KissMeData/065950/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,192900,588302640,3050,3050,3050,3050,6789
20230828,192800,588302640,3050,3050,3050,3050,0
20230828,192700,588302640,3050,3050,3050,3050,0
20230828,192600,588302640,3050,3050,3050,3050,0
20230828,192500,588302640,3050,3050,3050,3050,0
20230828,192400,588302640,3050,3050,3050,3050,0
20230828,192300,588302640,3050,3050,3050,3050,0
20230828,192200,588302640,3050,3050,3050,3050,0
20230828,192100,588302640,3050,3050,3050,3050,0
20230828,192000,588302640,3050,3050,3050,3050,0
20230828,191900,588302640,3050,3050,3050,3050,0
20230828,191800,588302640,3050,3050,3050,3050,0
20230828,191700,588302640,3050,3050,3050,3050,0
20230828,191600,588302640,3050,3050,3050,3050,0
20230828,191500,588302640,3050,3050,3050,3050,0
20230828,191400,588302640,3050,3050,3050,3050,0
20230828,191300,588302640,3050,3050,3050,3050,0
20230828,191200,588302640,3050,3050,3050,3050,0
20230828,191100,588302640,3050,3050,3050,3050,0
20230828,191000,588302640,3050,3050,3050,3050,0
20230828,190900,588302640,3050,3050,3050,3050,0
20230828,190800,588302640,3050,3050,3050,3050,0
20230828,190700,588302640,3050,3050,3050,3050,0
20230828,190600,588302640,3050,3050,3050,3050,0
20230828,190500,588302640,3050,3050,3050,3050,0
20230828,190400,588302640,3050,3050,3050,3050,0
20230828,190300,588302640,3050,3050,3050,3050,0
20230828,190200,588302640,3050,3050,3050,3050,0
20230828,190100,588302640,3050,3050,3050,3050,0
20230828,190000,588302640,3050,3050,3050,3050,0
20230828,185900,588302640,3050,3050,3050,3050,6789
20230828,185800,588302640,3050,3050,3050,3050,0
20230828,185700,588302640,3050,3050,3050,3050,0
20230828,185600,588302640,3050,3050,3050,3050,0
20230828,185500,588302640,3050,3050,3050,3050,0
20230828,185400,588302640,3050,3050,3050,3050,0
20230828,185300,588302640,3050,3050,3050,3050,0
20230828,185200,588302640,3050,3050,3050,3050,0
20230828,185100,588302640,3050,3050,3050,3050,0
20230828,185000,588302640,3050,3050,3050,3050,0
20230828,184900,588302640,3050,3050,3050,3050,0
20230828,184800,588302640,3050,3050,3050,3050,0
20230828,184700,588302640,3050,3050,3050,3050,0
20230828,184600,588302640,3050,3050,3050,3050,0
20230828,184500,588302640,3050,3050,3050,3050,0
20230828,184400,588302640,3050,3050,3050,3050,0
20230828,184300,588302640,3050,3050,3050,3050,0
20230828,184200,588302640,3050,3050,3050,3050,0
20230828,184100,588302640,3050,3050,3050,3050,0
20230828,184000,588302640,3050,3050,3050,3050,0
20230828,183900,588302640,3050,3050,3050,3050,0
20230828,183800,588302640,3050,3050,3050,3050,0
20230828,183700,588302640,3050,3050,3050,3050,0
20230828,183600,588302640,3050,3050,3050,3050,0
20230828,183500,588302640,3050,3050,3050,3050,0
20230828,183400,588302640,3050,3050,3050,3050,0
20230828,183300,588302640,3050,3050,3050,3050,0
20230828,183200,588302640,3050,3050,3050,3050,0
20230828,183100,588302640,3050,3050,3050,3050,0
20230828,183000,588302640,3050,3050,3050,3050,0
20230828,182900,588302640,3050,3050,3050,3050,6789
20230828,182800,588302640,3050,3050,3050,3050,0
20230828,182700,588302640,3050,3050,3050,3050,0
20230828,182600,588302640,3050,3050,3050,3050,0
20230828,182500,588302640,3050,3050,3050,3050,0
20230828,182400,588302640,3050,3050,3050,3050,0
20230828,182300,588302640,3050,3050,3050,3050,0
20230828,182200,588302640,3050,3050,3050,3050,0
20230828,182100,588302640,3050,3050,3050,3050,0
20230828,182000,588302640,3050,3050,3050,3050,0
20230828,181900,588302640,3050,3050,3050,3050,0
20230828,181800,588302640,3050,3050,3050,3050,0
20230828,181700,588302640,3050,3050,3050,3050,0
20230828,181600,588302640,3050,3050,3050,3050,0
20230828,181500,588302640,3050,3050,3050,3050,0
20230828,181400,588302640,3050,3050,3050,3050,0
20230828,181300,588302640,3050,3050,3050,3050,0
20230828,181200,588302640,3050,3050,3050,3050,0
20230828,181100,588302640,3050,3050,3050,3050,0
