KissMeData/045340/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,191900,81037775,4095,4095,4095,4095,237
20230829,191800,81037775,4095,4095,4095,4095,0
20230829,191700,81037775,4095,4095,4095,4095,0
20230829,191600,81037775,4095,4095,4095,4095,0
20230829,191500,81037775,4095,4095,4095,4095,0
20230829,191400,81037775,4095,4095,4095,4095,0
20230829,191300,81037775,4095,4095,4095,4095,0
20230829,191200,81037775,4095,4095,4095,4095,0
20230829,191100,81037775,4095,4095,4095,4095,0
20230829,191000,81037775,4095,4095,4095,4095,0
20230829,190900,81037775,4095,4095,4095,4095,0
20230829,190800,81037775,4095,4095,4095,4095,0
20230829,190700,81037775,4095,4095,4095,4095,0
20230829,190600,81037775,4095,4095,4095,4095,0
20230829,190500,81037775,4095,4095,4095,4095,0
20230829,190400,81037775,4095,4095,4095,4095,0
20230829,190300,81037775,4095,4095,4095,4095,0
20230829,190200,81037775,4095,4095,4095,4095,0
20230829,190100,81037775,4095,4095,4095,4095,0
20230829,190000,81037775,4095,4095,4095,4095,0
20230829,185900,81037775,4095,4095,4095,4095,0
20230829,185800,81037775,4095,4095,4095,4095,0
20230829,185700,81037775,4095,4095,4095,4095,0
20230829,185600,81037775,4095,4095,4095,4095,0
20230829,185500,81037775,4095,4095,4095,4095,0
20230829,185400,81037775,4095,4095,4095,4095,0
20230829,185300,81037775,4095,4095,4095,4095,0
20230829,185200,81037775,4095,4095,4095,4095,0
20230829,185100,81037775,4095,4095,4095,4095,0
20230829,185000,81037775,4095,4095,4095,4095,0
20230829,184900,81037775,4095,4095,4095,4095,237
20230829,184800,81037775,4095,4095,4095,4095,0
20230829,184700,81037775,4095,4095,4095,4095,0
20230829,184600,81037775,4095,4095,4095,4095,0
20230829,184500,81037775,4095,4095,4095,4095,0
20230829,184400,81037775,4095,4095,4095,4095,0
20230829,184300,81037775,4095,4095,4095,4095,0
20230829,184200,81037775,4095,4095,4095,4095,0
20230829,184100,81037775,4095,4095,4095,4095,0
20230829,184000,81037775,4095,4095,4095,4095,0
20230829,183900,81037775,4095,4095,4095,4095,0
20230829,183800,81037775,4095,4095,4095,4095,0
20230829,183700,81037775,4095,4095,4095,4095,0
20230829,183600,81037775,4095,4095,4095,4095,0
20230829,183500,81037775,4095,4095,4095,4095,0
20230829,183400,81037775,4095,4095,4095,4095,0
20230829,183300,81037775,4095,4095,4095,4095,0
20230829,183200,81037775,4095,4095,4095,4095,0
20230829,183100,81037775,4095,4095,4095,4095,0
20230829,183000,81037775,4095,4095,4095,4095,0
20230829,182900,81037775,4095,4095,4095,4095,0
20230829,182800,81037775,4095,4095,4095,4095,0
20230829,182700,81037775,4095,4095,4095,4095,0
20230829,182600,81037775,4095,4095,4095,4095,0
20230829,182500,81037775,4095,4095,4095,4095,0
20230829,182400,81037775,4095,4095,4095,4095,0
20230829,182300,81037775,4095,4095,4095,4095,0
20230829,182200,81037775,4095,4095,4095,4095,0
20230829,182100,81037775,4095,4095,4095,4095,0
20230829,182000,81037775,4095,4095,4095,4095,0
20230829,181900,81037775,4095,4095,4095,4095,237
20230829,181800,81037775,4095,4095,4095,4095,0
20230829,181700,81037775,4095,4095,4095,4095,0
20230829,181600,81037775,4095,4095,4095,4095,0
20230829,181500,81037775,4095,4095,4095,4095,0
20230829,181400,81037775,4095,4095,4095,4095,0
20230829,181300,81037775,4095,4095,4095,4095,0
20230829,181200,81037775,4095,4095,4095,4095,0
20230829,181100,81037775,4095,4095,4095,4095,0
20230829,181000,81037775,4095,4095,4095,4095,0
20230829,180900,81037775,4095,4095,4095,4095,0
20230829,180800,81037775,4095,4095,4095,4095,0
20230829,180700,81037775,4095,4095,4095,4095,0
20230829,180600,81037775,4095,4095,4095,4095,0
20230829,180500,81037775,4095,4095,4095,4095,0
20230829,180400,81037775,4095,4095,4095,4095,0
20230829,180300,81037775,4095,4095,4095,4095,0
