KissMeData/372170/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,204500,14788361500,190000,190000,190000,190000,2168
20230828,204400,14788361500,190000,190000,190000,190000,0
20230828,204300,14788361500,190000,190000,190000,190000,0
20230828,204200,14788361500,190000,190000,190000,190000,0
20230828,204100,14788361500,190000,190000,190000,190000,0
20230828,204000,14788361500,190000,190000,190000,190000,0
20230828,203900,14788361500,190000,190000,190000,190000,0
20230828,203800,14788361500,190000,190000,190000,190000,0
20230828,203700,14788361500,190000,190000,190000,190000,0
20230828,203600,14788361500,190000,190000,190000,190000,0
20230828,203500,14788361500,190000,190000,190000,190000,0
20230828,203400,14788361500,190000,190000,190000,190000,0
20230828,203300,14788361500,190000,190000,190000,190000,0
20230828,203200,14788361500,190000,190000,190000,190000,0
20230828,203100,14788361500,190000,190000,190000,190000,0
20230828,203000,14788361500,190000,190000,190000,190000,0
20230828,202900,14788361500,190000,190000,190000,190000,0
20230828,202800,14788361500,190000,190000,190000,190000,0
20230828,202700,14788361500,190000,190000,190000,190000,0
20230828,202600,14788361500,190000,190000,190000,190000,0
20230828,202500,14788361500,190000,190000,190000,190000,0
20230828,202400,14788361500,190000,190000,190000,190000,0
20230828,202300,14788361500,190000,190000,190000,190000,0
20230828,202200,14788361500,190000,190000,190000,190000,0
20230828,202100,14788361500,190000,190000,190000,190000,0
20230828,202000,14788361500,190000,190000,190000,190000,0
20230828,201900,14788361500,190000,190000,190000,190000,0
20230828,201800,14788361500,190000,190000,190000,190000,0
20230828,201700,14788361500,190000,190000,190000,190000,0
20230828,201600,14788361500,190000,190000,190000,190000,0
20230828,201500,14788361500,190000,190000,190000,190000,2168
20230828,201400,14788361500,190000,190000,190000,190000,0
20230828,201300,14788361500,190000,190000,190000,190000,0
20230828,201200,14788361500,190000,190000,190000,190000,0
20230828,201100,14788361500,190000,190000,190000,190000,0
20230828,201000,14788361500,190000,190000,190000,190000,0
20230828,200900,14788361500,190000,190000,190000,190000,0
20230828,200800,14788361500,190000,190000,190000,190000,0
20230828,200700,14788361500,190000,190000,190000,190000,0
20230828,200600,14788361500,190000,190000,190000,190000,0
20230828,200500,14788361500,190000,190000,190000,190000,0
20230828,200400,14788361500,190000,190000,190000,190000,0
20230828,200300,14788361500,190000,190000,190000,190000,0
20230828,200200,14788361500,190000,190000,190000,190000,0
20230828,200100,14788361500,190000,190000,190000,190000,0
20230828,200000,14788361500,190000,190000,190000,190000,0
20230828,195900,14788361500,190000,190000,190000,190000,0
20230828,195800,14788361500,190000,190000,190000,190000,0
20230828,195700,14788361500,190000,190000,190000,190000,0
20230828,195600,14788361500,190000,190000,190000,190000,0
20230828,195500,14788361500,190000,190000,190000,190000,0
20230828,195400,14788361500,190000,190000,190000,190000,0
20230828,195300,14788361500,190000,190000,190000,190000,0
20230828,195200,14788361500,190000,190000,190000,190000,0
20230828,195100,14788361500,190000,190000,190000,190000,0
20230828,195000,14788361500,190000,190000,190000,190000,0
20230828,194900,14788361500,190000,190000,190000,190000,0
20230828,194800,14788361500,190000,190000,190000,190000,0
20230828,194700,14788361500,190000,190000,190000,190000,0
20230828,194600,14788361500,190000,190000,190000,190000,0
20230828,194500,14788361500,190000,190000,190000,190000,2168
20230828,194400,14788361500,190000,190000,190000,190000,0
20230828,194300,14788361500,190000,190000,190000,190000,0
20230828,194200,14788361500,190000,190000,190000,190000,0
20230828,194100,14788361500,190000,190000,190000,190000,0
20230828,194000,14788361500,190000,190000,190000,190000,0
20230828,193900,14788361500,190000,190000,190000,190000,0
20230828,193800,14788361500,190000,190000,190000,190000,0
20230828,193700,14788361500,190000,190000,190000,190000,0
20230828,193600,14788361500,190000,190000,190000,190000,0
20230828,193500,14788361500,190000,190000,190000,190000,0
20230828,193400,14788361500,190000,190000,190000,190000,0
20230828,193300,14788361500,190000,190000,190000,190000,0
20230828,193200,14788361500,190000,190000,190000,190000,0
20230828,193100,14788361500,190000,190000,190000,190000,0
20230828,193000,14788361500,190000,190000,190000,190000,0
20230828,192900,14788361500,190000,190000,190000,190000,0
20230828,192800,14788361500,190000,190000,190000,190000,0
20230828,192700,14788361500,190000,190000,190000,190000,0
20230828,192600,14788361500,190000,190000,190000,190000,0
20230828,192500,14788361500,190000,190000,190000,190000,0
20230828,192400,14788361500,190000,190000,190000,190000,0
20230828,192300,14788361500,190000,190000,190000,190000,0
20230828,192200,14788361500,190000,190000,190000,190000,0
20230828,192100,14788361500,190000,190000,190000,190000,0
20230828,192000,14788361500,190000,190000,190000,190000,0
20230828,191900,14788361500,190000,190000,190000,190000,0
20230828,191800,14788361500,190000,190000,190000,190000,0
