KissMeData/045340/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,191500,122146115,4025,4025,4025,4025,163
20230823,191400,122146115,4025,4025,4025,4025,0
20230823,191300,122146115,4025,4025,4025,4025,0
20230823,191200,122146115,4025,4025,4025,4025,0
20230823,191100,122146115,4025,4025,4025,4025,0
20230823,191000,122146115,4025,4025,4025,4025,0
20230823,190900,122146115,4025,4025,4025,4025,0
20230823,190800,122146115,4025,4025,4025,4025,0
20230823,190700,122146115,4025,4025,4025,4025,0
20230823,190600,122146115,4025,4025,4025,4025,0
20230823,190500,122146115,4025,4025,4025,4025,0
20230823,190400,122146115,4025,4025,4025,4025,0
20230823,190300,122146115,4025,4025,4025,4025,0
20230823,190200,122146115,4025,4025,4025,4025,0
20230823,190100,122146115,4025,4025,4025,4025,0
20230823,190000,122146115,4025,4025,4025,4025,0
20230823,185900,122146115,4025,4025,4025,4025,0
20230823,185800,122146115,4025,4025,4025,4025,0
20230823,185700,122146115,4025,4025,4025,4025,0
20230823,185600,122146115,4025,4025,4025,4025,0
20230823,185500,122146115,4025,4025,4025,4025,0
20230823,185400,122146115,4025,4025,4025,4025,0
20230823,185300,122146115,4025,4025,4025,4025,0
20230823,185200,122146115,4025,4025,4025,4025,0
20230823,185100,122146115,4025,4025,4025,4025,0
20230823,185000,122146115,4025,4025,4025,4025,0
20230823,184900,122146115,4025,4025,4025,4025,0
20230823,184800,122146115,4025,4025,4025,4025,0
20230823,184700,122146115,4025,4025,4025,4025,0
20230823,184600,122146115,4025,4025,4025,4025,0
20230823,184500,122146115,4025,4025,4025,4025,163
20230823,184400,122146115,4025,4025,4025,4025,0
20230823,184300,122146115,4025,4025,4025,4025,0
20230823,184200,122146115,4025,4025,4025,4025,0
20230823,184100,122146115,4025,4025,4025,4025,0
20230823,184000,122146115,4025,4025,4025,4025,0
20230823,183900,122146115,4025,4025,4025,4025,0
20230823,183800,122146115,4025,4025,4025,4025,0
20230823,183700,122146115,4025,4025,4025,4025,0
20230823,183600,122146115,4025,4025,4025,4025,0
20230823,183500,122146115,4025,4025,4025,4025,0
20230823,183400,122146115,4025,4025,4025,4025,0
20230823,183300,122146115,4025,4025,4025,4025,0
20230823,183200,122146115,4025,4025,4025,4025,0
20230823,183100,122146115,4025,4025,4025,4025,0
20230823,183000,122146115,4025,4025,4025,4025,0
20230823,182900,122146115,4025,4025,4025,4025,0
20230823,182800,122146115,4025,4025,4025,4025,0
20230823,182700,122146115,4025,4025,4025,4025,0
20230823,182600,122146115,4025,4025,4025,4025,0
20230823,182500,122146115,4025,4025,4025,4025,0
20230823,182400,122146115,4025,4025,4025,4025,0
20230823,182300,122146115,4025,4025,4025,4025,0
20230823,182200,122146115,4025,4025,4025,4025,0
20230823,182100,122146115,4025,4025,4025,4025,0
20230823,182000,122146115,4025,4025,4025,4025,0
20230823,181900,122146115,4025,4025,4025,4025,0
20230823,181800,122146115,4025,4025,4025,4025,0
20230823,181700,122146115,4025,4025,4025,4025,0
20230823,181600,122146115,4025,4025,4025,4025,0
20230823,181500,122146115,4025,4025,4025,4025,163
20230823,181400,122146115,4025,4025,4025,4025,0
20230823,181300,122146115,4025,4025,4025,4025,0
20230823,181200,122146115,4025,4025,4025,4025,0
20230823,181100,122146115,4025,4025,4025,4025,0
20230823,181000,122146115,4025,4025,4025,4025,0
20230823,180900,122146115,4025,4025,4025,4025,0
20230823,180800,122146115,4025,4025,4025,4025,0
20230823,180700,122146115,4025,4025,4025,4025,0
20230823,180600,122146115,4025,4025,4025,4025,0
20230823,180500,122146115,4025,4025,4025,4025,0
20230823,180400,122146115,4025,4025,4025,4025,0
20230823,180300,122146115,4025,4025,4025,4025,0
20230823,180200,122146115,4025,4025,4025,4025,0
20230823,180100,122146115,4025,4025,4025,4025,0
20230823,180000,122146115,4025,4025,4025,4025,0
