KissMeData/045340/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,191700,115770465,4100,4100,4100,4100,594
20230828,191600,115770465,4100,4100,4100,4100,0
20230828,191500,115770465,4100,4100,4100,4100,0
20230828,191400,115770465,4100,4100,4100,4100,0
20230828,191300,115770465,4100,4100,4100,4100,0
20230828,191200,115770465,4100,4100,4100,4100,0
20230828,191100,115770465,4100,4100,4100,4100,0
20230828,191000,115770465,4100,4100,4100,4100,0
20230828,190900,115770465,4100,4100,4100,4100,0
20230828,190800,115770465,4100,4100,4100,4100,0
20230828,190700,115770465,4100,4100,4100,4100,0
20230828,190600,115770465,4100,4100,4100,4100,0
20230828,190500,115770465,4100,4100,4100,4100,0
20230828,190400,115770465,4100,4100,4100,4100,0
20230828,190300,115770465,4100,4100,4100,4100,0
20230828,190200,115770465,4100,4100,4100,4100,0
20230828,190100,115770465,4100,4100,4100,4100,0
20230828,190000,115770465,4100,4100,4100,4100,0
20230828,185900,115770465,4100,4100,4100,4100,0
20230828,185800,115770465,4100,4100,4100,4100,0
20230828,185700,115770465,4100,4100,4100,4100,0
20230828,185600,115770465,4100,4100,4100,4100,0
20230828,185500,115770465,4100,4100,4100,4100,0
20230828,185400,115770465,4100,4100,4100,4100,0
20230828,185300,115770465,4100,4100,4100,4100,0
20230828,185200,115770465,4100,4100,4100,4100,0
20230828,185100,115770465,4100,4100,4100,4100,0
20230828,185000,115770465,4100,4100,4100,4100,0
20230828,184900,115770465,4100,4100,4100,4100,0
20230828,184800,115770465,4100,4100,4100,4100,0
20230828,184700,115770465,4100,4100,4100,4100,594
20230828,184600,115770465,4100,4100,4100,4100,0
20230828,184500,115770465,4100,4100,4100,4100,0
20230828,184400,115770465,4100,4100,4100,4100,0
20230828,184300,115770465,4100,4100,4100,4100,0
20230828,184200,115770465,4100,4100,4100,4100,0
20230828,184100,115770465,4100,4100,4100,4100,0
20230828,184000,115770465,4100,4100,4100,4100,0
20230828,183900,115770465,4100,4100,4100,4100,0
20230828,183800,115770465,4100,4100,4100,4100,0
20230828,183700,115770465,4100,4100,4100,4100,0
20230828,183600,115770465,4100,4100,4100,4100,0
20230828,183500,115770465,4100,4100,4100,4100,0
20230828,183400,115770465,4100,4100,4100,4100,0
20230828,183300,115770465,4100,4100,4100,4100,0
20230828,183200,115770465,4100,4100,4100,4100,0
20230828,183100,115770465,4100,4100,4100,4100,0
20230828,183000,115770465,4100,4100,4100,4100,0
20230828,182900,115770465,4100,4100,4100,4100,0
20230828,182800,115770465,4100,4100,4100,4100,0
20230828,182700,115770465,4100,4100,4100,4100,0
20230828,182600,115770465,4100,4100,4100,4100,0
20230828,182500,115770465,4100,4100,4100,4100,0
20230828,182400,115770465,4100,4100,4100,4100,0
20230828,182300,115770465,4100,4100,4100,4100,0
20230828,182200,115770465,4100,4100,4100,4100,0
20230828,182100,115770465,4100,4100,4100,4100,0
20230828,182000,115770465,4100,4100,4100,4100,0
20230828,181900,115770465,4100,4100,4100,4100,0
20230828,181800,115770465,4100,4100,4100,4100,0
20230828,181700,115770465,4100,4100,4100,4100,594
20230828,181600,115770465,4100,4100,4100,4100,0
20230828,181500,115770465,4100,4100,4100,4100,0
20230828,181400,115770465,4100,4100,4100,4100,0
20230828,181300,115770465,4100,4100,4100,4100,0
20230828,181200,115770465,4100,4100,4100,4100,0
20230828,181100,115770465,4100,4100,4100,4100,0
20230828,181000,115770465,4100,4100,4100,4100,0
20230828,180900,115770465,4100,4100,4100,4100,0
20230828,180800,115770465,4100,4100,4100,4100,0
20230828,180700,115770465,4100,4100,4100,4100,0
20230828,180600,115770465,4100,4100,4100,4100,0
20230828,180500,115770465,4100,4100,4100,4100,0
20230828,180400,115770465,4100,4100,4100,4100,0
20230828,180300,115770465,4100,4100,4100,4100,0
20230828,180200,115770465,4100,4100,4100,4100,0