20230828,191700,14788361500,190000,190000,190000,190000,0
20230828,191600,14788361500,190000,190000,190000,190000,0
20230828,191500,14788361500,190000,190000,190000,190000,2168
20230828,191400,14788361500,190000,190000,190000,190000,0
20230828,191300,14788361500,190000,190000,190000,190000,0
20230828,191200,14788361500,190000,190000,190000,190000,0
20230828,191100,14788361500,190000,190000,190000,190000,0
20230828,191000,14788361500,190000,190000,190000,190000,0
20230828,190900,14788361500,190000,190000,190000,190000,0
20230828,190800,14788361500,190000,190000,190000,190000,0
20230828,190700,14788361500,190000,190000,190000,190000,0
20230828,190600,14788361500,190000,190000,190000,190000,0
20230828,190500,14788361500,190000,190000,190000,190000,0
20230828,190400,14788361500,190000,190000,190000,190000,0
20230828,190300,14788361500,190000,190000,190000,190000,0
20230828,190200,14788361500,190000,190000,190000,190000,0
20230828,190100,14788361500,190000,190000,190000,190000,0
20230828,190000,14788361500,190000,190000,190000,190000,0
20230828,185900,14788361500,190000,190000,190000,190000,0
20230828,185800,14788361500,190000,190000,190000,190000,0
20230828,185700,14788361500,190000,190000,190000,190000,0
20230828,185600,14788361500,190000,190000,190000,190000,0
20230828,185500,14788361500,190000,190000,190000,190000,0
20230828,185400,14788361500,190000,190000,190000,190000,0
20230828,185300,14788361500,190000,190000,190000,190000,0
20230828,185200,14788361500,190000,190000,190000,190000,0
20230828,185100,14788361500,190000,190000,190000,190000,0
20230828,185000,14788361500,190000,190000,190000,190000,0
20230828,184900,14788361500,190000,190000,190000,190000,0
20230828,184800,14788361500,190000,190000,190000,190000,0
20230828,184700,14788361500,190000,190000,190000,190000,0
20230828,184600,14788361500,190000,190000,190000,190000,0
20230828,184500,14788361500,190000,190000,190000,190000,2168
20230828,184400,14788361500,190000,190000,190000,190000,0
20230828,184300,14788361500,190000,190000,190000,190000,0
20230828,184200,14788361500,190000,190000,190000,190000,0
20230828,184100,14788361500,190000,190000,190000,190000,0
20230828,184000,14788361500,190000,190000,190000,190000,0
20230828,183900,14788361500,190000,190000,190000,190000,0
20230828,183800,14788361500,190000,190000,190000,190000,0
20230828,183700,14788361500,190000,190000,190000,190000,0
20230828,183600,14788361500,190000,190000,190000,190000,0
20230828,183500,14788361500,190000,190000,190000,190000,0
20230828,183400,14788361500,190000,190000,190000,190000,0
20230828,183300,14788361500,190000,190000,190000,190000,0
20230828,183200,14788361500,190000,190000,190000,190000,0
20230828,183100,14788361500,190000,190000,190000,190000,0
20230828,183000,14788361500,190000,190000,190000,190000,0
20230828,182900,14788361500,190000,190000,190000,190000,0
20230828,182800,14788361500,190000,190000,190000,190000,0
20230828,182700,14788361500,190000,190000,190000,190000,0
20230828,182600,14788361500,190000,190000,190000,190000,0
20230828,182500,14788361500,190000,190000,190000,190000,0
20230828,182400,14788361500,190000,190000,190000,190000,0
20230828,182300,14788361500,190000,190000,190000,190000,0
20230828,182200,14788361500,190000,190000,190000,190000,0
20230828,182100,14788361500,190000,190000,190000,190000,0
20230828,182000,14788361500,190000,190000,190000,190000,0
20230828,181900,14788361500,190000,190000,190000,190000,0
20230828,181800,14788361500,190000,190000,190000,190000,0
20230828,181700,14788361500,190000,190000,190000,190000,0
20230828,181600,14788361500,190000,190000,190000,190000,0
20230828,181500,14788361500,190000,190000,190000,190000,2168
20230828,181400,14788361500,190000,190000,190000,190000,0
20230828,181300,14788361500,190000,190000,190000,190000,0
20230828,181200,14788361500,190000,190000,190000,190000,0
20230828,181100,14788361500,190000,190000,190000,190000,0
20230828,181000,14788361500,190000,190000,190000,190000,0
20230828,180900,14788361500,190000,190000,190000,190000,0
20230828,180800,14788361500,190000,190000,190000,190000,0
20230828,180700,14788361500,190000,190000,190000,190000,0
20230828,180600,14788361500,190000,190000,190000,190000,0
20230828,180500,14788361500,190000,190000,190000,190000,0
20230828,180400,14788361500,190000,190000,190000,190000,0
20230828,180300,14788361500,190000,190000,190000,190000,0
20230828,180200,14788361500,190000,190000,190000,190000,0
20230828,180100,14788361500,190000,190000,190000,190000,0
20230828,180000,14788361500,190000,190000,190000,190000,0
20230828,175900,14788361500,190000,190000,190000,190000,0
20230828,175800,14788361500,190000,190000,190000,190000,0
20230828,175700,14788361500,190000,190000,190000,190000,0
20230828,175600,14788361500,190000,190000,190000,190000,0
20230828,175500,14788361500,190000,190000,190000,190000,0
20230828,175400,14788361500,190000,190000,190000,190000,0
20230828,175300,14788361500,190000,190000,190000,190000,0
20230828,175200,14788361500,190000,190000,190000,190000,0
20230828,175100,14788361500,190000,190000,190000,190000,0
20230828,175000,14788361500,190000,190000,190000,190000,0
20230828,174900,14788361500,190000,190000,190000,190000,0