20230823,175900,122146115,4025,4025,4025,4025,0
20230823,175800,122146115,4025,4025,4025,4025,0
20230823,175700,122146115,4025,4025,4025,4025,0
20230823,175600,122146115,4025,4025,4025,4025,0
20230823,175500,122146115,4025,4025,4025,4025,0
20230823,175400,122146115,4025,4025,4025,4025,0
20230823,175300,122146115,4025,4025,4025,4025,0
20230823,175200,122146115,4025,4025,4025,4025,0
20230823,175100,122146115,4025,4025,4025,4025,0
20230823,175000,122146115,4025,4025,4025,4025,0
20230823,174900,122146115,4025,4025,4025,4025,0
20230823,174800,122146115,4025,4025,4025,4025,0
20230823,174700,122146115,4025,4025,4025,4025,0
20230823,174600,122146115,4025,4025,4025,4025,0
20230823,174500,122146115,4025,4025,4025,4025,163
20230823,174400,122146115,4025,4025,4025,4025,0
20230823,174300,122146115,4025,4025,4025,4025,0
20230823,174200,122146115,4025,4025,4025,4025,0
20230823,174100,122146115,4025,4025,4025,4025,0
20230823,174000,122146115,4025,4025,4025,4025,0
20230823,173900,122146115,4025,4025,4025,4025,0
20230823,173800,122146115,4025,4025,4025,4025,0
20230823,173700,122146115,4025,4025,4025,4025,0
20230823,173600,122146115,4025,4025,4025,4025,0
20230823,173500,122146115,4025,4025,4025,4025,0
20230823,173400,122146115,4025,4025,4025,4025,0
20230823,173300,122146115,4025,4025,4025,4025,0
20230823,173200,122146115,4025,4025,4025,4025,0
20230823,173100,122146115,4025,4025,4025,4025,0
20230823,173000,122146115,4025,4025,4025,4025,0
20230823,172900,122146115,4025,4025,4025,4025,0
20230823,172800,122146115,4025,4025,4025,4025,0
20230823,172700,122146115,4025,4025,4025,4025,0
20230823,172600,122146115,4025,4025,4025,4025,0
20230823,172500,122146115,4025,4025,4025,4025,0
20230823,172400,122146115,4025,4025,4025,4025,0
20230823,172300,122146115,4025,4025,4025,4025,0
20230823,172200,122146115,4025,4025,4025,4025,0
20230823,172100,122146115,4025,4025,4025,4025,0
20230823,172000,122146115,4025,4025,4025,4025,0
20230823,171900,122146115,4025,4025,4025,4025,0
20230823,171800,122146115,4025,4025,4025,4025,0
20230823,171700,122146115,4025,4025,4025,4025,0
20230823,171600,122146115,4025,4025,4025,4025,0
20230823,171500,122146115,4025,4025,4025,4025,163
20230823,171400,122146115,4025,4025,4025,4025,0
20230823,171300,122146115,4025,4025,4025,4025,0
20230823,171200,122146115,4025,4025,4025,4025,0
20230823,171100,122146115,4025,4025,4025,4025,0
20230823,171000,122146115,4025,4025,4025,4025,0
20230823,170900,122146115,4025,4025,4025,4025,0
20230823,170800,122146115,4025,4025,4025,4025,0
20230823,170700,122146115,4025,4025,4025,4025,0
20230823,170600,122146115,4025,4025,4025,4025,0
20230823,170500,122146115,4025,4025,4025,4025,0
20230823,170400,122146115,4025,4025,4025,4025,0
20230823,170300,122146115,4025,4025,4025,4025,0
20230823,170200,122146115,4025,4025,4025,4025,0
20230823,170100,122146115,4025,4025,4025,4025,0
20230823,170000,122146115,4025,4025,4025,4025,0
20230823,165900,122146115,4025,4025,4025,4025,0
20230823,165800,122146115,4025,4025,4025,4025,0
20230823,165700,122146115,4025,4025,4025,4025,0
20230823,165600,122146115,4025,4025,4025,4025,0
20230823,165500,122146115,4025,4025,4025,4025,0
20230823,165400,122146115,4025,4025,4025,4025,0
20230823,165300,122146115,4025,4025,4025,4025,0
20230823,165200,122146115,4025,4025,4025,4025,0
20230823,165100,122146115,4025,4025,4025,4025,0
20230823,165000,122146115,4025,4025,4025,4025,0
20230823,164900,122146115,4025,4025,4025,4025,0
20230823,164800,122146115,4025,4025,4025,4025,0
20230823,164700,122146115,4025,4025,4025,4025,0
20230823,164600,122146115,4025,4025,4025,4025,0
20230823,164500,122146115,4025,4025,4025,4025,163
20230823,164400,122146115,4025,4025,4025,4025,0
20230823,164300,122146115,4025,4025,4025,4025,0
