KissMeData/044450/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,191600,436063190,7970,7970,7970,7970,1259
20230828,191500,436063190,7970,7970,7970,7970,0
20230828,191400,436063190,7970,7970,7970,7970,0
20230828,191300,436063190,7970,7970,7970,7970,0
20230828,191200,436063190,7970,7970,7970,7970,0
20230828,191100,436063190,7970,7970,7970,7970,0
20230828,191000,436063190,7970,7970,7970,7970,0
20230828,190900,436063190,7970,7970,7970,7970,0
20230828,190800,436063190,7970,7970,7970,7970,0
20230828,190700,436063190,7970,7970,7970,7970,0
20230828,190600,436063190,7970,7970,7970,7970,0
20230828,190500,436063190,7970,7970,7970,7970,0
20230828,190400,436063190,7970,7970,7970,7970,0
20230828,190300,436063190,7970,7970,7970,7970,0
20230828,190200,436063190,7970,7970,7970,7970,0
20230828,190100,436063190,7970,7970,7970,7970,0
20230828,190000,436063190,7970,7970,7970,7970,0
20230828,185900,436063190,7970,7970,7970,7970,0
20230828,185800,436063190,7970,7970,7970,7970,0
20230828,185700,436063190,7970,7970,7970,7970,0
20230828,185600,436063190,7970,7970,7970,7970,0
20230828,185500,436063190,7970,7970,7970,7970,0
20230828,185400,436063190,7970,7970,7970,7970,0
20230828,185300,436063190,7970,7970,7970,7970,0
20230828,185200,436063190,7970,7970,7970,7970,0
20230828,185100,436063190,7970,7970,7970,7970,0
20230828,185000,436063190,7970,7970,7970,7970,0
20230828,184900,436063190,7970,7970,7970,7970,0
20230828,184800,436063190,7970,7970,7970,7970,0
20230828,184700,436063190,7970,7970,7970,7970,0
20230828,184600,436063190,7970,7970,7970,7970,1259
20230828,184500,436063190,7970,7970,7970,7970,0
20230828,184400,436063190,7970,7970,7970,7970,0
20230828,184300,436063190,7970,7970,7970,7970,0
20230828,184200,436063190,7970,7970,7970,7970,0
20230828,184100,436063190,7970,7970,7970,7970,0
20230828,184000,436063190,7970,7970,7970,7970,0
20230828,183900,436063190,7970,7970,7970,7970,0
20230828,183800,436063190,7970,7970,7970,7970,0
20230828,183700,436063190,7970,7970,7970,7970,0
20230828,183600,436063190,7970,7970,7970,7970,0
20230828,183500,436063190,7970,7970,7970,7970,0
20230828,183400,436063190,7970,7970,7970,7970,0
20230828,183300,436063190,7970,7970,7970,7970,0
20230828,183200,436063190,7970,7970,7970,7970,0
20230828,183100,436063190,7970,7970,7970,7970,0
20230828,183000,436063190,7970,7970,7970,7970,0
20230828,182900,436063190,7970,7970,7970,7970,0
20230828,182800,436063190,7970,7970,7970,7970,0
20230828,182700,436063190,7970,7970,7970,7970,0
20230828,182600,436063190,7970,7970,7970,7970,0
20230828,182500,436063190,7970,7970,7970,7970,0
20230828,182400,436063190,7970,7970,7970,7970,0
20230828,182300,436063190,7970,7970,7970,7970,0
20230828,182200,436063190,7970,7970,7970,7970,0
20230828,182100,436063190,7970,7970,7970,7970,0
20230828,182000,436063190,7970,7970,7970,7970,0
20230828,181900,436063190,7970,7970,7970,7970,0
20230828,181800,436063190,7970,7970,7970,7970,0
20230828,181700,436063190,7970,7970,7970,7970,0
20230828,181600,436063190,7970,7970,7970,7970,1259
20230828,181500,436063190,7970,7970,7970,7970,0
20230828,181400,436063190,7970,7970,7970,7970,0
20230828,181300,436063190,7970,7970,7970,7970,0
20230828,181200,436063190,7970,7970,7970,7970,0
20230828,181100,436063190,7970,7970,7970,7970,0
20230828,181000,436063190,7970,7970,7970,7970,0
20230828,180900,436063190,7970,7970,7970,7970,0
20230828,180800,436063190,7970,7970,7970,7970,0
20230828,180700,436063190,7970,7970,7970,7970,0
20230828,180600,436063190,7970,7970,7970,7970,0
20230828,180500,436063190,7970,7970,7970,7970,0
20230828,180400,436063190,7970,7970,7970,7970,0
20230828,180300,436063190,7970,7970,7970,7970,0
20230828,180200,436063190,7970,7970,7970,7970,0
20230828,180100,436063190,7970,7970,7970,7970,0