20230828,174800,14788361500,190000,190000,190000,190000,0
20230828,174700,14788361500,190000,190000,190000,190000,0
20230828,174600,14788361500,190000,190000,190000,190000,0
20230828,174500,14788361500,190000,190000,190000,190000,2168
20230828,174400,14788361500,190000,190000,190000,190000,0
20230828,174300,14788361500,190000,190000,190000,190000,0
20230828,174200,14788361500,190000,190000,190000,190000,0
20230828,174100,14788361500,190000,190000,190000,190000,0
20230828,174000,14788361500,190000,190000,190000,190000,0
20230828,173900,14788361500,190000,190000,190000,190000,0
20230828,173800,14788361500,190000,190000,190000,190000,0
20230828,173700,14788361500,190000,190000,190000,190000,0
20230828,173600,14788361500,190000,190000,190000,190000,0
20230828,173500,14788361500,190000,190000,190000,190000,0
20230828,173400,14788361500,190000,190000,190000,190000,0
20230828,173300,14788361500,190000,190000,190000,190000,0
20230828,173200,14788361500,190000,190000,190000,190000,0
20230828,173100,14788361500,190000,190000,190000,190000,0
20230828,173000,14788361500,190000,190000,190000,190000,0
20230828,172900,14788361500,190000,190000,190000,190000,0
20230828,172800,14788361500,190000,190000,190000,190000,0
20230828,172700,14788361500,190000,190000,190000,190000,0
20230828,172600,14788361500,190000,190000,190000,190000,0
20230828,172500,14788361500,190000,190000,190000,190000,0
20230828,172400,14788361500,190000,190000,190000,190000,0
20230828,172300,14788361500,190000,190000,190000,190000,0
20230828,172200,14788361500,190000,190000,190000,190000,0
20230828,172100,14788361500,190000,190000,190000,190000,0
20230828,172000,14788361500,190000,190000,190000,190000,0
20230828,171900,14788361500,190000,190000,190000,190000,0
20230828,171800,14788361500,190000,190000,190000,190000,0
20230828,171700,14788361500,190000,190000,190000,190000,0
20230828,171600,14788361500,190000,190000,190000,190000,0
20230828,171500,14788361500,190000,190000,190000,190000,2168
20230828,171400,14788361500,190000,190000,190000,190000,0
20230828,171300,14788361500,190000,190000,190000,190000,0
20230828,171200,14788361500,190000,190000,190000,190000,0
20230828,171100,14788361500,190000,190000,190000,190000,0
20230828,171000,14788361500,190000,190000,190000,190000,0
20230828,170900,14788361500,190000,190000,190000,190000,0
20230828,170800,14788361500,190000,190000,190000,190000,0
20230828,170700,14788361500,190000,190000,190000,190000,0
20230828,170600,14788361500,190000,190000,190000,190000,0
20230828,170500,14788361500,190000,190000,190000,190000,0
20230828,170400,14788361500,190000,190000,190000,190000,0
20230828,170300,14788361500,190000,190000,190000,190000,0
20230828,170200,14788361500,190000,190000,190000,190000,0
20230828,170100,14788361500,190000,190000,190000,190000,0
20230828,170000,14788361500,190000,190000,190000,190000,0
20230828,165900,14788361500,190000,190000,190000,190000,0
20230828,165800,14788361500,190000,190000,190000,190000,0
20230828,165700,14788361500,190000,190000,190000,190000,0
20230828,165600,14788361500,190000,190000,190000,190000,0
20230828,165500,14788361500,190000,190000,190000,190000,0
20230828,165400,14788361500,190000,190000,190000,190000,0
20230828,165300,14788361500,190000,190000,190000,190000,0
20230828,165200,14788361500,190000,190000,190000,190000,0
20230828,165100,14788361500,190000,190000,190000,190000,0
20230828,165000,14788361500,190000,190000,190000,190000,0
20230828,164900,14788361500,190000,190000,190000,190000,0
20230828,164800,14788361500,190000,190000,190000,190000,0
20230828,164700,14788361500,190000,190000,190000,190000,0
20230828,164600,14788361500,190000,190000,190000,190000,0
20230828,164500,14788361500,190000,190000,190000,190000,2168
20230828,164400,14788361500,190000,190000,190000,190000,0
20230828,164300,14788361500,190000,190000,190000,190000,0
20230828,164200,14788361500,190000,190000,190000,190000,0
20230828,164100,14788361500,190000,190000,190000,190000,0
20230828,164000,14788361500,190000,190000,190000,190000,0
20230828,163900,14788361500,190000,190000,190000,190000,0
20230828,163800,14788361500,190000,190000,190000,190000,0
20230828,163700,14788361500,190000,190000,190000,190000,0
20230828,163600,14788361500,190000,190000,190000,190000,0
20230828,163500,14788361500,190000,190000,190000,190000,0
20230828,163400,14788361500,190000,190000,190000,190000,0
20230828,163300,14788361500,190000,190000,190000,190000,0
20230828,163200,14788361500,190000,190000,190000,190000,0
20230828,163100,14788361500,190000,190000,190000,190000,0
20230828,163000,14788361500,190000,190000,190000,190000,0
20230828,162900,14788361500,190000,190000,190000,190000,0
20230828,162800,14788361500,190000,190000,190000,190000,0
20230828,162700,14788361500,190000,190000,190000,190000,0
20230828,162600,14788361500,190000,190000,190000,190000,0
20230828,162500,14788361500,190000,190000,190000,190000,0
20230828,162400,14788361500,190000,190000,190000,190000,0
20230828,162300,14788361500,190000,190000,190000,190000,0
20230828,162200,14788361500,190000,190000,190000,190000,0
20230828,162100,14788361500,190000,190000,190000,190000,0
20230828,162000,14788361500,190000,190000,190000,190000,0
20230828,161900,14788361500,190000,190000,190000,190000,0