20230823,164200,122146115,4025,4025,4025,4025,0
20230823,164100,122146115,4025,4025,4025,4025,0
20230823,164000,122146115,4025,4025,4025,4025,0
20230823,163900,122146115,4025,4025,4025,4025,0
20230823,163800,122146115,4025,4025,4025,4025,0
20230823,163700,122146115,4025,4025,4025,4025,0
20230823,163600,122146115,4025,4025,4025,4025,0
20230823,163500,122146115,4025,4025,4025,4025,0
20230823,163400,122146115,4025,4025,4025,4025,0
20230823,163300,122146115,4025,4025,4025,4025,0
20230823,163200,122146115,4025,4025,4025,4025,0
20230823,163100,122146115,4025,4025,4025,4025,0
20230823,163000,122146115,4025,4025,4025,4025,0
20230823,162900,122146115,4025,4025,4025,4025,0
20230823,162800,122146115,4025,4025,4025,4025,0
20230823,162700,122146115,4025,4025,4025,4025,0
20230823,162600,122146115,4025,4025,4025,4025,0
20230823,162500,122146115,4025,4025,4025,4025,0
20230823,162400,122146115,4025,4025,4025,4025,0
20230823,162300,122146115,4025,4025,4025,4025,0
20230823,162200,122146115,4025,4025,4025,4025,0
20230823,162100,122146115,4025,4025,4025,4025,0
20230823,162000,122146115,4025,4025,4025,4025,0
20230823,161900,122146115,4025,4025,4025,4025,0
20230823,161800,122146115,4025,4025,4025,4025,0
20230823,161700,122146115,4025,4025,4025,4025,0
20230823,161600,122146115,4025,4025,4025,4025,0
20230823,161500,122146115,4025,4025,4025,4025,163
20230823,161400,122146115,4025,4025,4025,4025,0
20230823,161300,122146115,4025,4025,4025,4025,0
20230823,161200,122146115,4025,4025,4025,4025,0
20230823,161100,122146115,4025,4025,4025,4025,0
20230823,161000,122146115,4025,4025,4025,4025,0
20230823,160900,122146115,4025,4025,4025,4025,0
20230823,160800,122146115,4025,4025,4025,4025,0
20230823,160700,122146115,4025,4025,4025,4025,0
20230823,160600,122146115,4025,4025,4025,4025,0
20230823,160500,122146115,4025,4025,4025,4025,0
20230823,160400,122146115,4025,4025,4025,4025,0
20230823,160300,122146115,4025,4025,4025,4025,0
20230823,160200,122146115,4025,4025,4025,4025,0
20230823,160100,122146115,4025,4025,4025,4025,0
20230823,160000,122146115,4025,4025,4025,4025,0
20230823,155900,122146115,4025,4025,4025,4025,0
20230823,155800,122146115,4025,4025,4025,4025,0
20230823,155700,122146115,4025,4025,4025,4025,0
20230823,155600,122146115,4025,4025,4025,4025,0
20230823,155500,122146115,4025,4025,4025,4025,0
20230823,155400,122146115,4025,4025,4025,4025,0
20230823,155300,122146115,4025,4025,4025,4025,0
20230823,155200,122146115,4025,4025,4025,4025,0
20230823,155100,122146115,4025,4025,4025,4025,0
20230823,155000,122146115,4025,4025,4025,4025,0
20230823,154900,122146115,4025,4025,4025,4025,0
20230823,154800,122146115,4025,4025,4025,4025,0
20230823,154700,122146115,4025,4025,4025,4025,0
20230823,154600,122146115,4025,4025,4025,4025,0
20230823,154500,122146115,4025,4025,4025,4025,163
20230823,154400,122146115,4025,4025,4025,4025,0
20230823,154300,122146115,4025,4025,4025,4025,0
20230823,154200,122146115,4025,4025,4025,4025,0
20230823,154100,122146115,4025,4025,4025,4025,0
20230823,154000,122146115,4025,4025,4025,4025,0
20230823,153900,122146115,4025,4025,4025,4025,0
20230823,153800,122146115,4025,4025,4025,4025,0
20230823,153700,122146115,4025,4025,4025,4025,0
20230823,153600,122146115,4025,4025,4025,4025,0
20230823,153500,122146115,4025,4025,4025,4025,0
20230823,153400,122146115,4025,4025,4025,4025,0
20230823,153300,122146115,4025,4025,4025,4025,0
20230823,153200,122146115,4025,4025,4025,4025,0
20230823,153100,122146115,4025,4025,4025,4025,0
20230823,153000,122146115,4025,4025,4025,4025,163
20230823,152900,121490040,4010,4010,4010,4010,0
20230823,152800,121490040,4010,4010,4010,4010,0
20230823,152700,121490040,4010,4010,4010,4010,0
20230823,152600,121490040,4010,4010,4010,4010,0