20230828,180000,436063190,7970,7970,7970,7970,0
20230828,175900,436063190,7970,7970,7970,7970,0
20230828,175800,436063190,7970,7970,7970,7970,0
20230828,175700,436063190,7970,7970,7970,7970,0
20230828,175600,436063190,7970,7970,7970,7970,0
20230828,175500,436063190,7970,7970,7970,7970,0
20230828,175400,436063190,7970,7970,7970,7970,0
20230828,175300,436063190,7970,7970,7970,7970,0
20230828,175200,436063190,7970,7970,7970,7970,0
20230828,175100,436063190,7970,7970,7970,7970,0
20230828,175000,436063190,7970,7970,7970,7970,0
20230828,174900,436063190,7970,7970,7970,7970,0
20230828,174800,436063190,7970,7970,7970,7970,0
20230828,174700,436063190,7970,7970,7970,7970,0
20230828,174600,436063190,7970,7970,7970,7970,1259
20230828,174500,436063190,7970,7970,7970,7970,0
20230828,174400,436063190,7970,7970,7970,7970,0
20230828,174300,436063190,7970,7970,7970,7970,0
20230828,174200,436063190,7970,7970,7970,7970,0
20230828,174100,436063190,7970,7970,7970,7970,0
20230828,174000,436063190,7970,7970,7970,7970,0
20230828,173900,436063190,7970,7970,7970,7970,0
20230828,173800,436063190,7970,7970,7970,7970,0
20230828,173700,436063190,7970,7970,7970,7970,0
20230828,173600,436063190,7970,7970,7970,7970,0
20230828,173500,436063190,7970,7970,7970,7970,0
20230828,173400,436063190,7970,7970,7970,7970,0
20230828,173300,436063190,7970,7970,7970,7970,0
20230828,173200,436063190,7970,7970,7970,7970,0
20230828,173100,436063190,7970,7970,7970,7970,0
20230828,173000,436063190,7970,7970,7970,7970,0
20230828,172900,436063190,7970,7970,7970,7970,0
20230828,172800,436063190,7970,7970,7970,7970,0
20230828,172700,436063190,7970,7970,7970,7970,0
20230828,172600,436063190,7970,7970,7970,7970,0
20230828,172500,436063190,7970,7970,7970,7970,0
20230828,172400,436063190,7970,7970,7970,7970,0
20230828,172300,436063190,7970,7970,7970,7970,0
20230828,172200,436063190,7970,7970,7970,7970,0
20230828,172100,436063190,7970,7970,7970,7970,0
20230828,172000,436063190,7970,7970,7970,7970,0
20230828,171900,436063190,7970,7970,7970,7970,0
20230828,171800,436063190,7970,7970,7970,7970,0
20230828,171700,436063190,7970,7970,7970,7970,0
20230828,171600,436063190,7970,7970,7970,7970,1259
20230828,171500,436063190,7970,7970,7970,7970,0
20230828,171400,436063190,7970,7970,7970,7970,0
20230828,171300,436063190,7970,7970,7970,7970,0
20230828,171200,436063190,7970,7970,7970,7970,0
20230828,171100,436063190,7970,7970,7970,7970,0
20230828,171000,436063190,7970,7970,7970,7970,0
20230828,170900,436063190,7970,7970,7970,7970,0
20230828,170800,436063190,7970,7970,7970,7970,0
20230828,170700,436063190,7970,7970,7970,7970,0
20230828,170600,436063190,7970,7970,7970,7970,0
20230828,170500,436063190,7970,7970,7970,7970,0
20230828,170400,436063190,7970,7970,7970,7970,0
20230828,170300,436063190,7970,7970,7970,7970,0
20230828,170200,436063190,7970,7970,7970,7970,0
20230828,170100,436063190,7970,7970,7970,7970,0
20230828,170000,436063190,7970,7970,7970,7970,0
20230828,165900,436063190,7970,7970,7970,7970,0
20230828,165800,436063190,7970,7970,7970,7970,0
20230828,165700,436063190,7970,7970,7970,7970,0
20230828,165600,436063190,7970,7970,7970,7970,0
20230828,165500,436063190,7970,7970,7970,7970,0
20230828,165400,436063190,7970,7970,7970,7970,0
20230828,165300,436063190,7970,7970,7970,7970,0
20230828,165200,436063190,7970,7970,7970,7970,0
20230828,165100,436063190,7970,7970,7970,7970,0
20230828,165000,436063190,7970,7970,7970,7970,0
20230828,164900,436063190,7970,7970,7970,7970,0
20230828,164800,436063190,7970,7970,7970,7970,0
20230828,164700,436063190,7970,7970,7970,7970,0
20230828,164600,436063190,7970,7970,7970,7970,1259
20230828,164500,436063190,7970,7970,7970,7970,0
20230828,164400,436063190,7970,7970,7970,7970,0
20230828,164300,436063190,7970,7970,7970,7970,0
