KissMeData/084990/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,193900,1564067865,4815,4815,4815,4815,3871
20230828,193800,1564067865,4815,4815,4815,4815,0
20230828,193700,1564067865,4815,4815,4815,4815,0
20230828,193600,1564067865,4815,4815,4815,4815,0
20230828,193500,1564067865,4815,4815,4815,4815,0
20230828,193400,1564067865,4815,4815,4815,4815,0
20230828,193300,1564067865,4815,4815,4815,4815,0
20230828,193200,1564067865,4815,4815,4815,4815,0
20230828,193100,1564067865,4815,4815,4815,4815,0
20230828,193000,1564067865,4815,4815,4815,4815,0
20230828,192900,1564067865,4815,4815,4815,4815,0
20230828,192800,1564067865,4815,4815,4815,4815,0
20230828,192700,1564067865,4815,4815,4815,4815,0
20230828,192600,1564067865,4815,4815,4815,4815,0
20230828,192500,1564067865,4815,4815,4815,4815,0
20230828,192400,1564067865,4815,4815,4815,4815,0
20230828,192300,1564067865,4815,4815,4815,4815,0
20230828,192200,1564067865,4815,4815,4815,4815,0
20230828,192100,1564067865,4815,4815,4815,4815,0
20230828,192000,1564067865,4815,4815,4815,4815,0
20230828,191900,1564067865,4815,4815,4815,4815,0
20230828,191800,1564067865,4815,4815,4815,4815,0
20230828,191700,1564067865,4815,4815,4815,4815,0
20230828,191600,1564067865,4815,4815,4815,4815,0
20230828,191500,1564067865,4815,4815,4815,4815,0
20230828,191400,1564067865,4815,4815,4815,4815,0
20230828,191300,1564067865,4815,4815,4815,4815,0
20230828,191200,1564067865,4815,4815,4815,4815,0
20230828,191100,1564067865,4815,4815,4815,4815,0
20230828,191000,1564067865,4815,4815,4815,4815,0
20230828,190900,1564067865,4815,4815,4815,4815,3871
20230828,190800,1564067865,4815,4815,4815,4815,0
20230828,190700,1564067865,4815,4815,4815,4815,0
20230828,190600,1564067865,4815,4815,4815,4815,0
20230828,190500,1564067865,4815,4815,4815,4815,0
20230828,190400,1564067865,4815,4815,4815,4815,0
20230828,190300,1564067865,4815,4815,4815,4815,0
20230828,190200,1564067865,4815,4815,4815,4815,0
20230828,190100,1564067865,4815,4815,4815,4815,0
20230828,190000,1564067865,4815,4815,4815,4815,0
20230828,185900,1564067865,4815,4815,4815,4815,0
20230828,185800,1564067865,4815,4815,4815,4815,0
20230828,185700,1564067865,4815,4815,4815,4815,0
20230828,185600,1564067865,4815,4815,4815,4815,0
20230828,185500,1564067865,4815,4815,4815,4815,0
20230828,185400,1564067865,4815,4815,4815,4815,0
20230828,185300,1564067865,4815,4815,4815,4815,0
20230828,185200,1564067865,4815,4815,4815,4815,0
20230828,185100,1564067865,4815,4815,4815,4815,0
20230828,185000,1564067865,4815,4815,4815,4815,0
20230828,184900,1564067865,4815,4815,4815,4815,0
20230828,184800,1564067865,4815,4815,4815,4815,0
20230828,184700,1564067865,4815,4815,4815,4815,0
20230828,184600,1564067865,4815,4815,4815,4815,0
20230828,184500,1564067865,4815,4815,4815,4815,0
20230828,184400,1564067865,4815,4815,4815,4815,0
20230828,184300,1564067865,4815,4815,4815,4815,0
20230828,184200,1564067865,4815,4815,4815,4815,0
20230828,184100,1564067865,4815,4815,4815,4815,0
20230828,184000,1564067865,4815,4815,4815,4815,0
20230828,183900,1564067865,4815,4815,4815,4815,3871
20230828,183800,1564067865,4815,4815,4815,4815,0
20230828,183700,1564067865,4815,4815,4815,4815,0
20230828,183600,1564067865,4815,4815,4815,4815,0
20230828,183500,1564067865,4815,4815,4815,4815,0
20230828,183400,1564067865,4815,4815,4815,4815,0
20230828,183300,1564067865,4815,4815,4815,4815,0
20230828,183200,1564067865,4815,4815,4815,4815,0
20230828,183100,1564067865,4815,4815,4815,4815,0
20230828,183000,1564067865,4815,4815,4815,4815,0
20230828,182900,1564067865,4815,4815,4815,4815,0
20230828,182800,1564067865,4815,4815,4815,4815,0
20230828,182700,1564067865,4815,4815,4815,4815,0
20230828,182600,1564067865,4815,4815,4815,4815,0
20230828,182500,1564067865,4815,4815,4815,4815,0
20230828,182400,1564067865,4815,4815,4815,4815,0
20230828,182300,1564067865,4815,4815,4815,4815,0
20230828,182200,1564067865,4815,4815,4815,4815,0
20230828,182100,1564067865,4815,4815,4815,4815,0
20230828,182000,1564067865,4815,4815,4815,4815,0