20230828,181000,588302640,3050,3050,3050,3050,0
20230828,180900,588302640,3050,3050,3050,3050,0
20230828,180800,588302640,3050,3050,3050,3050,0
20230828,180700,588302640,3050,3050,3050,3050,0
20230828,180600,588302640,3050,3050,3050,3050,0
20230828,180500,588302640,3050,3050,3050,3050,0
20230828,180400,588302640,3050,3050,3050,3050,0
20230828,180300,588302640,3050,3050,3050,3050,0
20230828,180200,588302640,3050,3050,3050,3050,0
20230828,180100,588302640,3050,3050,3050,3050,0
20230828,180000,588302640,3050,3050,3050,3050,0
20230828,175900,588302640,3050,3050,3050,3050,6789
20230828,175800,588302640,3050,3050,3050,3050,0
20230828,175700,588302640,3050,3050,3050,3050,0
20230828,175600,588302640,3050,3050,3050,3050,0
20230828,175500,588302640,3050,3050,3050,3050,0
20230828,175400,588302640,3050,3050,3050,3050,0
20230828,175300,588302640,3050,3050,3050,3050,0
20230828,175200,588302640,3050,3050,3050,3050,0
20230828,175100,588302640,3050,3050,3050,3050,0
20230828,175000,588302640,3050,3050,3050,3050,0
20230828,174900,588302640,3050,3050,3050,3050,0
20230828,174800,588302640,3050,3050,3050,3050,0
20230828,174700,588302640,3050,3050,3050,3050,0
20230828,174600,588302640,3050,3050,3050,3050,0
20230828,174500,588302640,3050,3050,3050,3050,0
20230828,174400,588302640,3050,3050,3050,3050,0
20230828,174300,588302640,3050,3050,3050,3050,0
20230828,174200,588302640,3050,3050,3050,3050,0
20230828,174100,588302640,3050,3050,3050,3050,0
20230828,174000,588302640,3050,3050,3050,3050,0
20230828,173900,588302640,3050,3050,3050,3050,0
20230828,173800,588302640,3050,3050,3050,3050,0
20230828,173700,588302640,3050,3050,3050,3050,0
20230828,173600,588302640,3050,3050,3050,3050,0
20230828,173500,588302640,3050,3050,3050,3050,0
20230828,173400,588302640,3050,3050,3050,3050,0
20230828,173300,588302640,3050,3050,3050,3050,0
20230828,173200,588302640,3050,3050,3050,3050,0
20230828,173100,588302640,3050,3050,3050,3050,0
20230828,173000,588302640,3050,3050,3050,3050,0
20230828,172900,588302640,3050,3050,3050,3050,6789
20230828,172800,588302640,3050,3050,3050,3050,0
20230828,172700,588302640,3050,3050,3050,3050,0
20230828,172600,588302640,3050,3050,3050,3050,0
20230828,172500,588302640,3050,3050,3050,3050,0
20230828,172400,588302640,3050,3050,3050,3050,0
20230828,172300,588302640,3050,3050,3050,3050,0
20230828,172200,588302640,3050,3050,3050,3050,0
20230828,172100,588302640,3050,3050,3050,3050,0
20230828,172000,588302640,3050,3050,3050,3050,0
20230828,171900,588302640,3050,3050,3050,3050,0
20230828,171800,588302640,3050,3050,3050,3050,0
20230828,171700,588302640,3050,3050,3050,3050,0
20230828,171600,588302640,3050,3050,3050,3050,0
20230828,171500,588302640,3050,3050,3050,3050,0
20230828,171400,588302640,3050,3050,3050,3050,0
20230828,171300,588302640,3050,3050,3050,3050,0
20230828,171200,588302640,3050,3050,3050,3050,0
20230828,171100,588302640,3050,3050,3050,3050,0
20230828,171000,588302640,3050,3050,3050,3050,0
20230828,170900,588302640,3050,3050,3050,3050,0
20230828,170800,588302640,3050,3050,3050,3050,0
20230828,170700,588302640,3050,3050,3050,3050,0
20230828,170600,588302640,3050,3050,3050,3050,0
20230828,170500,588302640,3050,3050,3050,3050,0
20230828,170400,588302640,3050,3050,3050,3050,0
20230828,170300,588302640,3050,3050,3050,3050,0
20230828,170200,588302640,3050,3050,3050,3050,0
20230828,170100,588302640,3050,3050,3050,3050,0
20230828,170000,588302640,3050,3050,3050,3050,0
20230828,165900,588302640,3050,3050,3050,3050,6789
20230828,165800,588302640,3050,3050,3050,3050,0
20230828,165700,588302640,3050,3050,3050,3050,0
20230828,165600,588302640,3050,3050,3050,3050,0
20230828,165500,588302640,3050,3050,3050,3050,0
20230828,165400,588302640,3050,3050,3050,3050,0
20230828,165300,588302640,3050,3050,3050,3050,0
20230828,165200,588302640,3050,3050,3050,3050,0
