KissMeData/393210/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,204800,12341940220,5780,5780,5780,5780,103701
20230828,204700,12341940220,5780,5780,5780,5780,0
20230828,204600,12341940220,5780,5780,5780,5780,0
20230828,204500,12341940220,5780,5780,5780,5780,0
20230828,204400,12341940220,5780,5780,5780,5780,0
20230828,204300,12341940220,5780,5780,5780,5780,0
20230828,204200,12341940220,5780,5780,5780,5780,0
20230828,204100,12341940220,5780,5780,5780,5780,0
20230828,204000,12341940220,5780,5780,5780,5780,0
20230828,203900,12341940220,5780,5780,5780,5780,0
20230828,203800,12341940220,5780,5780,5780,5780,0
20230828,203700,12341940220,5780,5780,5780,5780,0
20230828,203600,12341940220,5780,5780,5780,5780,0
20230828,203500,12341940220,5780,5780,5780,5780,0
20230828,203400,12341940220,5780,5780,5780,5780,0
20230828,203300,12341940220,5780,5780,5780,5780,0
20230828,203200,12341940220,5780,5780,5780,5780,0
20230828,203100,12341940220,5780,5780,5780,5780,0
20230828,203000,12341940220,5780,5780,5780,5780,0
20230828,202900,12341940220,5780,5780,5780,5780,0
20230828,202800,12341940220,5780,5780,5780,5780,0
20230828,202700,12341940220,5780,5780,5780,5780,0
20230828,202600,12341940220,5780,5780,5780,5780,0
20230828,202500,12341940220,5780,5780,5780,5780,0
20230828,202400,12341940220,5780,5780,5780,5780,0
20230828,202300,12341940220,5780,5780,5780,5780,0
20230828,202200,12341940220,5780,5780,5780,5780,0
20230828,202100,12341940220,5780,5780,5780,5780,0
20230828,202000,12341940220,5780,5780,5780,5780,0
20230828,201900,12341940220,5780,5780,5780,5780,0
20230828,201800,12341940220,5780,5780,5780,5780,103701
20230828,201700,12341940220,5780,5780,5780,5780,0
20230828,201600,12341940220,5780,5780,5780,5780,0
20230828,201500,12341940220,5780,5780,5780,5780,0
20230828,201400,12341940220,5780,5780,5780,5780,0
20230828,201300,12341940220,5780,5780,5780,5780,0
20230828,201200,12341940220,5780,5780,5780,5780,0
20230828,201100,12341940220,5780,5780,5780,5780,0
20230828,201000,12341940220,5780,5780,5780,5780,0
20230828,200900,12341940220,5780,5780,5780,5780,0
20230828,200800,12341940220,5780,5780,5780,5780,0
20230828,200700,12341940220,5780,5780,5780,5780,0
20230828,200600,12341940220,5780,5780,5780,5780,0
20230828,200500,12341940220,5780,5780,5780,5780,0
20230828,200400,12341940220,5780,5780,5780,5780,0
20230828,200300,12341940220,5780,5780,5780,5780,0
20230828,200200,12341940220,5780,5780,5780,5780,0
20230828,200100,12341940220,5780,5780,5780,5780,0
20230828,200000,12341940220,5780,5780,5780,5780,0
20230828,195900,12341940220,5780,5780,5780,5780,0
20230828,195800,12341940220,5780,5780,5780,5780,0
20230828,195700,12341940220,5780,5780,5780,5780,0
20230828,195600,12341940220,5780,5780,5780,5780,0
20230828,195500,12341940220,5780,5780,5780,5780,0
20230828,195400,12341940220,5780,5780,5780,5780,0
20230828,195300,12341940220,5780,5780,5780,5780,0
20230828,195200,12341940220,5780,5780,5780,5780,0
20230828,195100,12341940220,5780,5780,5780,5780,0
20230828,195000,12341940220,5780,5780,5780,5780,0
20230828,194900,12341940220,5780,5780,5780,5780,0
20230828,194800,12341940220,5780,5780,5780,5780,103701
20230828,194700,12341940220,5780,5780,5780,5780,0
20230828,194600,12341940220,5780,5780,5780,5780,0
20230828,194500,12341940220,5780,5780,5780,5780,0
20230828,194400,12341940220,5780,5780,5780,5780,0
20230828,194300,12341940220,5780,5780,5780,5780,0
20230828,194200,12341940220,5780,5780,5780,5780,0
20230828,194100,12341940220,5780,5780,5780,5780,0
20230828,194000,12341940220,5780,5780,5780,5780,0
20230828,193900,12341940220,5780,5780,5780,5780,0
20230828,193800,12341940220,5780,5780,5780,5780,0
20230828,193700,12341940220,5780,5780,5780,5780,0
20230828,193600,12341940220,5780,5780,5780,5780,0
20230828,193500,12341940220,5780,5780,5780,5780,0
20230828,193400,12341940220,5780,5780,5780,5780,0
20230828,193300,12341940220,5780,5780,5780,5780,0
20230828,193200,12341940220,5780,5780,5780,5780,0
20230828,193100,12341940220,5780,5780,5780,5780,0
20230828,193000,12341940220,5780,5780,5780,5780,0
20230828,192900,12341940220,5780,5780,5780,5780,0
20230828,192800,12341940220,5780,5780,5780,5780,0
20230828,192700,12341940220,5780,5780,5780,5780,0
20230828,192600,12341940220,5780,5780,5780,5780,0
20230828,192500,12341940220,5780,5780,5780,5780,0
20230828,192400,12341940220,5780,5780,5780,5780,0
20230828,192300,12341940220,5780,5780,5780,5780,0
20230828,192200,12341940220,5780,5780,5780,5780,0
20230828,192100,12341940220,5780,5780,5780,5780,0
20230828,192000,12341940220,5780,5780,5780,5780,0