20230828,164200,436063190,7970,7970,7970,7970,0
20230828,164100,436063190,7970,7970,7970,7970,0
20230828,164000,436063190,7970,7970,7970,7970,0
20230828,163900,436063190,7970,7970,7970,7970,0
20230828,163800,436063190,7970,7970,7970,7970,0
20230828,163700,436063190,7970,7970,7970,7970,0
20230828,163600,436063190,7970,7970,7970,7970,0
20230828,163500,436063190,7970,7970,7970,7970,0
20230828,163400,436063190,7970,7970,7970,7970,0
20230828,163300,436063190,7970,7970,7970,7970,0
20230828,163200,436063190,7970,7970,7970,7970,0
20230828,163100,436063190,7970,7970,7970,7970,0
20230828,163000,436063190,7970,7970,7970,7970,0
20230828,162900,436063190,7970,7970,7970,7970,0
20230828,162800,436063190,7970,7970,7970,7970,0
20230828,162700,436063190,7970,7970,7970,7970,0
20230828,162600,436063190,7970,7970,7970,7970,0
20230828,162500,436063190,7970,7970,7970,7970,0
20230828,162400,436063190,7970,7970,7970,7970,0
20230828,162300,436063190,7970,7970,7970,7970,0
20230828,162200,436063190,7970,7970,7970,7970,0
20230828,162100,436063190,7970,7970,7970,7970,0
20230828,162000,436063190,7970,7970,7970,7970,0
20230828,161900,436063190,7970,7970,7970,7970,0
20230828,161800,436063190,7970,7970,7970,7970,0
20230828,161700,436063190,7970,7970,7970,7970,0
20230828,161600,436063190,7970,7970,7970,7970,1259
20230828,161500,436063190,7970,7970,7970,7970,0
20230828,161400,436063190,7970,7970,7970,7970,0
20230828,161300,436063190,7970,7970,7970,7970,0
20230828,161200,436063190,7970,7970,7970,7970,0
20230828,161100,436063190,7970,7970,7970,7970,0
20230828,161000,436063190,7970,7970,7970,7970,0
20230828,160900,436063190,7970,7970,7970,7970,0
20230828,160800,436063190,7970,7970,7970,7970,0
20230828,160700,436063190,7970,7970,7970,7970,0
20230828,160600,436063190,7970,7970,7970,7970,0
20230828,160500,436063190,7970,7970,7970,7970,0
20230828,160400,436063190,7970,7970,7970,7970,0
20230828,160300,436063190,7970,7970,7970,7970,0
20230828,160200,436063190,7970,7970,7970,7970,0
20230828,160100,436063190,7970,7970,7970,7970,0
20230828,160000,436063190,7970,7970,7970,7970,0
20230828,155900,436063190,7970,7970,7970,7970,0
20230828,155800,436063190,7970,7970,7970,7970,0
20230828,155700,436063190,7970,7970,7970,7970,0
20230828,155600,436063190,7970,7970,7970,7970,0
20230828,155500,436063190,7970,7970,7970,7970,0
20230828,155400,436063190,7970,7970,7970,7970,0
20230828,155300,436063190,7970,7970,7970,7970,0
20230828,155200,436063190,7970,7970,7970,7970,0
20230828,155100,436063190,7970,7970,7970,7970,0
20230828,155000,436063190,7970,7970,7970,7970,0
20230828,154900,436063190,7970,7970,7970,7970,0
20230828,154800,436063190,7970,7970,7970,7970,0
20230828,154700,436063190,7970,7970,7970,7970,0
20230828,154600,436063190,7970,7970,7970,7970,1259
20230828,154500,436063190,7970,7970,7970,7970,0
20230828,154400,436063190,7970,7970,7970,7970,0
20230828,154300,436063190,7970,7970,7970,7970,0
20230828,154200,436063190,7970,7970,7970,7970,0
20230828,154100,436063190,7970,7970,7970,7970,0
20230828,154000,436063190,7970,7970,7970,7970,0
20230828,153900,436063190,7970,7970,7970,7970,0
20230828,153800,436063190,7970,7970,7970,7970,0
20230828,153700,436063190,7970,7970,7970,7970,0
20230828,153600,436063190,7970,7970,7970,7970,0
20230828,153500,436063190,7970,7970,7970,7970,0
20230828,153400,436063190,7970,7970,7970,7970,0
20230828,153300,436063190,7970,7970,7970,7970,0
20230828,153200,436063190,7970,7970,7970,7970,0
20230828,153100,436063190,7970,7970,7970,7970,0
20230828,153000,436063190,7970,7970,7970,7970,1259
20230828,152900,426028960,7990,7990,7990,7990,0
20230828,152800,426028960,7990,7990,7990,7990,0
20230828,152700,426028960,7990,7990,7990,7990,0
20230828,152600,426028960,7990,7990,7990,7990,0