20230823,152500,121490040,4010,4010,4010,4010,0
20230823,152400,121490040,4010,4010,4010,4010,0
20230823,152300,121490040,4010,4010,4010,4010,0
20230823,152200,121490040,4010,4010,4010,4010,0
20230823,152100,121490040,4010,4010,4010,4010,0
20230823,152000,121490040,4010,4010,4010,4010,0
20230823,151900,121490040,4010,4010,4010,4010,340
20230823,151800,120126640,4005,4005,4005,4005,0
20230823,151700,120126640,4005,4005,4005,4005,0
20230823,151600,120126640,4005,4005,4005,4005,0
20230823,151500,120126640,4005,4005,4005,4005,13
20230823,151400,120074575,4005,4005,4005,4005,0
20230823,151300,120074575,4005,4005,4005,4005,1
20230823,151200,120070570,3995,3995,3995,3995,0
20230823,151100,120070570,3995,3995,3995,3995,0
20230823,151000,120070570,3995,3995,3995,3995,0
20230823,150900,120070570,3995,3995,3995,3995,0
20230823,150800,120070570,3995,3995,3995,3995,0
20230823,150700,120070570,3995,3995,3995,3995,0
20230823,150600,120070570,3995,3995,3995,3995,0
20230823,150500,120070570,3995,3995,3995,3995,0
20230823,150400,120070570,3995,3995,3995,3995,0
20230823,150300,120070570,3995,3995,3995,3995,0
20230823,150200,120070570,3995,3995,3995,3995,0
20230823,150100,120070570,3995,3995,3995,3995,0
20230823,150000,120070570,3995,3995,3995,3995,18
20230823,145900,119998660,3995,3995,3995,3995,0
20230823,145800,119998660,3995,3995,3995,3995,91
20230823,145700,119635115,3995,3995,3995,3995,0
20230823,145600,119635115,3995,3995,3995,3995,119
20230823,145500,119159710,3995,3995,3995,3995,0
20230823,145400,119159710,3995,3995,3995,3995,0
20230823,145300,119159710,3995,3995,3995,3995,0
20230823,145200,119159710,3995,3995,3995,3995,0
20230823,145100,119159710,3995,3995,3995,3995,100
20230823,145000,118760210,4000,4000,4000,4000,0
20230823,144900,118760210,4000,4000,4000,4000,424
20230823,144800,117064210,4010,4010,4010,4010,0
20230823,144700,117064210,4010,4010,4010,4010,0
20230823,144600,117064210,4010,4010,4010,4010,0
20230823,144500,117064210,4010,4010,4010,4010,3
20230823,144400,117052180,4005,4005,4005,4005,233
20230823,144300,116119015,4010,4010,4010,4010,0
20230823,144200,116119015,4010,4010,4010,4010,0
20230823,144100,116119015,4010,4010,4010,4010,0
20230823,144000,116119015,4010,4010,4010,4010,0
20230823,143900,116119015,4010,4010,4010,4010,0
20230823,143800,116119015,4010,4010,4010,4010,0
20230823,143700,116119015,4010,4010,4010,4010,0
20230823,143600,116119015,4010,4010,4010,4010,7
20230823,143500,116090945,4010,4010,4010,4010,0
20230823,143400,116090945,4010,4010,4010,4010,0
20230823,143300,116090945,4010,4010,4010,4010,0
20230823,143200,116090945,4010,4010,4010,4010,0
20230823,143100,116090945,4010,4010,4010,4010,7
20230823,143000,116062875,4005,4005,4005,4005,0
20230823,142900,116062875,4005,4005,4005,4005,0
20230823,142800,116062875,4005,4010,4010,4005,23
20230823,142700,115970660,4005,4005,4005,4005,2
20230823,142600,115962650,4005,4010,4010,4005,72
20230823,142500,115674255,4010,4010,4010,4010,0
20230823,142400,115674255,4010,4010,4010,4010,7
20230823,142300,115646185,4010,4010,4010,4010,0
20230823,142200,115646185,4010,4010,4010,4010,0
20230823,142100,115646185,4010,4010,4010,4010,0
20230823,142000,115646185,4010,4010,4010,4010,0
20230823,141900,115646185,4010,4010,4010,4010,0
20230823,141800,115646185,4010,4010,4010,4010,0
20230823,141700,115646185,4010,4010,4010,4010,0
20230823,141600,115646185,4010,4010,4010,4010,8
20230823,141500,115614105,4010,4010,4010,4010,0
20230823,141400,115614105,4010,4010,4010,4010,0
20230823,141300,115614105,4010,4010,4010,4010,133
20230823,141200,115080775,4005,4005,4005,4005,0
20230823,141100,115080775,4005,4005,4005,4005,1
20230823,141000,115076770,4005,4005,4005,4005,0
20230823,140900,115076770,4005,4005,4005,4005,0