20230828,180100,115770465,4100,4100,4100,4100,0
20230828,180000,115770465,4100,4100,4100,4100,0
20230828,175900,115770465,4100,4100,4100,4100,0
20230828,175800,115770465,4100,4100,4100,4100,0
20230828,175700,115770465,4100,4100,4100,4100,0
20230828,175600,115770465,4100,4100,4100,4100,0
20230828,175500,115770465,4100,4100,4100,4100,0
20230828,175400,115770465,4100,4100,4100,4100,0
20230828,175300,115770465,4100,4100,4100,4100,0
20230828,175200,115770465,4100,4100,4100,4100,0
20230828,175100,115770465,4100,4100,4100,4100,0
20230828,175000,115770465,4100,4100,4100,4100,0
20230828,174900,115770465,4100,4100,4100,4100,0
20230828,174800,115770465,4100,4100,4100,4100,0
20230828,174700,115770465,4100,4100,4100,4100,594
20230828,174600,115770465,4100,4100,4100,4100,0
20230828,174500,115770465,4100,4100,4100,4100,0
20230828,174400,115770465,4100,4100,4100,4100,0
20230828,174300,115770465,4100,4100,4100,4100,0
20230828,174200,115770465,4100,4100,4100,4100,0
20230828,174100,115770465,4100,4100,4100,4100,0
20230828,174000,115770465,4100,4100,4100,4100,0
20230828,173900,115770465,4100,4100,4100,4100,0
20230828,173800,115770465,4100,4100,4100,4100,0
20230828,173700,115770465,4100,4100,4100,4100,0
20230828,173600,115770465,4100,4100,4100,4100,0
20230828,173500,115770465,4100,4100,4100,4100,0
20230828,173400,115770465,4100,4100,4100,4100,0
20230828,173300,115770465,4100,4100,4100,4100,0
20230828,173200,115770465,4100,4100,4100,4100,0
20230828,173100,115770465,4100,4100,4100,4100,0
20230828,173000,115770465,4100,4100,4100,4100,0
20230828,172900,115770465,4100,4100,4100,4100,0
20230828,172800,115770465,4100,4100,4100,4100,0
20230828,172700,115770465,4100,4100,4100,4100,0
20230828,172600,115770465,4100,4100,4100,4100,0
20230828,172500,115770465,4100,4100,4100,4100,0
20230828,172400,115770465,4100,4100,4100,4100,0
20230828,172300,115770465,4100,4100,4100,4100,0
20230828,172200,115770465,4100,4100,4100,4100,0
20230828,172100,115770465,4100,4100,4100,4100,0
20230828,172000,115770465,4100,4100,4100,4100,0
20230828,171900,115770465,4100,4100,4100,4100,0
20230828,171800,115770465,4100,4100,4100,4100,0
20230828,171700,115770465,4100,4100,4100,4100,594
20230828,171600,115770465,4100,4100,4100,4100,0
20230828,171500,115770465,4100,4100,4100,4100,0
20230828,171400,115770465,4100,4100,4100,4100,0
20230828,171300,115770465,4100,4100,4100,4100,0
20230828,171200,115770465,4100,4100,4100,4100,0
20230828,171100,115770465,4100,4100,4100,4100,0
20230828,171000,115770465,4100,4100,4100,4100,0
20230828,170900,115770465,4100,4100,4100,4100,0
20230828,170800,115770465,4100,4100,4100,4100,0
20230828,170700,115770465,4100,4100,4100,4100,0
20230828,170600,115770465,4100,4100,4100,4100,0
20230828,170500,115770465,4100,4100,4100,4100,0
20230828,170400,115770465,4100,4100,4100,4100,0
20230828,170300,115770465,4100,4100,4100,4100,0
20230828,170200,115770465,4100,4100,4100,4100,0
20230828,170100,115770465,4100,4100,4100,4100,0
20230828,170000,115770465,4100,4100,4100,4100,0
20230828,165900,115770465,4100,4100,4100,4100,0
20230828,165800,115770465,4100,4100,4100,4100,0
20230828,165700,115770465,4100,4100,4100,4100,0
20230828,165600,115770465,4100,4100,4100,4100,0
20230828,165500,115770465,4100,4100,4100,4100,0
20230828,165400,115770465,4100,4100,4100,4100,0
20230828,165300,115770465,4100,4100,4100,4100,0
20230828,165200,115770465,4100,4100,4100,4100,0
20230828,165100,115770465,4100,4100,4100,4100,0
20230828,165000,115770465,4100,4100,4100,4100,0
20230828,164900,115770465,4100,4100,4100,4100,0
20230828,164800,115770465,4100,4100,4100,4100,0
20230828,164700,115770465,4100,4100,4100,4100,594
20230828,164600,115770465,4100,4100,4100,4100,0
20230828,164500,115770465,4100,4100,4100,4100,0