20230829,180200,81037775,4095,4095,4095,4095,0
20230829,180100,81037775,4095,4095,4095,4095,0
20230829,180000,81037775,4095,4095,4095,4095,0
20230829,175900,81037775,4095,4095,4095,4095,0
20230829,175800,81037775,4095,4095,4095,4095,0
20230829,175700,81037775,4095,4095,4095,4095,0
20230829,175600,81037775,4095,4095,4095,4095,0
20230829,175500,81037775,4095,4095,4095,4095,0
20230829,175400,81037775,4095,4095,4095,4095,0
20230829,175300,81037775,4095,4095,4095,4095,0
20230829,175200,81037775,4095,4095,4095,4095,0
20230829,175100,81037775,4095,4095,4095,4095,0
20230829,175000,81037775,4095,4095,4095,4095,0
20230829,174900,81037775,4095,4095,4095,4095,237
20230829,174800,81037775,4095,4095,4095,4095,0
20230829,174700,81037775,4095,4095,4095,4095,0
20230829,174600,81037775,4095,4095,4095,4095,0
20230829,174500,81037775,4095,4095,4095,4095,0
20230829,174400,81037775,4095,4095,4095,4095,0
20230829,174300,81037775,4095,4095,4095,4095,0
20230829,174200,81037775,4095,4095,4095,4095,0
20230829,174100,81037775,4095,4095,4095,4095,0
20230829,174000,81037775,4095,4095,4095,4095,0
20230829,173900,81037775,4095,4095,4095,4095,0
20230829,173800,81037775,4095,4095,4095,4095,0
20230829,173700,81037775,4095,4095,4095,4095,0
20230829,173600,81037775,4095,4095,4095,4095,0
20230829,173500,81037775,4095,4095,4095,4095,0
20230829,173400,81037775,4095,4095,4095,4095,0
20230829,173300,81037775,4095,4095,4095,4095,0
20230829,173200,81037775,4095,4095,4095,4095,0
20230829,173100,81037775,4095,4095,4095,4095,0
20230829,173000,81037775,4095,4095,4095,4095,0
20230829,172900,81037775,4095,4095,4095,4095,0
20230829,172800,81037775,4095,4095,4095,4095,0
20230829,172700,81037775,4095,4095,4095,4095,0
20230829,172600,81037775,4095,4095,4095,4095,0
20230829,172500,81037775,4095,4095,4095,4095,0
20230829,172400,81037775,4095,4095,4095,4095,0
20230829,172300,81037775,4095,4095,4095,4095,0
20230829,172200,81037775,4095,4095,4095,4095,0
20230829,172100,81037775,4095,4095,4095,4095,0
20230829,172000,81037775,4095,4095,4095,4095,0
20230829,171900,81037775,4095,4095,4095,4095,237
20230829,171800,81037775,4095,4095,4095,4095,0
20230829,171700,81037775,4095,4095,4095,4095,0
20230829,171600,81037775,4095,4095,4095,4095,0
20230829,171500,81037775,4095,4095,4095,4095,0
20230829,171400,81037775,4095,4095,4095,4095,0
20230829,171300,81037775,4095,4095,4095,4095,0
20230829,171200,81037775,4095,4095,4095,4095,0
20230829,171100,81037775,4095,4095,4095,4095,0
20230829,171000,81037775,4095,4095,4095,4095,0
20230829,170900,81037775,4095,4095,4095,4095,0
20230829,170800,81037775,4095,4095,4095,4095,0
20230829,170700,81037775,4095,4095,4095,4095,0
20230829,170600,81037775,4095,4095,4095,4095,0
20230829,170500,81037775,4095,4095,4095,4095,0
20230829,170400,81037775,4095,4095,4095,4095,0
20230829,170300,81037775,4095,4095,4095,4095,0
20230829,170200,81037775,4095,4095,4095,4095,0
20230829,170100,81037775,4095,4095,4095,4095,0
20230829,170000,81037775,4095,4095,4095,4095,0
20230829,165900,81037775,4095,4095,4095,4095,0
20230829,165800,81037775,4095,4095,4095,4095,0
20230829,165700,81037775,4095,4095,4095,4095,0
20230829,165600,81037775,4095,4095,4095,4095,0
20230829,165500,81037775,4095,4095,4095,4095,0
20230829,165400,81037775,4095,4095,4095,4095,0
20230829,165300,81037775,4095,4095,4095,4095,0
20230829,165200,81037775,4095,4095,4095,4095,0
20230829,165100,81037775,4095,4095,4095,4095,0
20230829,165000,81037775,4095,4095,4095,4095,0
20230829,164900,81037775,4095,4095,4095,4095,237
20230829,164800,81037775,4095,4095,4095,4095,0
20230829,164700,81037775,4095,4095,4095,4095,0
20230829,164600,81037775,4095,4095,4095,4095,0