20230828,161800,14788361500,190000,190000,190000,190000,0
20230828,161700,14788361500,190000,190000,190000,190000,0
20230828,161600,14788361500,190000,190000,190000,190000,0
20230828,161500,14788361500,190000,190000,190000,190000,2168
20230828,161400,14788361500,190000,190000,190000,190000,0
20230828,161300,14788361500,190000,190000,190000,190000,0
20230828,161200,14788361500,190000,190000,190000,190000,0
20230828,161100,14788361500,190000,190000,190000,190000,0
20230828,161000,14788361500,190000,190000,190000,190000,0
20230828,160900,14788361500,190000,190000,190000,190000,0
20230828,160800,14788361500,190000,190000,190000,190000,0
20230828,160700,14788361500,190000,190000,190000,190000,0
20230828,160600,14788361500,190000,190000,190000,190000,0
20230828,160500,14788361500,190000,190000,190000,190000,0
20230828,160400,14788361500,190000,190000,190000,190000,0
20230828,160300,14788361500,190000,190000,190000,190000,0
20230828,160200,14788361500,190000,190000,190000,190000,0
20230828,160100,14788361500,190000,190000,190000,190000,0
20230828,160000,14788361500,190000,190000,190000,190000,0
20230828,155900,14788361500,190000,190000,190000,190000,0
20230828,155800,14788361500,190000,190000,190000,190000,0
20230828,155700,14788361500,190000,190000,190000,190000,0
20230828,155600,14788361500,190000,190000,190000,190000,0
20230828,155500,14788361500,190000,190000,190000,190000,0
20230828,155400,14788361500,190000,190000,190000,190000,0
20230828,155300,14788361500,190000,190000,190000,190000,0
20230828,155200,14788361500,190000,190000,190000,190000,0
20230828,155100,14788361500,190000,190000,190000,190000,0
20230828,155000,14788361500,190000,190000,190000,190000,0
20230828,154900,14788361500,190000,190000,190000,190000,0
20230828,154800,14788361500,190000,190000,190000,190000,0
20230828,154700,14788361500,190000,190000,190000,190000,0
20230828,154600,14788361500,190000,190000,190000,190000,0
20230828,154500,14788361500,190000,190000,190000,190000,2168
20230828,154400,14788361500,190000,190000,190000,190000,0
20230828,154300,14788361500,190000,190000,190000,190000,0
20230828,154200,14788361500,190000,190000,190000,190000,0
20230828,154100,14788361500,190000,190000,190000,190000,0
20230828,154000,14788361500,190000,190000,190000,190000,0
20230828,153900,14788361500,190000,190000,190000,190000,0
20230828,153800,14788361500,190000,190000,190000,190000,0
20230828,153700,14788361500,190000,190000,190000,190000,0
20230828,153600,14788361500,190000,190000,190000,190000,0
20230828,153500,14788361500,190000,190000,190000,190000,0
20230828,153400,14788361500,190000,190000,190000,190000,0
20230828,153300,14788361500,190000,190000,190000,190000,0
20230828,153200,14788361500,190000,190000,190000,190000,0
20230828,153100,14788361500,190000,190000,190000,190000,0
20230828,153000,14788361500,190000,190000,190000,190000,2168
20230828,152900,14376441500,190000,190000,190000,190000,0
20230828,152800,14376441500,190000,190000,190000,190000,0
20230828,152700,14376441500,190000,190000,190000,190000,0
20230828,152600,14376441500,190000,190000,190000,190000,0
20230828,152500,14376441500,190000,190000,190000,190000,0
20230828,152400,14376441500,190000,190000,190000,190000,0
20230828,152300,14376441500,190000,190000,190000,190000,0
20230828,152200,14376441500,190000,190000,190000,190000,0
20230828,152100,14376441500,190000,190000,190000,190000,0
20230828,152000,14376441500,190000,190000,190000,190000,0
20230828,151900,14376441500,190000,190000,190000,189900,240
20230828,151800,14330850100,190000,189900,190000,189900,200
20230828,151700,14292866800,189900,189900,189900,189800,227
20230828,151600,14249761500,189900,189900,190000,189800,336
20230828,151500,14185950500,189900,189900,189900,189900,16
20230828,151400,14182912100,189900,189900,189900,189800,377
20230828,151300,14111351500,189900,189800,189900,189700,248
20230828,151200,14064268800,189800,189800,189800,189700,79
20230828,151100,14049275700,189800,189600,189800,189500,382
20230828,151000,13976837400,189600,189700,189700,189600,700
20230828,150900,13844099200,189700,189800,189800,189700,138
20230828,150800,13817917900,189800,189800,189800,189700,131
20230828,150700,13793062200,189800,189800,189900,189700,490
20230828,150600,13700082500,189800,189900,189900,189800,69
20230828,150500,13686986100,189900,189900,189900,189800,130
20230828,150400,13662301300,189900,189800,189900,189800,173
20230828,150300,13629464400,189800,189800,189800,189800,43
20230828,150200,13621303000,189800,189700,189800,189700,86
20230828,150100,13604980900,189700,189800,189800,189700,479
20230828,150000,13514071800,189900,189900,189900,189900,40
20230828,145900,13506475800,189900,189900,190000,189800,269
20230828,145800,13455389000,189900,189900,190000,189900,159
20230828,145700,13425187300,189900,190000,190000,189900,94
20230828,145600,13407330400,190000,190000,190000,190000,19
20230828,145500,13403720400,189900,190000,190000,189900,175
20230828,145400,13370472500,190000,190000,190000,189900,179
20230828,145300,13336463900,190000,190100,190100,189900,150
20230828,145200,13307959600,190100,190000,190200,189900,1031
20230828,145100,13112071900,190000,190000,190000,189900,69