20230828,164400,115770465,4100,4100,4100,4100,0
20230828,164300,115770465,4100,4100,4100,4100,0
20230828,164200,115770465,4100,4100,4100,4100,0
20230828,164100,115770465,4100,4100,4100,4100,0
20230828,164000,115770465,4100,4100,4100,4100,0
20230828,163900,115770465,4100,4100,4100,4100,0
20230828,163800,115770465,4100,4100,4100,4100,0
20230828,163700,115770465,4100,4100,4100,4100,0
20230828,163600,115770465,4100,4100,4100,4100,0
20230828,163500,115770465,4100,4100,4100,4100,0
20230828,163400,115770465,4100,4100,4100,4100,0
20230828,163300,115770465,4100,4100,4100,4100,0
20230828,163200,115770465,4100,4100,4100,4100,0
20230828,163100,115770465,4100,4100,4100,4100,0
20230828,163000,115770465,4100,4100,4100,4100,0
20230828,162900,115770465,4100,4100,4100,4100,0
20230828,162800,115770465,4100,4100,4100,4100,0
20230828,162700,115770465,4100,4100,4100,4100,0
20230828,162600,115770465,4100,4100,4100,4100,0
20230828,162500,115770465,4100,4100,4100,4100,0
20230828,162400,115770465,4100,4100,4100,4100,0
20230828,162300,115770465,4100,4100,4100,4100,0
20230828,162200,115770465,4100,4100,4100,4100,0
20230828,162100,115770465,4100,4100,4100,4100,0
20230828,162000,115770465,4100,4100,4100,4100,0
20230828,161900,115770465,4100,4100,4100,4100,0
20230828,161800,115770465,4100,4100,4100,4100,0
20230828,161700,115770465,4100,4100,4100,4100,594
20230828,161600,115770465,4100,4100,4100,4100,0
20230828,161500,115770465,4100,4100,4100,4100,0
20230828,161400,115770465,4100,4100,4100,4100,0
20230828,161300,115770465,4100,4100,4100,4100,0
20230828,161200,115770465,4100,4100,4100,4100,0
20230828,161100,115770465,4100,4100,4100,4100,0
20230828,161000,115770465,4100,4100,4100,4100,0
20230828,160900,115770465,4100,4100,4100,4100,0
20230828,160800,115770465,4100,4100,4100,4100,0
20230828,160700,115770465,4100,4100,4100,4100,0
20230828,160600,115770465,4100,4100,4100,4100,0
20230828,160500,115770465,4100,4100,4100,4100,0
20230828,160400,115770465,4100,4100,4100,4100,0
20230828,160300,115770465,4100,4100,4100,4100,0
20230828,160200,115770465,4100,4100,4100,4100,0
20230828,160100,115770465,4100,4100,4100,4100,0
20230828,160000,115770465,4100,4100,4100,4100,0
20230828,155900,115770465,4100,4100,4100,4100,0
20230828,155800,115770465,4100,4100,4100,4100,0
20230828,155700,115770465,4100,4100,4100,4100,0
20230828,155600,115770465,4100,4100,4100,4100,0
20230828,155500,115770465,4100,4100,4100,4100,0
20230828,155400,115770465,4100,4100,4100,4100,0
20230828,155300,115770465,4100,4100,4100,4100,0
20230828,155200,115770465,4100,4100,4100,4100,0
20230828,155100,115770465,4100,4100,4100,4100,0
20230828,155000,115770465,4100,4100,4100,4100,0
20230828,154900,115770465,4100,4100,4100,4100,0
20230828,154800,115770465,4100,4100,4100,4100,0
20230828,154700,115770465,4100,4100,4100,4100,594
20230828,154600,115770465,4100,4100,4100,4100,0
20230828,154500,115770465,4100,4100,4100,4100,0
20230828,154400,115770465,4100,4100,4100,4100,0
20230828,154300,115770465,4100,4100,4100,4100,0
20230828,154200,115770465,4100,4100,4100,4100,0
20230828,154100,115770465,4100,4100,4100,4100,0
20230828,154000,115770465,4100,4100,4100,4100,0
20230828,153900,115770465,4100,4100,4100,4100,0
20230828,153800,115770465,4100,4100,4100,4100,0
20230828,153700,115770465,4100,4100,4100,4100,0
20230828,153600,115770465,4100,4100,4100,4100,0
20230828,153500,115770465,4100,4100,4100,4100,0
20230828,153400,115770465,4100,4100,4100,4100,0
20230828,153300,115770465,4100,4100,4100,4100,0
20230828,153200,115770465,4100,4100,4100,4100,0
20230828,153100,115770465,4100,4100,4100,4100,0
20230828,153000,115770465,4100,4100,4100,4100,594
20230828,152900,113335065,4075,4075,4075,4075,0
20230828,152800,113335065,4075,4075,4075,4075,0