20230829,164500,81037775,4095,4095,4095,4095,0
20230829,164400,81037775,4095,4095,4095,4095,0
20230829,164300,81037775,4095,4095,4095,4095,0
20230829,164200,81037775,4095,4095,4095,4095,0
20230829,164100,81037775,4095,4095,4095,4095,0
20230829,164000,81037775,4095,4095,4095,4095,0
20230829,163900,81037775,4095,4095,4095,4095,0
20230829,163800,81037775,4095,4095,4095,4095,0
20230829,163700,81037775,4095,4095,4095,4095,0
20230829,163600,81037775,4095,4095,4095,4095,0
20230829,163500,81037775,4095,4095,4095,4095,0
20230829,163400,81037775,4095,4095,4095,4095,0
20230829,163300,81037775,4095,4095,4095,4095,0
20230829,163200,81037775,4095,4095,4095,4095,0
20230829,163100,81037775,4095,4095,4095,4095,0
20230829,163000,81037775,4095,4095,4095,4095,0
20230829,162900,81037775,4095,4095,4095,4095,0
20230829,162800,81037775,4095,4095,4095,4095,0
20230829,162700,81037775,4095,4095,4095,4095,0
20230829,162600,81037775,4095,4095,4095,4095,0
20230829,162500,81037775,4095,4095,4095,4095,0
20230829,162400,81037775,4095,4095,4095,4095,0
20230829,162300,81037775,4095,4095,4095,4095,0
20230829,162200,81037775,4095,4095,4095,4095,0
20230829,162100,81037775,4095,4095,4095,4095,0
20230829,162000,81037775,4095,4095,4095,4095,0
20230829,161900,81037775,4095,4095,4095,4095,237
20230829,161800,81037775,4095,4095,4095,4095,0
20230829,161700,81037775,4095,4095,4095,4095,0
20230829,161600,81037775,4095,4095,4095,4095,0
20230829,161500,81037775,4095,4095,4095,4095,0
20230829,161400,81037775,4095,4095,4095,4095,0
20230829,161300,81037775,4095,4095,4095,4095,0
20230829,161200,81037775,4095,4095,4095,4095,0
20230829,161100,81037775,4095,4095,4095,4095,0
20230829,161000,81037775,4095,4095,4095,4095,0
20230829,160900,81037775,4095,4095,4095,4095,0
20230829,160800,81037775,4095,4095,4095,4095,0
20230829,160700,81037775,4095,4095,4095,4095,0
20230829,160600,81037775,4095,4095,4095,4095,0
20230829,160500,81037775,4095,4095,4095,4095,0
20230829,160400,81037775,4095,4095,4095,4095,0
20230829,160300,81037775,4095,4095,4095,4095,0
20230829,160200,81037775,4095,4095,4095,4095,0
20230829,160100,81037775,4095,4095,4095,4095,0
20230829,160000,81037775,4095,4095,4095,4095,0
20230829,155900,81037775,4095,4095,4095,4095,0
20230829,155800,81037775,4095,4095,4095,4095,0
20230829,155700,81037775,4095,4095,4095,4095,0
20230829,155600,81037775,4095,4095,4095,4095,0
20230829,155500,81037775,4095,4095,4095,4095,0
20230829,155400,81037775,4095,4095,4095,4095,0
20230829,155300,81037775,4095,4095,4095,4095,0
20230829,155200,81037775,4095,4095,4095,4095,0
20230829,155100,81037775,4095,4095,4095,4095,0
20230829,155000,81037775,4095,4095,4095,4095,0
20230829,154900,81037775,4095,4095,4095,4095,237
20230829,154800,81037775,4095,4095,4095,4095,0
20230829,154700,81037775,4095,4095,4095,4095,0
20230829,154600,81037775,4095,4095,4095,4095,0
20230829,154500,81037775,4095,4095,4095,4095,0
20230829,154400,81037775,4095,4095,4095,4095,0
20230829,154300,81037775,4095,4095,4095,4095,0
20230829,154200,81037775,4095,4095,4095,4095,0
20230829,154100,81037775,4095,4095,4095,4095,0
20230829,154000,81037775,4095,4095,4095,4095,0
20230829,153900,81037775,4095,4095,4095,4095,0
20230829,153800,81037775,4095,4095,4095,4095,0
20230829,153700,81037775,4095,4095,4095,4095,0
20230829,153600,81037775,4095,4095,4095,4095,0
20230829,153500,81037775,4095,4095,4095,4095,0
20230829,153400,81037775,4095,4095,4095,4095,0
20230829,153300,81037775,4095,4095,4095,4095,0
20230829,153200,81037775,4095,4095,4095,4095,0
20230829,153100,81037775,4095,4095,4095,4095,0
20230829,153000,81037775,4095,4095,4095,4095,237
20230829,152900,80067260,4095,4095,4095,4095,0
20230829,152800,80067260,4095,4095,4095,4095,0