20230823,140800,115076770,4005,4005,4005,4005,0
20230823,140700,115076770,4005,4005,4005,4005,0
20230823,140600,115076770,4005,4005,4005,4005,0
20230823,140500,115076770,4005,4005,4005,4005,18
20230823,140400,115004680,4010,4010,4010,4010,0
20230823,140300,115004680,4010,4010,4010,4010,0
20230823,140200,115004680,4010,4010,4010,4010,0
20230823,140100,115004680,4010,4010,4010,4010,0
20230823,140000,115004680,4010,4010,4010,4010,0
20230823,135900,115004680,4010,4010,4010,4010,0
20230823,135800,115004680,4010,4010,4010,4010,20
20230823,135700,114924480,4005,4005,4005,4005,17
20230823,135600,114856395,4010,4010,4010,4010,0
20230823,135500,114856395,4010,4010,4010,4010,0
20230823,135400,114856395,4010,4010,4010,4010,5
20230823,135300,114836345,4005,4005,4005,4005,0
20230823,135200,114836345,4005,4005,4005,4005,0
20230823,135100,114836345,4005,4005,4005,4005,0
20230823,135000,114836345,4005,4005,4005,4005,0
20230823,134900,114836345,4005,4005,4005,4005,0
20230823,134800,114836345,4005,4005,4005,4005,3
20230823,134700,114824330,4005,4005,4005,4005,0
20230823,134600,114824330,4005,4005,4005,4005,80
20230823,134500,114503930,4005,4005,4005,4005,16
20230823,134400,114439850,4010,4005,4010,4005,257
20230823,134300,113409315,4010,4020,4020,4010,200
20230823,134200,112606535,4025,4025,4025,4025,0
20230823,134100,112606535,4025,4025,4025,4025,10
20230823,134000,112566285,4020,4020,4020,4020,6
20230823,133900,112542165,4020,4020,4020,4020,0
20230823,133800,112542165,4020,4020,4020,4020,0
20230823,133700,112542165,4020,4020,4020,4020,0
20230823,133600,112542165,4020,4020,4020,4020,0
20230823,133500,112542165,4020,4020,4020,4020,0
20230823,133400,112542165,4020,4020,4020,4020,0
20230823,133300,112542165,4020,4020,4020,4020,0
20230823,133200,112542165,4020,4020,4020,4020,0
20230823,133100,112542165,4020,4020,4020,4020,0
20230823,133000,112542165,4020,4020,4020,4020,0
20230823,132900,112542165,4020,4020,4020,4020,11
20230823,132800,112497945,4015,4015,4015,4015,0
20230823,132700,112497945,4015,4015,4015,4015,0
20230823,132600,112497945,4015,4015,4015,4015,10
20230823,132500,112457795,4010,4010,4010,4010,0
20230823,132400,112457795,4010,4010,4010,4010,30
20230823,132300,112337495,4025,4025,4025,4025,0
20230823,132200,112337495,4025,4025,4025,4025,0
20230823,132100,112337495,4025,4025,4025,4025,0
20230823,132000,112337495,4025,4025,4025,4025,0
20230823,131900,112337495,4025,4025,4025,4025,10
20230823,131800,112297245,4010,4020,4020,4010,10
20230823,131700,112257105,4020,4020,4020,4020,0
20230823,131600,112257105,4020,4010,4020,4010,8
20230823,131500,112224955,4025,4020,4025,4020,50
20230823,131400,112023740,4020,4020,4020,4020,164
20230823,131300,111364460,4010,4010,4010,4010,0
20230823,131200,111364460,4010,4015,4020,4010,40
20230823,131100,111204010,4015,4015,4015,4015,0
20230823,131000,111204010,4015,4015,4015,4015,0
20230823,130900,111204010,4015,4015,4015,4015,0
20230823,130800,111204010,4015,4015,4015,4015,0
20230823,130700,111204010,4015,4015,4015,4015,0
20230823,130600,111204010,4015,4015,4015,4015,0
20230823,130500,111204010,4015,4015,4015,4015,107
20230823,130400,110774405,4020,4020,4020,4020,8
20230823,130300,110742245,4015,4015,4015,4015,0
20230823,130200,110742245,4015,4015,4015,4015,0
20230823,130100,110742245,4015,4015,4015,4015,0
20230823,130000,110742245,4015,4015,4015,4015,0
20230823,125900,110742245,4015,4015,4015,4015,0
20230823,125800,110742245,4015,4015,4015,4015,0
20230823,125700,110742245,4015,4015,4015,4015,0
20230823,125600,110742245,4015,4015,4015,4015,0
20230823,125500,110742245,4015,4015,4015,4015,0
20230823,125400,110742245,4015,4015,4015,4015,0
20230823,125300,110742245,4015,4015,4015,4015,0
20230823,125200,110742245,4015,4015,4015,4015,0
