KissMeData/002150/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,183500,411871920,8030,8030,8030,8030,2369
20230822,183400,411871920,8030,8030,8030,8030,0
20230822,183300,411871920,8030,8030,8030,8030,0
20230822,183200,411871920,8030,8030,8030,8030,0
20230822,183100,411871920,8030,8030,8030,8030,0
20230822,183000,411871920,8030,8030,8030,8030,0
20230822,182900,411871920,8030,8030,8030,8030,0
20230822,182800,411871920,8030,8030,8030,8030,0
20230822,182700,411871920,8030,8030,8030,8030,0
20230822,182600,411871920,8030,8030,8030,8030,0
20230822,182500,411871920,8030,8030,8030,8030,0
20230822,182400,411871920,8030,8030,8030,8030,0
20230822,182300,411871920,8030,8030,8030,8030,0
20230822,182200,411871920,8030,8030,8030,8030,0
20230822,182100,411871920,8030,8030,8030,8030,0
20230822,182000,411871920,8030,8030,8030,8030,0
20230822,181900,411871920,8030,8030,8030,8030,0
20230822,181800,411871920,8030,8030,8030,8030,0
20230822,181700,411871920,8030,8030,8030,8030,0
20230822,181600,411871920,8030,8030,8030,8030,0
20230822,181500,411871920,8030,8030,8030,8030,0
20230822,181400,411871920,8030,8030,8030,8030,0
20230822,181300,411871920,8030,8030,8030,8030,0
20230822,181200,411871920,8030,8030,8030,8030,0
20230822,181100,411871920,8030,8030,8030,8030,0
20230822,181000,411871920,8030,8030,8030,8030,0
20230822,180900,411871920,8030,8030,8030,8030,0
20230822,180800,411871920,8030,8030,8030,8030,0
20230822,180700,411871920,8030,8030,8030,8030,0
20230822,180600,411871920,8030,8030,8030,8030,0
20230822,180500,411871920,8030,8030,8030,8030,2369
20230822,180400,411871920,8030,8030,8030,8030,0
20230822,180300,411871920,8030,8030,8030,8030,0
20230822,180200,411871920,8030,8030,8030,8030,0
20230822,180100,411871920,8030,8030,8030,8030,0
20230822,180000,411871920,8030,8030,8030,8030,0
20230822,175900,411871920,8030,8030,8030,8030,0
20230822,175800,411871920,8030,8030,8030,8030,0
20230822,175700,411871920,8030,8030,8030,8030,0
20230822,175600,411871920,8030,8030,8030,8030,0
20230822,175500,411871920,8030,8030,8030,8030,0
20230822,175400,411871920,8030,8030,8030,8030,0
20230822,175300,411871920,8030,8030,8030,8030,0
20230822,175200,411871920,8030,8030,8030,8030,0
20230822,175100,411871920,8030,8030,8030,8030,0
20230822,175000,411871920,8030,8030,8030,8030,0
20230822,174900,411871920,8030,8030,8030,8030,0
20230822,174800,411871920,8030,8030,8030,8030,0
20230822,174700,411871920,8030,8030,8030,8030,0
20230822,174600,411871920,8030,8030,8030,8030,0
20230822,174500,411871920,8030,8030,8030,8030,0
20230822,174400,411871920,8030,8030,8030,8030,0
20230822,174300,411871920,8030,8030,8030,8030,0
20230822,174200,411871920,8030,8030,8030,8030,0
20230822,174100,411871920,8030,8030,8030,8030,0
20230822,174000,411871920,8030,8030,8030,8030,0
20230822,173900,411871920,8030,8030,8030,8030,0
20230822,173800,411871920,8030,8030,8030,8030,0
20230822,173700,411871920,8030,8030,8030,8030,0
20230822,173600,411871920,8030,8030,8030,8030,0
20230822,173500,411871920,8030,8030,8030,8030,2369
20230822,173400,411871920,8030,8030,8030,8030,0
20230822,173300,411871920,8030,8030,8030,8030,0
20230822,173200,411871920,8030,8030,8030,8030,0
20230822,173100,411871920,8030,8030,8030,8030,0
20230822,173000,411871920,8030,8030,8030,8030,0
20230822,172900,411871920,8030,8030,8030,8030,0
20230822,172800,411871920,8030,8030,8030,8030,0
20230822,172700,411871920,8030,8030,8030,8030,0
20230822,172600,411871920,8030,8030,8030,8030,0
20230822,172500,411871920,8030,8030,8030,8030,0