20230829,152700,80067260,4095,4095,4095,4095,0
20230829,152600,80067260,4095,4095,4095,4095,0
20230829,152500,80067260,4095,4095,4095,4095,0
20230829,152400,80067260,4095,4095,4095,4095,0
20230829,152300,80067260,4095,4095,4095,4095,0
20230829,152200,80067260,4095,4095,4095,4095,0
20230829,152100,80067260,4095,4095,4095,4095,0
20230829,152000,80067260,4095,4095,4095,4095,0
20230829,151900,80067260,4095,4080,4095,4080,10
20230829,151800,80026385,4095,4095,4095,4095,0
20230829,151700,80026385,4095,4095,4095,4095,0
20230829,151600,80026385,4095,4095,4095,4095,0
20230829,151500,80026385,4095,4095,4095,4095,0
20230829,151400,80026385,4095,4095,4095,4095,0
20230829,151300,80026385,4095,4095,4095,4095,0
20230829,151200,80026385,4095,4095,4095,4095,0
20230829,151100,80026385,4095,4095,4095,4095,0
20230829,151000,80026385,4095,4095,4095,4095,0
20230829,150900,80026385,4095,4095,4095,4095,0
20230829,150800,80026385,4095,4095,4095,4095,0
20230829,150700,80026385,4095,4095,4095,4095,0
20230829,150600,80026385,4095,4070,4095,4070,7
20230829,150500,79997855,4070,4070,4070,4070,152
20230829,150400,79379215,4070,4070,4070,4070,0
20230829,150300,79379215,4070,4075,4075,4070,25
20230829,150200,79277440,4095,4095,4095,4095,0
20230829,150100,79277440,4095,4095,4095,4095,0
20230829,150000,79277440,4095,4095,4095,4095,0
20230829,145900,79277440,4095,4095,4095,4095,0
20230829,145800,79277440,4095,4095,4095,4095,0
20230829,145700,79277440,4095,4090,4095,4090,5
20230829,145600,79256985,4075,4075,4075,4075,0
20230829,145500,79256985,4075,4080,4080,4075,152
20230829,145400,78636890,4080,4080,4080,4080,141
20230829,145300,78061610,4080,4080,4080,4080,3
20230829,145200,78049370,4075,4075,4075,4075,0
20230829,145100,78049370,4075,4080,4080,4075,6
20230829,145000,78024895,4080,4080,4080,4080,0
20230829,144900,78024895,4080,4080,4080,4080,0
20230829,144800,78024895,4080,4080,4080,4080,0
20230829,144700,78024895,4080,4080,4080,4080,0
20230829,144600,78024895,4080,4080,4080,4080,15
20230829,144500,77963695,4080,4080,4080,4080,0
20230829,144400,77963695,4080,4080,4080,4080,0
20230829,144300,77963695,4080,4080,4080,4080,0
20230829,144200,77963695,4080,4080,4080,4080,0
20230829,144100,77963695,4080,4080,4080,4080,5
20230829,144000,77943295,4080,4080,4080,4080,0
20230829,143900,77943295,4080,4080,4080,4080,0
20230829,143800,77943295,4080,4080,4080,4080,10
20230829,143700,77902495,4080,4080,4080,4080,0
20230829,143600,77902495,4080,4080,4080,4080,5
20230829,143500,77882095,4075,4075,4075,4075,0
20230829,143400,77882095,4075,4075,4075,4075,0
20230829,143300,77882095,4075,4075,4075,4075,4
20230829,143200,77865795,4070,4070,4070,4070,0
20230829,143100,77865795,4070,4070,4070,4070,0
20230829,143000,77865795,4070,4070,4070,4070,173
20230829,142900,77161685,4080,4080,4080,4080,0
20230829,142800,77161685,4080,4080,4080,4080,20
20230829,142700,77080085,4075,4075,4075,4075,0
20230829,142600,77080085,4075,4075,4075,4075,572
20230829,142500,74749185,4075,4075,4075,4075,20
20230829,142400,74667685,4075,4075,4075,4075,35
20230829,142300,74525060,4075,4075,4075,4075,0
20230829,142200,74525060,4075,4075,4075,4075,2
20230829,142100,74516910,4075,4075,4075,4075,0
20230829,142000,74516910,4075,4075,4075,4075,2
20230829,141900,74508760,4075,4075,4075,4075,0
20230829,141800,74508760,4075,4075,4075,4075,0
20230829,141700,74508760,4075,4075,4075,4075,0
20230829,141600,74508760,4075,4075,4075,4075,6
20230829,141500,74484310,4075,4075,4075,4075,50
20230829,141400,74280560,4075,4075,4075,4075,10
20230829,141300,74239810,4075,4075,4075,4075,0
20230829,141200,74239810,4075,4075,4075,4075,6
20230829,141100,74215360,4075,4075,4075,4075,16
20230829,141000,74150160,4075,4075,4075,4075,0