20230828,191900,12341940220,5780,5780,5780,5780,0
20230828,191800,12341940220,5780,5780,5780,5780,103701
20230828,191700,12341940220,5780,5780,5780,5780,0
20230828,191600,12341940220,5780,5780,5780,5780,0
20230828,191500,12341940220,5780,5780,5780,5780,0
20230828,191400,12341940220,5780,5780,5780,5780,0
20230828,191300,12341940220,5780,5780,5780,5780,0
20230828,191200,12341940220,5780,5780,5780,5780,0
20230828,191100,12341940220,5780,5780,5780,5780,0
20230828,191000,12341940220,5780,5780,5780,5780,0
20230828,190900,12341940220,5780,5780,5780,5780,0
20230828,190800,12341940220,5780,5780,5780,5780,0
20230828,190700,12341940220,5780,5780,5780,5780,0
20230828,190600,12341940220,5780,5780,5780,5780,0
20230828,190500,12341940220,5780,5780,5780,5780,0
20230828,190400,12341940220,5780,5780,5780,5780,0
20230828,190300,12341940220,5780,5780,5780,5780,0
20230828,190200,12341940220,5780,5780,5780,5780,0
20230828,190100,12341940220,5780,5780,5780,5780,0
20230828,190000,12341940220,5780,5780,5780,5780,0
20230828,185900,12341940220,5780,5780,5780,5780,0
20230828,185800,12341940220,5780,5780,5780,5780,0
20230828,185700,12341940220,5780,5780,5780,5780,0
20230828,185600,12341940220,5780,5780,5780,5780,0
20230828,185500,12341940220,5780,5780,5780,5780,0
20230828,185400,12341940220,5780,5780,5780,5780,0
20230828,185300,12341940220,5780,5780,5780,5780,0
20230828,185200,12341940220,5780,5780,5780,5780,0
20230828,185100,12341940220,5780,5780,5780,5780,0
20230828,185000,12341940220,5780,5780,5780,5780,0
20230828,184900,12341940220,5780,5780,5780,5780,0
20230828,184800,12341940220,5780,5780,5780,5780,103701
20230828,184700,12341940220,5780,5780,5780,5780,0
20230828,184600,12341940220,5780,5780,5780,5780,0
20230828,184500,12341940220,5780,5780,5780,5780,0
20230828,184400,12341940220,5780,5780,5780,5780,0
20230828,184300,12341940220,5780,5780,5780,5780,0
20230828,184200,12341940220,5780,5780,5780,5780,0
20230828,184100,12341940220,5780,5780,5780,5780,0
20230828,184000,12341940220,5780,5780,5780,5780,0
20230828,183900,12341940220,5780,5780,5780,5780,0
20230828,183800,12341940220,5780,5780,5780,5780,0
20230828,183700,12341940220,5780,5780,5780,5780,0
20230828,183600,12341940220,5780,5780,5780,5780,0
20230828,183500,12341940220,5780,5780,5780,5780,0
20230828,183400,12341940220,5780,5780,5780,5780,0
20230828,183300,12341940220,5780,5780,5780,5780,0
20230828,183200,12341940220,5780,5780,5780,5780,0
20230828,183100,12341940220,5780,5780,5780,5780,0
20230828,183000,12341940220,5780,5780,5780,5780,0
20230828,182900,12341940220,5780,5780,5780,5780,0
20230828,182800,12341940220,5780,5780,5780,5780,0
20230828,182700,12341940220,5780,5780,5780,5780,0
20230828,182600,12341940220,5780,5780,5780,5780,0
20230828,182500,12341940220,5780,5780,5780,5780,0
20230828,182400,12341940220,5780,5780,5780,5780,0
20230828,182300,12341940220,5780,5780,5780,5780,0
20230828,182200,12341940220,5780,5780,5780,5780,0
20230828,182100,12341940220,5780,5780,5780,5780,0
20230828,182000,12341940220,5780,5780,5780,5780,0
20230828,181900,12341940220,5780,5780,5780,5780,0
20230828,181800,12341940220,5780,5780,5780,5780,103701
20230828,181700,12341940220,5780,5780,5780,5780,0
20230828,181600,12341940220,5780,5780,5780,5780,0
20230828,181500,12341940220,5780,5780,5780,5780,0
20230828,181400,12341940220,5780,5780,5780,5780,0
20230828,181300,12341940220,5780,5780,5780,5780,0
20230828,181200,12341940220,5780,5780,5780,5780,0
20230828,181100,12341940220,5780,5780,5780,5780,0
20230828,181000,12341940220,5780,5780,5780,5780,0
20230828,180900,12341940220,5780,5780,5780,5780,0
20230828,180800,12341940220,5780,5780,5780,5780,0
20230828,180700,12341940220,5780,5780,5780,5780,0
20230828,180600,12341940220,5780,5780,5780,5780,0
20230828,180500,12341940220,5780,5780,5780,5780,0
20230828,180400,12341940220,5780,5780,5780,5780,0
20230828,180300,12341940220,5780,5780,5780,5780,0
20230828,180200,12341940220,5780,5780,5780,5780,0
20230828,180100,12341940220,5780,5780,5780,5780,0
20230828,180000,12341940220,5780,5780,5780,5780,0
20230828,175900,12341940220,5780,5780,5780,5780,0
20230828,175800,12341940220,5780,5780,5780,5780,0
20230828,175700,12341940220,5780,5780,5780,5780,0
20230828,175600,12341940220,5780,5780,5780,5780,0
20230828,175500,12341940220,5780,5780,5780,5780,0
20230828,175400,12341940220,5780,5780,5780,5780,0
20230828,175300,12341940220,5780,5780,5780,5780,0
20230828,175200,12341940220,5780,5780,5780,5780,0
20230828,175100,12341940220,5780,5780,5780,5780,0
20230828,175000,12341940220,5780,5780,5780,5780,0
20230828,174900,12341940220,5780,5780,5780,5780,0