20230822,172400,411871920,8030,8030,8030,8030,0
20230822,172300,411871920,8030,8030,8030,8030,0
20230822,172200,411871920,8030,8030,8030,8030,0
20230822,172100,411871920,8030,8030,8030,8030,0
20230822,172000,411871920,8030,8030,8030,8030,0
20230822,171900,411871920,8030,8030,8030,8030,0
20230822,171800,411871920,8030,8030,8030,8030,0
20230822,171700,411871920,8030,8030,8030,8030,0
20230822,171600,411871920,8030,8030,8030,8030,0
20230822,171500,411871920,8030,8030,8030,8030,0
20230822,171400,411871920,8030,8030,8030,8030,0
20230822,171300,411871920,8030,8030,8030,8030,0
20230822,171200,411871920,8030,8030,8030,8030,0
20230822,171100,411871920,8030,8030,8030,8030,0
20230822,171000,411871920,8030,8030,8030,8030,0
20230822,170900,411871920,8030,8030,8030,8030,0
20230822,170800,411871920,8030,8030,8030,8030,0
20230822,170700,411871920,8030,8030,8030,8030,0
20230822,170600,411871920,8030,8030,8030,8030,0
20230822,170500,411871920,8030,8030,8030,8030,2369
20230822,170400,411871920,8030,8030,8030,8030,0
20230822,170300,411871920,8030,8030,8030,8030,0
20230822,170200,411871920,8030,8030,8030,8030,0
20230822,170100,411871920,8030,8030,8030,8030,0
20230822,170000,411871920,8030,8030,8030,8030,0
20230822,165900,411871920,8030,8030,8030,8030,0
20230822,165800,411871920,8030,8030,8030,8030,0
20230822,165700,411871920,8030,8030,8030,8030,0
20230822,165600,411871920,8030,8030,8030,8030,0
20230822,165500,411871920,8030,8030,8030,8030,0
20230822,165400,411871920,8030,8030,8030,8030,0
20230822,165300,411871920,8030,8030,8030,8030,0
20230822,165200,411871920,8030,8030,8030,8030,0
20230822,165100,411871920,8030,8030,8030,8030,0
20230822,165000,411871920,8030,8030,8030,8030,0
20230822,164900,411871920,8030,8030,8030,8030,0
20230822,164800,411871920,8030,8030,8030,8030,0
20230822,164700,411871920,8030,8030,8030,8030,0
20230822,164600,411871920,8030,8030,8030,8030,0
20230822,164500,411871920,8030,8030,8030,8030,0
20230822,164400,411871920,8030,8030,8030,8030,0
20230822,164300,411871920,8030,8030,8030,8030,0
20230822,164200,411871920,8030,8030,8030,8030,0
20230822,164100,411871920,8030,8030,8030,8030,0
20230822,164000,411871920,8030,8030,8030,8030,0
20230822,163900,411871920,8030,8030,8030,8030,0
20230822,163800,411871920,8030,8030,8030,8030,0
20230822,163700,411871920,8030,8030,8030,8030,0
20230822,163600,411871920,8030,8030,8030,8030,0
20230822,163500,411871920,8030,8030,8030,8030,2369
20230822,163400,411871920,8030,8030,8030,8030,0
20230822,163300,411871920,8030,8030,8030,8030,0
20230822,163200,411871920,8030,8030,8030,8030,0
20230822,163100,411871920,8030,8030,8030,8030,0
20230822,163000,411871920,8030,8030,8030,8030,0
20230822,162900,411871920,8030,8030,8030,8030,0
20230822,162800,411871920,8030,8030,8030,8030,0
20230822,162700,411871920,8030,8030,8030,8030,0
20230822,162600,411871920,8030,8030,8030,8030,0
20230822,162500,411871920,8030,8030,8030,8030,0
20230822,162400,411871920,8030,8030,8030,8030,0
20230822,162300,411871920,8030,8030,8030,8030,0
20230822,162200,411871920,8030,8030,8030,8030,0
20230822,162100,411871920,8030,8030,8030,8030,0
20230822,162000,411871920,8030,8030,8030,8030,0
20230822,161900,411871920,8030,8030,8030,8030,0
20230822,161800,411871920,8030,8030,8030,8030,0
20230822,161700,411871920,8030,8030,8030,8030,0
20230822,161600,411871920,8030,8030,8030,8030,0
20230822,161500,411871920,8030,8030,8030,8030,0
20230822,161400,411871920,8030,8030,8030,8030,0
20230822,161300,411871920,8030,8030,8030,8030,0
20230822,161200,411871920,8030,8030,8030,8030,0