20230828,152700,113335065,4075,4075,4075,4075,0
20230828,152600,113335065,4075,4075,4075,4075,0
20230828,152500,113335065,4075,4075,4075,4075,0
20230828,152400,113335065,4075,4075,4075,4075,0
20230828,152300,113335065,4075,4075,4075,4075,0
20230828,152200,113335065,4075,4075,4075,4075,0
20230828,152100,113335065,4075,4075,4075,4075,0
20230828,152000,113335065,4075,4075,4075,4075,0
20230828,151900,113335065,4075,4055,4080,4055,111
20230828,151800,112883675,4080,4080,4080,4080,113
20230828,151700,112422635,4080,4055,4080,4055,84
20230828,151600,112081940,4055,4060,4060,4045,240
20230828,151500,111109810,4060,4060,4060,4060,1
20230828,151400,111105750,4080,4080,4080,4080,0
20230828,151300,111105750,4080,4080,4080,4080,0
20230828,151200,111105750,4080,4080,4080,4080,0
20230828,151100,111105750,4080,4080,4080,4080,1
20230828,151000,111101670,4080,4080,4080,4080,39
20230828,150900,110942550,4080,4080,4080,4080,20
20230828,150800,110860950,4060,4060,4060,4060,0
20230828,150700,110860950,4060,4060,4060,4060,0
20230828,150600,110860950,4060,4060,4060,4060,0
20230828,150500,110860950,4060,4060,4060,4050,588
20230828,150400,108476105,4055,4055,4055,4055,0
20230828,150300,108476105,4055,4055,4055,4055,0
20230828,150200,108476105,4055,4055,4055,4055,0
20230828,150100,108476105,4055,4060,4060,4055,500
20230828,150000,106447270,4080,4080,4080,4080,0
20230828,145900,106447270,4080,4080,4080,4080,0
20230828,145800,106447270,4080,4080,4080,4080,8
20230828,145700,106414630,4080,4080,4080,4080,0
20230828,145600,106414630,4080,4080,4080,4080,184
20230828,145500,105663910,4080,4080,4080,4080,0
20230828,145400,105663910,4080,4080,4080,4080,0
20230828,145300,105663910,4080,4080,4080,4080,5
20230828,145200,105643510,4080,4080,4080,4080,0
20230828,145100,105643510,4080,4080,4080,4080,12
20230828,145000,105594550,4070,4065,4070,4065,108
20230828,144900,105155115,4060,4060,4060,4060,0
20230828,144800,105155115,4060,4060,4060,4060,0
20230828,144700,105155115,4060,4060,4060,4060,159
20230828,144600,104509575,4060,4060,4060,4060,0
20230828,144500,104509575,4060,4060,4060,4060,0
20230828,144400,104509575,4060,4060,4060,4060,0
20230828,144300,104509575,4060,4060,4060,4060,0
20230828,144200,104509575,4060,4070,4070,4060,168
20230828,144100,103826690,4075,4075,4075,4075,0
20230828,144000,103826690,4075,4075,4075,4075,0
20230828,143900,103826690,4075,4075,4075,4075,0
20230828,143800,103826690,4075,4075,4075,4075,1
20230828,143700,103822615,4065,4065,4065,4065,0
20230828,143600,103822615,4065,4065,4065,4065,0
20230828,143500,103822615,4065,4065,4065,4065,0
20230828,143400,103822615,4065,4070,4070,4060,127
20230828,143300,103306310,4065,4065,4065,4065,0
20230828,143200,103306310,4065,4065,4065,4065,0
20230828,143100,103306310,4065,4065,4065,4065,0
20230828,143000,103306310,4065,4065,4065,4065,0
20230828,142900,103306310,4065,4065,4065,4065,0
20230828,142800,103306310,4065,4065,4080,4065,42
20230828,142700,103135280,4065,4065,4065,4065,4
20230828,142600,103119020,4065,4065,4065,4065,0
20230828,142500,103119020,4065,4065,4065,4065,0
20230828,142400,103119020,4065,4065,4065,4065,0
20230828,142300,103119020,4065,4065,4065,4065,0
20230828,142200,103119020,4065,4065,4065,4065,0
20230828,142100,103119020,4065,4065,4065,4065,0
20230828,142000,103119020,4065,4065,4065,4065,0
20230828,141900,103119020,4065,4065,4065,4065,0
20230828,141800,103119020,4065,4065,4065,4065,0
20230828,141700,103119020,4065,4065,4065,4065,0
20230828,141600,103119020,4065,4065,4065,4065,0
20230828,141500,103119020,4065,4065,4065,4065,0
20230828,141400,103119020,4065,4065,4065,4065,0
20230828,141300,103119020,4065,4065,4065,4065,0
20230828,141200,103119020,4065,4065,4065,4065,0
20230828,141100,103119020,4065,4065,4065,4065,0