20230828,174800,12341940220,5780,5780,5780,5780,103701
20230828,174700,12341940220,5780,5780,5780,5780,0
20230828,174600,12341940220,5780,5780,5780,5780,0
20230828,174500,12341940220,5780,5780,5780,5780,0
20230828,174400,12341940220,5780,5780,5780,5780,0
20230828,174300,12341940220,5780,5780,5780,5780,0
20230828,174200,12341940220,5780,5780,5780,5780,0
20230828,174100,12341940220,5780,5780,5780,5780,0
20230828,174000,12341940220,5780,5780,5780,5780,0
20230828,173900,12341940220,5780,5780,5780,5780,0
20230828,173800,12341940220,5780,5780,5780,5780,0
20230828,173700,12341940220,5780,5780,5780,5780,0
20230828,173600,12341940220,5780,5780,5780,5780,0
20230828,173500,12341940220,5780,5780,5780,5780,0
20230828,173400,12341940220,5780,5780,5780,5780,0
20230828,173300,12341940220,5780,5780,5780,5780,0
20230828,173200,12341940220,5780,5780,5780,5780,0
20230828,173100,12341940220,5780,5780,5780,5780,0
20230828,173000,12341940220,5780,5780,5780,5780,0
20230828,172900,12341940220,5780,5780,5780,5780,0
20230828,172800,12341940220,5780,5780,5780,5780,0
20230828,172700,12341940220,5780,5780,5780,5780,0
20230828,172600,12341940220,5780,5780,5780,5780,0
20230828,172500,12341940220,5780,5780,5780,5780,0
20230828,172400,12341940220,5780,5780,5780,5780,0
20230828,172300,12341940220,5780,5780,5780,5780,0
20230828,172200,12341940220,5780,5780,5780,5780,0
20230828,172100,12341940220,5780,5780,5780,5780,0
20230828,172000,12341940220,5780,5780,5780,5780,0
20230828,171900,12341940220,5780,5780,5780,5780,0
20230828,171800,12341940220,5780,5780,5780,5780,103701
20230828,171700,12341940220,5780,5780,5780,5780,0
20230828,171600,12341940220,5780,5780,5780,5780,0
20230828,171500,12341940220,5780,5780,5780,5780,0
20230828,171400,12341940220,5780,5780,5780,5780,0
20230828,171300,12341940220,5780,5780,5780,5780,0
20230828,171200,12341940220,5780,5780,5780,5780,0
20230828,171100,12341940220,5780,5780,5780,5780,0
20230828,171000,12341940220,5780,5780,5780,5780,0
20230828,170900,12341940220,5780,5780,5780,5780,0
20230828,170800,12341940220,5780,5780,5780,5780,0
20230828,170700,12341940220,5780,5780,5780,5780,0
20230828,170600,12341940220,5780,5780,5780,5780,0
20230828,170500,12341940220,5780,5780,5780,5780,0
20230828,170400,12341940220,5780,5780,5780,5780,0
20230828,170300,12341940220,5780,5780,5780,5780,0
20230828,170200,12341940220,5780,5780,5780,5780,0
20230828,170100,12341940220,5780,5780,5780,5780,0
20230828,170000,12341940220,5780,5780,5780,5780,0
20230828,165900,12341940220,5780,5780,5780,5780,0
20230828,165800,12341940220,5780,5780,5780,5780,0
20230828,165700,12341940220,5780,5780,5780,5780,0
20230828,165600,12341940220,5780,5780,5780,5780,0
20230828,165500,12341940220,5780,5780,5780,5780,0
20230828,165400,12341940220,5780,5780,5780,5780,0
20230828,165300,12341940220,5780,5780,5780,5780,0
20230828,165200,12341940220,5780,5780,5780,5780,0
20230828,165100,12341940220,5780,5780,5780,5780,0
20230828,165000,12341940220,5780,5780,5780,5780,0
20230828,164900,12341940220,5780,5780,5780,5780,0
20230828,164800,12341940220,5780,5780,5780,5780,103701
20230828,164700,12341940220,5780,5780,5780,5780,0
20230828,164600,12341940220,5780,5780,5780,5780,0
20230828,164500,12341940220,5780,5780,5780,5780,0
20230828,164400,12341940220,5780,5780,5780,5780,0
20230828,164300,12341940220,5780,5780,5780,5780,0
20230828,164200,12341940220,5780,5780,5780,5780,0
20230828,164100,12341940220,5780,5780,5780,5780,0
20230828,164000,12341940220,5780,5780,5780,5780,0
20230828,163900,12341940220,5780,5780,5780,5780,0
20230828,163800,12341940220,5780,5780,5780,5780,0
20230828,163700,12341940220,5780,5780,5780,5780,0
20230828,163600,12341940220,5780,5780,5780,5780,0
20230828,163500,12341940220,5780,5780,5780,5780,0
20230828,163400,12341940220,5780,5780,5780,5780,0
20230828,163300,12341940220,5780,5780,5780,5780,0
20230828,163200,12341940220,5780,5780,5780,5780,0
20230828,163100,12341940220,5780,5780,5780,5780,0
20230828,163000,12341940220,5780,5780,5780,5780,0
20230828,162900,12341940220,5780,5780,5780,5780,0
20230828,162800,12341940220,5780,5780,5780,5780,0
20230828,162700,12341940220,5780,5780,5780,5780,0
20230828,162600,12341940220,5780,5780,5780,5780,0
20230828,162500,12341940220,5780,5780,5780,5780,0
20230828,162400,12341940220,5780,5780,5780,5780,0
20230828,162300,12341940220,5780,5780,5780,5780,0
20230828,162200,12341940220,5780,5780,5780,5780,0
20230828,162100,12341940220,5780,5780,5780,5780,0
20230828,162000,12341940220,5780,5780,5780,5780,0
20230828,161900,12341940220,5780,5780,5780,5780,0