20230828,145000,13098965900,190000,190000,190000,190000,48
20230828,144900,13089845900,190000,190000,190000,189900,73
20230828,144800,13075977100,190000,190000,190000,189900,200
20230828,144700,13037981000,190000,189900,190000,189900,136
20230828,144600,13012153800,189900,189900,190000,189900,9
20230828,144500,13010444500,189900,189900,189900,189900,116
20230828,144400,12988416100,190000,190000,190000,189900,33
20230828,144300,12982147200,190000,190000,190000,190000,13
20230828,144200,12979677200,190000,189900,190000,189900,13
20230828,144100,12977207700,190000,190000,190000,189900,53
20230828,144000,12967141700,189900,190000,190000,189900,16
20230828,143900,12964103100,189900,190000,190000,189900,87
20230828,143800,12947580400,190000,189900,190000,189900,58
20230828,143700,12936566000,189900,189800,189900,189800,24
20230828,143600,12932008600,189800,189800,189900,189800,38
20230828,143500,12924794800,189800,189900,189900,189800,50
20230828,143400,12915301000,189900,189800,189900,189800,28
20230828,143300,12909985100,189900,189900,189900,189800,29
20230828,143200,12904480200,189900,189800,189900,189800,35
20230828,143100,12897836700,189900,189800,189900,189800,48
20230828,143000,12888724100,189800,189700,189800,189700,148
20230828,142900,12860636000,189800,189700,189800,189700,39
20230828,142800,12853236300,189700,189800,189800,189700,14
20230828,142700,12850579800,189800,189800,189800,189800,7
20230828,142600,12849251200,189800,189800,189800,189800,18
20230828,142500,12845834800,189800,189700,189800,189700,16
20230828,142400,12842799400,189700,189700,189800,189700,140
20230828,142300,12816238900,189800,189900,189900,189800,17
20230828,142200,12813011800,189800,189800,189800,189800,45
20230828,142100,12804470800,189700,189800,189800,189700,206
20230828,142000,12765383700,189800,189700,189800,189700,6
20230828,141900,12764245100,189700,189800,189800,189700,80
20230828,141800,12749063000,189800,189800,189800,189700,65
20230828,141700,12736730200,189800,189800,189800,189700,34
20230828,141600,12730278400,189800,189800,189800,189800,94
20230828,141500,12712437200,189800,189900,189900,189800,20
20230828,141400,12708641000,189900,189900,189900,189800,81
20230828,141300,12693266900,189900,189800,189900,189800,5
20230828,141200,12692317600,189800,189800,189900,189800,78
20230828,141100,12677511000,189800,189900,189900,189800,120
20230828,141000,12654729700,189900,189900,189900,189900,40
20230828,140900,12647133700,189900,189800,189900,189800,122
20230828,140800,12623969500,189800,189800,189900,189800,114
20230828,140700,12602330300,189800,189900,189900,189800,25
20230828,140600,12597585000,189900,189900,189900,189900,5
20230828,140500,12596635500,189900,189900,189900,189900,22
20230828,140400,12592457700,189900,189900,189900,189800,64
20230828,140300,12580305900,189900,189900,189900,189900,8
20230828,140200,12578786700,189900,189900,189900,189800,116
20230828,140100,12556763500,189900,189900,189900,189800,75
20230828,140000,12542523500,189800,189900,189900,189800,46
20230828,135900,12533789200,189900,189900,190000,189900,64
20230828,135800,12521632600,190000,190000,190000,190000,18
20230828,135700,12518212600,189900,189900,189900,189800,31
20230828,135600,12512325800,189900,189900,189900,189800,113
20230828,135500,12490868800,189800,189700,189800,189700,13
20230828,135400,12488401700,189700,189700,189800,189300,189
20230828,135300,12452569200,189700,189700,189700,189600,8
20230828,135200,12451052100,189800,189600,189800,189600,41
20230828,135100,12443273400,189700,189500,189700,189400,114
20230828,135000,12421674700,189500,189400,189500,189300,148
20230828,134900,12393645100,189400,189400,189400,189400,50
20230828,134800,12384175100,189400,189400,189400,189300,54
20230828,134700,12373949600,189400,189300,189400,189300,48
20230828,134600,12364862600,189300,189400,189400,189300,243
20230828,134500,12318844000,189400,189400,189400,189400,76
20230828,134400,12304449600,189400,189300,189400,189300,87
20230828,134300,12287976500,189400,189300,189400,189200,77
20230828,134200,12273404800,189300,189300,189300,189300,42
20230828,134100,12265454200,189300,189300,189300,189200,104
20230828,134000,12245768200,189300,189300,189300,189200,72
20230828,133900,12232143900,189300,189400,189400,189300,219
20230828,133800,12190682200,189400,189300,189400,189300,80
20230828,133700,12175532900,189300,189400,189400,189300,240
20230828,133600,12130091000,189400,189500,189600,189400,193
20230828,133500,12093525000,189600,189600,189600,189500,27
20230828,133400,12088406600,189600,189600,189600,189500,23
20230828,133300,12084046400,189500,189500,189600,189500,159
20230828,133200,12053915000,189500,189700,189700,189500,40
20230828,133100,12046332600,189500,189600,189700,189500,216
20230828,133000,12005382500,189500,189800,189800,189500,456
20230828,132900,11918948700,189900,190100,190100,189700,1131
20230828,132800,11704089600,190100,190000,190100,190000,43
20230828,132700,11695918300,190000,190100,190100,190000,8
20230828,132600,11694397600,190100,190000,190100,190000,83
20230828,132500,11678624900,190100,190100,190100,190000,101
20230828,132400,11659430100,190100,190000,190100,190000,4