20230828,181900,1564067865,4815,4815,4815,4815,0
20230828,181800,1564067865,4815,4815,4815,4815,0
20230828,181700,1564067865,4815,4815,4815,4815,0
20230828,181600,1564067865,4815,4815,4815,4815,0
20230828,181500,1564067865,4815,4815,4815,4815,0
20230828,181400,1564067865,4815,4815,4815,4815,0
20230828,181300,1564067865,4815,4815,4815,4815,0
20230828,181200,1564067865,4815,4815,4815,4815,0
20230828,181100,1564067865,4815,4815,4815,4815,0
20230828,181000,1564067865,4815,4815,4815,4815,0
20230828,180900,1564067865,4815,4815,4815,4815,3871
20230828,180800,1564067865,4815,4815,4815,4815,0
20230828,180700,1564067865,4815,4815,4815,4815,0
20230828,180600,1564067865,4815,4815,4815,4815,0
20230828,180500,1564067865,4815,4815,4815,4815,0
20230828,180400,1564067865,4815,4815,4815,4815,0
20230828,180300,1564067865,4815,4815,4815,4815,0
20230828,180200,1564067865,4815,4815,4815,4815,0
20230828,180100,1564067865,4815,4815,4815,4815,0
20230828,180000,1564067865,4815,4815,4815,4815,0
20230828,175900,1564067865,4815,4815,4815,4815,0
20230828,175800,1564067865,4815,4815,4815,4815,0
20230828,175700,1564067865,4815,4815,4815,4815,0
20230828,175600,1564067865,4815,4815,4815,4815,0
20230828,175500,1564067865,4815,4815,4815,4815,0
20230828,175400,1564067865,4815,4815,4815,4815,0
20230828,175300,1564067865,4815,4815,4815,4815,0
20230828,175200,1564067865,4815,4815,4815,4815,0
20230828,175100,1564067865,4815,4815,4815,4815,0
20230828,175000,1564067865,4815,4815,4815,4815,0
20230828,174900,1564067865,4815,4815,4815,4815,0
20230828,174800,1564067865,4815,4815,4815,4815,0
20230828,174700,1564067865,4815,4815,4815,4815,0
20230828,174600,1564067865,4815,4815,4815,4815,0
20230828,174500,1564067865,4815,4815,4815,4815,0
20230828,174400,1564067865,4815,4815,4815,4815,0
20230828,174300,1564067865,4815,4815,4815,4815,0
20230828,174200,1564067865,4815,4815,4815,4815,0
20230828,174100,1564067865,4815,4815,4815,4815,0
20230828,174000,1564067865,4815,4815,4815,4815,0
20230828,173900,1564067865,4815,4815,4815,4815,3871
20230828,173800,1564067865,4815,4815,4815,4815,0
20230828,173700,1564067865,4815,4815,4815,4815,0
20230828,173600,1564067865,4815,4815,4815,4815,0
20230828,173500,1564067865,4815,4815,4815,4815,0
20230828,173400,1564067865,4815,4815,4815,4815,0
20230828,173300,1564067865,4815,4815,4815,4815,0
20230828,173200,1564067865,4815,4815,4815,4815,0
20230828,173100,1564067865,4815,4815,4815,4815,0
20230828,173000,1564067865,4815,4815,4815,4815,0
20230828,172900,1564067865,4815,4815,4815,4815,0
20230828,172800,1564067865,4815,4815,4815,4815,0
20230828,172700,1564067865,4815,4815,4815,4815,0
20230828,172600,1564067865,4815,4815,4815,4815,0
20230828,172500,1564067865,4815,4815,4815,4815,0
20230828,172400,1564067865,4815,4815,4815,4815,0
20230828,172300,1564067865,4815,4815,4815,4815,0
20230828,172200,1564067865,4815,4815,4815,4815,0
20230828,172100,1564067865,4815,4815,4815,4815,0
20230828,172000,1564067865,4815,4815,4815,4815,0
20230828,171900,1564067865,4815,4815,4815,4815,0
20230828,171800,1564067865,4815,4815,4815,4815,0
20230828,171700,1564067865,4815,4815,4815,4815,0
20230828,171600,1564067865,4815,4815,4815,4815,0
20230828,171500,1564067865,4815,4815,4815,4815,0
20230828,171400,1564067865,4815,4815,4815,4815,0
20230828,171300,1564067865,4815,4815,4815,4815,0
20230828,171200,1564067865,4815,4815,4815,4815,0
20230828,171100,1564067865,4815,4815,4815,4815,0
20230828,171000,1564067865,4815,4815,4815,4815,0
20230828,170900,1564067865,4815,4815,4815,4815,3871
20230828,170800,1564067865,4815,4815,4815,4815,0
20230828,170700,1564067865,4815,4815,4815,4815,0
20230828,170600,1564067865,4815,4815,4815,4815,0
20230828,170500,1564067865,4815,4815,4815,4815,0
20230828,170400,1564067865,4815,4815,4815,4815,0
20230828,170300,1564067865,4815,4815,4815,4815,0
20230828,170200,1564067865,4815,4815,4815,4815,0
20230828,170100,1564067865,4815,4815,4815,4815,0
20230828,170000,1564067865,4815,4815,4815,4815,0
20230828,165900,1564067865,4815,4815,4815,4815,0
20230828,165800,1564067865,4815,4815,4815,4815,0