20230828,152500,426028960,7990,7990,7990,7990,0
20230828,152400,426028960,7990,7990,7990,7990,0
20230828,152300,426028960,7990,7990,7990,7990,0
20230828,152200,426028960,7990,7990,7990,7990,0
20230828,152100,426028960,7990,7990,7990,7990,0
20230828,152000,426028960,7990,7990,7990,7990,0
20230828,151900,426028960,7990,7990,8000,7980,145
20230828,151800,424870350,7940,8000,8000,7940,3715
20230828,151700,395341870,7990,8020,8020,7990,1217
20230828,151600,385606210,8020,8020,8020,8020,2
20230828,151500,385590170,8020,8020,8020,8020,51
20230828,151400,385181150,8020,8020,8020,8020,4
20230828,151300,385149070,8020,8020,8020,8020,0
20230828,151200,385149070,8020,8000,8020,8000,226
20230828,151100,383337750,8010,8010,8020,7990,136
20230828,151000,382249190,8020,8020,8020,8020,3
20230828,150900,382225130,8020,8020,8020,8020,13
20230828,150800,382120870,8010,8010,8010,8010,0
20230828,150700,382120870,8010,8010,8010,8010,117
20230828,150600,381183700,8010,8010,8010,8010,5
20230828,150500,381143650,8000,8000,8000,8000,3
20230828,150400,381119650,8000,8000,8000,8000,0
20230828,150300,381119650,8000,8000,8000,8000,1
20230828,150200,381111650,8010,8010,8010,8010,2
20230828,150100,381095630,8010,8010,8010,8010,4
20230828,150000,381063590,8000,8010,8010,7990,216
20230828,145900,379336020,8020,8020,8020,8020,2
20230828,145800,379319980,8020,8020,8020,8020,10
20230828,145700,379239780,8010,8010,8010,8010,14
20230828,145600,379127640,8020,8010,8020,8010,15
20230828,145500,379007460,8020,8020,8020,8020,0
20230828,145400,379007460,8020,8020,8020,8020,4
20230828,145300,378975380,8010,8010,8010,8010,2
20230828,145200,378959360,8010,8010,8010,8010,0
20230828,145100,378959360,8010,8010,8010,8010,0
20230828,145000,378959360,8010,8010,8010,8010,5
20230828,144900,378919310,8020,8020,8020,8020,20
20230828,144800,378758910,8020,8020,8020,8020,0
20230828,144700,378758910,8020,8020,8020,8020,23
20230828,144600,378574450,8020,8010,8020,8010,115
20230828,144500,377652300,8020,8020,8020,8020,3
20230828,144400,377628240,8020,8020,8020,8020,4
20230828,144300,377596160,8030,8030,8030,8030,0
20230828,144200,377596160,8030,8030,8030,8030,0
20230828,144100,377596160,8030,8030,8030,8030,5
20230828,144000,377556010,8030,8030,8030,8030,0
20230828,143900,377556010,8030,8030,8030,8030,1
20230828,143800,377547980,8020,8020,8020,8020,47
20230828,143700,377171040,8020,8020,8020,8020,0
20230828,143600,377171040,8020,8030,8030,8020,10
20230828,143500,377090790,8030,8030,8030,8030,30
20230828,143400,376849890,8030,8030,8030,8030,0
20230828,143300,376849890,8030,8030,8030,8030,0
20230828,143200,376849890,8030,8030,8030,8030,1
20230828,143100,376841860,8040,8040,8040,8040,0
20230828,143000,376841860,8040,8040,8040,8040,0
20230828,142900,376841860,8040,8040,8040,8040,1
20230828,142800,376833820,8040,8040,8040,8040,0
20230828,142700,376833820,8040,8040,8040,8040,5
20230828,142600,376793620,8040,8040,8040,8040,11
20230828,142500,376705180,8040,8040,8040,8040,0
20230828,142400,376705180,8040,8040,8040,8040,0
20230828,142300,376705180,8040,8040,8040,8040,0
20230828,142200,376705180,8040,8040,8040,8040,0
20230828,142100,376705180,8040,8020,8040,8020,24
20230828,142000,376512560,8010,8010,8010,8010,0
20230828,141900,376512560,8010,8010,8010,8010,0
20230828,141800,376512560,8010,8010,8010,8010,0
20230828,141700,376512560,8010,8010,8010,8010,0
20230828,141600,376512560,8010,8010,8010,8000,249
20230828,141500,374519060,8000,8030,8030,7960,14340
20230828,141400,260045090,8030,8030,8030,8030,434
20230828,141300,256560070,8030,8030,8030,8030,0
20230828,141200,256560070,8030,8030,8030,8030,301
20230828,141100,254143040,8040,8040,8040,8040,0
20230828,141000,254143040,8040,8040,8040,8040,2
20230828,140900,254126960,8040,8040,8040,8040,0