20230828,132300,11658669800,190000,190000,190100,190000,40
20230828,132200,11651068100,190000,190000,190100,190000,108
20230828,132100,11630547900,190100,190100,190100,190000,194
20230828,132000,11593674800,190100,190200,190200,190100,71
20230828,131900,11580177200,190200,190100,190200,190100,35
20230828,131800,11573522900,190100,190200,190200,190100,59
20230828,131700,11562306500,190200,190100,190200,190100,124
20230828,131600,11538733000,190200,190300,190300,190100,392
20230828,131500,11464194600,190300,190300,190300,190200,187
20230828,131400,11428621200,190300,190200,190300,190200,112
20230828,131300,11407309000,190200,190200,190200,190200,14
20230828,131200,11404646200,190200,190200,190300,190200,17
20230828,131100,11401412400,190300,190200,190300,190200,62
20230828,131000,11389619300,190200,190400,190400,190200,97
20230828,130900,11371163900,190300,190300,190400,190300,32
20230828,130800,11365074100,190400,190400,190500,190300,131
20230828,130700,11340133000,190400,190400,190500,190300,40
20230828,130600,11332518200,190400,190400,190500,190400,51
20230828,130500,11322807600,190500,190500,190500,190500,44
20230828,130400,11314425600,190500,190500,190500,190500,14
20230828,130300,11311758600,190500,190500,190500,190500,15
20230828,130200,11308901100,190500,190500,190500,190500,61
20230828,130100,11297280600,190600,190500,190600,190500,58
20230828,130000,11286231100,190500,190600,190600,190500,123
20230828,125900,11262798200,190600,190600,190600,190600,11
20230828,125800,11260701600,190600,190500,190600,190500,28
20230828,125700,11255367100,190500,190500,190500,190500,24
20230828,125600,11250795100,190500,190600,190700,190500,68
20230828,125500,11237834100,190600,190600,190700,190600,51
20230828,125400,11228113300,190600,190600,190700,190600,56
20230828,125300,11217439400,190700,190700,190700,190700,3
20230828,125200,11216867300,190700,190700,190700,190700,11
20230828,125100,11214769600,190600,190700,190700,190600,123
20230828,125000,11191319800,190800,190700,190800,190700,116
20230828,124900,11169197300,190700,190800,190800,190700,27
20230828,124800,11164046800,190700,190700,190800,190700,277
20230828,124700,11111220800,190600,190700,190700,190600,28
20230828,124600,11105882800,190600,190600,190700,190600,125
20230828,124500,11082051400,190700,190600,190700,190600,8
20230828,124400,11080526000,190600,190700,190700,190600,52
20230828,124300,11070611700,190600,190600,190600,190600,29
20230828,124200,11065084300,190600,190700,190700,190600,54
20230828,124100,11054789700,190700,190500,190700,190500,32
20230828,124000,11048693500,190700,190700,190700,190700,32
20230828,123900,11042591100,190500,190400,190500,190400,65
20230828,123800,11030213100,190500,190500,190600,190500,60
20230828,123700,11018782600,190500,190600,190600,190400,30
20230828,123600,11013065600,190600,190600,190600,190600,21
20230828,123500,11009063000,190600,190500,190600,190500,30
20230828,123400,11003347400,190300,190400,190400,190300,65
20230828,123300,10990975700,190400,190300,190400,190300,46
20230828,123200,10982217900,190300,190200,190300,190200,99
20230828,123100,10963382400,190200,190300,190300,190100,254
20230828,123000,10915071100,190300,190300,190300,190300,30
20230828,122900,10909362100,190300,190300,190300,190300,60
20230828,122800,10897944100,190300,190300,190300,190200,17
20230828,122700,10894709100,190200,190200,190300,190200,61
20230828,122600,10883104700,190200,190200,190200,190200,15
20230828,122500,10880251700,190300,190300,190400,190300,104
20230828,122400,10860460400,190400,190400,190400,190300,38
20230828,122300,10853225300,190300,190300,190400,190300,105
20230828,122200,10833243200,190300,190400,190400,190300,2
20230828,122100,10832862500,190400,190400,190400,190400,36
20230828,122000,10826008100,190400,190500,190500,190400,40
20230828,121900,10818391000,190500,190400,190500,190400,25
20230828,121800,10813630800,190500,190400,190500,190400,48
20230828,121700,10804491400,190400,190500,190500,190400,12
20230828,121600,10802205700,190500,190500,190600,190500,39
20230828,121500,10794775900,190500,190500,190500,190500,87
20230828,121400,10778202400,190500,190600,190600,190500,61
20230828,121300,10766581600,190600,190600,190600,190500,21
20230828,121200,10762580300,190600,190600,190600,190600,49
20230828,121100,10753240900,190600,190600,190600,190600,2
20230828,121000,10752859700,190600,190500,190600,190500,34
20230828,120900,10746379700,190700,190500,190700,190500,11
20230828,120800,10744284000,190500,190700,190700,190500,182
20230828,120700,10709594000,190700,190600,190700,190600,7
20230828,120600,10708259200,190600,190700,190700,190600,59
20230828,120500,10697012500,190800,190700,190800,190700,127
20230828,120400,10672791300,190700,190700,190700,190600,11
20230828,120300,10670693700,190800,190700,190800,190700,42
20230828,120200,10662684000,190700,190800,190800,190700,22
20230828,120100,10658486900,190800,190800,190800,190800,45
20230828,120000,10649900900,190800,190800,190900,190800,95
20230828,115900,10631774500,190700,190700,190700,190700,12
20230828,115800,10629486100,190700,190600,190700,190600,205
20230828,115700,10590407500,190500,190600,190600,190500,42
20230828,115600,10582406400,190600,190600,190600,190600,68