20230828,165700,1564067865,4815,4815,4815,4815,0
20230828,165600,1564067865,4815,4815,4815,4815,0
20230828,165500,1564067865,4815,4815,4815,4815,0
20230828,165400,1564067865,4815,4815,4815,4815,0
20230828,165300,1564067865,4815,4815,4815,4815,0
20230828,165200,1564067865,4815,4815,4815,4815,0
20230828,165100,1564067865,4815,4815,4815,4815,0
20230828,165000,1564067865,4815,4815,4815,4815,0
20230828,164900,1564067865,4815,4815,4815,4815,0
20230828,164800,1564067865,4815,4815,4815,4815,0
20230828,164700,1564067865,4815,4815,4815,4815,0
20230828,164600,1564067865,4815,4815,4815,4815,0
20230828,164500,1564067865,4815,4815,4815,4815,0
20230828,164400,1564067865,4815,4815,4815,4815,0
20230828,164300,1564067865,4815,4815,4815,4815,0
20230828,164200,1564067865,4815,4815,4815,4815,0
20230828,164100,1564067865,4815,4815,4815,4815,0
20230828,164000,1564067865,4815,4815,4815,4815,0
20230828,163900,1564067865,4815,4815,4815,4815,3871
20230828,163800,1564067865,4815,4815,4815,4815,0
20230828,163700,1564067865,4815,4815,4815,4815,0
20230828,163600,1564067865,4815,4815,4815,4815,0
20230828,163500,1564067865,4815,4815,4815,4815,0
20230828,163400,1564067865,4815,4815,4815,4815,0
20230828,163300,1564067865,4815,4815,4815,4815,0
20230828,163200,1564067865,4815,4815,4815,4815,0
20230828,163100,1564067865,4815,4815,4815,4815,0
20230828,163000,1564067865,4815,4815,4815,4815,0
20230828,162900,1564067865,4815,4815,4815,4815,0
20230828,162800,1564067865,4815,4815,4815,4815,0
20230828,162700,1564067865,4815,4815,4815,4815,0
20230828,162600,1564067865,4815,4815,4815,4815,0
20230828,162500,1564067865,4815,4815,4815,4815,0
20230828,162400,1564067865,4815,4815,4815,4815,0
20230828,162300,1564067865,4815,4815,4815,4815,0
20230828,162200,1564067865,4815,4815,4815,4815,0
20230828,162100,1564067865,4815,4815,4815,4815,0
20230828,162000,1564067865,4815,4815,4815,4815,0
20230828,161900,1564067865,4815,4815,4815,4815,0
20230828,161800,1564067865,4815,4815,4815,4815,0
20230828,161700,1564067865,4815,4815,4815,4815,0
20230828,161600,1564067865,4815,4815,4815,4815,0
20230828,161500,1564067865,4815,4815,4815,4815,0
20230828,161400,1564067865,4815,4815,4815,4815,0
20230828,161300,1564067865,4815,4815,4815,4815,0
20230828,161200,1564067865,4815,4815,4815,4815,0
20230828,161100,1564067865,4815,4815,4815,4815,0
20230828,161000,1564067865,4815,4815,4815,4815,0
20230828,160900,1564067865,4815,4815,4815,4815,3871
20230828,160800,1564067865,4815,4815,4815,4815,0
20230828,160700,1564067865,4815,4815,4815,4815,0
20230828,160600,1564067865,4815,4815,4815,4815,0
20230828,160500,1564067865,4815,4815,4815,4815,0
20230828,160400,1564067865,4815,4815,4815,4815,0
20230828,160300,1564067865,4815,4815,4815,4815,0
20230828,160200,1564067865,4815,4815,4815,4815,0
20230828,160100,1564067865,4815,4815,4815,4815,0
20230828,160000,1564067865,4815,4815,4815,4815,0
20230828,155900,1564067865,4815,4815,4815,4815,0
20230828,155800,1564067865,4815,4815,4815,4815,0
20230828,155700,1564067865,4815,4815,4815,4815,0
20230828,155600,1564067865,4815,4815,4815,4815,0
20230828,155500,1564067865,4815,4815,4815,4815,0
20230828,155400,1564067865,4815,4815,4815,4815,0
20230828,155300,1564067865,4815,4815,4815,4815,0
20230828,155200,1564067865,4815,4815,4815,4815,0
20230828,155100,1564067865,4815,4815,4815,4815,0
20230828,155000,1564067865,4815,4815,4815,4815,0
20230828,154900,1564067865,4815,4815,4815,4815,0
20230828,154800,1564067865,4815,4815,4815,4815,0
20230828,154700,1564067865,4815,4815,4815,4815,0
20230828,154600,1564067865,4815,4815,4815,4815,0
20230828,154500,1564067865,4815,4815,4815,4815,0
20230828,154400,1564067865,4815,4815,4815,4815,0
20230828,154300,1564067865,4815,4815,4815,4815,0
20230828,154200,1564067865,4815,4815,4815,4815,0
20230828,154100,1564067865,4815,4815,4815,4815,0
20230828,154000,1564067865,4815,4815,4815,4815,0
20230828,153900,1564067865,4815,4815,4815,4815,3871
20230828,153800,1564067865,4815,4815,4815,4815,0
20230828,153700,1564067865,4815,4815,4815,4815,0