20230828,140800,254126960,8040,8040,8040,8040,0
20230828,140700,254126960,8040,8040,8040,8040,9
20230828,140600,254054600,8030,8030,8030,8030,137
20230828,140500,252954490,8040,8040,8040,8040,0
20230828,140400,252954490,8040,8040,8040,8040,0
20230828,140300,252954490,8040,8040,8040,8040,0
20230828,140200,252954490,8040,8040,8040,8040,1
20230828,140100,252946450,8040,8040,8040,8040,0
20230828,140000,252946450,8040,8040,8040,8040,0
20230828,135900,252946450,8040,8040,8040,8040,516
20230828,135800,248797810,8050,8050,8050,8050,0
20230828,135700,248797810,8050,8050,8050,8050,0
20230828,135600,248797810,8050,8050,8050,8050,0
20230828,135500,248797810,8050,8050,8050,8050,0
20230828,135400,248797810,8050,8050,8050,8050,0
20230828,135300,248797810,8050,8050,8050,8050,0
20230828,135200,248797810,8050,8050,8050,8050,0
20230828,135100,248797810,8050,8050,8050,8050,0
20230828,135000,248797810,8050,8050,8050,8050,0
20230828,134900,248797810,8050,8050,8050,8050,670
20230828,134800,243404310,8040,8040,8040,8040,0
20230828,134700,243404310,8040,8040,8040,8040,36
20230828,134600,243114870,8040,8040,8040,8040,2
20230828,134500,243098790,8040,8040,8040,8040,43
20230828,134400,242753070,8040,8040,8040,8040,0
20230828,134300,242753070,8040,8040,8040,8040,0
20230828,134200,242753070,8040,8040,8040,8040,5
20230828,134100,242712870,8050,8050,8050,8050,0
20230828,134000,242712870,8050,8050,8050,8050,9
20230828,133900,242640420,8050,8050,8050,8050,20
20230828,133800,242479420,8050,8050,8050,8050,0
20230828,133700,242479420,8050,8050,8050,8050,1
20230828,133600,242471370,8040,8040,8040,8040,233
20230828,133500,240598050,8040,8040,8040,8040,233
20230828,133400,238724730,8040,8040,8040,8040,6
20230828,133300,238676490,8040,8040,8040,8040,0
20230828,133200,238676490,8040,8040,8040,8040,12
20230828,133100,238580010,8040,8040,8040,8040,0
20230828,133000,238580010,8040,8040,8040,8040,0
20230828,132900,238580010,8040,8040,8040,8040,0
20230828,132800,238580010,8040,8040,8040,8040,0
20230828,132700,238580010,8040,8040,8040,8040,3
20230828,132600,238555890,8040,8040,8040,8040,0
20230828,132500,238555890,8040,8040,8040,8040,0
20230828,132400,238555890,8040,8040,8040,8040,0
20230828,132300,238555890,8040,8040,8040,8040,20
20230828,132200,238395090,8040,8040,8040,8040,1
20230828,132100,238387050,8040,8040,8040,8040,0
20230828,132000,238387050,8040,8040,8040,8040,1
20230828,131900,238379010,8040,8040,8040,8040,21
20230828,131800,238210170,8040,8040,8040,8040,0
20230828,131700,238210170,8040,8040,8040,8040,0
20230828,131600,238210170,8040,8040,8040,8040,0
20230828,131500,238210170,8040,8040,8040,8040,10
20230828,131400,238129770,8040,8040,8040,8040,1
20230828,131300,238121730,8040,8040,8040,8040,520
20230828,131200,233940930,8040,8040,8040,8040,0
20230828,131100,233940930,8040,8040,8040,8040,1
20230828,131000,233932890,8040,8040,8040,8040,8
20230828,130900,233868570,8040,8040,8040,8040,178
20230828,130800,232437450,8040,8040,8040,8040,46
20230828,130700,232067610,8040,8040,8040,8040,11
20230828,130600,231979170,8030,8030,8030,8030,0
20230828,130500,231979170,8030,8030,8030,8030,0
20230828,130400,231979170,8030,8030,8030,8030,0
20230828,130300,231979170,8030,8030,8030,8030,1
20230828,130200,231971140,8030,8030,8030,8030,0
20230828,130100,231971140,8030,8040,8040,8030,121
20230828,130000,230998360,8040,8040,8040,8040,0
20230828,125900,230998360,8040,8040,8040,8040,105
20230828,125800,230154160,8040,8040,8040,8040,2
20230828,125700,230138080,8040,8040,8040,8030,38
20230828,125600,229832900,8030,8030,8030,8030,0
20230828,125500,229832900,8030,8030,8030,8030,0
20230828,125400,229832900,8030,8030,8030,8030,10
20230828,125300,229752600,8040,8040,8040,8040,0
20230828,125200,229752600,8040,8040,8040,8040,21