20230823,125100,110742245,4015,4015,4015,4015,0
20230823,125000,110742245,4015,4020,4020,4015,160
20230823,124900,110099055,4020,4020,4020,4020,750
20230823,124800,107084055,4025,4025,4025,4025,0
20230823,124700,107084055,4025,4025,4025,4025,0
20230823,124600,107084055,4025,4025,4025,4025,0
20230823,124500,107084055,4025,4025,4025,4025,0
20230823,124400,107084055,4025,4025,4025,4025,0
20230823,124300,107084055,4025,4025,4025,4025,7
20230823,124200,107055880,4025,4025,4025,4025,0
20230823,124100,107055880,4025,4025,4025,4025,29
20230823,124000,106939155,4030,4030,4030,4030,0
20230823,123900,106939155,4030,4030,4030,4030,0
20230823,123800,106939155,4030,4030,4030,4030,0
20230823,123700,106939155,4030,4030,4030,4030,0
20230823,123600,106939155,4030,4030,4030,4030,7
20230823,123500,106910945,4020,4020,4020,4020,0
20230823,123400,106910945,4020,4020,4020,4020,0
20230823,123300,106910945,4020,4020,4020,4020,0
20230823,123200,106910945,4020,4020,4020,4020,0
20230823,123100,106910945,4020,4020,4020,4020,0
20230823,123000,106910945,4020,4020,4020,4020,0
20230823,122900,106910945,4020,4020,4020,4020,0
20230823,122800,106910945,4020,4020,4020,4020,0
20230823,122700,106910945,4020,4020,4020,4020,0
20230823,122600,106910945,4020,4020,4020,4020,0
20230823,122500,106910945,4020,4020,4020,4020,94
20230823,122400,106533065,4025,4025,4025,4025,0
20230823,122300,106533065,4025,4025,4025,4025,20
20230823,122200,106452565,4030,4030,4030,4030,150
20230823,122100,105848065,4030,4030,4030,4030,0
20230823,122000,105848065,4030,4030,4030,4030,0
20230823,121900,105848065,4030,4030,4030,4030,0
20230823,121800,105848065,4030,4030,4030,4030,0
20230823,121700,105848065,4030,4030,4030,4030,0
20230823,121600,105848065,4030,4030,4030,4030,0
20230823,121500,105848065,4030,4030,4030,4030,0
20230823,121400,105848065,4030,4030,4030,4030,0
20230823,121300,105848065,4030,4030,4030,4030,0
20230823,121200,105848065,4030,4030,4030,4030,0
20230823,121100,105848065,4030,4030,4030,4030,8
20230823,121000,105815825,4030,4030,4030,4030,0
20230823,120900,105815825,4030,4030,4030,4030,0
20230823,120800,105815825,4030,4030,4030,4030,0
20230823,120700,105815825,4030,4030,4030,4030,0
20230823,120600,105815825,4030,4030,4030,4030,8
20230823,120500,105783585,4025,4025,4025,4025,0
20230823,120400,105783585,4025,4025,4025,4025,1
20230823,120300,105779560,4030,4030,4030,4030,34
20230823,120200,105642540,4025,4025,4025,4025,1
20230823,120100,105638515,4025,4030,4030,4025,10
20230823,120000,105598225,4025,4025,4025,4025,0
20230823,115900,105598225,4025,4025,4025,4025,0
20230823,115800,105598225,4025,4025,4025,4025,1
20230823,115700,105594200,4030,4030,4030,4030,0
20230823,115600,105594200,4030,4030,4030,4030,7
20230823,115500,105565990,4030,4030,4030,4030,0
20230823,115400,105565990,4030,4030,4030,4030,0
20230823,115300,105565990,4030,4030,4030,4030,2
20230823,115200,105557930,4025,4025,4025,4025,5
20230823,115100,105537805,4020,4020,4020,4020,0
20230823,115000,105537805,4020,4020,4020,4020,0
20230823,114900,105537805,4020,4020,4020,4020,0
20230823,114800,105537805,4020,4020,4020,4020,0
20230823,114700,105537805,4020,4020,4020,4020,0
20230823,114600,105537805,4020,4020,4020,4020,0
20230823,114500,105537805,4020,4020,4020,4020,1
20230823,114400,105533785,4020,4020,4020,4020,5
20230823,114300,105513685,4020,4025,4025,4020,157
20230823,114200,104882510,4030,4030,4030,4030,0
20230823,114100,104882510,4030,4030,4030,4030,0
20230823,114000,104882510,4030,4030,4030,4030,0
20230823,113900,104882510,4030,4030,4030,4030,0
20230823,113800,104882510,4030,4030,4030,4030,0
20230823,113700,104882510,4030,4030,4030,4030,0
20230823,113600,104882510,4030,4030,4030,4030,0
20230823,113500,104882510,4030,4030,4030,4030,0
