584710,5310,5370,5390,5310,72952
20230828,091000,5217982290,5380,5330,5390,5330,63734
20230828,090900,4875872470,5330,5310,5340,5300,62895
20230828,090800,4541157610,5330,5340,5350,5300,33366
20230828,090700,4363530470,5340,5350,5360,5320,101153
20230828,090600,3823085060,5350,5260,5350,5250,86446
20230828,090500,3363498840,5260,5250,5280,5230,50575
20230828,090400,3098168450,5250,5220,5280,5220,52065
20230828,090300,2825027840,5230,5240,5290,5220,114184
20230828,090200,2225028410,5240,5240,5250,5210,60660
20230828,090100,1907678280,5220,5200,5240,5180,127152
20230828,090000,1246207000,5210,5190,5240,5180,234151