20230828,161800,12341940220,5780,5780,5780,5780,103701
20230828,161700,12341940220,5780,5780,5780,5780,0
20230828,161600,12341940220,5780,5780,5780,5780,0
20230828,161500,12341940220,5780,5780,5780,5780,0
20230828,161400,12341940220,5780,5780,5780,5780,0
20230828,161300,12341940220,5780,5780,5780,5780,0
20230828,161200,12341940220,5780,5780,5780,5780,0
20230828,161100,12341940220,5780,5780,5780,5780,0
20230828,161000,12341940220,5780,5780,5780,5780,0
20230828,160900,12341940220,5780,5780,5780,5780,0
20230828,160800,12341940220,5780,5780,5780,5780,0
20230828,160700,12341940220,5780,5780,5780,5780,0
20230828,160600,12341940220,5780,5780,5780,5780,0
20230828,160500,12341940220,5780,5780,5780,5780,0
20230828,160400,12341940220,5780,5780,5780,5780,0
20230828,160300,12341940220,5780,5780,5780,5780,0
20230828,160200,12341940220,5780,5780,5780,5780,0
20230828,160100,12341940220,5780,5780,5780,5780,0
20230828,160000,12341940220,5780,5780,5780,5780,0
20230828,155900,12341940220,5780,5780,5780,5780,0
20230828,155800,12341940220,5780,5780,5780,5780,0
20230828,155700,12341940220,5780,5780,5780,5780,0
20230828,155600,12341940220,5780,5780,5780,5780,0
20230828,155500,12341940220,5780,5780,5780,5780,0
20230828,155400,12341940220,5780,5780,5780,5780,0
20230828,155300,12341940220,5780,5780,5780,5780,0
20230828,155200,12341940220,5780,5780,5780,5780,0
20230828,155100,12341940220,5780,5780,5780,5780,0
20230828,155000,12341940220,5780,5780,5780,5780,0
20230828,154900,12341940220,5780,5780,5780,5780,0
20230828,154800,12341940220,5780,5780,5780,5780,103701
20230828,154700,12341940220,5780,5780,5780,5780,0
20230828,154600,12341940220,5780,5780,5780,5780,0
20230828,154500,12341940220,5780,5780,5780,5780,0
20230828,154400,12341940220,5780,5780,5780,5780,0
20230828,154300,12341940220,5780,5780,5780,5780,0
20230828,154200,12341940220,5780,5780,5780,5780,0
20230828,154100,12341940220,5780,5780,5780,5780,0
20230828,154000,12341940220,5780,5780,5780,5780,0
20230828,153900,12341940220,5780,5780,5780,5780,0
20230828,153800,12341940220,5780,5780,5780,5780,0
20230828,153700,12341940220,5780,5780,5780,5780,0
20230828,153600,12341940220,5780,5780,5780,5780,0
20230828,153500,12341940220,5780,5780,5780,5780,0
20230828,153400,12341940220,5780,5780,5780,5780,0
20230828,153300,12341940220,5780,5780,5780,5780,0
20230828,153200,12341940220,5780,5780,5780,5780,0
20230828,153100,12341940220,5780,5780,5780,5780,0
20230828,153000,12341940220,5780,5780,5780,5780,103701
20230828,152900,11742548440,5710,5710,5710,5710,0
20230828,152800,11742548440,5710,5710,5710,5710,0
20230828,152700,11742548440,5710,5710,5710,5710,0
20230828,152600,11742548440,5710,5710,5710,5710,0
20230828,152500,11742548440,5710,5710,5710,5710,0
20230828,152400,11742548440,5710,5710,5710,5710,0
20230828,152300,11742548440,5710,5710,5710,5710,0
20230828,152200,11742548440,5710,5710,5710,5710,0
20230828,152100,11742548440,5710,5710,5710,5710,0
20230828,152000,11742548440,5710,5710,5710,5710,0
20230828,151900,11742548440,5710,5690,5710,5680,15740
20230828,151800,11652940280,5690,5700,5710,5690,15947
20230828,151700,11562063050,5700,5700,5710,5690,14853
20230828,151600,11477388760,5710,5690,5710,5670,15419
20230828,151500,11389659390,5690,5730,5740,5690,23698
20230828,151400,11254359870,5740,5740,5750,5720,27459
20230828,151300,11096718310,5750,5730,5750,5700,38478
20230828,151200,10876535720,5730,5700,5770,5690,49145
20230828,151100,10594957650,5700,5660,5700,5660,28738
20230828,151000,10431637740,5660,5640,5670,5640,8803
20230828,150900,10381830180,5640,5640,5650,5640,4675
20230828,150800,10355435590,5640,5630,5640,5620,9379
20230828,150700,10302570320,5630,5610,5630,5600,3857
20230828,150600,10280891850,5610,5610,5610,5600,4838
20230828,150500,10253778710,5600,5590,5600,5590,1436
20230828,150400,10245737710,5600,5600,5600,5590,4113
20230828,150300,10222716370,5590,5600,5610,5590,3524
20230828,150200,10203005810,5600,5610,5620,5600,4802
20230828,150100,10176105020,5620,5590,5620,5590,1359
20230828,150000,10168476520,5600,5620,5630,5580,12811
20230828,145900,10096619230,5620,5610,5630,5610,4141
20230828,145800,10073355630,5610,5630,5630,5610,900
20230828,145700,10068298480,5630,5600,5630,5590,1674
20230828,145600,10058900610,5610,5590,5610,5590,1495
20230828,145500,10050528340,5590,5580,5590,5570,1881
20230828,145400,10040032220,5580,5590,5600,5570,8458
20230828,145300,9992810860,5580,5600,5610,5580,10837
20230828,145200,9932180150,5600,5610,5620,5600,3611
20230828,145100,9911942090,5620,5610,5620,5610,1883
20230828,145000,9901377940,5620,5620,5620,5610,2152