20230828,125100,229583760,8040,8040,8040,8040,0
20230828,125000,229583760,8040,8040,8040,8040,0
20230828,124900,229583760,8040,8040,8040,8040,0
20230828,124800,229583760,8040,8040,8040,8040,3
20230828,124700,229559640,8050,8050,8050,8050,2
20230828,124600,229543540,8040,8040,8040,8040,166
20230828,124500,228208900,8040,8040,8040,8040,0
20230828,124400,228208900,8040,8040,8040,8040,0
20230828,124300,228208900,8040,8040,8040,8040,0
20230828,124200,228208900,8040,8040,8040,8040,66
20230828,124100,227678260,8040,8040,8040,8040,10
20230828,124000,227597860,8040,8030,8040,8030,28
20230828,123900,227372780,8050,8050,8050,8050,0
20230828,123800,227372780,8050,8050,8050,8050,4
20230828,123700,227340580,8040,8040,8040,8040,0
20230828,123600,227340580,8040,8040,8040,8040,0
20230828,123500,227340580,8040,8040,8040,8040,28
20230828,123400,227115460,8050,8050,8050,8050,10
20230828,123300,227034960,8050,8050,8050,8050,6
20230828,123200,226986660,8050,8050,8050,8050,422
20230828,123100,223589560,8050,8050,8050,8050,517
20230828,123000,219427710,8060,8050,8060,8050,2321
20230828,122900,200743090,8040,8030,8040,8030,3586
20230828,122800,171916480,8030,8030,8030,8030,0
20230828,122700,171916480,8030,8030,8030,8030,0
20230828,122600,171916480,8030,8030,8030,8030,60
20230828,122500,171434680,8030,8030,8030,8030,0
20230828,122400,171434680,8030,8030,8030,8030,9
20230828,122300,171362410,8030,8030,8030,8030,0
20230828,122200,171362410,8030,8030,8030,8030,200
20230828,122100,169756410,8030,8020,8030,8020,900
20230828,122000,162531200,8010,8010,8010,8010,0
20230828,121900,162531200,8010,8010,8010,8010,0
20230828,121800,162531200,8010,8010,8010,8010,39
20230828,121700,162218810,8010,8010,8010,8010,43
20230828,121600,161874380,8010,8010,8010,8010,12
20230828,121500,161778260,8010,8010,8010,8010,0
20230828,121400,161778260,8010,8010,8010,8010,0
20230828,121300,161778260,8010,8010,8010,8010,14
20230828,121200,161666120,8010,8010,8010,8010,0
20230828,121100,161666120,8010,8010,8010,8010,2
20230828,121000,161650100,8010,8010,8010,8010,0
20230828,120900,161650100,8010,8010,8010,8010,37
20230828,120800,161353730,8020,8020,8020,8020,101
20230828,120700,160543710,8020,8020,8020,8020,38
20230828,120600,160238950,8010,8010,8010,8010,0
20230828,120500,160238950,8010,8010,8010,8010,0
20230828,120400,160238950,8010,8010,8010,8010,0
20230828,120300,160238950,8010,8010,8010,8010,0
20230828,120200,160238950,8010,8010,8010,8010,0
20230828,120100,160238950,8010,8010,8010,8010,113
20230828,120000,159333820,8010,8010,8010,8010,204
20230828,115900,157699780,8020,8010,8020,8010,24
20230828,115800,157507520,8030,8030,8030,8030,0
20230828,115700,157507520,8030,8030,8030,8030,0
20230828,115600,157507520,8030,8030,8030,8030,0
20230828,115500,157507520,8030,8030,8030,8030,0
20230828,115400,157507520,8030,8010,8030,8010,24
20230828,115300,157315140,8020,8020,8020,8020,0
20230828,115200,157315140,8020,8020,8020,8020,21
20230828,115100,157146720,8020,8020,8020,8020,0
20230828,115000,157146720,8020,8020,8020,8020,63
20230828,114900,156641460,8020,8020,8020,8020,0
20230828,114800,156641460,8020,8020,8020,8020,3
20230828,114700,156617400,8020,8030,8030,8020,41
20230828,114600,156288280,8030,8030,8030,8030,0
20230828,114500,156288280,8030,8040,8040,8030,499
20230828,114400,152281280,8030,8030,8030,8030,0
20230828,114300,152281280,8030,8030,8030,8030,23
20230828,114200,152096590,8030,8030,8030,8030,0
20230828,114100,152096590,8030,8030,8030,8030,13
20230828,114000,151992200,8030,8030,8030,8030,3
20230828,113900,151968110,8030,8030,8030,8030,11
20230828,113800,151879780,8040,8040,8040,8040,4
20230828,113700,151847620,8030,8030,8030,8030,0
20230828,113600,151847620,8030,8020,8030,8020,281
20230828,113500,149591360,8020,8020,8020,8020,2