20230828,141000,103119020,4065,4065,4065,4065,0
20230828,140900,103119020,4065,4065,4065,4065,0
20230828,140800,103119020,4065,4065,4065,4065,0
20230828,140700,103119020,4065,4065,4065,4065,27
20230828,140600,103009265,4090,4090,4090,4090,0
20230828,140500,103009265,4090,4090,4090,4090,0
20230828,140400,103009265,4090,4090,4090,4090,0
20230828,140300,103009265,4090,4090,4090,4090,0
20230828,140200,103009265,4090,4090,4090,4090,0
20230828,140100,103009265,4090,4090,4090,4090,10
20230828,140000,102968365,4090,4090,4090,4090,0
20230828,135900,102968365,4090,4090,4090,4090,0
20230828,135800,102968365,4090,4090,4090,4090,20
20230828,135700,102886565,4060,4060,4060,4060,0
20230828,135600,102886565,4060,4065,4065,4060,352
20230828,135500,101456745,4065,4065,4065,4065,0
20230828,135400,101456745,4065,4065,4065,4065,0
20230828,135300,101456745,4065,4065,4065,4065,0
20230828,135200,101456745,4065,4065,4065,4065,0
20230828,135100,101456745,4065,4065,4065,4065,0
20230828,135000,101456745,4065,4065,4065,4065,0
20230828,134900,101456745,4065,4065,4065,4065,0
20230828,134800,101456745,4065,4065,4065,4065,0
20230828,134700,101456745,4065,4065,4065,4065,0
20230828,134600,101456745,4065,4065,4065,4065,10
20230828,134500,101416095,4090,4090,4090,4090,0
20230828,134400,101416095,4090,4090,4090,4090,12
20230828,134300,101367015,4085,4085,4085,4085,0
20230828,134200,101367015,4085,4085,4085,4085,0
20230828,134100,101367015,4085,4085,4085,4085,0
20230828,134000,101367015,4085,4085,4085,4085,0
20230828,133900,101367015,4085,4085,4085,4085,0
20230828,133800,101367015,4085,4085,4085,4085,4
20230828,133700,101350675,4090,4090,4090,4090,0
20230828,133600,101350675,4090,4090,4090,4090,8
20230828,133500,101317955,4090,4090,4090,4090,0
20230828,133400,101317955,4090,4090,4090,4090,0
20230828,133300,101317955,4090,4090,4090,4090,0
20230828,133200,101317955,4090,4090,4090,4090,0
20230828,133100,101317955,4090,4090,4090,4090,28
20230828,133000,101203435,4090,4090,4090,4090,0
20230828,132900,101203435,4090,4090,4090,4090,0
20230828,132800,101203435,4090,4090,4090,4090,0
20230828,132700,101203435,4090,4090,4090,4090,0
20230828,132600,101203435,4090,4090,4090,4090,8
20230828,132500,101170715,4090,4090,4090,4090,0
20230828,132400,101170715,4090,4090,4090,4090,0
20230828,132300,101170715,4090,4090,4090,4090,0
20230828,132200,101170715,4090,4090,4090,4090,0
20230828,132100,101170715,4090,4090,4090,4090,8
20230828,132000,101137995,4075,4075,4075,4075,0
20230828,131900,101137995,4075,4075,4075,4075,0
20230828,131800,101137995,4075,4075,4075,4075,0
20230828,131700,101137995,4075,4075,4075,4075,0
20230828,131600,101137995,4075,4075,4075,4075,0
20230828,131500,101137995,4075,4075,4075,4075,0
20230828,131400,101137995,4075,4075,4075,4075,0
20230828,131300,101137995,4075,4075,4075,4075,0
20230828,131200,101137995,4075,4075,4075,4075,0
20230828,131100,101137995,4075,4075,4075,4075,0
20230828,131000,101137995,4075,4075,4075,4075,3
20230828,130900,101125770,4095,4095,4095,4095,0
20230828,130800,101125770,4095,4095,4095,4095,0
20230828,130700,101125770,4095,4095,4095,4095,0
20230828,130600,101125770,4095,4095,4095,4095,0
20230828,130500,101125770,4095,4095,4095,4095,0
20230828,130400,101125770,4095,4095,4095,4095,0
20230828,130300,101125770,4095,4095,4095,4095,100
20230828,130200,100716270,4095,4095,4095,4095,0
20230828,130100,100716270,4095,4095,4095,4095,8
20230828,130000,100683510,4090,4090,4090,4090,0
20230828,125900,100683510,4090,4090,4090,4090,0
20230828,125800,100683510,4090,4090,4090,4090,5
20230828,125700,100663060,4100,4100,4100,4100,0
20230828,125600,100663060,4100,4100,4100,4100,0
20230828,125500,100663060,4100,4100,4100,4100,2