20230828,115500,10569445600,190600,190500,190600,190500,7
20230828,115400,10568111800,190500,190500,190500,190500,7
20230828,115300,10566778300,190500,190500,190500,190500,69
20230828,115200,10553633800,190600,190700,190700,190600,137
20230828,115100,10527515500,190700,190800,190800,190700,61
20230828,115000,10515882200,190800,190800,190900,190800,35
20230828,114900,10509204000,190800,190900,190900,190800,151
20230828,114800,10480390600,190900,190900,190900,190800,15
20230828,114700,10477527300,190900,190900,190900,190800,36
20230828,114600,10470657200,190800,190900,190900,190800,75
20230828,114500,10456341900,190900,190900,190900,190900,79
20230828,114400,10441260800,190800,190900,190900,190800,138
20230828,114300,10414920300,190800,190900,190900,190800,226
20230828,114200,10371778900,190800,190800,190900,190800,9
20230828,114100,10370061500,190800,190900,190900,190800,238
20230828,114000,10324628700,191100,190900,191100,190800,284
20230828,113900,10270397600,190900,190900,190900,190900,5
20230828,113800,10269443100,190800,190800,190800,190800,71
20230828,113700,10255896300,190800,190800,190800,190800,79
20230828,113600,10240823100,190800,190700,190800,190700,108
20230828,113500,10220220800,190700,190700,190700,190700,66
20230828,113400,10207634600,190700,190800,190800,190700,55
20230828,113300,10197142000,190800,190800,190800,190800,52
20230828,113200,10187220400,190800,190800,190800,190800,20
20230828,113100,10183404400,190700,190600,190800,190600,127
20230828,113000,10159179000,190600,190700,190700,190600,17
20230828,112900,10155938100,190600,190500,190700,190500,34
20230828,112800,10149457600,190500,190600,190600,190500,30
20230828,112700,10143741600,190600,190600,190600,190600,17
20230828,112600,10140501400,190400,190500,190700,190400,6
20230828,112500,10139357900,190400,190400,190500,190400,49
20230828,112400,10130025700,190400,190500,190500,190400,9
20230828,112300,10128311400,190500,190600,190700,190500,72
20230828,112200,10114589100,190700,190700,190700,190700,3
20230828,112100,10114017000,190700,190700,190800,190600,52
20230828,112000,10104102100,190800,190800,190800,190800,9
20230828,111900,10102384900,190800,190800,190800,190800,56
20230828,111800,10091700100,190800,190700,190800,190700,28
20230828,111700,10086358900,190800,190400,190800,190400,82
20230828,111600,10070733300,190400,190300,190400,190200,169
20230828,111500,10038577700,190200,190200,190300,190200,53
20230828,111400,10028494300,190200,190200,190200,190200,76
20230828,111300,10014039100,190300,190500,190500,190200,124
20230828,111200,9990436900,190500,190600,190600,190400,300
20230828,111100,9933287900,190600,190800,190800,190500,215
20230828,111000,9892304600,190800,191200,191200,190600,366
20230828,110900,9822399900,191200,191300,191300,191100,358
20230828,110800,9753958900,191300,191300,191400,191300,130
20230828,110700,9729087700,191300,191300,191400,191200,110
20230828,110600,9708044700,191200,191300,191300,191200,158
20230828,110500,9677821400,191300,191200,191300,191200,37
20230828,110400,9670745500,191300,191300,191300,191200,58
20230828,110300,9659651100,191300,191300,191300,191200,255
20230828,110200,9610873200,191200,191200,191300,191200,41
20230828,110100,9603030900,191200,191300,191300,191200,121
20230828,110000,9579886300,191300,191300,191300,191200,39
20230828,105900,9572426300,191300,191200,191300,191100,233
20230828,105800,9527859600,191200,191000,191200,191000,383
20230828,105700,9454646500,191100,191100,191100,191000,149
20230828,105600,9426174300,191100,191000,191100,191000,128
20230828,105500,9401719700,191000,190800,191000,190800,170
20230828,105400,9369259100,190900,190500,190900,190500,56
20230828,105300,9358572500,190900,190400,190900,190400,119
20230828,105200,9335895200,190700,190500,190700,190500,63
20230828,105100,9323882900,190400,190300,190400,190300,38
20230828,105000,9316650300,190300,190400,190500,190300,429
20230828,104900,9234974400,190700,190800,190800,190700,77
20230828,104800,9220284200,190800,190100,190900,190100,104
20230828,104700,9200478200,190100,190000,190200,189900,643
20230828,104600,9078284500,190000,189900,190000,189900,52
20230828,104500,9068407700,189900,190000,190000,189900,83
20230828,104400,9052640900,190000,190000,190000,190000,25
20230828,104300,9047890900,190000,189900,190000,189900,21
20230828,104200,9043902500,189900,189900,190000,189900,88
20230828,104100,9027186300,189900,189700,189900,189700,45
20230828,104000,9018649200,189700,189700,189800,189600,137
20230828,103900,8992661200,189600,189700,189700,189600,29
20230828,103800,8987160900,189600,189500,189600,189500,121
20230828,103700,8964220400,189600,189500,189600,189500,56
20230828,103600,8953604200,189600,189500,189600,189500,86
20230828,103500,8937299500,189600,189600,189600,189500,150
20230828,103400,8908861000,189600,189500,189600,189500,249
20230828,103300,8861652200,189500,189500,189600,189500,83
20230828,103200,8845922900,189500,189600,189600,189500,49
20230828,103100,8836634400,189600,189600,189600,189400,345
20230828,103000,8771250400,189700,189800,189800,189600,76
20230828,102900,8756834300,189700,189800,189800,189700,112
20230828,102800,8735578100,189800,189900,190000,189800,30