20230828,165100,588302640,3050,3050,3050,3050,0
20230828,165000,588302640,3050,3050,3050,3050,0
20230828,164900,588302640,3050,3050,3050,3050,0
20230828,164800,588302640,3050,3050,3050,3050,0
20230828,164700,588302640,3050,3050,3050,3050,0
20230828,164600,588302640,3050,3050,3050,3050,0
20230828,164500,588302640,3050,3050,3050,3050,0
20230828,164400,588302640,3050,3050,3050,3050,0
20230828,164300,588302640,3050,3050,3050,3050,0
20230828,164200,588302640,3050,3050,3050,3050,0
20230828,164100,588302640,3050,3050,3050,3050,0
20230828,164000,588302640,3050,3050,3050,3050,0
20230828,163900,588302640,3050,3050,3050,3050,0
20230828,163800,588302640,3050,3050,3050,3050,0
20230828,163700,588302640,3050,3050,3050,3050,0
20230828,163600,588302640,3050,3050,3050,3050,0
20230828,163500,588302640,3050,3050,3050,3050,0
20230828,163400,588302640,3050,3050,3050,3050,0
20230828,163300,588302640,3050,3050,3050,3050,0
20230828,163200,588302640,3050,3050,3050,3050,0
20230828,163100,588302640,3050,3050,3050,3050,0
20230828,163000,588302640,3050,3050,3050,3050,0
20230828,162900,588302640,3050,3050,3050,3050,6789
20230828,162800,588302640,3050,3050,3050,3050,0
20230828,162700,588302640,3050,3050,3050,3050,0
20230828,162600,588302640,3050,3050,3050,3050,0
20230828,162500,588302640,3050,3050,3050,3050,0
20230828,162400,588302640,3050,3050,3050,3050,0
20230828,162300,588302640,3050,3050,3050,3050,0
20230828,162200,588302640,3050,3050,3050,3050,0
20230828,162100,588302640,3050,3050,3050,3050,0
20230828,162000,588302640,3050,3050,3050,3050,0
20230828,161900,588302640,3050,3050,3050,3050,0
20230828,161800,588302640,3050,3050,3050,3050,0
20230828,161700,588302640,3050,3050,3050,3050,0
20230828,161600,588302640,3050,3050,3050,3050,0
20230828,161500,588302640,3050,3050,3050,3050,0
20230828,161400,588302640,3050,3050,3050,3050,0
20230828,161300,588302640,3050,3050,3050,3050,0
20230828,161200,588302640,3050,3050,3050,3050,0
20230828,161100,588302640,3050,3050,3050,3050,0
20230828,161000,588302640,3050,3050,3050,3050,0
20230828,160900,588302640,3050,3050,3050,3050,0
20230828,160800,588302640,3050,3050,3050,3050,0
20230828,160700,588302640,3050,3050,3050,3050,0
20230828,160600,588302640,3050,3050,3050,3050,0
20230828,160500,588302640,3050,3050,3050,3050,0
20230828,160400,588302640,3050,3050,3050,3050,0
20230828,160300,588302640,3050,3050,3050,3050,0
20230828,160200,588302640,3050,3050,3050,3050,0
20230828,160100,588302640,3050,3050,3050,3050,0
20230828,160000,588302640,3050,3050,3050,3050,0
20230828,155900,588302640,3050,3050,3050,3050,6789
20230828,155800,588302640,3050,3050,3050,3050,0
20230828,155700,588302640,3050,3050,3050,3050,0
20230828,155600,588302640,3050,3050,3050,3050,0
20230828,155500,588302640,3050,3050,3050,3050,0
20230828,155400,588302640,3050,3050,3050,3050,0
20230828,155300,588302640,3050,3050,3050,3050,0
20230828,155200,588302640,3050,3050,3050,3050,0
20230828,155100,588302640,3050,3050,3050,3050,0
20230828,155000,588302640,3050,3050,3050,3050,0
20230828,154900,588302640,3050,3050,3050,3050,0
20230828,154800,588302640,3050,3050,3050,3050,0
20230828,154700,588302640,3050,3050,3050,3050,0
20230828,154600,588302640,3050,3050,3050,3050,0
20230828,154500,588302640,3050,3050,3050,3050,0
20230828,154400,588302640,3050,3050,3050,3050,0
20230828,154300,588302640,3050,3050,3050,3050,0
20230828,154200,588302640,3050,3050,3050,3050,0
20230828,154100,588302640,3050,3050,3050,3050,0
20230828,154000,588302640,3050,3050,3050,3050,0
20230828,153900,588302640,3050,3050,3050,3050,0
20230828,153800,588302640,3050,3050,3050,3050,0
20230828,153700,588302640,3050,3050,3050,3050,0
20230828,153600,588302640,3050,3050,3050,3050,0
20230828,153500,588302640,3050,3050,3050,3050,0
20230828,153400,588302640,3050,3050,3050,3050,0
20230828,153300,588302640,3050,3050,3050,3050,0
20230828,153200,588302640,3050,3050,3050,3050,0