20230822,161100,411871920,8030,8030,8030,8030,0
20230822,161000,411871920,8030,8030,8030,8030,0
20230822,160900,411871920,8030,8030,8030,8030,0
20230822,160800,411871920,8030,8030,8030,8030,0
20230822,160700,411871920,8030,8030,8030,8030,0
20230822,160600,411871920,8030,8030,8030,8030,0
20230822,160500,411871920,8030,8030,8030,8030,2369
20230822,160400,411871920,8030,8030,8030,8030,0
20230822,160300,411871920,8030,8030,8030,8030,0
20230822,160200,411871920,8030,8030,8030,8030,0
20230822,160100,411871920,8030,8030,8030,8030,0
20230822,160000,411871920,8030,8030,8030,8030,0
20230822,155900,411871920,8030,8030,8030,8030,0
20230822,155800,411871920,8030,8030,8030,8030,0
20230822,155700,411871920,8030,8030,8030,8030,0
20230822,155600,411871920,8030,8030,8030,8030,0
20230822,155500,411871920,8030,8030,8030,8030,0
20230822,155400,411871920,8030,8030,8030,8030,0
20230822,155300,411871920,8030,8030,8030,8030,0
20230822,155200,411871920,8030,8030,8030,8030,0
20230822,155100,411871920,8030,8030,8030,8030,0
20230822,155000,411871920,8030,8030,8030,8030,0
20230822,154900,411871920,8030,8030,8030,8030,0
20230822,154800,411871920,8030,8030,8030,8030,0
20230822,154700,411871920,8030,8030,8030,8030,0
20230822,154600,411871920,8030,8030,8030,8030,0
20230822,154500,411871920,8030,8030,8030,8030,0
20230822,154400,411871920,8030,8030,8030,8030,0
20230822,154300,411871920,8030,8030,8030,8030,0
20230822,154200,411871920,8030,8030,8030,8030,0
20230822,154100,411871920,8030,8030,8030,8030,0
20230822,154000,411871920,8030,8030,8030,8030,0
20230822,153900,411871920,8030,8030,8030,8030,0
20230822,153800,411871920,8030,8030,8030,8030,0
20230822,153700,411871920,8030,8030,8030,8030,0
20230822,153600,411871920,8030,8030,8030,8030,0
20230822,153500,411871920,8030,8030,8030,8030,2369
20230822,153400,411871920,8030,8030,8030,8030,0
20230822,153300,411871920,8030,8030,8030,8030,0
20230822,153200,411871920,8030,8030,8030,8030,0
20230822,153100,411871920,8030,8030,8030,8030,0
20230822,153000,411871920,8030,8030,8030,8030,2369
20230822,152900,392848850,8030,8030,8030,8030,0
20230822,152800,392848850,8030,8030,8030,8030,0
20230822,152700,392848850,8030,8030,8030,8030,0
20230822,152600,392848850,8030,8030,8030,8030,0
20230822,152500,392848850,8030,8030,8030,8030,0
20230822,152400,392848850,8030,8030,8030,8030,0
20230822,152300,392848850,8030,8030,8030,8030,0
20230822,152200,392848850,8030,8030,8030,8030,0
20230822,152100,392848850,8030,8030,8030,8030,0
20230822,152000,392848850,8030,8030,8030,8030,0
20230822,151900,392848850,8030,8030,8030,8030,1
20230822,151800,392840820,8020,8030,8030,8020,60
20230822,151700,392359120,8030,8030,8030,8030,1
20230822,151600,392351090,8010,8010,8010,8010,2178
20230822,151500,374905310,8010,8010,8010,8010,0
20230822,151400,374905310,8010,8010,8010,8010,240
20230822,151300,372982910,8010,8020,8030,8010,449
20230822,151200,369386190,8010,8010,8010,8010,0
20230822,151100,369386190,8010,8010,8010,8010,0
20230822,151000,369386190,8010,8020,8020,8010,238
20230822,150900,367478380,8020,8020,8020,8020,30
20230822,150800,367237780,8010,8020,8020,8010,150
20230822,150700,366035280,8020,8020,8020,8020,200
20230822,150600,364431280,8010,8010,8010,8010,120
20230822,150500,363470080,8020,8020,8020,8020,50
20230822,150400,363069080,8010,8010,8010,8010,0
20230822,150300,363069080,8010,8010,8010,8010,0
20230822,150200,363069080,8010,8010,8010,8010,370
20230822,150100,360105380,8010,8010,8010,8010,5
20230822,150000,360065330,8010,8010,8010,8010,0