20230828,153600,1564067865,4815,4815,4815,4815,0
20230828,153500,1564067865,4815,4815,4815,4815,0
20230828,153400,1564067865,4815,4815,4815,4815,0
20230828,153300,1564067865,4815,4815,4815,4815,0
20230828,153200,1564067865,4815,4815,4815,4815,0
20230828,153100,1564067865,4815,4815,4815,4815,0
20230828,153000,1564067865,4815,4815,4815,4815,3871
20230828,152900,1545429000,4815,4815,4815,4815,0
20230828,152800,1545429000,4815,4815,4815,4815,0
20230828,152700,1545429000,4815,4815,4815,4815,0
20230828,152600,1545429000,4815,4815,4815,4815,0
20230828,152500,1545429000,4815,4815,4815,4815,0
20230828,152400,1545429000,4815,4815,4815,4815,0
20230828,152300,1545429000,4815,4815,4815,4815,0
20230828,152200,1545429000,4815,4815,4815,4815,0
20230828,152100,1545429000,4815,4815,4815,4815,0
20230828,152000,1545429000,4815,4815,4815,4815,0
20230828,151900,1545429000,4815,4815,4815,4810,894
20230828,151800,1541127005,4815,4815,4815,4810,197
20230828,151700,1540178775,4815,4810,4815,4810,128
20230828,151600,1539562660,4810,4810,4810,4805,1780
20230828,151500,1531000865,4810,4805,4810,4805,1024
20230828,151400,1526075925,4810,4815,4815,4805,728
20230828,151300,1522574295,4810,4810,4815,4810,1662
20230828,151200,1514579560,4815,4815,4815,4815,54
20230828,151100,1514319550,4810,4815,4815,4810,90
20230828,151000,1513886390,4815,4815,4815,4810,1974
20230828,150900,1504385580,4815,4815,4815,4815,1007
20230828,150800,1499536875,4815,4815,4815,4815,131
20230828,150700,1498906110,4815,4815,4815,4810,49
20230828,150600,1498670305,4815,4815,4815,4815,136
20230828,150500,1498015465,4815,4815,4815,4815,597
20230828,150400,1495140910,4815,4815,4815,4815,1083
20230828,150300,1489926265,4815,4815,4815,4815,40
20230828,150200,1489733665,4810,4815,4815,4810,1081
20230828,150100,1484533855,4815,4810,4815,4810,1035
20230828,150000,1479550455,4810,4810,4815,4810,2173
20230828,145900,1469097560,4810,4810,4810,4805,286
20230828,145800,1467722400,4810,4805,4815,4805,2759
20230828,145700,1454454270,4805,4815,4815,4805,5904
20230828,145600,1426073280,4815,4815,4815,4810,56
20230828,145500,1425803650,4810,4815,4815,4810,41
20230828,145400,1425606240,4810,4815,4815,4810,794
20230828,145300,1421785445,4815,4815,4815,4815,100
20230828,145200,1421303945,4810,4815,4820,4810,441
20230828,145100,1419180335,4820,4820,4820,4820,200
20230828,145000,1418216335,4820,4815,4820,4815,3613
20230828,144900,1400819540,4810,4815,4815,4810,4390
20230828,144800,1379703220,4815,4815,4815,4810,188
20230828,144700,1378798340,4815,4815,4815,4810,783
20230828,144600,1375030425,4815,4815,4815,4810,470
20230828,144500,1372768575,4815,4815,4815,4810,326
20230828,144400,1371200335,4815,4815,4815,4810,176
20230828,144300,1370353530,4815,4815,4815,4810,20
20230828,144200,1370257240,4815,4815,4815,4815,561
20230828,144100,1367556025,4815,4825,4825,4810,4444
20230828,144000,1346159220,4825,4825,4825,4825,114
20230828,143900,1345609170,4825,4825,4825,4825,40
20230828,143800,1345416170,4825,4825,4825,4825,40
20230828,143700,1345223170,4820,4825,4830,4820,1848
20230828,143600,1336315675,4825,4825,4825,4825,1005
20230828,143500,1331466550,4825,4825,4825,4825,387
20230828,143400,1329599275,4830,4825,4830,4825,345
20230828,143300,1327934425,4825,4830,4830,4825,165
20230828,143200,1327138100,4830,4830,4830,4830,0
20230828,143100,1327138100,4830,4830,4830,4830,40
20230828,143000,1326944900,4825,4825,4825,4825,556
20230828,142900,1324262200,4825,4825,4825,4825,856
20230828,142800,1320132000,4830,4830,4830,4830,43
20230828,142700,1319924310,4830,4830,4830,4830,1
20230828,142600,1319919480,4830,4820,4830,4820,2196
20230828,142500,1309323800,4820,4830,4830,4820,3260
20230828,142400,1293605730,4830,4830,4830,4830,1724
20230828,142300,1285278810,4825,4830,4830,4825,1340
20230828,142200,1278813110,4825,4830,4830,4825,390
20230828,142100,1276931160,4825,4825,4825,4825,166
20230828,142000,1276130210,4830,4830,4830,4825,1231
20230828,141900,1270189460,4835,4830,4835,4830,2020
20230828,141800,1260432850,4830,4830,4835,4830,2088