20230828,144900,9889294320,5620,5620,5630,5610,784
20230828,144800,9884888200,5620,5610,5620,5610,959
20230828,144700,9879499770,5620,5620,5630,5610,2086
20230828,144600,9867776060,5630,5630,5630,5620,397
20230828,144500,9865541980,5620,5620,5630,5610,1835
20230828,144400,9855236890,5610,5610,5620,5610,2568
20230828,144300,9840822860,5620,5620,5620,5610,3592
20230828,144200,9820638210,5620,5640,5640,5620,4961
20230828,144100,9792716150,5640,5640,5640,5630,2312
20230828,144000,9779689460,5630,5630,5640,5620,2013
20230828,143900,9768362020,5630,5630,5630,5610,4306
20230828,143800,9744165030,5630,5630,5640,5620,6288
20230828,143700,9708779970,5630,5650,5650,5630,6502
20230828,143600,9672096820,5650,5660,5670,5640,9212
20230828,143500,9620049460,5670,5660,5670,5650,6874
20230828,143400,9581126390,5660,5640,5660,5630,4944
20230828,143300,9553200420,5660,5690,5700,5650,22660
20230828,143200,9424784730,5670,5650,5700,5640,19223
20230828,143100,9315697720,5650,5620,5650,5620,4051
20230828,143000,9292875440,5630,5630,5630,5620,1088
20230828,142900,9286751110,5630,5620,5630,5620,2477
20230828,142800,9272820260,5620,5620,5630,5620,1812
20230828,142700,9262620680,5620,5630,5630,5620,196
20230828,142600,9261518150,5630,5620,5630,5620,856
20230828,142500,9256707370,5620,5620,5630,5620,778
20230828,142400,9252327800,5620,5620,5620,5610,1222
20230828,142300,9245460180,5610,5620,5620,5610,829
20230828,142200,9240802340,5610,5630,5630,5610,549
20230828,142100,9237718550,5630,5640,5640,5600,11009
20230828,142000,9175922990,5640,5640,5640,5630,354
20230828,141900,9173926490,5640,5640,5640,5620,2068
20230828,141800,9162273490,5640,5630,5640,5630,2573
20230828,141700,9147782140,5630,5630,5640,5620,3097
20230828,141600,9130327010,5620,5610,5620,5610,258
20230828,141500,9128877430,5620,5620,5630,5620,1039
20230828,141400,9123038170,5610,5630,5630,5610,2126
20230828,141300,9111086010,5630,5620,5630,5620,449
20230828,141200,9108560780,5630,5630,5630,5620,582
20230828,141100,9105285460,5630,5630,5630,5620,137
20230828,141000,9104514200,5630,5630,5630,5620,1329
20230828,140900,9097034730,5630,5630,5630,5630,73
20230828,140800,9096623740,5620,5620,5630,5620,102
20230828,140700,9096050490,5620,5630,5630,5620,372
20230828,140600,9093958580,5630,5620,5630,5620,1531
20230828,140500,9085352480,5620,5630,5640,5620,3260
20230828,140400,9067006800,5630,5640,5640,5630,1053
20230828,140300,9061078400,5640,5630,5640,5630,387
20230828,140200,9058898320,5620,5620,5630,5620,3108
20230828,140100,9041404010,5620,5620,5630,5620,1036
20230828,140000,9035581650,5620,5600,5620,5600,784
20230828,135900,9031180290,5600,5610,5610,5600,1145
20230828,135800,9024761820,5610,5600,5610,5600,674
20230828,135700,9020982870,5600,5600,5610,5600,384
20230828,135600,9018832460,5600,5600,5610,5600,1493
20230828,135500,9010463970,5600,5590,5600,5590,567
20230828,135400,9007289770,5590,5600,5600,5590,120
20230828,135300,9006618670,5600,5590,5600,5590,101
20230828,135200,9006054070,5590,5580,5590,5580,1547
20230828,135100,8997406460,5580,5570,5580,5570,1194
20230828,135000,8990744290,5580,5580,5580,5570,2558
20230828,134900,8976483660,5580,5590,5590,5580,701
20230828,134800,8972568080,5580,5600,5600,5580,2160
20230828,134700,8960500580,5590,5600,5600,5590,961
20230828,134600,8955120750,5600,5600,5610,5600,533
20230828,134500,8952135480,5600,5600,5610,5590,248
20230828,134400,8950746790,5600,5590,5610,5590,508
20230828,134300,8947906270,5590,5600,5600,5590,632
20230828,134200,8944368280,5600,5610,5610,5590,888
20230828,134100,8939395680,5590,5590,5590,5590,664
20230828,134000,8935683920,5590,5590,5610,5590,2495
20230828,133900,8921706590,5590,5580,5600,5570,3963
20230828,133800,8899596250,5580,5580,5590,5580,821
20230828,133700,8895015060,5590,5610,5610,5580,6309
20230828,133600,8859699330,5600,5610,5610,5600,10391
20230828,133500,8801505570,5610,5610,5610,5600,1095
20230828,133400,8795363370,5610,5610,5620,5610,1960
20230828,133300,8784367760,5610,5610,5620,5610,297
20230828,133200,8782701380,5620,5620,5620,5610,1384
20230828,133100,8774923390,5620,5630,5630,5620,1205
20230828,133000,8768147920,5610,5620,5630,5610,554
20230828,132900,8765031950,5630,5620,5630,5610,1408
20230828,132800,8757118430,5630,5610,5630,5610,1146
20230828,132700,8750675280,5610,5610,5630,5610,548
20230828,132600,8747596740,5610,5600,5620,5600,1472
20230828,132500,8739338810,5610,5600,5610,5600,287
20230828,132400,8737731540,5610,5610,5610,5610,17
20230828,132300,8737636170,5610,5600,5610,5600,669
20230828,132200,8733888750,5610,5610,5610,5600,2045