20230822,145900,360065330,8010,8020,8020,8010,274
20230822,145800,357869020,8020,8020,8020,8020,2379
20230822,145700,338789440,8020,8020,8020,8020,12
20230822,145600,338693200,8020,8020,8020,8020,170
20230822,145500,337329800,8020,8020,8020,8020,97
20230822,145400,336551860,8030,8020,8030,8020,91
20230822,145300,335821540,8030,8030,8030,8030,0
20230822,145200,335821540,8030,8030,8030,8030,50
20230822,145100,335420040,8020,8020,8020,8020,126
20230822,145000,334409520,8020,8030,8030,8020,515
20230822,144900,330279070,8030,8030,8030,8030,0
20230822,144800,330279070,8030,8030,8030,8030,0
20230822,144700,330279070,8030,8020,8030,8020,348
20230822,144600,327486110,8020,8020,8020,8020,11
20230822,144500,327397890,8020,8020,8020,8020,23
20230822,144400,327213430,8020,8020,8020,8020,0
20230822,144300,327213430,8020,8020,8020,8020,0
20230822,144200,327213430,8020,8030,8030,8020,197
20230822,144100,325632810,8040,8030,8040,8030,77
20230822,144000,325014490,8030,8030,8030,8030,0
20230822,143900,325014490,8030,8030,8030,8030,3
20230822,143800,324990400,8030,8020,8030,8020,122
20230822,143700,324011590,8020,8040,8040,8020,120
20230822,143600,323048070,8030,8030,8030,8030,0
20230822,143500,323048070,8030,8030,8030,8030,102
20230822,143400,322229010,8030,8030,8030,8030,167
20230822,143300,320888000,8030,8030,8030,8030,54
20230822,143200,320454380,8020,8020,8020,8020,110
20230822,143100,319572180,8020,8020,8020,8020,39
20230822,143000,319259400,8020,8020,8020,8020,100
20230822,142900,318457400,8020,8020,8020,8020,105
20230822,142800,317615300,8020,8020,8020,8020,300
20230822,142700,315209300,8020,8020,8020,8020,0
20230822,142600,315209300,8020,8020,8020,8020,0
20230822,142500,315209300,8020,8020,8020,8020,130
20230822,142400,314166700,8020,8020,8020,8020,0
20230822,142300,314166700,8020,8020,8020,8020,62
20230822,142200,313669460,8020,8020,8020,8020,3
20230822,142100,313645400,8020,8020,8020,8020,83
20230822,142000,312979740,8030,8030,8030,8030,0
20230822,141900,312979740,8030,8030,8030,8030,0
20230822,141800,312979740,8030,8030,8030,8030,0
20230822,141700,312979740,8030,8030,8030,8030,60
20230822,141600,312497940,8030,8030,8030,8030,126
20230822,141500,311486160,8030,8030,8030,8030,80
20230822,141400,310843760,8030,8020,8030,8020,209
20230822,141300,309167050,8020,8020,8020,8020,0
20230822,141200,309167050,8020,8020,8020,8020,89
20230822,141100,308453270,8020,8020,8020,8020,0
20230822,141000,308453270,8020,8020,8020,8020,0
20230822,140900,308453270,8020,8020,8020,8020,0
20230822,140800,308453270,8020,8020,8020,8020,117
20230822,140700,307514930,8030,8030,8030,8030,10
20230822,140600,307434630,8020,8020,8020,8020,101
20230822,140500,306624610,8020,8020,8020,8020,0
20230822,140400,306624610,8020,8020,8020,8020,97
20230822,140300,305846670,8020,8020,8020,8020,100
20230822,140200,305044670,8020,8020,8020,8020,0
20230822,140100,305044670,8020,8020,8020,8020,0
20230822,140000,305044670,8020,8020,8020,8020,0
20230822,135900,305044670,8020,8020,8020,8020,118
20230822,135800,304098310,8020,8020,8020,8020,0
20230822,135700,304098310,8020,8020,8020,8020,500
20230822,135600,300088310,8020,8020,8020,8020,56
20230822,135500,299639190,8020,8020,8020,8020,96
20230822,135400,298869270,8020,8020,8020,8020,725
20230822,135300,293054770,8020,8020,8020,8020,0
20230822,135200,293054770,8020,8020,8020,8020,0
20230822,135100,293054770,8020,8020,8020,8020,2387
20230822,135000,273911030,8030,8030,8030,8030,0
20230822,134900,273911030,8030,8030,8030,8030,470
20230822,134800,270136930,8030,8030,8030,8030,154