20230828,141700,1250347645,4830,4835,4835,4830,43
20230828,141600,1250139755,4835,4835,4835,4835,100
20230828,141500,1249656255,4835,4835,4835,4835,115
20230828,141400,1249100230,4830,4830,4835,4830,805
20230828,141300,1245211200,4830,4835,4835,4830,131
20230828,141200,1244578205,4835,4835,4835,4835,642
20230828,141100,1241474135,4835,4835,4835,4835,150
20230828,141000,1240748885,4835,4835,4835,4835,40
20230828,140900,1240555485,4835,4835,4835,4835,46
20230828,140800,1240333075,4835,4835,4835,4835,36
20230828,140700,1240159015,4835,4835,4835,4835,61
20230828,140600,1239864080,4835,4840,4840,4835,82
20230828,140500,1239467410,4835,4835,4835,4835,709
20230828,140400,1236039395,4840,4840,4840,4840,40
20230828,140300,1235845795,4830,4835,4840,4830,2747
20230828,140200,1222566970,4835,4835,4835,4830,550
20230828,140100,1219909190,4830,4835,4840,4830,1260
20230828,140000,1213818030,4835,4835,4835,4835,27
20230828,135900,1213687485,4840,4840,4840,4840,230
20230828,135800,1212574285,4835,4835,4840,4835,1919
20230828,135700,1203295720,4835,4835,4840,4835,284
20230828,135600,1201921985,4840,4840,4845,4840,285
20230828,135500,1200542385,4845,4845,4845,4845,160
20230828,135400,1199767185,4845,4840,4845,4840,38
20230828,135300,1199583260,4845,4840,4845,4835,1767
20230828,135200,1191031330,4840,4840,4840,4840,135
20230828,135100,1190377930,4850,4845,4850,4845,144
20230828,135000,1189680050,4845,4845,4845,4845,260
20230828,134900,1188420350,4845,4845,4845,4845,175
20230828,134800,1187572475,4845,4845,4845,4845,94
20230828,134700,1187117045,4850,4850,4850,4850,84
20230828,134600,1186709645,4850,4845,4850,4845,837
20230828,134500,1182651680,4840,4840,4845,4840,110
20230828,134400,1182119275,4845,4845,4845,4845,457
20230828,134300,1179905110,4845,4845,4845,4845,151
20230828,134200,1179173515,4850,4845,4850,4845,120
20230828,134100,1178592005,4850,4850,4850,4850,37
20230828,134000,1178412555,4850,4850,4850,4850,20
20230828,133900,1178315555,4845,4845,4845,4845,7
20230828,133800,1178281640,4845,4850,4850,4845,198
20230828,133700,1177321365,4850,4850,4850,4850,14
20230828,133600,1177253465,4850,4850,4850,4850,439
20230828,133500,1175124315,4845,4845,4845,4845,854
20230828,133400,1170986685,4845,4840,4845,4840,256
20230828,133300,1169746705,4845,4845,4845,4845,0
20230828,133200,1169746705,4845,4845,4845,4845,160
20230828,133100,1168971505,4840,4840,4840,4840,0
20230828,133000,1168971505,4840,4840,4840,4840,1845
20230828,132900,1160041705,4840,4835,4840,4835,165
20230828,132800,1159243880,4835,4840,4840,4835,132
20230828,132700,1158605410,4845,4835,4845,4835,272
20230828,132600,1157288570,4835,4845,4845,4835,771
20230828,132500,1153557350,4840,4840,4840,4840,502
20230828,132400,1151127670,4850,4850,4850,4840,291
20230828,132300,1149717320,4840,4845,4850,4840,463
20230828,132200,1147473880,4845,4845,4845,4845,20
20230828,132100,1147376980,4850,4845,4850,4845,1079
20230828,132000,1142148570,4845,4840,4845,4840,70
20230828,131900,1141809670,4840,4840,4845,4840,356
20230828,131800,1140085750,4840,4845,4845,4840,108
20230828,131700,1139562755,4845,4840,4845,4840,238
20230828,131600,1138410310,4845,4845,4845,4845,0
20230828,131500,1138410310,4845,4840,4845,4840,111
20230828,131400,1137872520,4840,4840,4840,4840,706
20230828,131300,1134455480,4840,4840,4840,4840,516
20230828,131200,1131958040,4840,4840,4840,4840,156
20230828,131100,1131203000,4845,4840,4845,4835,511
20230828,131000,1128729450,4840,4840,4840,4840,511
20230828,130900,1126256210,4840,4840,4840,4840,26
20230828,130800,1126130370,4845,4845,4845,4845,978
20230828,130700,1121391960,4840,4840,4840,4840,146
20230828,130600,1120685320,4840,4840,4840,4840,54
20230828,130500,1120423960,4840,4840,4840,4840,135
20230828,130400,1119770560,4840,4840,4840,4840,167
20230828,130300,1118962280,4845,4845,4845,4845,1
20230828,130200,1118957435,4840,4840,4840,4840,240
20230828,130100,1117795835,4840,4845,4845,4835,202
20230828,130000,1116818720,4845,4840,4845,4840,89
20230828,125900,1116387710,4840,4845,4845,4840,102