20230828,125400,100654860,4090,4090,4090,4090,0
20230828,125300,100654860,4090,4090,4090,4090,0
20230828,125200,100654860,4090,4090,4090,4090,0
20230828,125100,100654860,4090,4090,4090,4090,0
20230828,125000,100654860,4090,4090,4090,4090,0
20230828,124900,100654860,4090,4090,4090,4090,0
20230828,124800,100654860,4090,4090,4090,4090,2
20230828,124700,100646680,4065,4065,4065,4065,212
20230828,124600,99784900,4065,4095,4095,4065,479
20230828,124500,97836445,4100,4095,4100,4095,21
20230828,124400,97750385,4090,4090,4090,4090,0
20230828,124300,97750385,4090,4090,4090,4090,0
20230828,124200,97750385,4090,4090,4090,4090,0
20230828,124100,97750385,4090,4090,4090,4090,0
20230828,124000,97750385,4090,4090,4090,4090,0
20230828,123900,97750385,4090,4090,4090,4090,0
20230828,123800,97750385,4090,4090,4090,4090,0
20230828,123700,97750385,4090,4090,4090,4090,152
20230828,123600,97128705,4090,4090,4090,4090,2
20230828,123500,97120525,4090,4090,4090,4090,0
20230828,123400,97120525,4090,4090,4090,4090,0
20230828,123300,97120525,4090,4090,4090,4090,50
20230828,123200,96916025,4090,4090,4090,4090,0
20230828,123100,96916025,4090,4090,4090,4090,0
20230828,123000,96916025,4090,4085,4090,4085,21
20230828,122900,96830205,4090,4085,4090,4085,109
20230828,122800,96384415,4090,4090,4090,4090,0
20230828,122700,96384415,4090,4090,4090,4090,38
20230828,122600,96228995,4090,4090,4090,4090,19
20230828,122500,96151285,4090,4090,4090,4090,6
20230828,122400,96126745,4090,4090,4090,4090,0
20230828,122300,96126745,4090,4090,4090,4090,0
20230828,122200,96126745,4090,4090,4090,4090,0
20230828,122100,96126745,4090,4090,4090,4090,0
20230828,122000,96126745,4090,4090,4090,4090,0
20230828,121900,96126745,4090,4090,4090,4090,0
20230828,121800,96126745,4090,4090,4090,4090,1
20230828,121700,96122655,4085,4090,4090,4085,19
20230828,121600,96045030,4085,4090,4090,4070,366
20230828,121500,94553940,4115,4115,4115,4115,0
20230828,121400,94553940,4115,4115,4115,4115,0
20230828,121300,94553940,4115,4115,4115,4115,0
20230828,121200,94553940,4115,4115,4115,4115,0
20230828,121100,94553940,4115,4110,4115,4110,3
20230828,121000,94541600,4105,4105,4105,4105,0
20230828,120900,94541600,4105,4105,4105,4105,0
20230828,120800,94541600,4105,4105,4105,4105,0
20230828,120700,94541600,4105,4105,4105,4105,0
20230828,120600,94541600,4105,4095,4105,4095,153
20230828,120500,93914920,4095,4085,4095,4085,2000
20230828,120400,85733375,4085,4085,4085,4085,0
20230828,120300,85733375,4085,4085,4085,4085,0
20230828,120200,85733375,4085,4085,4085,4085,0
20230828,120100,85733375,4085,4085,4085,4085,0
20230828,120000,85733375,4085,4085,4085,4085,0
20230828,115900,85733375,4085,4085,4085,4085,0
20230828,115800,85733375,4085,4070,4085,4070,331
20230828,115700,84383205,4070,4070,4070,4070,0
20230828,115600,84383205,4070,4070,4070,4070,24
20230828,115500,84285525,4070,4070,4070,4070,0
20230828,115400,84285525,4070,4070,4070,4070,0
20230828,115300,84285525,4070,4070,4070,4070,0
20230828,115200,84285525,4070,4070,4070,4070,0
20230828,115100,84285525,4070,4070,4070,4070,0
20230828,115000,84285525,4070,4070,4070,4070,526
20230828,114900,82144705,4070,4070,4070,4070,0
20230828,114800,82144705,4070,4070,4070,4070,0
20230828,114700,82144705,4070,4070,4070,4070,0
20230828,114600,82144705,4070,4070,4070,4070,0
20230828,114500,82144705,4070,4070,4070,4070,0
20230828,114400,82144705,4070,4070,4070,4070,0
20230828,114300,82144705,4070,4070,4070,4070,0
20230828,114200,82144705,4070,4070,4070,4070,0
20230828,114100,82144705,4070,4070,4070,4070,0
20230828,114000,82144705,4070,4070,4070,4070,0
20230828,113900,82144705,4070,4070,4070,4070,100
20230828,113800,81737705,4060,4060,4060,4060,77
20230828,113700,81425085,4060,4060,4060,4060,0
20230828,113600,81425085,4060,4060,4060,4060,0