20230828,153100,588302640,3050,3050,3050,3050,0
20230828,153000,588302640,3050,3050,3050,3050,6789
20230828,152900,567596190,3050,3050,3050,3050,0
20230828,152800,567596190,3050,3050,3050,3050,0
20230828,152700,567596190,3050,3050,3050,3050,0
20230828,152600,567596190,3050,3050,3050,3050,0
20230828,152500,567596190,3050,3050,3050,3050,0
20230828,152400,567596190,3050,3050,3050,3050,0
20230828,152300,567596190,3050,3050,3050,3050,0
20230828,152200,567596190,3050,3050,3050,3050,0
20230828,152100,567596190,3050,3050,3050,3050,0
20230828,152000,567596190,3050,3050,3050,3050,0
20230828,151900,567596190,3050,3050,3050,3045,735
20230828,151800,565358005,3045,3050,3050,3045,625
20230828,151700,563454795,3050,3045,3050,3045,959
20230828,151600,560534580,3045,3045,3045,3040,21
20230828,151500,560470705,3045,3045,3045,3045,335
20230828,151400,559450630,3045,3045,3045,3045,2
20230828,151300,559444540,3045,3045,3045,3045,17
20230828,151200,559392775,3045,3045,3045,3040,852
20230828,151100,556799035,3045,3045,3045,3040,716
20230828,151000,554619565,3045,3045,3045,3045,73
20230828,150900,554397280,3040,3040,3045,3040,1488
20230828,150800,549873750,3045,3045,3045,3045,0
20230828,150700,549873750,3045,3045,3045,3045,9
20230828,150600,549846345,3045,3045,3045,3045,0
20230828,150500,549846345,3045,3045,3045,3045,1
20230828,150400,549843300,3045,3040,3045,3040,71
20230828,150300,549627455,3045,3045,3045,3045,1087
20230828,150200,546317540,3040,3030,3040,3030,789
20230828,150100,543919000,3030,3030,3030,3030,1
20230828,150000,543915970,3035,3035,3035,3035,2
20230828,145900,543909900,3040,3040,3040,3040,0
20230828,145800,543909900,3040,3040,3040,3030,9
20230828,145700,543882600,3040,3040,3040,3040,1
20230828,145600,543879560,3040,3040,3040,3040,0
20230828,145500,543879560,3040,3030,3040,3030,902
20230828,145400,541137490,3040,3035,3040,3035,729
20230828,145300,538924950,3035,3035,3035,3025,5893
20230828,145200,521074140,3035,3035,3035,3035,0
20230828,145100,521074140,3035,3040,3040,3035,200
20230828,145000,520467135,3045,3040,3045,3040,553
20230828,144900,518786010,3040,3040,3040,3040,0
20230828,144800,518786010,3040,3040,3040,3030,6104
20230828,144700,500261985,3045,3045,3045,3045,5
20230828,144600,500246760,3045,3040,3045,3040,81
20230828,144500,500000515,3045,3045,3045,3045,0
20230828,144400,500000515,3045,3045,3045,3045,1
20230828,144300,499997470,3045,3045,3045,3045,500
20230828,144200,498474970,3045,3040,3045,3040,82
20230828,144100,498225685,3045,3055,3055,3045,197
20230828,144000,497625800,3045,3045,3060,3040,2013
20230828,143900,491482990,3050,3050,3050,3050,1
20230828,143800,491479940,3050,3045,3050,3045,67
20230828,143700,491275915,3050,3055,3055,3045,90
20230828,143600,491001425,3055,3050,3055,3050,58
20230828,143500,490824480,3050,3055,3055,3050,23
20230828,143400,490754315,3055,3055,3055,3055,1
20230828,143300,490751260,3055,3055,3055,3055,1
20230828,143200,490748205,3050,3050,3055,3050,816
20230828,143100,488259400,3055,3050,3060,3050,1423
20230828,143000,483912105,3050,3035,3050,3035,2509
20230828,142900,476284295,3035,3035,3035,3035,700
20230828,142800,474159795,3035,3035,3035,3035,0
20230828,142700,474159795,3035,3035,3035,3035,0
20230828,142600,474159795,3035,3035,3035,3035,10
20230828,142500,474129445,3035,3035,3035,3035,8
20230828,142400,474105165,3035,3035,3035,3035,60
20230828,142300,473923065,3040,3040,3040,3040,1
20230828,142200,473920025,3040,3040,3040,3040,0
20230828,142100,473920025,3040,3040,3040,3040,3
20230828,142000,473910905,3035,3035,3035,3035,20
20230828,141900,473850205,3040,3040,3040,3040,0
20230828,141800,473850205,3040,3035,3040,3035,70
20230828,141700,473637745,3040,3040,3040,3040,4
20230828,141600,473625585,3040,3040,3040,3040,118
20230828,141500,473266865,3040,3035,3040,3035,4
20230828,141400,473254710,3040,3035,3040,3035,765
20230828,141300,470932915,3035,3035,3035,3035,8