20230828,132100,8722436490,5600,5620,5630,5600,168
20230828,132000,8721495010,5600,5640,5650,5600,8708
20230828,131900,8672461740,5650,5640,5650,5640,3207
20230828,131800,8654356880,5640,5630,5640,5630,1313
20230828,131700,8646955460,5640,5620,5640,5620,2360
20230828,131600,8633669080,5620,5620,5630,5610,1666
20230828,131500,8624301250,5620,5610,5630,5600,2258
20230828,131400,8611618800,5600,5610,5610,5590,2101
20230828,131300,8599842790,5610,5620,5620,5590,3510
20230828,131200,8580162980,5630,5610,5630,5610,4273
20230828,131100,8556150180,5620,5620,5630,5610,10279
20230828,131000,8498375530,5620,5600,5620,5590,4858
20230828,130900,8471154240,5600,5580,5600,5580,4770
20230828,130800,8444476440,5570,5550,5580,5540,4048
20230828,130700,8421945430,5560,5550,5560,5550,50
20230828,130600,8421667810,5560,5550,5560,5550,150
20230828,130500,8420835100,5550,5550,5560,5550,1158
20230828,130400,8414408150,5560,5550,5560,5550,536
20230828,130300,8411433340,5560,5570,5570,5560,403
20230828,130200,8409191900,5570,5560,5570,5550,1239
20230828,130100,8402308390,5540,5560,5560,5540,1221
20230828,130000,8395531210,5560,5560,5570,5550,1664
20230828,125900,8386281500,5540,5550,5560,5540,47
20230828,125800,8386020730,5560,5550,5560,5540,134
20230828,125700,8385277970,5560,5560,5560,5550,660
20230828,125600,8381614850,5560,5570,5570,5550,162
20230828,125500,8380714150,5560,5570,5580,5560,1071
20230828,125400,8374750930,5570,5570,5570,5510,2024
20230828,125300,8363537000,5560,5560,5570,5510,10490
20230828,125200,8305489340,5560,5560,5560,5550,2107
20230828,125100,8293779780,5560,5560,5560,5560,11
20230828,125000,8293718620,5570,5560,5570,5550,1446
20230828,124900,8285684160,5570,5560,5570,5560,1113
20230828,124800,8279490800,5560,5580,5580,5560,231
20230828,124700,8278205480,5580,5560,5580,5560,1883
20230828,124600,8267711970,5570,5550,5570,5550,1835
20230828,124500,8257513080,5560,5560,5560,5540,350
20230828,124400,8255569050,5560,5560,5560,5550,481
20230828,124300,8252894910,5550,5540,5550,5530,1533
20230828,124200,8244406270,5520,5530,5540,5510,4186
20230828,124100,8221329660,5520,5520,5540,5510,1126
20230828,124000,8215109070,5530,5540,5540,5530,2158
20230828,123900,8203168640,5540,5560,5560,5540,267
20230828,123800,8201689340,5530,5530,5530,5530,854
20230828,123700,8196966720,5530,5550,5560,5530,265
20230828,123600,8195499870,5530,5560,5560,5530,642
20230828,123500,8191944700,5560,5540,5560,5540,433
20230828,123400,8189542520,5550,5560,5560,5540,630
20230828,123300,8186046100,5560,5540,5560,5540,215
20230828,123200,8184854860,5560,5530,5560,5510,9025
20230828,123100,8134967190,5520,5530,5530,5520,399
20230828,123000,8132761290,5520,5530,5540,5520,909
20230828,122900,8127742660,5530,5540,5540,5530,2337
20230828,122800,8114817680,5540,5540,5550,5540,1208
20230828,122700,8108123330,5550,5540,5550,5540,22
20230828,122600,8108001440,5540,5540,5550,5540,646
20230828,122500,8104422000,5540,5540,5550,5540,653
20230828,122400,8100803480,5540,5560,5560,5540,109
20230828,122300,8100198270,5560,5540,5560,5540,668
20230828,122200,8096497060,5540,5540,5550,5540,128
20230828,122100,8095787730,5550,5550,5560,5550,63
20230828,122000,8095438070,5560,5540,5560,5520,1961
20230828,121900,8084592780,5550,5540,5550,5530,219
20230828,121800,8083379660,5540,5520,5540,5520,1058
20230828,121700,8077538360,5520,5510,5530,5510,774
20230828,121600,8073268280,5530,5530,5540,5500,13735
20230828,121500,7997585100,5520,5540,5540,5520,9070
20230828,121400,7947466340,5540,5550,5550,5540,479
20230828,121300,7944809720,5560,5540,5570,5530,2449
20230828,121200,7931237250,5540,5540,5550,5530,2263
20230828,121100,7918701320,5540,5550,5570,5530,4286
20230828,121000,7894981050,5550,5560,5560,5540,4764
20230828,120900,7868514660,5560,5560,5560,5540,1805
20230828,120800,7858499590,5560,5560,5570,5560,42
20230828,120700,7858265970,5570,5550,5570,5550,732
20230828,120600,7854195340,5550,5550,5550,5530,2564
20230828,120500,7839981040,5530,5540,5550,5530,3015
20230828,120400,7823298400,5540,5550,5550,5540,1436
20230828,120300,7815337890,5540,5560,5560,5540,1174
20230828,120200,7808825510,5560,5550,5580,5540,2644
20230828,120100,7794151360,5550,5570,5580,5550,535
20230828,120000,7791176800,5570,5580,5590,5570,1948
20230828,115900,7780309770,5590,5550,5590,5550,3291
20230828,115800,7762006660,5550,5540,5560,5540,1099
20230828,115700,7755915860,5540,5550,5550,5540,957
20230828,115600,7750608750,5550,5540,5570,5540,710
20230828,115500,7746664150,5540,5540,5540,5530,4485
20230828,115400,7721851700,5540,5550,5550,5540,700