20230828,125800,1115894020,4845,4845,4845,4845,0
20230828,125700,1115894020,4845,4845,4845,4845,120
20230828,125600,1115312620,4840,4840,4840,4835,1572
20230828,125500,1107704400,4835,4840,4840,4835,359
20230828,125400,1105968125,4840,4850,4850,4835,3526
20230828,125300,1088902000,4850,4845,4850,4845,276
20230828,125200,1087563860,4850,4850,4850,4850,0
20230828,125100,1087563860,4850,4850,4850,4850,18
20230828,125000,1087476560,4845,4845,4845,4840,551
20230828,124900,1084807215,4840,4850,4850,4840,542
20230828,124800,1082183545,4850,4850,4850,4850,34
20230828,124700,1082018645,4850,4860,4860,4845,4547
20230828,124600,1059931450,4865,4860,4865,4860,93
20230828,124500,1059479315,4865,4860,4865,4860,78
20230828,124400,1059100225,4860,4860,4865,4860,158
20230828,124300,1058332075,4865,4860,4865,4860,148
20230828,124200,1057612520,4860,4860,4865,4860,121
20230828,124100,1057024355,4865,4860,4865,4860,93
20230828,124000,1056572355,4860,4860,4860,4860,81
20230828,123900,1056178695,4860,4860,4860,4860,376
20230828,123800,1054351335,4860,4860,4860,4860,1096
20230828,123700,1049024775,4860,4860,4860,4860,268
20230828,123600,1047722295,4860,4860,4860,4860,90
20230828,123500,1047284895,4870,4870,4870,4865,242
20230828,123400,1046106930,4870,4865,4870,4865,56
20230828,123300,1045834460,4875,4860,4875,4860,319
20230828,123200,1044283985,4855,4850,4855,4850,917
20230828,123100,1039832425,4855,4855,4855,4855,18
20230828,123000,1039745035,4855,4845,4855,4845,1279
20230828,122900,1033540470,4850,4845,4850,4845,2775
20230828,122800,1020091995,4845,4845,4850,4845,130
20230828,122700,1019462035,4845,4845,4845,4845,107
20230828,122600,1018943620,4845,4845,4845,4845,50
20230828,122500,1018701370,4845,4850,4850,4845,117
20230828,122400,1018134490,4845,4845,4850,4845,138
20230828,122300,1017465860,4845,4850,4850,4845,327
20230828,122200,1015881425,4845,4845,4850,4845,140
20230828,122100,1015203105,4850,4855,4855,4845,94
20230828,122000,1014747395,4850,4850,4850,4850,212
20230828,121900,1013719195,4850,4850,4850,4850,163
20230828,121800,1012928645,4850,4855,4855,4850,93
20230828,121700,1012477545,4860,4855,4860,4855,852
20230828,121600,1008341070,4850,4855,4855,4850,231
20230828,121500,1007220710,4850,4850,4855,4850,618
20230828,121400,1004223285,4850,4850,4850,4850,128
20230828,121300,1003602485,4850,4855,4855,4850,55
20230828,121200,1003335710,4850,4855,4855,4850,478
20230828,121100,1001015410,4865,4860,4865,4860,89
20230828,121000,1000582865,4860,4860,4860,4855,257
20230828,120900,999334110,4860,4860,4860,4860,45
20230828,120800,999115410,4860,4855,4860,4850,627
20230828,120700,996071705,4850,4850,4855,4850,142
20230828,120600,995383000,4850,4850,4850,4850,61
20230828,120500,995087150,4850,4850,4850,4850,90
20230828,120400,994650650,4850,4850,4850,4850,20
20230828,120300,994553650,4855,4850,4855,4850,593
20230828,120200,991676600,4850,4850,4850,4850,741
20230828,120100,988082750,4845,4850,4850,4845,178
20230828,120000,987219895,4850,4860,4860,4850,179
20230828,115900,986351000,4860,4860,4860,4860,10
20230828,115800,986302400,4860,4850,4860,4850,509
20230828,115700,983831595,4850,4855,4855,4850,115
20230828,115600,983273675,4850,4855,4855,4850,1260
20230828,115500,977160930,4855,4855,4860,4855,360
20230828,115400,975413125,4855,4860,4860,4855,132
20230828,115300,974771865,4855,4855,4860,4855,762
20230828,115200,971072305,4855,4855,4855,4845,49
20230828,115100,970834870,4845,4845,4845,4845,167
20230828,115000,970025755,4850,4850,4850,4845,110
20230828,114900,969492750,4850,4850,4850,4850,669
20230828,114800,966248100,4845,4850,4850,4845,194
20230828,114700,965307675,4850,4850,4850,4845,281
20230828,114600,963945565,4855,4850,4855,4850,294
20230828,114500,962519260,4855,4850,4855,4850,279
20230828,114400,961165850,4850,4850,4850,4850,133
20230828,114300,960520800,4855,4850,4855,4850,334
20230828,114200,958900220,4850,4850,4850,4850,111
20230828,114100,958361870,4855,4860,4860,4850,92
20230828,114000,957915410,4850,4865,4865,4850,155