20230828,141200,470908635,3030,3030,3030,3030,0
20230828,141100,470908635,3030,3030,3030,3030,20
20230828,141000,470848035,3030,3030,3030,3030,1584
20230828,140900,466048515,3035,3035,3035,3035,1
20230828,140800,466045480,3035,3035,3035,3035,0
20230828,140700,466045480,3035,3030,3035,3030,42
20230828,140600,465918210,3030,3035,3035,3030,1019
20230828,140500,462829640,3035,3035,3035,3035,0
20230828,140400,462829640,3035,3035,3035,3035,0
20230828,140300,462829640,3035,3035,3035,3035,30
20230828,140200,462738590,3035,3035,3035,3035,701
20230828,140100,460611055,3040,3040,3040,3040,0
20230828,140000,460611055,3040,3040,3040,3040,37
20230828,135900,460498575,3035,3035,3035,3035,0
20230828,135800,460498575,3035,3035,3035,3035,0
20230828,135700,460498575,3035,3035,3035,3035,300
20230828,135600,459588075,3035,3035,3035,3035,451
20230828,135500,458219290,3035,3035,3035,3035,0
20230828,135400,458219290,3035,3040,3040,3035,323
20230828,135300,457237690,3045,3045,3045,3045,1
20230828,135200,457234645,3045,3045,3045,3045,0
20230828,135100,457234645,3045,3040,3045,3040,839
20230828,135000,454683785,3035,3035,3035,3035,2000
20230828,134900,448613785,3035,3040,3040,3035,992
20230828,134800,445598290,3045,3045,3045,3045,943
20230828,134700,442726855,3045,3045,3045,3045,0
20230828,134600,442726855,3045,3045,3045,3045,2
20230828,134500,442720765,3050,3050,3050,3050,0
20230828,134400,442720765,3050,3050,3050,3050,108
20230828,134300,442391365,3050,3050,3050,3050,0
20230828,134200,442391365,3050,3050,3050,3050,0
20230828,134100,442391365,3050,3050,3050,3050,0
20230828,134000,442391365,3050,3050,3050,3050,0
20230828,133900,442391365,3050,3050,3050,3050,0
20230828,133800,442391365,3050,3050,3050,3045,563
20230828,133700,440676465,3055,3055,3055,3055,0
20230828,133600,440676465,3055,3055,3055,3055,0
20230828,133500,440676465,3055,3055,3055,3055,0
20230828,133400,440676465,3055,3055,3055,3055,0
20230828,133300,440676465,3055,3055,3055,3055,13
20230828,133200,440636750,3045,3045,3045,3045,0
20230828,133100,440636750,3045,3045,3045,3045,0
20230828,133000,440636750,3045,3045,3045,3045,199
20230828,132900,440030795,3045,3045,3045,3045,10
20230828,132800,440000345,3045,3050,3050,3045,450
20230828,132700,438627955,3050,3050,3050,3050,10
20230828,132600,438597455,3050,3050,3050,3050,0
20230828,132500,438597455,3050,3050,3050,3050,2874
20230828,132400,429831755,3050,3050,3050,3050,0
20230828,132300,429831755,3050,3050,3050,3050,2
20230828,132200,429825655,3050,3050,3050,3050,1
20230828,132100,429822605,3050,3050,3050,3050,1
20230828,132000,429819555,3045,3045,3045,3045,201
20230828,131900,429207510,3045,3045,3045,3045,325
20230828,131800,428217885,3045,3045,3045,3045,0
20230828,131700,428217885,3045,3045,3045,3045,0
20230828,131600,428217885,3045,3050,3050,3045,2494
20230828,131500,420617895,3050,3055,3055,3050,375
20230828,131400,419473935,3055,3055,3055,3055,20
20230828,131300,419412835,3055,3055,3055,3055,0
20230828,131200,419412835,3055,3055,3055,3055,0
20230828,131100,419412835,3055,3055,3055,3055,0
20230828,131000,419412835,3055,3055,3055,3055,0
20230828,130900,419412835,3055,3055,3055,3055,0
20230828,130800,419412835,3055,3055,3055,3055,297
20230828,130700,418505500,3055,3055,3055,3055,338
20230828,130600,417472910,3055,3055,3055,3055,210
20230828,130500,416831360,3055,3055,3055,3055,251
20230828,130400,416064555,3060,3055,3060,3055,520
20230828,130300,414473455,3060,3060,3060,3060,2830
20230828,130200,405813655,3060,3060,3060,3060,207
20230828,130100,405180235,3060,3060,3060,3055,210
20230828,130000,404537715,3060,3055,3060,3055,1500
20230828,125900,399954345,3045,3055,3055,3045,3
20230828,125800,399945190,3050,3050,3050,3050,0
20230828,125700,399945190,3050,3050,3055,3050,615
20230828,125600,398067625,3050,3050,3050,3050,1804
20230828,125500,392565425,3050,3045,3050,3045,889