20230822,134700,268900310,8030,8030,8030,8030,0
20230822,134600,268900310,8030,8030,8030,8020,765
20230822,134500,262758370,8030,8030,8030,8030,0
20230822,134400,262758370,8030,8030,8030,8030,0
20230822,134300,262758370,8030,8030,8030,8030,1000
20230822,134200,254728370,8030,8030,8030,8030,121
20230822,134100,253756740,8040,8040,8040,8040,10
20230822,134000,253676340,8030,8030,8030,8030,0
20230822,133900,253676340,8030,8030,8030,8030,0
20230822,133800,253676340,8030,8030,8030,8030,93
20230822,133700,252929550,8030,8030,8030,8030,0
20230822,133600,252929550,8030,8030,8030,8030,0
20230822,133500,252929550,8030,8030,8030,8030,0
20230822,133400,252929550,8030,8030,8030,8030,74
20230822,133300,252335330,8020,8020,8020,8020,124
20230822,133200,251340850,8020,8020,8020,8020,98
20230822,133100,250554890,8020,8020,8020,8020,0
20230822,133000,250554890,8020,8020,8020,8020,0
20230822,132900,250554890,8020,8020,8020,8020,89
20230822,132800,249841110,8020,8020,8020,8020,10
20230822,132700,249760910,8020,8020,8020,8020,0
20230822,132600,249760910,8020,8020,8020,8020,50
20230822,132500,249359910,8020,8020,8020,8020,138
20230822,132400,248253150,8030,8030,8030,8030,0
20230822,132300,248253150,8030,8030,8030,8030,0
20230822,132200,248253150,8030,8030,8030,8030,9
20230822,132100,248180880,8030,8030,8030,8030,573
20230822,132000,243579690,8030,8030,8030,8030,0
20230822,131900,243579690,8030,8030,8030,8030,0
20230822,131800,243579690,8030,8030,8030,8030,0
20230822,131700,243579690,8030,8030,8030,8030,0
20230822,131600,243579690,8030,8030,8030,8030,118
20230822,131500,242632150,8030,8030,8030,8030,0
20230822,131400,242632150,8030,8030,8030,8030,0
20230822,131300,242632150,8030,8030,8030,8030,0
20230822,131200,242632150,8030,8030,8030,8030,95
20230822,131100,241869300,8060,8060,8060,8060,0
20230822,131000,241869300,8060,8040,8060,8040,100
20230822,130900,241064060,8030,8030,8030,8030,219
20230822,130800,239305490,8020,8020,8020,8020,124
20230822,130700,238311010,8020,8020,8020,8020,0
20230822,130600,238311010,8020,8020,8020,8020,0
20230822,130500,238311010,8020,8020,8020,8020,0
20230822,130400,238311010,8020,8020,8020,8020,1
20230822,130300,238302990,8020,8020,8020,8020,90
20230822,130200,237581190,8020,8020,8020,8020,284
20230822,130100,235303510,8030,8030,8030,8030,0
20230822,130000,235303510,8030,8030,8030,8030,2
20230822,125900,235287450,8030,8030,8030,8020,4
20230822,125800,235255340,8030,8030,8030,8030,0
20230822,125700,235255340,8030,8030,8030,8030,0
20230822,125600,235255340,8030,8030,8030,8030,4
20230822,125500,235223220,8030,8030,8030,8020,110
20230822,125400,234340840,8030,8030,8030,8030,0
20230822,125300,234340840,8030,8020,8030,8020,827
20230822,125200,227708290,8020,8020,8020,8020,0
20230822,125100,227708290,8020,8010,8020,8010,914
20230822,125000,220378080,8000,8000,8000,8000,130
20230822,124900,219338080,8020,8010,8020,8000,8
20230822,124800,219274030,8010,8010,8010,8010,0
20230822,124700,219274030,8010,8010,8010,8010,47
20230822,124600,218897560,8010,8010,8010,8010,37
20230822,124500,218601190,8010,8010,8010,8010,41
20230822,124400,218272780,8010,8010,8010,8010,0
20230822,124300,218272780,8010,8010,8010,8010,172
20230822,124200,216895060,8000,8000,8000,8000,116
20230822,124100,215967060,8000,8010,8010,8000,57
20230822,124000,215511050,8000,8010,8010,8000,30
20230822,123900,215271000,8010,8010,8010,8010,0
20230822,123800,215271000,8010,8010,8010,8010,39
20230822,123700,214958610,8010,8010,8010,8010,0
20230822,123600,214958610,8010,8010,8010,8010,96