20230823,113400,104882510,4030,4030,4030,4030,0
20230823,113300,104882510,4030,4030,4030,4030,0
20230823,113200,104882510,4030,4030,4030,4030,0
20230823,113100,104882510,4030,4030,4030,4030,0
20230823,113000,104882510,4030,4030,4030,4030,0
20230823,112900,104882510,4030,4030,4030,4030,0
20230823,112800,104882510,4030,4030,4030,4030,0
20230823,112700,104882510,4030,4030,4030,4030,0
20230823,112600,104882510,4030,4030,4030,4030,0
20230823,112500,104882510,4030,4030,4030,4030,0
20230823,112400,104882510,4030,4030,4030,4030,0
20230823,112300,104882510,4030,4030,4030,4030,0
20230823,112200,104882510,4030,4030,4030,4030,0
20230823,112100,104882510,4030,4030,4030,4030,0
20230823,112000,104882510,4030,4030,4030,4030,0
20230823,111900,104882510,4030,4030,4030,4030,0
20230823,111800,104882510,4030,4030,4030,4030,0
20230823,111700,104882510,4030,4030,4030,4030,0
20230823,111600,104882510,4030,4030,4030,4030,8
20230823,111500,104850270,4030,4030,4030,4030,5
20230823,111400,104830120,4030,4030,4030,4030,0
20230823,111300,104830120,4030,4030,4030,4030,0
20230823,111200,104830120,4030,4015,4030,4000,201
20230823,111100,104025850,4010,4010,4010,4010,0
20230823,111000,104025850,4010,4010,4010,4010,5
20230823,110900,104005800,4040,4040,4040,4040,0
20230823,110800,104005800,4040,4040,4040,4040,0
20230823,110700,104005800,4040,4040,4040,4040,0
20230823,110600,104005800,4040,4040,4040,4040,0
20230823,110500,104005800,4040,4040,4040,4040,0
20230823,110400,104005800,4040,4040,4040,4040,0
20230823,110300,104005800,4040,4040,4040,4040,0
20230823,110200,104005800,4040,4040,4040,4040,0
20230823,110100,104005800,4040,4040,4040,4040,12
20230823,110000,103957320,4040,4040,4040,4040,0
20230823,105900,103957320,4040,4040,4040,4040,0
20230823,105800,103957320,4040,4040,4040,4040,0
20230823,105700,103957320,4040,4040,4040,4040,0
20230823,105600,103957320,4040,4045,4045,4040,388
20230823,105500,102389790,4050,4050,4050,4050,2
20230823,105400,102381690,4050,4050,4050,4050,0
20230823,105300,102381690,4050,4050,4050,4050,0
20230823,105200,102381690,4050,4050,4050,4050,0
20230823,105100,102381690,4050,4050,4050,4050,0
20230823,105000,102381690,4050,4050,4050,4050,0
20230823,104900,102381690,4050,4050,4050,4050,0
20230823,104800,102381690,4050,4050,4050,4050,2
20230823,104700,102373590,4045,4045,4050,4045,83
20230823,104600,102037500,4055,4055,4055,4055,0
20230823,104500,102037500,4055,4055,4055,4055,0
20230823,104400,102037500,4055,4055,4055,4055,0
20230823,104300,102037500,4055,4055,4055,4055,0
20230823,104200,102037500,4055,4055,4055,4055,0
20230823,104100,102037500,4055,4055,4055,4055,2
20230823,104000,102029390,4055,4055,4055,4055,116
20230823,103900,101559010,4060,4060,4060,4060,0
20230823,103800,101559010,4060,4060,4060,4060,0
20230823,103700,101559010,4060,4060,4060,4060,25
20230823,103600,101457510,4040,4055,4055,4040,583
20230823,103500,99094405,4055,4060,4060,4055,7
20230823,103400,99066010,4060,4055,4060,4055,27
20230823,103300,98956500,4055,4065,4065,4055,111
20230823,103200,98506225,4060,4035,4060,4035,1124
20230823,103100,93955365,4040,4040,4040,4040,0
20230823,103000,93955365,4040,4010,4040,4010,412
20230823,102900,92296930,3990,3990,3990,3990,0
20230823,102800,92296930,3990,3990,3995,3990,337
20230823,102700,90952250,4015,4015,4015,4015,0
20230823,102600,90952250,4015,4015,4015,3985,1445
20230823,102500,85181035,4020,4020,4020,4020,0
20230823,102400,85181035,4020,4020,4020,4020,12
20230823,102300,85132795,3985,3985,3985,3985,0
20230823,102200,85132795,3985,4010,4020,3985,3147
20230823,102100,72507015,4010,4010,4010,4010,40
20230823,102000,72346615,4000,4000,4000,4000,0
20230823,101900,72346615,4000,4000,4000,4000,0
20230823,101800,72346615,4000,4000,4000,4000,0