20230828,125400,389855920,3045,3045,3045,3045,0
20230828,125300,389855920,3045,3045,3045,3045,527
20230828,125200,388251205,3050,3045,3050,3045,172
20230828,125100,387727460,3040,3040,3040,3040,10
20230828,125000,387697060,3045,3045,3045,3045,0
20230828,124900,387697060,3045,3045,3045,3045,0
20230828,124800,387697060,3045,3045,3045,3045,0
20230828,124700,387697060,3045,3045,3045,3040,3630
20230828,124600,376656520,3045,3045,3045,3045,0
20230828,124500,376656520,3045,3045,3045,3045,1
20230828,124400,376653475,3045,3045,3045,3045,172
20230828,124300,376129735,3045,3045,3045,3045,0
20230828,124200,376129735,3045,3045,3045,3045,1000
20230828,124100,373084735,3045,3045,3045,3045,0
20230828,124000,373084735,3045,3045,3045,3045,718
20230828,123900,370898425,3045,3045,3045,3045,10
20230828,123800,370867975,3050,3045,3050,3045,102
20230828,123700,370556885,3045,3045,3045,3045,0
20230828,123600,370556885,3045,3045,3045,3045,10
20230828,123500,370526435,3045,3050,3050,3045,48
20230828,123400,370380085,3045,3045,3045,3045,20
20230828,123300,370319185,3045,3040,3045,3040,921
20230828,123200,367518210,3040,3040,3040,3040,100
20230828,123100,367214210,3035,3035,3035,3035,18
20230828,123000,367159580,3035,3035,3035,3035,1
20230828,122900,367156545,3035,3035,3035,3035,0
20230828,122800,367156545,3035,3035,3035,3035,0
20230828,122700,367156545,3035,3035,3035,3035,238
20230828,122600,366434215,3030,3030,3030,3030,0
20230828,122500,366434215,3030,3030,3030,3030,0
20230828,122400,366434215,3030,3030,3030,3030,350
20230828,122300,365373715,3035,3035,3035,3035,0
20230828,122200,365373715,3035,3035,3035,3035,175
20230828,122100,364842590,3035,3035,3035,3035,5
20230828,122000,364827415,3035,3035,3035,3030,119
20230828,121900,364466335,3035,3035,3035,3035,250
20230828,121800,363707585,3035,3035,3035,3035,0
20230828,121700,363707585,3035,3035,3035,3035,0
20230828,121600,363707585,3035,3035,3035,3035,0
20230828,121500,363707585,3035,3035,3035,3035,0
20230828,121400,363707585,3035,3035,3035,3035,0
20230828,121300,363707585,3035,3035,3035,3035,0
20230828,121200,363707585,3035,3035,3035,3035,1
20230828,121100,363704550,3030,3030,3030,3030,0
20230828,121000,363704550,3030,3030,3030,3030,0
20230828,120900,363704550,3030,3030,3030,3030,0
20230828,120800,363704550,3030,3030,3030,3030,5
20230828,120700,363689400,3030,3030,3030,3030,0
20230828,120600,363689400,3030,3030,3030,3030,0
20230828,120500,363689400,3030,3030,3030,3030,10
20230828,120400,363659100,3030,3030,3030,3030,0
20230828,120300,363659100,3030,3030,3030,3030,0
20230828,120200,363659100,3030,3030,3030,3030,150
20230828,120100,363204600,3030,3030,3030,3030,1
20230828,120000,363201570,3030,3030,3030,3030,0
20230828,115900,363201570,3030,3030,3030,3030,0
20230828,115800,363201570,3030,3030,3030,3030,0
20230828,115700,363201570,3030,3030,3030,3030,0
20230828,115600,363201570,3030,3030,3030,3030,198
20230828,115500,362601630,3030,3030,3030,3030,908
20230828,115400,359850390,3030,3030,3030,3030,34
20230828,115300,359747370,3025,3025,3025,3025,0
20230828,115200,359747370,3025,3030,3030,3025,6500
20230828,115100,340080640,3040,3040,3040,3040,115
20230828,115000,339731040,3030,3030,3030,3030,0
20230828,114900,339731040,3030,3030,3030,3030,0
20230828,114800,339731040,3030,3030,3030,3030,0
20230828,114700,339731040,3030,3030,3030,3030,0
20230828,114600,339731040,3030,3035,3035,3030,944
20230828,114500,336869745,3035,3040,3040,3035,1520
20230828,114400,332256540,3035,3035,3035,3035,20
20230828,114300,332195840,3035,3040,3040,3035,100
20230828,114200,331892310,3040,3040,3040,3040,600
20230828,114100,330068310,3045,3045,3045,3045,1
20230828,114000,330065265,3040,3040,3040,3040,0
20230828,113900,330065265,3040,3040,3040,3040,167
20230828,113800,329557585,3040,3040,3040,3040,43
20230828,113700,329426865,3045,3045,3045,3045,16
20230828,113600,329378145,3045,3045,3045,3045,318