20230822,123500,214189650,8010,8010,8010,8010,197
20230822,123400,212611680,8010,8000,8010,8000,380
20230822,123300,209570880,8000,8010,8010,8000,329
20230822,123200,206936820,8010,8010,8010,8010,0
20230822,123100,206936820,8010,8010,8010,8010,1
20230822,123000,206928810,8010,8010,8010,8010,0
20230822,122900,206928810,8010,8010,8010,8010,91
20230822,122800,206199900,8020,8020,8020,8020,15
20230822,122700,206079600,8010,8010,8010,8010,0
20230822,122600,206079600,8010,8010,8010,8010,0
20230822,122500,206079600,8010,8010,8010,8010,124
20230822,122400,205086360,8010,8010,8010,8010,0
20230822,122300,205086360,8010,8010,8010,8010,0
20230822,122200,205086360,8010,8010,8010,8010,30
20230822,122100,204846060,8010,8010,8010,8010,0
20230822,122000,204846060,8010,8010,8010,8010,90
20230822,121900,204125160,8010,8010,8010,8010,0
20230822,121800,204125160,8010,8010,8010,8010,0
20230822,121700,204125160,8010,8010,8010,8010,0
20230822,121600,204125160,8010,8020,8020,8010,150
20230822,121500,202923460,8020,8020,8020,8020,6
20230822,121400,202875340,8020,8020,8020,8020,290
20230822,121300,200549540,8020,8010,8020,8010,1030
20230822,121200,192298940,8010,8010,8010,8010,84
20230822,121100,191626100,8020,8020,8020,8020,0
20230822,121000,191626100,8020,8010,8020,8010,33
20230822,120900,191361760,8010,8010,8010,8010,1
20230822,120800,191353750,8010,8010,8010,8010,1
20230822,120700,191345740,8010,8010,8010,8010,141
20230822,120600,190216330,8010,8010,8010,8010,0
20230822,120500,190216330,8010,8010,8010,8010,0
20230822,120400,190216330,8010,8010,8010,8010,51
20230822,120300,189807820,8010,8010,8010,8010,1094
20230822,120200,181044880,8010,8010,8010,8010,0
20230822,120100,181044880,8010,8010,8010,8010,1
20230822,120000,181036870,8020,8020,8020,8020,4
20230822,115900,181004790,8010,8010,8010,8010,218
20230822,115800,179258610,8020,8020,8020,8020,3
20230822,115700,179234550,8020,8020,8020,8020,129
20230822,115600,178199970,8020,8020,8020,8020,50
20230822,115500,177798970,8020,8010,8020,8010,100
20230822,115400,176997920,8010,8020,8020,8010,54
20230822,115300,176565270,8020,8020,8020,8020,0
20230822,115200,176565270,8020,8020,8020,8020,0
20230822,115100,176565270,8020,8020,8020,8020,0
20230822,115000,176565270,8020,8010,8020,8010,136
20230822,114900,175475770,8010,8010,8010,8010,0
20230822,114800,175475770,8010,8010,8010,8010,0
20230822,114700,175475770,8010,8010,8010,8010,0
20230822,114600,175475770,8010,8020,8020,8010,248
20230822,114500,173488510,8020,8020,8020,8020,37
20230822,114400,173191770,8010,8010,8010,8010,0
20230822,114300,173191770,8010,8010,8010,8010,0
20230822,114200,173191770,8010,8010,8010,8010,117
20230822,114100,172254600,8010,8010,8010,8010,0
20230822,114000,172254600,8010,8010,8010,8010,0
20230822,113900,172254600,8010,8010,8010,8010,0
20230822,113800,172254600,8010,8010,8010,8010,0
20230822,113700,172254600,8010,8010,8010,8010,97
20230822,113600,171477630,8010,8010,8010,8010,0
20230822,113500,171477630,8010,8010,8010,8010,0
20230822,113400,171477630,8010,8010,8010,8010,0
20230822,113300,171477630,8010,8010,8010,8010,126
20230822,113200,170468370,8020,8020,8020,8020,0
20230822,113100,170468370,8020,8020,8020,8020,5
20230822,113000,170428270,8010,8010,8010,8010,0
20230822,112900,170428270,8010,8010,8010,8010,155
20230822,112800,169186720,8010,8010,8010,8010,0
20230822,112700,169186720,8010,8010,8010,8010,0
20230822,112600,169186720,8010,8010,8010,8010,0
20230822,112500,169186720,8010,8020,8020,8010,120
20230822,112400,168225120,8020,8030,8030,8020,43