20230828,113400,149575320,8020,8020,8020,8020,0
20230828,113300,149575320,8020,8020,8020,8020,12
20230828,113200,149479080,8020,8020,8020,8020,2
20230828,113100,149463040,8030,8030,8030,8030,0
20230828,113000,149463040,8030,8030,8030,8030,10
20230828,112900,149382740,8030,8030,8030,8030,2
20230828,112800,149366680,8030,8030,8030,8030,11
20230828,112700,149278350,8030,8030,8030,8030,0
20230828,112600,149278350,8030,8030,8030,8030,300
20230828,112500,146869350,8030,8030,8030,8030,100
20230828,112400,146066350,8030,8030,8030,8030,139
20230828,112300,144950180,8000,8000,8000,8000,0
20230828,112200,144950180,8000,8000,8000,8000,0
20230828,112100,144950180,8000,8020,8020,8000,2311
20230828,112000,126442070,8010,8010,8010,8010,2
20230828,111900,126426050,8010,8010,8010,8010,12
20230828,111800,126329930,8010,8010,8010,8010,0
20230828,111700,126329930,8010,8010,8010,8010,0
20230828,111600,126329930,8010,8010,8010,8010,0
20230828,111500,126329930,8010,8010,8010,8010,2
20230828,111400,126313910,8020,8020,8020,8020,1
20230828,111300,126305890,8020,8020,8020,8020,0
20230828,111200,126305890,8020,8020,8020,8020,43
20230828,111100,125961030,8010,8010,8010,8010,15
20230828,111000,125840880,8010,8010,8010,8010,0
20230828,110900,125840880,8010,8010,8010,8010,0
20230828,110800,125840880,8010,8010,8010,8010,267
20230828,110700,123702210,8020,8020,8020,8020,30
20230828,110600,123461610,8020,8020,8020,8020,432
20230828,110500,119996970,8010,8010,8010,8010,11
20230828,110400,119908860,8010,8010,8010,8010,0
20230828,110300,119908860,8010,8010,8010,8010,2
20230828,110200,119892840,8020,8020,8020,8020,12
20230828,110100,119796600,8010,8010,8010,8010,0
20230828,110000,119796600,8010,8010,8010,8010,11
20230828,105900,119708490,8010,8010,8010,8010,2
20230828,105800,119692470,8020,8020,8020,8020,0
20230828,105700,119692470,8020,8020,8020,8020,7
20230828,105600,119636330,8020,8020,8020,8020,13
20230828,105500,119532070,8020,8020,8020,8020,101
20230828,105400,118722050,8020,8020,8020,8020,25
20230828,105300,118521550,8020,8020,8020,8020,0
20230828,105200,118521550,8020,8020,8020,8020,0
20230828,105100,118521550,8020,8020,8020,8020,1
20230828,105000,118513530,8020,8000,8020,8000,200
20230828,104900,116912490,8010,8010,8010,8010,0
20230828,104800,116912490,8010,8010,8010,8000,114
20230828,104700,116000350,8000,8000,8000,8000,4
20230828,104600,115968350,8010,8010,8010,8010,51
20230828,104500,115559840,8010,8010,8010,8010,11
20230828,104400,115471730,8010,8010,8010,8010,1
20230828,104300,115463720,8010,8010,8010,8010,11
20230828,104200,115375610,8010,8010,8010,8010,1
20230828,104100,115367600,8000,8000,8000,8000,12
20230828,104000,115271600,8000,8000,8000,8000,2
20230828,103900,115255600,8000,8000,8000,8000,0
20230828,103800,115255600,8000,8000,8000,8000,12
20230828,103700,115159600,8000,8000,8000,8000,0
20230828,103600,115159600,8000,8000,8000,8000,2
20230828,103500,115143600,8020,8020,8020,8020,0
20230828,103400,115143600,8020,8020,8020,8020,0
20230828,103300,115143600,8020,8020,8020,8020,0
20230828,103200,115143600,8020,8020,8020,8020,11
20230828,103100,115055380,8000,8030,8030,8000,23
20230828,103000,114871330,8030,8030,8030,8030,0
20230828,102900,114871330,8030,8030,8030,8030,0
20230828,102800,114871330,8030,8030,8030,8030,5
20230828,102700,114831180,8030,8030,8030,8030,20
20230828,102600,114670580,8030,8030,8030,8030,7
20230828,102500,114614370,8020,8010,8020,8010,34
20230828,102400,114341720,8010,8010,8010,8010,1
20230828,102300,114333710,7980,7980,7980,7980,0
20230828,102200,114333710,7980,8010,8010,7980,801
20230828,102100,107933860,8010,8010,8010,8010,0
20230828,102000,107933860,8010,8010,8010,8010,13
20230828,101900,107829730,8000,8000,8000,8000,1206
20230828,101800,98181730,7990,7990,7990,7990,0