20230828,115300,7717972570,5550,5550,5560,5530,4483
20230828,115200,7693135470,5540,5550,5570,5540,1763
20230828,115100,7683352240,5550,5560,5570,5550,3607
20230828,115000,7663318190,5570,5570,5570,5550,5898
20230828,114900,7630559990,5560,5570,5580,5560,1590
20230828,114800,7621718490,5570,5570,5580,5560,1929
20230828,114700,7610981050,5580,5560,5580,5550,2077
20230828,114600,7599429030,5570,5590,5590,5560,4028
20230828,114500,7576966650,5590,5630,5630,5580,7220
20230828,114400,7536524260,5630,5600,5640,5590,6743
20230828,114300,7498622730,5600,5580,5600,5580,1364
20230828,114200,7490987620,5600,5590,5600,5580,2780
20230828,114100,7475445140,5600,5570,5600,5550,2391
20230828,114000,7462100710,5560,5560,5570,5550,8117
20230828,113900,7416985590,5560,5570,5590,5560,6595
20230828,113800,7380287370,5570,5580,5580,5570,691
20230828,113700,7376437200,5570,5580,5590,5570,4291
20230828,113600,7352517500,5580,5580,5590,5580,670
20230828,113500,7348778890,5580,5590,5600,5580,4888
20230828,113400,7321442400,5600,5610,5610,5590,961
20230828,113300,7316058970,5610,5590,5610,5590,1852
20230828,113200,7305687650,5590,5590,5600,5580,2419
20230828,113100,7292170870,5590,5570,5590,5570,1961
20230828,113000,7281225900,5570,5570,5580,5560,1135
20230828,112900,7274904620,5570,5580,5590,5560,4418
20230828,112800,7250275970,5580,5590,5590,5580,1867
20230828,112700,7239839500,5590,5600,5600,5570,11649
20230828,112600,7174742180,5600,5620,5640,5600,4622
20230828,112500,7148810440,5610,5680,5680,5610,22157
20230828,112400,7023920500,5670,5650,5690,5650,18942
20230828,112300,6916609000,5660,5650,5660,5640,5272
20230828,112200,6886824010,5650,5650,5660,5640,13058
20230828,112100,6813066530,5660,5720,5720,5640,31000
20230828,112000,6636808660,5720,5640,5720,5630,47643
20230828,111900,6365882010,5640,5630,5640,5620,4340
20230828,111800,6341451660,5630,5630,5630,5620,2763
20230828,111700,6325896750,5630,5640,5640,5620,481
20230828,111600,6323190530,5630,5620,5640,5610,4508
20230828,111500,6297828140,5620,5570,5620,5570,2524
20230828,111400,6283708930,5570,5570,5570,5550,1317
20230828,111300,6276387780,5570,5550,5580,5530,5192
20230828,111200,6247562440,5540,5550,5550,5540,1518
20230828,111100,6239140420,5550,5540,5570,5540,2272
20230828,111000,6226539160,5550,5560,5560,5540,5119
20230828,110900,6198119360,5570,5580,5580,5560,1921
20230828,110800,6187421250,5580,5570,5580,5560,2437
20230828,110700,6173858440,5570,5600,5600,5570,6477
20230828,110600,6137704350,5600,5610,5610,5590,4437
20230828,110500,6112851270,5610,5610,5620,5600,1230
20230828,110400,6105946610,5620,5600,5620,5590,4674
20230828,110300,6079743290,5590,5590,5600,5590,2002
20230828,110200,6068539570,5590,5590,5600,5590,2539
20230828,110100,6054334490,5600,5580,5600,5580,1726
20230828,110000,6044685820,5580,5600,5610,5580,3462
20230828,105900,6025337110,5610,5620,5620,5600,1287
20230828,105800,6018128680,5610,5610,5610,5590,5638
20230828,105700,5986559070,5600,5620,5630,5600,5122
20230828,105600,5957791490,5630,5630,5640,5620,4091
20230828,105500,5934759610,5640,5630,5640,5630,5878
20230828,105400,5901643550,5630,5620,5630,5610,5449
20230828,105300,5871016660,5620,5620,5640,5620,8634
20230828,105200,5822421010,5620,5610,5620,5600,4351
20230828,105100,5798005550,5600,5590,5620,5590,6992
20230828,105000,5758747940,5600,5550,5600,5550,3466
20230828,104900,5739363070,5590,5550,5590,5550,4636
20230828,104800,5713538600,5550,5550,5570,5550,1872
20230828,104700,5703141140,5560,5580,5600,5560,7057
20230828,104600,5663808620,5600,5630,5630,5580,9316
20230828,104500,5611665360,5630,5590,5640,5580,31403
20230828,104400,5435619070,5590,5590,5600,5580,14184
20230828,104300,5356345970,5590,5570,5590,5570,12189
20230828,104200,5288338620,5570,5560,5570,5560,6239
20230828,104100,5253618930,5570,5540,5570,5530,6325
20230828,104000,5218472880,5540,5530,5540,5530,2841
20230828,103900,5202756920,5530,5530,5530,5520,1581
20230828,103800,5194015570,5520,5530,5530,5520,1048
20230828,103700,5188221630,5520,5520,5530,5510,4916
20230828,103600,5161098870,5520,5530,5530,5520,5594
20230828,103500,5130187380,5520,5530,5550,5520,6600
20230828,103400,5093660950,5540,5530,5560,5530,10966
20230828,103300,5032830980,5540,5560,5560,5520,3969
20230828,103200,5010876870,5560,5540,5560,5530,4009
20230828,103100,4988652030,5550,5530,5550,5530,4984
20230828,103000,4961016440,5530,5510,5540,5510,2038
20230828,102900,4949772120,5520,5510,5520,5500,3001
20230828,102800,4933239500,5510,5510,5510,5500,3200
20230828,102700,4915616590,5510,5500,5510,5500,1693