20230822,112300,167880230,8030,8020,8030,8020,61
20230822,112200,167391000,8010,8010,8010,8010,15
20230822,112100,167270850,8010,8010,8010,8010,13
20230822,112000,167166720,8010,8010,8010,8010,91
20230822,111900,166437810,8020,8020,8020,8020,6
20230822,111800,166389690,8020,8020,8020,8020,0
20230822,111700,166389690,8020,8020,8020,8020,100
20230822,111600,165587690,8010,8010,8010,8010,123
20230822,111500,164602460,8010,8010,8010,8010,0
20230822,111400,164602460,8010,8010,8010,8010,0
20230822,111300,164602460,8010,8010,8010,8010,0
20230822,111200,164602460,8010,8010,8010,8010,1191
20230822,111100,155062550,8020,8020,8020,8020,0
20230822,111000,155062550,8020,8020,8020,8020,25
20230822,110900,154862050,8020,8020,8020,8020,0
20230822,110800,154862050,8020,8020,8020,8020,76
20230822,110700,154252530,8020,8020,8020,8020,78
20230822,110600,153626970,8020,8020,8020,8020,0
20230822,110500,153626970,8020,8020,8020,8020,0
20230822,110400,153626970,8020,8020,8020,8020,0
20230822,110300,153626970,8020,8020,8020,8020,150
20230822,110200,152423970,8020,8020,8020,8020,0
20230822,110100,152423970,8020,8020,8020,8020,1
20230822,110000,152415950,8010,8010,8010,8010,0
20230822,105900,152415950,8010,8010,8010,8010,0
20230822,105800,152415950,8010,8010,8010,8010,0
20230822,105700,152415950,8010,8020,8020,8010,196
20230822,105600,150844190,8020,8020,8020,8020,0
20230822,105500,150844190,8020,8020,8020,8020,0
20230822,105400,150844190,8020,8020,8020,8020,45
20230822,105300,150483290,8020,8020,8020,8020,0
20230822,105200,150483290,8020,8020,8020,8020,460
20230822,105100,146794090,8030,8030,8030,8030,0
20230822,105000,146794090,8030,8030,8030,8030,0
20230822,104900,146794090,8030,8030,8030,8030,0
20230822,104800,146794090,8030,8030,8030,8030,0
20230822,104700,146794090,8030,8030,8030,8030,0
20230822,104600,146794090,8030,8030,8030,8030,10
20230822,104500,146713790,8030,8030,8030,8030,14
20230822,104400,146601370,8030,8030,8030,8030,4
20230822,104300,146569250,8030,8030,8030,8030,26
20230822,104200,146360470,8050,8050,8050,8050,0
20230822,104100,146360470,8050,8050,8050,8050,0
20230822,104000,146360470,8050,8050,8050,8050,0
20230822,103900,146360470,8050,8040,8050,8020,202
20230822,103800,144739900,8050,8050,8050,8050,0
20230822,103700,144739900,8050,8050,8050,8050,0
20230822,103600,144739900,8050,8050,8050,8050,0
20230822,103500,144739900,8050,8050,8050,8050,4
20230822,103400,144707700,8050,8050,8050,8050,0
20230822,103300,144707700,8050,8050,8050,8050,0
20230822,103200,144707700,8050,8050,8050,8050,1
20230822,103100,144699650,8010,8010,8010,8010,0
20230822,103000,144699650,8010,8010,8010,8010,0
20230822,102900,144699650,8010,8030,8030,8010,346
20230822,102800,141923900,8050,8050,8050,8050,0
20230822,102700,141923900,8050,8050,8050,8050,0
20230822,102600,141923900,8050,8050,8050,8050,0
20230822,102500,141923900,8050,8050,8050,8050,0
20230822,102400,141923900,8050,8050,8050,8050,268
20230822,102300,139766500,8050,8050,8050,8050,10
20230822,102200,139686000,8050,8050,8050,8050,0
20230822,102100,139686000,8050,8050,8050,8050,269
20230822,102000,137520550,8010,8010,8010,8010,0
20230822,101900,137520550,8010,8010,8010,8010,118
20230822,101800,136575370,8010,8010,8010,8010,0
20230822,101700,136575370,8010,8020,8020,8010,132
20230822,101600,135517840,8030,8030,8030,8030,0
20230822,101500,135517840,8030,8020,8030,8020,1383
20230822,101400,124413450,8020,8020,8020,8020,0
20230822,101300,124413450,8020,8020,8020,8020,2
20230822,101200,124397410,8020,8020,8020,8020,50