20230829,140900,74150160,4075,4075,4075,4075,0
20230829,140800,74150160,4075,4075,4075,4075,0
20230829,140700,74150160,4075,4075,4075,4075,0
20230829,140600,74150160,4075,4075,4075,4075,6
20230829,140500,74125710,4070,4070,4070,4070,0
20230829,140400,74125710,4070,4070,4070,4070,0
20230829,140300,74125710,4070,4070,4070,4070,0
20230829,140200,74125710,4070,4070,4070,4070,0
20230829,140100,74125710,4070,4070,4070,4060,137
20230829,140000,73569000,4070,4075,4075,4070,9
20230829,135900,73532350,4075,4075,4075,4075,0
20230829,135800,73532350,4075,4080,4080,4075,21
20230829,135700,73446675,4075,4075,4075,4075,0
20230829,135600,73446675,4075,4075,4075,4075,0
20230829,135500,73446675,4075,4075,4075,4075,0
20230829,135400,73446675,4075,4075,4075,4075,0
20230829,135300,73446675,4075,4075,4075,4075,0
20230829,135200,73446675,4075,4075,4075,4075,311
20230829,135100,72179350,4080,4080,4080,4080,5
20230829,135000,72158950,4075,4075,4075,4075,100
20230829,134900,71751450,4075,4075,4075,4075,0
20230829,134800,71751450,4075,4075,4075,4075,0
20230829,134700,71751450,4075,4075,4075,4075,0
20230829,134600,71751450,4075,4080,4080,4075,10
20230829,134500,71710675,4075,4075,4075,4075,0
20230829,134400,71710675,4075,4075,4075,4075,0
20230829,134300,71710675,4075,4080,4080,4075,46
20230829,134200,71523025,4080,4080,4080,4080,0
20230829,134100,71523025,4080,4075,4080,4075,81
20230829,134000,71192550,4080,4080,4080,4080,0
20230829,133900,71192550,4080,4080,4080,4080,0
20230829,133800,71192550,4080,4080,4080,4080,10
20230829,133700,71151750,4075,4075,4075,4075,0
20230829,133600,71151750,4075,4075,4075,4075,0
20230829,133500,71151750,4075,4075,4075,4075,6
20230829,133400,71127300,4070,4070,4070,4070,0
20230829,133300,71127300,4070,4070,4070,4070,0
20230829,133200,71127300,4070,4070,4070,4070,0
20230829,133100,71127300,4070,4070,4070,4070,0
20230829,133000,71127300,4070,4070,4070,4070,0
20230829,132900,71127300,4070,4075,4075,4070,125
20230829,132800,70618425,4070,4075,4075,4070,212
20230829,132700,69754840,4075,4075,4075,4075,0
20230829,132600,69754840,4075,4080,4080,4075,159
20230829,132500,69106890,4085,4085,4085,4085,0
20230829,132400,69106890,4085,4085,4085,4085,0
20230829,132300,69106890,4085,4085,4085,4085,0
20230829,132200,69106890,4085,4085,4085,4085,0
20230829,132100,69106890,4085,4085,4085,4085,0
20230829,132000,69106890,4085,4085,4085,4085,0
20230829,131900,69106890,4085,4085,4085,4085,11
20230829,131800,69061955,4085,4090,4090,4085,330
20230829,131700,67713845,4095,4095,4095,4095,1
20230829,131600,67709750,4090,4090,4090,4090,2
20230829,131500,67701570,4090,4090,4090,4085,118
20230829,131400,67219275,4095,4095,4095,4095,33
20230829,131300,67084140,4100,4100,4100,4100,0
20230829,131200,67084140,4100,4100,4100,4100,0
20230829,131100,67084140,4100,4100,4100,4100,0
20230829,131000,67084140,4100,4100,4100,4100,0
20230829,130900,67084140,4100,4100,4100,4100,0
20230829,130800,67084140,4100,4100,4100,4100,244
20230829,130700,66083740,4100,4100,4100,4100,0
20230829,130600,66083740,4100,4100,4100,4100,0
20230829,130500,66083740,4100,4100,4100,4100,12
20230829,130400,66034540,4090,4090,4090,4090,0
20230829,130300,66034540,4090,4090,4090,4090,0
20230829,130200,66034540,4090,4090,4090,4090,0
20230829,130100,66034540,4090,4090,4090,4090,0
20230829,130000,66034540,4090,4090,4090,4090,0
20230829,125900,66034540,4090,4090,4090,4090,0
20230829,125800,66034540,4090,4090,4090,4090,0
20230829,125700,66034540,4090,4090,4090,4090,0
20230829,125600,66034540,4090,4090,4090,4090,0
20230829,125500,66034540,4090,4090,4090,4090,0
20230829,125400,66034540,4090,4090,4090,4090,0
20230829,125300,66034540,4090,4090,4090,4090,0