20230828,102700,8729880200,189900,190000,190000,189900,64
20230828,102600,8717722900,190000,189900,190000,189800,180
20230828,102500,8683542800,189900,189700,189900,189700,93
20230828,102400,8665886400,189600,189400,189600,189300,187
20230828,102300,8630456200,189400,189300,189400,189200,158
20230828,102200,8600549600,189300,189300,189300,189300,82
20230828,102100,8585027000,189200,189500,189500,189200,167
20230828,102000,8553409300,189500,189400,189500,189400,163
20230828,101900,8522528600,189500,189300,189500,189200,153
20230828,101800,8493561500,189400,189400,189500,189400,26
20230828,101700,8488637000,189400,189400,189400,189200,195
20230828,101600,8451718200,189400,189500,189600,189400,169
20230828,101500,8419701800,189500,189800,189800,189500,231
20230828,101400,8375891900,189800,190000,190000,189800,467
20230828,101300,8287200100,190000,190200,190200,190000,327
20230828,101200,8225052600,190200,190500,190500,190200,264
20230828,101100,8174802500,190500,191100,191100,190500,137
20230828,101000,8148678600,191100,190800,191100,190800,143
20230828,100900,8121367600,190800,190500,190800,190300,316
20230828,100800,8061146100,190500,190300,190500,190200,163
20230828,100700,8030119400,190300,190300,190400,190200,143
20230828,100600,8002906700,190500,190100,190500,190100,277
20230828,100500,7950209500,191000,190200,191000,190100,167
20230828,100400,7918398600,190100,190200,190200,190100,175
20230828,100300,7885121600,190200,190400,190500,190100,382
20230828,100200,7812420200,190400,190900,190900,190400,868
20230828,100100,7646956100,190900,191000,191000,190800,268
20230828,100000,7595794500,191000,190900,191000,190900,104
20230828,095900,7575931100,190900,190900,191000,190800,165
20230828,095800,7544436700,190900,191000,191100,190800,170
20230828,095700,7511975500,191000,191000,191000,190900,51
20230828,095600,7502234900,190900,191000,191100,190900,190
20230828,095500,7465952800,191100,191000,191100,190800,269
20230828,095400,7414570900,191200,191500,191500,190900,1115
20230828,095300,7201369300,191500,191400,191500,191300,416
20230828,095200,7121719900,191400,191300,191500,191300,656
20230828,095100,6996173300,191300,191200,191300,191200,378
20230828,095000,6923877300,191200,191000,191300,191000,547
20230828,094900,6819297300,191000,191000,191100,191000,310
20230828,094800,6760080800,191000,191100,191100,190800,221
20230828,094700,6717877500,191100,190800,191200,190500,522
20230828,094600,6618206300,190800,190100,190800,190100,831
20230828,094500,6459919300,190100,189500,190100,189400,774
20230828,094400,6312957000,189500,189400,189500,189400,88
20230828,094300,6296288300,189400,189300,189500,189300,170
20230828,094200,6264088800,189200,189200,189400,189200,147
20230828,094100,6236264500,189200,189600,189600,189200,215
20230828,094000,6195559600,189500,189600,189600,189200,326
20230828,093900,6133817600,189600,189600,189600,189400,54
20230828,093800,6123581400,189600,189400,189600,189400,79
20230828,093700,6108618400,189400,189800,189800,189300,538
20230828,093600,6006675600,189500,189700,189900,189500,653
20230828,093500,5882772100,189700,189900,190000,189600,489
20230828,093400,5789933300,189900,190000,190000,189900,297
20230828,093300,5733521100,190000,190000,190100,189900,406
20230828,093200,5656380700,190000,190000,190100,190000,246
20230828,093100,5609627100,190000,190100,190100,190000,229
20230828,093000,5566112300,190000,190400,190400,189900,992
20230828,092900,5377492400,190400,190400,190500,190300,423
20230828,092800,5296944600,190300,190100,190300,190000,776
20230828,092700,5149355800,190100,189300,190100,189000,1245
20230828,092600,4913083400,189300,189000,189300,188700,1071
20230828,092500,4710796100,188900,189300,189400,188900,969
20230828,092400,4527469600,189400,189700,189700,189300,324
20230828,092300,4466064200,189700,189900,189900,189600,531
20230828,092200,4365320900,189900,189500,189900,189500,683
20230828,092100,4235676800,189400,189700,189700,189200,585
20230828,092000,4124829400,189700,189900,189900,189600,489
20230828,091900,4032026300,189900,189500,190000,189500,561
20230828,091800,3925551300,189500,189000,189600,188900,630
20230828,091700,3806362600,189000,188700,189000,188700,518
20230828,091600,3708550200,188600,188600,188800,188600,356
20230828,091500,3641372800,188600,188500,188800,188300,150
20230828,091400,3613076200,188500,188200,188500,188100,526
20230828,091300,3514042200,188200,188200,188300,188100,271
20230828,091200,3463044200,188100,188100,188300,188000,715
20230828,091100,3328516000,188000,188800,188800,187900,1179
20230828,091000,3106694200,188700,187900,188700,187900,381
20230828,090900,3034985900,187900,186500,188000,186300,2712
20230828,090800,2528816600,186500,186100,186500,186000,724
20230828,090700,2394012800,186000,186300,186500,186000,1286
20230828,090600,2154417800,186300,186600,186900,186200,1135
20230828,090500,1942663900,186800,188300,188300,186400,2039
20230828,090400,1560000000,188300,188500,188500,187900,682
20230828,090300,1431665800,188500,187900,188500,187900,2085
20230828,090200,1039194700,187900,188700,188700,187900,1120
20230828,090100,828372000,188700,190000,190000,188700,1904
20230828,090000,467953300,190300,190200,190300,189500,2231