20230828,102600,4906298640,5500,5520,5530,5500,12026
20230828,102500,4840033490,5530,5530,5540,5520,7256
20230828,102400,4799929270,5530,5510,5540,5510,7552
20230828,102300,4758155570,5510,5510,5520,5500,3169
20230828,102200,4740679110,5500,5500,5520,5500,7663
20230828,102100,4698472500,5500,5500,5510,5500,1012
20230828,102000,4692901130,5510,5520,5520,5500,6501
20230828,101900,4657055050,5520,5470,5520,5470,17135
20230828,101800,4562756140,5480,5460,5480,5450,2457
20230828,101700,4549323860,5460,5460,5470,5450,1888
20230828,101600,4539015340,5470,5470,5480,5460,2644
20230828,101500,4524561010,5470,5470,5480,5470,540
20230828,101400,4521607160,5470,5490,5490,5470,82
20230828,101300,4521157040,5490,5460,5490,5460,3976
20230828,101200,4499398830,5460,5460,5470,5450,1018
20230828,101100,4493840260,5470,5470,5470,5470,692
20230828,101000,4490055020,5470,5440,5470,5440,1118
20230828,100900,4483947650,5440,5440,5460,5410,4845
20230828,100800,4457642940,5440,5440,5440,5410,3945
20230828,100700,4436250690,5430,5440,5440,5420,2717
20230828,100600,4421503280,5430,5430,5450,5430,3415
20230828,100500,4402935790,5430,5440,5450,5430,3237
20230828,100400,4385357400,5440,5450,5450,5430,1341
20230828,100300,4378066240,5440,5460,5460,5440,1659
20230828,100200,4369027250,5440,5430,5450,5430,1991
20230828,100100,4358200260,5430,5430,5430,5430,2173
20230828,100000,4346400870,5430,5460,5460,5430,9430
20230828,095900,4295064810,5460,5470,5470,5450,1614
20230828,095800,4286248870,5450,5470,5480,5450,2713
20230828,095700,4271437740,5460,5470,5470,5460,1799
20230828,095600,4261600660,5470,5470,5480,5460,2240
20230828,095500,4249357940,5470,5480,5480,5460,2273
20230828,095400,4236919990,5480,5460,5480,5450,2955
20230828,095300,4220772320,5470,5440,5470,5430,1768
20230828,095200,4211116130,5430,5430,5450,5420,1779
20230828,095100,4201456670,5420,5460,5460,5420,698
20230828,095000,4197667250,5460,5470,5470,5410,12149
20230828,094900,4131697470,5470,5480,5480,5460,2636
20230828,094800,4117281700,5490,5480,5500,5470,3388
20230828,094700,4098678360,5480,5490,5490,5480,5261
20230828,094600,4069800540,5490,5460,5490,5460,6349
20230828,094500,4034980870,5470,5430,5470,5430,3347
20230828,094400,4016714420,5430,5440,5450,5430,2875
20230828,094300,4001099900,5430,5410,5450,5410,6387
20230828,094200,3966318550,5400,5420,5440,5400,21606
20230828,094100,3849575880,5430,5430,5430,5420,2441
20230828,094000,3836332040,5450,5430,5460,5410,8218
20230828,093900,3791802310,5430,5450,5450,5430,2541
20230828,093800,3777971480,5460,5450,5470,5450,2511
20230828,093700,3764271320,5450,5440,5450,5430,3340
20230828,093600,3746102400,5440,5480,5480,5440,6044
20230828,093500,3713130130,5480,5470,5480,5470,2854
20230828,093400,3697491260,5480,5490,5490,5470,5879
20230828,093300,3665275840,5490,5450,5490,5450,7645
20230828,093200,3623523890,5440,5470,5480,5440,6886
20230828,093100,3585915900,5470,5480,5480,5460,3674
20230828,093000,3565808990,5480,5440,5480,5420,8781
20230828,092900,3517926410,5450,5430,5450,5410,7095
20230828,092800,3479456250,5420,5430,5450,5420,3210
20230828,092700,3462025900,5430,5430,5460,5430,2036
20230828,092600,3450950290,5430,5450,5460,5430,8096
20230828,092500,3406823810,5450,5450,5460,5440,7113
20230828,092400,3368059790,5450,5410,5450,5410,10112
20230828,092300,3313125040,5410,5420,5420,5410,4498
20230828,092200,3288753580,5420,5430,5430,5410,7839
20230828,092100,3246234670,5430,5390,5440,5370,32455
20230828,092000,3070605120,5400,5340,5400,5330,14872
20230828,091900,2990744190,5360,5320,5360,5310,14844
20230828,091800,2911631380,5340,5340,5370,5310,12871
20230828,091700,2842866880,5340,5350,5360,5310,15499
20230828,091600,2760285950,5330,5360,5380,5330,36834
20230828,091500,2562784670,5370,5330,5370,5310,19641
20230828,091400,2457934040,5330,5450,5460,5280,65597
20230828,091300,2106521590,5450,5440,5480,5430,3853
20230828,091200,2085500130,5420,5470,5470,5410,33620
20230828,091100,1903218240,5470,5490,5490,5460,12525
20230828,091000,1834649720,5490,5500,5520,5470,7119
20230828,090900,1795606570,5500,5450,5520,5420,23052
20230828,090800,1670010840,5450,5510,5510,5450,16961
20230828,090700,1577116620,5500,5530,5530,5500,7586
20230828,090600,1535299280,5500,5530,5540,5500,13610
20230828,090500,1460266460,5530,5530,5530,5440,69330
20230828,090400,1079437660,5530,5570,5570,5530,29474
20230828,090300,915979620,5570,5650,5660,5560,21259
20230828,090200,796996580,5670,5680,5690,5620,27252
20230828,090100,642751800,5690,5550,5690,5550,18241
20230828,090000,540316080,5550,5640,5650,5550,95463