20230829,125200,66034540,4090,4090,4090,4090,0
20230829,125100,66034540,4090,4090,4090,4090,0
20230829,125000,66034540,4090,4090,4090,4090,143
20230829,124900,65449670,4085,4085,4085,4085,0
20230829,124800,65449670,4085,4085,4085,4085,0
20230829,124700,65449670,4085,4085,4085,4085,0
20230829,124600,65449670,4085,4085,4085,4085,0
20230829,124500,65449670,4085,4085,4085,4085,0
20230829,124400,65449670,4085,4085,4085,4085,0
20230829,124300,65449670,4085,4085,4085,4085,2
20230829,124200,65441500,4080,4080,4080,4080,0
20230829,124100,65441500,4080,4080,4080,4080,0
20230829,124000,65441500,4080,4080,4080,4080,0
20230829,123900,65441500,4080,4080,4080,4080,0
20230829,123800,65441500,4080,4080,4080,4080,5
20230829,123700,65421100,4080,4080,4080,4080,51
20230829,123600,65213020,4085,4085,4085,4085,0
20230829,123500,65213020,4085,4085,4085,4085,0
20230829,123400,65213020,4085,4085,4085,4085,0
20230829,123300,65213020,4085,4085,4085,4085,19
20230829,123200,65135405,4085,4085,4085,4085,83
20230829,123100,64796350,4090,4090,4090,4090,5
20230829,123000,64775900,4080,4080,4080,4080,0
20230829,122900,64775900,4080,4080,4080,4080,0
20230829,122800,64775900,4080,4080,4080,4080,5
20230829,122700,64755500,4100,4100,4100,4100,1
20230829,122600,64751400,4085,4085,4085,4085,5
20230829,122500,64730975,4080,4080,4080,4080,58
20230829,122400,64494335,4080,4095,4095,4080,837
20230829,122300,61074120,4095,4095,4095,4095,15
20230829,122200,61012695,4100,4100,4100,4100,0
20230829,122100,61012695,4100,4100,4100,4100,5
20230829,122000,60992195,4100,4100,4100,4100,0
20230829,121900,60992195,4100,4100,4100,4100,0
20230829,121800,60992195,4100,4100,4100,4100,0
20230829,121700,60992195,4100,4100,4100,4100,0
20230829,121600,60992195,4100,4100,4100,4100,50
20230829,121500,60787195,4100,4100,4100,4100,0
20230829,121400,60787195,4100,4100,4100,4100,0
20230829,121300,60787195,4100,4100,4100,4100,0
20230829,121200,60787195,4100,4100,4100,4100,0
20230829,121100,60787195,4100,4100,4100,4100,5
20230829,121000,60766695,4100,4100,4100,4100,0
20230829,120900,60766695,4100,4100,4100,4100,40
20230829,120800,60602695,4095,4095,4095,4095,0
20230829,120700,60602695,4095,4095,4095,4095,17
20230829,120600,60533080,4100,4100,4100,4100,8
20230829,120500,60500280,4100,4100,4100,4100,0
20230829,120400,60500280,4100,4100,4100,4100,0
20230829,120300,60500280,4100,4100,4100,4100,0
20230829,120200,60500280,4100,4100,4100,4100,0
20230829,120100,60500280,4100,4100,4100,4100,0
20230829,120000,60500280,4100,4100,4100,4100,0
20230829,115900,60500280,4100,4095,4100,4095,43
20230829,115800,60323995,4095,4095,4095,4095,0
20230829,115700,60323995,4095,4095,4095,4095,0
20230829,115600,60323995,4095,4095,4095,4095,0
20230829,115500,60323995,4095,4095,4095,4095,0
20230829,115400,60323995,4095,4095,4095,4095,0
20230829,115300,60323995,4095,4095,4095,4095,0
20230829,115200,60323995,4095,4090,4095,4090,70
20230829,115100,60037385,4090,4090,4090,4090,87
20230829,115000,59681555,4085,4085,4085,4085,130
20230829,114900,59150505,4085,4085,4085,4085,0
20230829,114800,59150505,4085,4085,4085,4085,0
20230829,114700,59150505,4085,4085,4085,4085,0
20230829,114600,59150505,4085,4085,4085,4085,342
20230829,114500,57753435,4090,4090,4090,4090,158
20230829,114400,57107215,4095,4095,4095,4095,25
20230829,114300,57004840,4095,4095,4095,4095,96
20230829,114200,56611720,4095,4095,4095,4095,0
20230829,114100,56611720,4095,4095,4095,4095,0
20230829,114000,56611720,4095,4100,4100,4095,1041
20230829,113900,52343850,4105,4105,4105,4105,0
20230829,113800,52343850,4105,4105,4105,4105,5
20230829,113700,52323325,4105,4105,4105,4105,5
20230829,113600,52302800,4100,4100,4100,4100,0
20230829,113500,52302800,4100,4100,4115,4100,40