20230828,113500,81425085,4060,4060,4060,4060,0
20230828,113400,81425085,4060,4060,4060,4060,0
20230828,113300,81425085,4060,4060,4060,4060,0
20230828,113200,81425085,4060,4060,4060,4060,0
20230828,113100,81425085,4060,4060,4060,4060,0
20230828,113000,81425085,4060,4060,4060,4060,2
20230828,112900,81416965,4065,4065,4065,4065,0
20230828,112800,81416965,4065,4065,4065,4065,0
20230828,112700,81416965,4065,4065,4065,4065,8
20230828,112600,81384445,4060,4060,4060,4060,0
20230828,112500,81384445,4060,4060,4060,4060,0
20230828,112400,81384445,4060,4060,4060,4060,0
20230828,112300,81384445,4060,4060,4060,4060,50
20230828,112200,81181445,4085,4085,4085,4085,0
20230828,112100,81181445,4085,4085,4085,4085,0
20230828,112000,81181445,4085,4085,4085,4085,0
20230828,111900,81181445,4085,4085,4085,4085,0
20230828,111800,81181445,4085,4080,4085,4065,863
20230828,111700,77673150,4085,4085,4085,4085,0
20230828,111600,77673150,4085,4085,4085,4085,8
20230828,111500,77640470,4085,4095,4095,4085,6
20230828,111400,77615925,4095,4080,4095,4075,237
20230828,111300,76649520,4095,4090,4095,4085,132
20230828,111200,76110215,4095,4095,4095,4095,0
20230828,111100,76110215,4095,4095,4095,4095,0
20230828,111000,76110215,4095,4095,4095,4095,0
20230828,110900,76110215,4095,4095,4095,4095,1
20230828,110800,76106120,4095,4095,4095,4095,0
20230828,110700,76106120,4095,4095,4095,4095,11
20230828,110600,76061075,4095,4095,4095,4095,11
20230828,110500,76016030,4095,4090,4095,4090,95
20230828,110400,75627475,4090,4060,4090,4060,2851
20230828,110300,64014740,4060,4050,4060,4050,1115
20230828,110200,59489880,4050,4050,4050,4050,0
20230828,110100,59489880,4050,4050,4050,4050,9
20230828,110000,59453430,4050,4050,4050,4050,0
20230828,105900,59453430,4050,4050,4050,4050,0
20230828,105800,59453430,4050,4050,4050,4050,0
20230828,105700,59453430,4050,4050,4050,4050,6
20230828,105600,59429130,4050,4050,4050,4050,0
20230828,105500,59429130,4050,4050,4050,4050,0
20230828,105400,59429130,4050,4050,4050,4050,28
20230828,105300,59315730,4055,4055,4055,4055,100
20230828,105200,58910230,4055,4055,4055,4055,0
20230828,105100,58910230,4055,4055,4055,4055,8
20230828,105000,58877790,4055,4055,4055,4055,0
20230828,104900,58877790,4055,4055,4055,4055,0
20230828,104800,58877790,4055,4055,4055,4055,0
20230828,104700,58877790,4055,4055,4055,4055,0
20230828,104600,58877790,4055,4055,4055,4055,0
20230828,104500,58877790,4055,4055,4055,4055,0
20230828,104400,58877790,4055,4055,4055,4055,0
20230828,104300,58877790,4055,4055,4055,4055,100
20230828,104200,58472290,4055,4055,4055,4055,0
20230828,104100,58472290,4055,4055,4055,4055,182
20230828,104000,57734280,4020,4020,4020,4020,0
20230828,103900,57734280,4020,4020,4020,4020,0
20230828,103800,57734280,4020,4020,4020,4020,0
20230828,103700,57734280,4020,4020,4020,4020,0
20230828,103600,57734280,4020,4020,4020,4020,0
20230828,103500,57734280,4020,4020,4020,4020,0
20230828,103400,57734280,4020,4020,4020,4020,0
20230828,103300,57734280,4020,4020,4020,4020,0
20230828,103200,57734280,4020,4020,4020,4020,0
20230828,103100,57734280,4020,4020,4020,4020,0
20230828,103000,57734280,4020,4020,4020,4020,0
20230828,102900,57734280,4020,4020,4020,4020,0
20230828,102800,57734280,4020,4020,4020,4020,0
20230828,102700,57734280,4020,4020,4020,4020,0
20230828,102600,57734280,4020,4020,4020,4020,0
20230828,102500,57734280,4020,4020,4020,4020,0
20230828,102400,57734280,4020,4060,4060,4015,7145
20230828,102300,29021385,4065,4065,4065,4065,0
20230828,102200,29021385,4065,4065,4065,4065,158
20230828,102100,28379115,4060,4065,4065,4060,20
20230828,102000,28297875,4060,4060,4060,4060,0
20230828,101900,28297875,4060,4060,4060,4060,0
20230828,101800,28297875,4060,4060,4060,4060,0