20230828,113500,328409835,3040,3040,3040,3040,200
20230828,113400,327801835,3040,3040,3040,3040,1097
20230828,113300,324466955,3040,3045,3045,3040,176
20230828,113200,323931665,3045,3045,3045,3045,0
20230828,113100,323931665,3045,3045,3045,3045,0
20230828,113000,323931665,3045,3045,3045,3045,6
20230828,112900,323913395,3040,3040,3040,3040,100
20230828,112800,323609395,3040,3040,3040,3040,0
20230828,112700,323609395,3040,3040,3040,3040,237
20230828,112600,322888915,3040,3040,3040,3040,44
20230828,112500,322755155,3040,3045,3045,3040,667
20230828,112400,320727470,3045,3045,3045,3045,200
20230828,112300,320118470,3040,3040,3040,3035,1081
20230828,112200,316833000,3045,3045,3045,3045,19
20230828,112100,316775145,3045,3045,3045,3045,0
20230828,112000,316775145,3045,3050,3050,3045,82
20230828,111900,316525055,3050,3060,3060,3045,1211
20230828,111800,312836205,3060,3050,3060,3045,8319
20230828,111700,287446855,3045,3045,3045,3045,1754
20230828,111600,282105925,3040,3035,3040,3035,1104
20230828,111500,278750265,3035,3035,3035,3035,153
20230828,111400,278285910,3035,3035,3035,3035,386
20230828,111300,277114400,3030,3040,3040,3030,5
20230828,111200,277099240,3030,3035,3035,3030,213
20230828,111100,276453840,3035,3035,3035,3035,0
20230828,111000,276453840,3035,3035,3035,3035,0
20230828,110900,276453840,3035,3040,3040,3035,351
20230828,110800,275388550,3035,3035,3035,3035,0
20230828,110700,275388550,3035,3035,3035,3035,0
20230828,110600,275388550,3035,3035,3035,3035,2
20230828,110500,275382480,3035,3030,3035,3030,2632
20230828,110400,267406110,3030,3035,3035,3030,452
20230828,110300,266036165,3040,3040,3040,3040,0
20230828,110200,266036165,3040,3040,3040,3040,0
20230828,110100,266036165,3040,3040,3040,3040,1
20230828,110000,266033125,3030,3030,3030,3030,57
20230828,105900,265860415,3030,3030,3030,3030,40
20230828,105800,265739215,3030,3035,3035,3030,324
20230828,105700,264755895,3035,3035,3035,3035,8
20230828,105600,264731615,3035,3035,3035,3035,0
20230828,105500,264731615,3035,3040,3040,3035,1744
20230828,105400,259432270,3045,3045,3045,3045,0
20230828,105300,259432270,3045,3045,3045,3045,1
20230828,105200,259429225,3045,3045,3045,3045,0
20230828,105100,259429225,3045,3045,3045,3045,0
20230828,105000,259429225,3045,3045,3045,3045,202
20230828,104900,258814135,3045,3045,3045,3045,158
20230828,104800,258333025,3040,3040,3040,3040,0
20230828,104700,258333025,3040,3040,3040,3040,60
20230828,104600,258150625,3040,3040,3040,3040,5
20230828,104500,258135425,3050,3045,3050,3045,62
20230828,104400,257946625,3045,3045,3045,3045,151
20230828,104300,257486830,3045,3045,3045,3045,1
20230828,104200,257483785,3045,3045,3045,3045,0
20230828,104100,257483785,3045,3045,3045,3045,138
20230828,104000,257063575,3045,3045,3045,3045,0
20230828,103900,257063575,3045,3045,3045,3045,201
20230828,103800,256451530,3040,3040,3040,3040,15
20230828,103700,256405930,3040,3040,3040,3040,11
20230828,103600,256372490,3045,3040,3045,3040,56
20230828,103500,256202220,3045,3040,3045,3040,165
20230828,103400,255700320,3045,3045,3045,3045,32
20230828,103300,255602880,3045,3050,3050,3045,528
20230828,103200,253994965,3050,3045,3050,3045,4418
20230828,103100,240542150,3045,3040,3045,3040,1211
20230828,103000,236860705,3040,3040,3045,3035,1597
20230828,102900,232005450,3040,3040,3040,3040,0
20230828,102800,232005450,3040,3040,3040,3040,0
20230828,102700,232005450,3040,3040,3040,3040,0
20230828,102600,232005450,3040,3030,3040,3030,31
20230828,102500,231911510,3040,3040,3040,3040,1
20230828,102400,231908470,3040,3040,3040,3040,0
20230828,102300,231908470,3040,3030,3040,3030,442
20230828,102200,230567210,3040,3030,3040,3030,541
20230828,102100,228927580,3040,3035,3040,3035,817
20230828,102000,226447980,3030,3030,3030,3030,66
20230828,101900,226248000,3035,3035,3035,3035,5
20230828,101800,226232825,3030,3030,3030,3030,1000