20230822,101100,123996410,8020,8020,8020,8020,3
20230822,101000,123972350,8020,8020,8020,8020,435
20230822,100900,120483650,8020,8020,8020,8020,0
20230822,100800,120483650,8020,8020,8020,8020,1
20230822,100700,120475630,8020,8020,8020,8020,0
20230822,100600,120475630,8020,8020,8020,8020,0
20230822,100500,120475630,8020,8020,8020,8020,0
20230822,100400,120475630,8020,8020,8020,8020,9
20230822,100300,120403450,8020,8020,8020,8020,500
20230822,100200,116393450,8010,8010,8010,8010,0
20230822,100100,116393450,8010,8010,8010,8010,230
20230822,100000,114551150,8020,8020,8020,8020,0
20230822,095900,114551150,8020,8020,8020,8020,2
20230822,095800,114535110,8020,8020,8020,8020,27
20230822,095700,114318570,8020,8020,8020,8020,2
20230822,095600,114302530,8020,8020,8020,8020,0
20230822,095500,114302530,8020,8020,8020,8020,5
20230822,095400,114262430,8020,8020,8020,8020,0
20230822,095300,114262430,8020,8020,8020,8020,5
20230822,095200,114222330,8020,8020,8020,8020,210
20230822,095100,112538130,8020,8020,8020,8020,78
20230822,095000,111912570,8020,8020,8020,8020,10
20230822,094900,111832370,8030,8030,8030,8030,5
20230822,094800,111792220,8030,8030,8030,8030,0
20230822,094700,111792220,8030,8030,8030,8030,2
20230822,094600,111776160,8030,8030,8030,8030,9
20230822,094500,111703890,8030,8030,8030,8030,1
20230822,094400,111695860,8000,8010,8010,8000,200
20230822,094300,110095250,8020,8020,8020,8020,6
20230822,094200,110047130,8020,8020,8020,8020,24
20230822,094100,109854650,8020,8020,8020,8020,230
20230822,094000,108010050,8020,8020,8020,8020,0
20230822,093900,108010050,8020,8020,8020,8020,0
20230822,093800,108010050,8020,8020,8020,8020,41
20230822,093700,107681230,8020,8020,8020,8020,4
20230822,093600,107649150,8010,8010,8010,8010,0
20230822,093500,107649150,8010,8010,8010,8010,1
20230822,093400,107641140,8010,8010,8010,8000,130
20230822,093300,106600840,8020,8020,8020,8020,62
20230822,093200,106103600,8020,8020,8020,8020,2
20230822,093100,106087560,8000,8000,8000,8000,0
20230822,093000,106087560,8000,8000,8000,8000,0
20230822,092900,106087560,8000,8000,8000,8000,0
20230822,092800,106087560,8000,8010,8010,7990,39
20230822,092700,105775620,8010,7990,8010,7990,62
20230822,092600,105280000,8000,8000,8000,7990,1348
20230822,092500,94505720,7990,7990,7990,7990,0
20230822,092400,94505720,7990,7990,7990,7990,0
20230822,092300,94505720,7990,8000,8000,7990,148
20230822,092200,93322220,8000,8010,8010,7990,7245
20230822,092100,35365970,8010,8010,8010,8010,0
20230822,092000,35365970,8010,8020,8020,8010,1082
20230822,091900,26698280,8030,8030,8030,8030,0
20230822,091800,26698280,8030,8030,8030,8030,1
20230822,091700,26690250,8020,8020,8020,8020,14
20230822,091600,26577970,8020,8020,8020,8020,0
20230822,091500,26577970,8020,8020,8020,8020,0
20230822,091400,26577970,8020,8030,8030,8020,374
20230822,091300,23578290,8040,8040,8040,8040,4
20230822,091200,23546130,8040,8040,8040,8040,5
20230822,091100,23505930,8050,8050,8050,8050,201
20230822,091000,21887880,8050,8050,8050,8050,5
20230822,090900,21847630,8050,8040,8050,8040,15
20230822,090800,21727000,8050,8050,8050,8050,0
20230822,090700,21727000,8050,8050,8050,8050,342
20230822,090600,18973900,8050,8050,8050,8050,1
20230822,090500,18965850,8020,8020,8020,8020,0
20230822,090400,18965850,8020,8010,8020,8010,187
20230822,090300,17467480,8010,8010,8010,8010,100
20230822,090200,16666480,8010,8010,8010,8010,1
20230822,090100,16658470,8000,8010,8010,8000,488
20230822,090000,12750100,8010,8000,8020,8000,1592