20230828,113900,957162900,4865,4865,4865,4865,1
20230828,113800,957158035,4860,4850,4860,4850,619
20230828,113700,954155070,4845,4850,4850,4845,228
20230828,113600,953049685,4850,4850,4850,4850,148
20230828,113500,952331885,4855,4855,4855,4855,623
20230828,113400,949307220,4850,4850,4855,4850,222
20230828,113300,948229965,4855,4855,4855,4850,157
20230828,113200,947468010,4855,4850,4855,4850,153
20230828,113100,946725950,4850,4850,4850,4850,180
20230828,113000,945852950,4850,4850,4850,4850,65
20230828,112900,945537700,4850,4845,4850,4840,507
20230828,112800,943081700,4840,4845,4850,4840,304
20230828,112700,941609825,4850,4850,4850,4850,266
20230828,112600,940319725,4855,4850,4855,4850,101
20230828,112500,939829865,4855,4850,4855,4850,64
20230828,112400,939519460,4855,4865,4865,4855,4547
20230828,112300,917398755,4865,4870,4870,4865,57
20230828,112200,917121435,4870,4870,4870,4870,23
20230828,112100,917009425,4865,4860,4865,4855,916
20230828,112000,912557570,4865,4865,4865,4865,10
20230828,111900,912508920,4865,4850,4865,4850,1361
20230828,111800,905903325,4840,4845,4845,4840,128
20230828,111700,905283615,4845,4850,4855,4845,191
20230828,111600,904357900,4850,4855,4855,4850,180
20230828,111500,903484820,4850,4850,4850,4850,12
20230828,111400,903426620,4850,4850,4850,4845,276
20230828,111300,902088095,4845,4840,4845,4840,680
20230828,111200,898794240,4840,4850,4850,4840,197
20230828,111100,897840060,4850,4840,4855,4840,999
20230828,111000,893001960,4840,4845,4845,4835,393
20230828,110900,891100115,4845,4850,4855,4835,4927
20230828,110800,867244905,4850,4860,4860,4850,1726
20230828,110700,858859660,4860,4860,4860,4860,100
20230828,110600,858373660,4860,4860,4865,4860,219
20230828,110500,857308990,4865,4865,4870,4860,418
20230828,110400,855275745,4870,4860,4870,4860,140
20230828,110300,854594915,4875,4860,4875,4860,163
20230828,110200,853802300,4875,4865,4875,4860,141
20230828,110100,853116830,4875,4875,4875,4870,202
20230828,110000,852132925,4870,4870,4875,4870,61
20230828,105900,851835845,4875,4865,4875,4865,855
20230828,105800,847675350,4865,4865,4865,4860,649
20230828,105700,844518685,4865,4865,4865,4860,224
20230828,105600,843429230,4860,4860,4860,4860,0
20230828,105500,843429230,4860,4865,4870,4860,364
20230828,105400,841659720,4865,4865,4865,4865,609
20230828,105300,838696935,4865,4860,4865,4860,401
20230828,105200,836747645,4860,4860,4860,4860,30
20230828,105100,836601845,4860,4850,4860,4850,631
20230828,105000,833540945,4850,4845,4850,4845,576
20230828,104900,830747795,4850,4845,4850,4840,1442
20230828,104800,823761675,4845,4860,4860,4845,1334
20230828,104700,817290965,4860,4860,4860,4860,1
20230828,104600,817286105,4860,4855,4860,4855,1600
20230828,104500,809517990,4840,4840,4840,4840,85
20230828,104400,809106590,4840,4835,4840,4835,2282
20230828,104300,798063975,4840,4855,4855,4835,3953
20230828,104200,778931270,4855,4855,4855,4855,0
20230828,104100,778931270,4855,4855,4855,4855,34
20230828,104000,778766200,4855,4850,4855,4850,369
20230828,103900,776976360,4855,4850,4855,4850,2
20230828,103800,776966655,4850,4850,4855,4850,12
20230828,103700,776908450,4855,4840,4855,4840,1223
20230828,103600,770984910,4845,4845,4845,4840,756
20230828,103500,767325565,4845,4845,4850,4845,2076
20230828,103400,757267245,4845,4860,4860,4840,5252
20230828,103300,731787655,4860,4860,4860,4860,835
20230828,103200,727729555,4860,4860,4860,4860,227
20230828,103100,726626335,4860,4860,4860,4855,1412
20230828,103000,719764910,4860,4890,4890,4860,6012
20230828,102900,690434740,4890,4905,4905,4890,251
20230828,102800,689207035,4905,4905,4905,4885,691
20230828,102700,685826320,4895,4895,4895,4895,72
20230828,102600,685473880,4900,4895,4910,4895,268
20230828,102500,684159325,4910,4895,4910,4895,138
20230828,102400,683483520,4900,4875,4900,4875,2107
20230828,102300,673183125,4870,4875,4875,4870,184
20230828,102200,672286600,4875,4875,4875,4870,595
20230828,102100,669387770,4875,4880,4880,4875,259
20230828,102000,668124090,4880,4880,4880,4880,5