20230828,101700,223202825,3030,3030,3030,3030,0
20230828,101600,223202825,3030,3035,3035,3030,263
20230828,101500,222404625,3035,3035,3035,3035,0
20230828,101400,222404625,3035,3035,3035,3035,3
20230828,101300,222395520,3035,3035,3035,3035,0
20230828,101200,222395520,3035,3035,3035,3035,500
20230828,101100,220878020,3035,3035,3035,3035,0
20230828,101000,220878020,3035,3035,3035,3035,101
20230828,100900,220571485,3035,3035,3035,3035,0
20230828,100800,220571485,3035,3035,3035,3035,345
20230828,100700,219524410,3040,3040,3040,3040,0
20230828,100600,219524410,3040,3040,3040,3040,20
20230828,100500,219463610,3040,3040,3040,3040,100
20230828,100400,219159610,3035,3035,3035,3035,423
20230828,100300,217875805,3035,3040,3040,3035,501
20230828,100200,216354265,3035,3040,3040,3035,500
20230828,100100,214834765,3045,3045,3045,3045,10
20230828,100000,214804315,3045,3045,3045,3045,0
20230828,095900,214804315,3045,3045,3045,3045,0
20230828,095800,214804315,3045,3045,3045,3045,1
20230828,095700,214801270,3040,3040,3040,3040,0
20230828,095600,214801270,3040,3040,3050,3040,9062
20230828,095500,187243620,3035,3035,3035,3035,448
20230828,095400,185883940,3040,3040,3040,3040,292
20230828,095300,184996260,3040,3040,3040,3040,0
20230828,095200,184996260,3040,3040,3040,3040,253
20230828,095100,184227140,3035,3035,3035,3035,0
20230828,095000,184227140,3035,3040,3040,3035,1127
20230828,094900,180803985,3035,3035,3035,3035,6
20230828,094800,180785775,3035,3050,3050,3035,23
20230828,094700,180715895,3045,3030,3045,3030,7722
20230828,094600,157247310,3030,3035,3035,3030,1381
20230828,094500,153059285,3035,3035,3035,3035,150
20230828,094400,152604035,3035,3040,3040,3035,452
20230828,094300,151230835,3045,3045,3045,3045,1
20230828,094200,151227790,3045,3045,3045,3045,35
20230828,094100,151121215,3045,3045,3045,3045,1
20230828,094000,151118170,3035,3045,3045,3035,87
20230828,093900,150853755,3045,3035,3045,3035,1050
20230828,093800,147661435,3035,3035,3035,3035,41
20230828,093700,147537000,3035,3040,3040,3035,12
20230828,093600,147500575,3040,3040,3040,3040,5
20230828,093500,147485375,3040,3040,3040,3040,0
20230828,093400,147485375,3040,3030,3040,3025,750
20230828,093300,145210250,3035,3025,3035,3025,1064
20230828,093200,141986345,3030,3030,3030,3030,41
20230828,093100,141862115,3035,3035,3035,3035,0
20230828,093000,141862115,3035,3035,3035,3035,0
20230828,092900,141862115,3035,3035,3035,3035,1
20230828,092800,141859080,3020,3035,3035,3020,729
20230828,092700,139654320,3035,3035,3035,3035,0
20230828,092600,139654320,3035,3035,3035,3035,1038
20230828,092500,136503990,3020,3025,3025,3015,2220
20230828,092400,129798410,3025,3025,3025,3025,469
20230828,092300,128379685,3030,3030,3030,3030,300
20230828,092200,127470685,3030,3030,3030,3030,371
20230828,092100,126346555,3030,3030,3030,3030,148
20230828,092000,125898115,3035,3035,3035,3035,2104
20230828,091900,119512475,3035,3030,3045,3030,215
20230828,091800,118859485,3030,3040,3040,3030,579
20230828,091700,117104655,3040,3040,3040,3040,12
20230828,091600,117068175,3035,3040,3040,3035,500
20230828,091500,115550670,3045,3045,3045,3035,43
20230828,091400,115420080,3045,3045,3045,3040,3164
20230828,091300,105801510,3045,3045,3045,3045,201
20230828,091200,105189465,3045,3045,3050,3045,263
20230828,091100,104388625,3045,3045,3050,3045,1163
20230828,091000,100847100,3050,3050,3055,3045,910
20230828,090900,98075835,3050,3035,3050,3030,2652
20230828,090800,90015305,3035,3030,3035,3025,590
20230828,090700,88228510,3025,3030,3030,3025,264
20230828,090600,87429665,3040,3035,3040,3035,170
20230828,090500,86913025,3035,3035,3040,3035,3361
20230828,090400,76709885,3035,3030,3040,3030,1701
20230828,090300,71552370,3030,3055,3055,3015,12441
20230828,090200,33957485,3055,3060,3060,3040,2973
20230828,090100,24903790,3050,3050,3065,3040,2392
20230828,090000,17603405,3050,3040,3055,3040,5787