20230829,113400,52138555,4095,4095,4095,4095,0
20230829,113300,52138555,4095,4095,4095,4095,0
20230829,113200,52138555,4095,4095,4095,4095,0
20230829,113100,52138555,4095,4095,4095,4095,0
20230829,113000,52138555,4095,4095,4095,4095,33
20230829,112900,52003420,4105,4105,4105,4105,9
20230829,112800,51966475,4110,4110,4110,4110,5
20230829,112700,51945925,4115,4115,4115,4115,0
20230829,112600,51945925,4115,4115,4115,4115,0
20230829,112500,51945925,4115,4115,4115,4115,0
20230829,112400,51945925,4115,4115,4115,4115,0
20230829,112300,51945925,4115,4115,4115,4115,0
20230829,112200,51945925,4115,4115,4115,4115,0
20230829,112100,51945925,4115,4115,4115,4115,0
20230829,112000,51945925,4115,4115,4115,4115,187
20230829,111900,51176420,4110,4110,4110,4110,0
20230829,111800,51176420,4110,4110,4110,4110,6
20230829,111700,51151760,4105,4105,4105,4105,0
20230829,111600,51151760,4105,4105,4105,4105,0
20230829,111500,51151760,4105,4105,4105,4105,0
20230829,111400,51151760,4105,4105,4105,4105,0
20230829,111300,51151760,4105,4105,4105,4105,0
20230829,111200,51151760,4105,4105,4105,4105,0
20230829,111100,51151760,4105,4110,4110,4105,8
20230829,111000,51118890,4105,4105,4105,4105,0
20230829,110900,51118890,4105,4105,4105,4105,0
20230829,110800,51118890,4105,4105,4105,4105,0
20230829,110700,51118890,4105,4105,4105,4105,0
20230829,110600,51118890,4105,4105,4105,4105,1
20230829,110500,51114785,4100,4090,4100,4090,177
20230829,110400,50389825,4095,4095,4095,4095,11
20230829,110300,50344780,4100,4100,4100,4100,16
20230829,110200,50279180,4100,4100,4100,4100,204
20230829,110100,49442780,4100,4100,4100,4100,1
20230829,110000,49438680,4100,4100,4100,4100,32
20230829,105900,49307480,4105,4105,4105,4105,0
20230829,105800,49307480,4105,4105,4105,4105,0
20230829,105700,49307480,4105,4105,4105,4105,10
20230829,105600,49266430,4115,4115,4115,4115,0
20230829,105500,49266430,4115,4115,4115,4115,0
20230829,105400,49266430,4115,4115,4115,4115,0
20230829,105300,49266430,4115,4115,4115,4115,0
20230829,105200,49266430,4115,4115,4115,4115,0
20230829,105100,49266430,4115,4115,4115,4115,100
20230829,105000,48854930,4125,4125,4125,4125,0
20230829,104900,48854930,4125,4125,4125,4125,0
20230829,104800,48854930,4125,4125,4125,4125,38
20230829,104700,48698180,4110,4075,4135,4075,150
20230829,104600,48084330,4075,4075,4085,4060,120
20230829,104500,47595750,4085,4085,4085,4085,0
20230829,104400,47595750,4085,4085,4085,4085,0
20230829,104300,47595750,4085,4085,4085,4085,1
20230829,104200,47591665,4065,4065,4065,4065,133
20230829,104100,47051020,4070,4070,4070,4070,0
20230829,104000,47051020,4070,4070,4070,4070,0
20230829,103900,47051020,4070,4070,4070,4070,0
20230829,103800,47051020,4070,4070,4070,4070,0
20230829,103700,47051020,4070,4070,4070,4070,4
20230829,103600,47034740,4065,4065,4065,4065,110
20230829,103500,46587590,4080,4080,4080,4080,0
20230829,103400,46587590,4080,4080,4080,4080,29
20230829,103300,46469270,4090,4090,4090,4090,0
20230829,103200,46469270,4090,4090,4090,4090,0
20230829,103100,46469270,4090,4090,4090,4090,0
20230829,103000,46469270,4090,4085,4090,4085,25
20230829,102900,46367030,4100,4100,4100,4100,0
20230829,102800,46367030,4100,4100,4100,4100,40
20230829,102700,46203030,4100,4100,4100,4100,0
20230829,102600,46203030,4100,4100,4100,4100,0
20230829,102500,46203030,4100,4095,4100,4095,10
20230829,102400,46162050,4075,4075,4075,4075,5
20230829,102300,46141675,4075,4075,4075,4075,0
20230829,102200,46141675,4075,4070,4075,4070,213
20230829,102100,45274305,4065,4060,4065,4060,35
20230829,102000,45132075,4070,4110,4110,3950,5677
20230829,101900,22211800,4110,4110,4110,4110,0
20230829,101800,22211800,4110,4110,4110,4110,0