20230823,101700,72346615,4000,4000,4000,4000,106
20230823,101600,71922615,3985,3985,3985,3985,0
20230823,101500,71922615,3985,3985,3985,3980,2766
20230823,101400,60900310,3985,3985,3985,3985,100
20230823,101300,60501810,3985,3985,3985,3985,0
20230823,101200,60501810,3985,3985,3985,3985,0
20230823,101100,60501810,3985,3985,3985,3985,8
20230823,101000,60469930,3980,3980,3980,3980,100
20230823,100900,60071930,3985,3985,3985,3985,0
20230823,100800,60071930,3985,3985,3985,3985,1
20230823,100700,60067945,3985,3985,3985,3985,0
20230823,100600,60067945,3985,3985,3985,3985,8
20230823,100500,60036065,3980,3980,3980,3980,0
20230823,100400,60036065,3980,3980,3980,3980,35
20230823,100300,59896765,3980,3980,3980,3980,599
20230823,100200,57512745,3980,3980,3980,3980,0
20230823,100100,57512745,3980,3980,3980,3980,0
20230823,100000,57512745,3980,3980,3980,3980,0
20230823,095900,57512745,3980,3980,3980,3980,0
20230823,095800,57512745,3980,3980,3980,3980,0
20230823,095700,57512745,3980,3980,3980,3980,45
20230823,095600,57333645,3985,3985,3985,3985,16
20230823,095500,57269885,3985,3985,3985,3985,0
20230823,095400,57269885,3985,3985,3985,3985,49
20230823,095300,57074620,3980,3980,3980,3980,0
20230823,095200,57074620,3980,3980,3980,3980,55
20230823,095100,56855720,3975,3975,3975,3975,0
20230823,095000,56855720,3975,3975,3975,3975,75
20230823,094900,56557595,3975,3975,3975,3975,2
20230823,094800,56549645,3970,3970,3970,3970,0
20230823,094700,56549645,3970,3970,3970,3970,0
20230823,094600,56549645,3970,3970,3970,3970,0
20230823,094500,56549645,3970,3970,3970,3970,72
20230823,094400,56263805,3960,3960,3960,3960,0
20230823,094300,56263805,3960,3960,3960,3960,0
20230823,094200,56263805,3960,3965,3965,3960,957
20230823,094100,52469325,3965,3965,3965,3965,1
20230823,094000,52465360,3965,3965,3965,3965,16
20230823,093900,52401920,3965,3965,3965,3965,5
20230823,093800,52382095,3970,3970,3970,3970,0
20230823,093700,52382095,3970,3970,3970,3970,0
20230823,093600,52382095,3970,3970,3970,3970,0
20230823,093500,52382095,3970,3965,3970,3965,19
20230823,093400,52306750,3940,3945,3945,3940,298
20230823,093300,51132130,3960,3960,3960,3960,50
20230823,093200,50934130,3965,3965,3965,3965,0
20230823,093100,50934130,3965,3965,3965,3965,120
20230823,093000,50458330,3970,3970,3970,3970,0
20230823,092900,50458330,3970,3970,3970,3970,0
20230823,092800,50458330,3970,3970,3970,3970,0
20230823,092700,50458330,3970,3970,3970,3970,0
20230823,092600,50458330,3970,3970,3970,3970,0
20230823,092500,50458330,3970,3970,3970,3970,0
20230823,092400,50458330,3970,3970,3970,3970,0
20230823,092300,50458330,3970,3970,3970,3935,4238
20230823,092200,33736755,4010,4010,4010,4010,0
20230823,092100,33736755,4010,4005,4010,4005,92
20230823,092000,33367885,4015,4015,4015,4015,0
20230823,091900,33367885,4015,4015,4015,4015,0
20230823,091800,33367885,4015,4015,4015,4015,0
20230823,091700,33367885,4015,4015,4015,4015,0
20230823,091600,33367885,4015,3965,4015,3965,99
20230823,091500,32974020,3940,3960,3960,3940,664
20230823,091400,30347550,3945,3945,3945,3945,409
20230823,091300,28734045,3945,3945,3945,3945,82
20230823,091200,28410555,3945,3940,3945,3940,35
20230823,091100,28272555,3935,3930,3940,3930,330
20230823,091000,26972400,3930,3915,3930,3905,78
20230823,090900,26666550,3905,3965,3965,3900,5082
20230823,090800,6706325,3965,3965,3965,3965,0
20230823,090700,6706325,3965,3965,3965,3965,132
20230823,090600,6182945,3965,3970,3970,3965,21
20230823,090500,6099655,3980,3975,3980,3970,285
20230823,090400,4967340,3980,3980,3980,3980,1
20230823,090300,4963360,3980,3990,3990,3980,93
20230823,090200,4593190,3990,3990,3990,3990,6
20230823,090100,4569250,4000,4015,4015,4000,510
20230823,090000,2525455,4035,4015,4035,4015,567