20230828,101900,668099690,4880,4865,4880,4865,1338
20230828,101800,661582030,4870,4870,4870,4870,932
20230828,101700,657043190,4875,4875,4875,4875,62
20230828,101600,656740940,4875,4875,4875,4875,3
20230828,101500,656726315,4870,4880,4880,4870,284
20230828,101400,655342755,4880,4880,4880,4875,532
20230828,101300,652749135,4875,4870,4875,4870,1060
20230828,101200,647586850,4875,4860,4875,4860,3269
20230828,101100,631678965,4860,4875,4880,4860,7361
20230828,101000,595839325,4880,4880,4900,4880,7106
20230828,100900,561107310,4885,4885,4885,4885,31
20230828,100800,560955875,4880,4880,4880,4875,1304
20230828,100700,554592405,4875,4880,4880,4875,633
20230828,100600,551505865,4880,4880,4880,4880,8
20230828,100500,551466825,4880,4880,4880,4870,39
20230828,100400,551276730,4880,4880,4880,4880,142
20230828,100300,550583770,4875,4880,4880,4875,362
20230828,100200,548818195,4885,4880,4885,4880,480
20230828,100100,546475685,4880,4880,4880,4875,350
20230828,100000,544768490,4880,4880,4880,4875,165
20230828,095900,543963350,4880,4875,4880,4875,157
20230828,095800,543197665,4880,4885,4885,4880,199
20230828,095700,542226530,4880,4870,4880,4870,1725
20230828,095600,533817300,4870,4855,4870,4850,5333
20230828,095500,507894140,4855,4855,4860,4855,418
20230828,095400,505864680,4855,4865,4865,4855,866
20230828,095300,501658175,4865,4875,4875,4860,1951
20230828,095200,492160470,4875,4880,4880,4875,794
20230828,095100,488289000,4880,4885,4890,4880,1717
20230828,095000,479907255,4890,4885,4890,4880,862
20230828,094900,475697620,4890,4890,4890,4880,904
20230828,094800,471285190,4890,4905,4910,4885,7548
20230828,094700,434335530,4905,4905,4905,4905,223
20230828,094600,433241715,4900,4900,4905,4900,933
20230828,094500,428670005,4900,4900,4900,4895,1700
20230828,094400,420345575,4900,4915,4915,4895,5258
20230828,094300,394563395,4915,4915,4915,4915,324
20230828,094200,392970935,4910,4915,4915,4910,233
20230828,094100,391826740,4910,4925,4925,4910,1661
20230828,094000,383668505,4925,4915,4925,4915,898
20230828,093900,379253825,4915,4910,4915,4910,516
20230828,093800,376717935,4915,4910,4920,4910,1346
20230828,093700,370108910,4910,4920,4920,4905,8524
20230828,093600,328229960,4925,4925,4925,4920,266
20230828,093500,326919960,4925,4925,4925,4920,297
20230828,093400,325457240,4925,4930,4930,4920,1086
20230828,093300,320105245,4930,4920,4935,4915,3122
20230828,093200,304740500,4930,4935,4935,4925,3079
20230828,093100,289563015,4940,4940,4940,4940,13
20230828,093000,289498795,4940,4940,4940,4940,699
20230828,092900,286045735,4945,4940,4945,4940,220
20230828,092800,284958605,4940,4955,4955,4940,2907
20230828,092700,270568775,4955,4955,4955,4955,760
20230828,092600,266802975,4955,4955,4955,4950,863
20230828,092500,262528090,4955,4985,4985,4955,8642
20230828,092400,219563050,4985,4985,4990,4985,1183
20230828,092300,213665330,4985,5000,5000,4980,2684
20230828,092200,200272955,5000,5010,5060,5000,3528
20230828,092100,182576765,5010,5010,5010,5010,120
20230828,092000,181975565,5010,5010,5010,5010,7
20230828,091900,181940495,4995,4995,4995,4995,1002
20230828,091800,176935505,4990,4990,4990,4985,1380
20230828,091700,170050755,4990,5000,5000,4990,2224
20230828,091600,158936320,5000,5010,5010,4995,128
20230828,091500,158296230,5000,4995,5000,4995,1170
20230828,091400,152446775,5000,4995,5000,4995,713
20230828,091300,148882320,4995,5000,5000,4980,2595
20230828,091200,135945470,5000,5000,5010,5000,260
20230828,091100,134644180,5000,5000,5010,5000,124
20230828,091000,134024040,5010,5030,5030,5000,433
20230828,090900,131857650,5030,5060,5060,5030,556
20230828,090800,129054320,5050,5060,5060,5050,192
20230828,090700,128083850,5060,5060,5060,5060,55
20230828,090600,127805550,5060,5070,5070,5060,891
20230828,090500,123290820,5070,5080,5090,5070,2156
20230828,090400,112357020,5090,5070,5120,5070,3934
20230828,090300,92304140,5090,5100,5130,5080,6978
20230828,090200,56685540,5100,5110,5110,5080,1178
20230828,090100,50681100,5120,5080,5120,5070,4932
20230828,090000,25563460,5070,5060,5090,5060,5047