20230828,101700,28297875,4060,4060,4060,4060,0
20230828,101600,28297875,4060,4060,4060,4060,1
20230828,101500,28293815,4065,4065,4065,4065,0
20230828,101400,28293815,4065,4065,4065,4065,2
20230828,101300,28285685,4060,4060,4060,4060,0
20230828,101200,28285685,4060,4060,4060,4060,0
20230828,101100,28285685,4060,4060,4060,4060,100
20230828,101000,27879685,4050,4050,4050,4050,15
20230828,100900,27818935,4050,4050,4050,4050,264
20230828,100800,26749735,4060,4060,4060,4060,2
20230828,100700,26741615,4055,4055,4055,4055,0
20230828,100600,26741615,4055,4055,4055,4055,700
20230828,100500,23903115,4055,4055,4055,4055,0
20230828,100400,23903115,4055,4055,4055,4055,0
20230828,100300,23903115,4055,4055,4055,4055,0
20230828,100200,23903115,4055,4055,4055,4055,500
20230828,100100,21875615,4055,4055,4055,4055,0
20230828,100000,21875615,4055,4055,4055,4055,0
20230828,095900,21875615,4055,4055,4055,4055,0
20230828,095800,21875615,4055,4055,4055,4055,0
20230828,095700,21875615,4055,4055,4055,4055,0
20230828,095600,21875615,4055,4055,4055,4055,0
20230828,095500,21875615,4055,4055,4055,4055,0
20230828,095400,21875615,4055,4055,4055,4055,0
20230828,095300,21875615,4055,4055,4055,4055,183
20230828,095200,21133550,4050,4050,4050,4050,0
20230828,095100,21133550,4050,4050,4050,4050,17
20230828,095000,21064700,4030,4030,4030,4030,0
20230828,094900,21064700,4030,4030,4030,4030,0
20230828,094800,21064700,4030,4030,4030,4030,0
20230828,094700,21064700,4030,4030,4030,4030,0
20230828,094600,21064700,4030,4030,4030,4030,10
20230828,094500,21024400,4030,4030,4030,4030,0
20230828,094400,21024400,4030,4030,4030,4030,0
20230828,094300,21024400,4030,4030,4030,4030,3
20230828,094200,21012310,4030,4030,4030,4030,142
20230828,094100,20440050,4045,4045,4045,4045,170
20230828,094000,19752400,4020,4020,4020,4020,0
20230828,093900,19752400,4020,4020,4020,4020,0
20230828,093800,19752400,4020,4020,4020,4020,0
20230828,093700,19752400,4020,4020,4020,4020,0
20230828,093600,19752400,4020,4020,4020,4020,0
20230828,093500,19752400,4020,4020,4020,4020,0
20230828,093400,19752400,4020,4020,4020,4020,0
20230828,093300,19752400,4020,4045,4045,4020,957
20230828,093200,15904780,4055,4055,4055,4055,0
20230828,093100,15904780,4055,4055,4055,4055,0
20230828,093000,15904780,4055,4050,4055,4050,495
20230828,092900,13897725,4055,4055,4055,4055,0
20230828,092800,13897725,4055,4055,4055,4055,3
20230828,092700,13885560,4055,4055,4055,4055,1
20230828,092600,13881505,4020,4020,4020,4020,0
20230828,092500,13881505,4020,4020,4020,4020,0
20230828,092400,13881505,4020,4020,4020,4020,0
20230828,092300,13881505,4020,4020,4020,4020,0
20230828,092200,13881505,4020,4025,4025,4020,125
20230828,092100,13378405,4040,4040,4040,4040,153
20230828,092000,12760285,4020,4020,4020,4020,0
20230828,091900,12760285,4020,4020,4020,4020,0
20230828,091800,12760285,4020,4020,4020,4020,0
20230828,091700,12760285,4020,4020,4020,4020,0
20230828,091600,12760285,4020,4020,4020,4020,0
20230828,091500,12760285,4020,4020,4020,4020,0
20230828,091400,12760285,4020,4020,4020,4020,0
20230828,091300,12760285,4020,4020,4020,4020,0
20230828,091200,12760285,4020,4020,4020,4020,0
20230828,091100,12760285,4020,4020,4020,4020,15
20230828,091000,12699985,4020,4030,4030,4020,9
20230828,090900,12663785,4015,4015,4015,4015,7
20230828,090800,12635680,4015,4020,4020,4015,691
20230828,090700,9861010,4015,4015,4015,4015,7
20230828,090600,9832905,4015,4015,4015,4015,7
20230828,090500,9804800,4015,4015,4015,4015,18
20230828,090400,9732530,4015,4015,4015,4015,7
20230828,090300,9704425,4015,4015,4015,4015,7
20230828,090200,9676320,4030,4040,4040,4030,191
20230828,090100,8904760,4040,4035,4040,4035,58
20230828,090000,8670695,4040,4015,4040,4015,2159