20230829,101700,22211800,4110,4110,4110,4110,0
20230829,101600,22211800,4110,4110,4110,4110,0
20230829,101500,22211800,4110,4110,4110,4110,149
20230829,101400,21599410,4110,4110,4110,4110,117
20230829,101300,21118540,4110,4110,4110,4110,6
20230829,101200,21093880,4110,4110,4110,4110,0
20230829,101100,21093880,4110,4110,4110,4110,0
20230829,101000,21093880,4110,4110,4110,4110,34
20230829,100900,20954140,4110,4130,4140,4105,1213
20230829,100800,15966135,4140,4140,4140,4140,1
20230829,100700,15961995,4150,4150,4150,4150,0
20230829,100600,15961995,4150,4150,4150,4150,0
20230829,100500,15961995,4150,4150,4150,4150,0
20230829,100400,15961995,4150,4150,4150,4150,0
20230829,100300,15961995,4150,4150,4150,4150,0
20230829,100200,15961995,4150,4150,4150,4150,0
20230829,100100,15961995,4150,4150,4150,4150,0
20230829,100000,15961995,4150,4150,4150,4150,2
20230829,095900,15953695,4140,4140,4140,4140,1
20230829,095800,15949555,4150,4145,4150,4145,18
20230829,095700,15874880,4150,4150,4150,4150,0
20230829,095600,15874880,4150,4150,4150,4150,1
20230829,095500,15870730,4145,4145,4145,4145,0
20230829,095400,15870730,4145,4145,4145,4145,0
20230829,095300,15870730,4145,4145,4145,4145,0
20230829,095200,15870730,4145,4145,4145,4145,0
20230829,095100,15870730,4145,4145,4145,4140,11
20230829,095000,15825140,4150,4150,4150,4150,10
20230829,094900,15783640,4150,4150,4150,4150,0
20230829,094800,15783640,4150,4150,4150,4150,0
20230829,094700,15783640,4150,4150,4150,4150,0
20230829,094600,15783640,4150,4150,4150,4150,0
20230829,094500,15783640,4150,4150,4150,4150,1
20230829,094400,15779490,4150,4150,4150,4150,1
20230829,094300,15775340,4150,4150,4150,4150,0
20230829,094200,15775340,4150,4150,4150,4150,0
20230829,094100,15775340,4150,4150,4150,4150,0
20230829,094000,15775340,4150,4150,4150,4150,0
20230829,093900,15775340,4150,4150,4150,4150,0
20230829,093800,15775340,4150,4150,4150,4150,0
20230829,093700,15775340,4150,4150,4150,4150,0
20230829,093600,15775340,4150,4150,4150,4150,0
20230829,093500,15775340,4150,4150,4150,4150,2
20230829,093400,15767040,4130,4120,4130,4120,79
20230829,093300,15441040,4120,4120,4120,4120,0
20230829,093200,15441040,4120,4120,4120,4120,0
20230829,093100,15441040,4120,4120,4120,4120,0
20230829,093000,15441040,4120,4120,4120,4120,0
20230829,092900,15441040,4120,4120,4120,4120,0
20230829,092800,15441040,4120,4120,4120,4120,0
20230829,092700,15441040,4120,4120,4120,4120,0
20230829,092600,15441040,4120,4120,4120,4120,0
20230829,092500,15441040,4120,4120,4120,4120,2
20230829,092400,15432800,4100,4100,4100,4100,0
20230829,092300,15432800,4100,4100,4100,4100,0
20230829,092200,15432800,4100,4120,4120,4100,733
20230829,092100,12424315,4120,4145,4150,4120,1100
20230829,092000,7885065,4145,4145,4145,4145,20
20230829,091900,7802165,4145,4145,4145,4145,82
20230829,091800,7462275,4145,4145,4145,4145,0
20230829,091700,7462275,4145,4145,4145,4145,10
20230829,091600,7420825,4145,4145,4145,4145,13
20230829,091500,7366940,4145,4145,4145,4145,50
20230829,091400,7159690,4150,4150,4150,4150,0
20230829,091300,7159690,4150,4150,4150,4150,1
20230829,091200,7155540,4160,4150,4160,4150,57
20230829,091100,6918920,4160,4155,4160,4155,251
20230829,091000,5874850,4155,4145,4155,4145,16
20230829,090900,5808390,4150,4155,4155,4150,93
20230829,090800,5422315,4140,4160,4160,4140,66
20230829,090700,5148715,4155,4155,4155,4155,7
20230829,090600,5119630,4150,4160,4160,4150,266
20230829,090500,4015605,4150,4150,4160,4150,19
20230829,090400,3936685,4150,4160,4160,4150,23
20230829,090300,3841165,4150,4150,4150,4150,75
20230829,090200,3529915,4160,4160,4160,4160,12
20230829,090100,3479995,4160,4155,4160,4155,173
20230829,090000,2760975,4155,4150,4160,4150,665