20230828,101700,98181730,7990,7990,7990,7990,1
20230828,101600,98173740,7990,8000,8000,7990,89
20230828,101500,97462080,8000,8000,8000,8000,16
20230828,101400,97334080,8000,8000,8000,8000,2
20230828,101300,97318080,7990,7990,7990,7990,2
20230828,101200,97302100,8000,8000,8000,8000,2761
20230828,101100,75214100,8000,8000,8000,8000,0
20230828,101000,75214100,8000,8000,8000,8000,861
20230828,100900,68326100,8000,8000,8000,8000,0
20230828,100800,68326100,8000,7970,8000,7970,18
20230828,100700,68182480,7970,7960,7970,7960,185
20230828,100600,66709870,7960,7990,7990,7960,7
20230828,100500,66654120,7990,7990,7990,7990,0
20230828,100400,66654120,7990,7990,7990,7990,1
20230828,100300,66646130,7990,7950,7990,7950,262
20230828,100200,64563100,7950,7990,7990,7950,2002
20230828,100100,48641750,7990,7990,7990,7990,0
20230828,100000,48641750,7990,7990,7990,7990,0
20230828,095900,48641750,7990,7980,7990,7980,2
20230828,095800,48625780,7980,7980,7980,7980,8
20230828,095700,48561940,7980,7980,7980,7980,10
20230828,095600,48482140,7960,7960,7960,7960,0
20230828,095500,48482140,7960,7960,7960,7960,2
20230828,095400,48466220,7960,7960,7960,7960,81
20230828,095300,47821460,7950,7990,7990,7950,1194
20230828,095200,38310390,7990,8000,8000,7990,32
20230828,095100,38054610,7990,8000,8000,7990,4
20230828,095000,38022630,8000,7980,8000,7980,4
20230828,094900,37990670,7980,7980,7980,7980,0
20230828,094800,37990670,7980,7990,7990,7980,275
20230828,094700,35793540,7990,8000,8000,7990,122
20230828,094600,34818460,8000,8000,8000,8000,28
20230828,094500,34594460,7990,8020,8020,7990,1351
20230828,094400,23785450,8020,8020,8020,8020,0
20230828,094300,23785450,8020,8020,8020,8020,2
20230828,094200,23769410,8020,8020,8020,8020,22
20230828,094100,23592970,8010,8010,8010,8010,2
20230828,094000,23576950,8020,8020,8020,8020,1
20230828,093900,23568930,8010,8010,8010,8010,2
20230828,093800,23552910,8010,8020,8020,8010,35
20230828,093700,23272530,8010,8010,8020,8010,9
20230828,093600,23200380,8010,8010,8010,8010,0
20230828,093500,23200380,8010,8010,8010,8010,0
20230828,093400,23200380,8010,8020,8020,8010,153
20230828,093300,21973530,8020,8020,8020,8020,10
20230828,093200,21893330,8010,8020,8020,8010,28
20230828,093100,21668790,8030,8030,8030,8030,2
20230828,093000,21652730,8020,8020,8020,8020,2
20230828,092900,21636690,8030,8030,8030,8030,32
20230828,092800,21379730,8030,8030,8030,8030,31
20230828,092700,21130800,8030,8030,8030,8020,203
20230828,092600,19500730,8020,8020,8020,8020,10
20230828,092500,19420530,8020,8020,8020,8020,7
20230828,092400,19364390,8010,8020,8020,8010,178
20230828,092300,17936880,8020,8020,8020,8020,0
20230828,092200,17936880,8020,8020,8020,8020,0
20230828,092100,17936880,8020,8020,8020,8020,1
20230828,092000,17928860,8020,8020,8020,8020,3
20230828,091900,17904800,8000,8000,8000,8000,145
20230828,091800,16744800,8000,8000,8000,8000,500
20230828,091700,12744800,8000,8000,8000,8000,26
20230828,091600,12536800,8000,8000,8000,8000,0
20230828,091500,12536800,8000,8000,8000,8000,170
20230828,091400,11176800,8020,8020,8020,8020,40
20230828,091300,10856000,8020,8020,8020,8020,2
20230828,091200,10839960,7990,7990,7990,7990,125
20230828,091100,9841210,7990,8010,8010,7990,812
20230828,091000,3340200,8020,8020,8020,8020,2
20230828,090900,3324160,8000,8000,8000,8000,0
20230828,090800,3324160,8000,8010,8010,8000,200
20230828,090700,1724080,8020,8020,8020,8020,4
20230828,090600,1692000,8030,8030,8030,8030,26
20230828,090500,1483220,8020,8020,8020,8020,0
20230828,090400,1483220,8020,8020,8020,8020,3
20230828,090300,1459160,8000,8000,8000,8000,0
20230828,090200,1459160,8000,8030,8050,8000,65
20230828,090100,937830,8010,8020,8020,8010,100
20230828,090000,136820,8020,8050,8050,8020,17