KissMeData/042500/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,191500,80235880,4265,4265,4265,4265,168
20230828,191400,80235880,4265,4265,4265,4265,0
20230828,191300,80235880,4265,4265,4265,4265,0
20230828,191200,80235880,4265,4265,4265,4265,0
20230828,191100,80235880,4265,4265,4265,4265,0
20230828,191000,80235880,4265,4265,4265,4265,0
20230828,190900,80235880,4265,4265,4265,4265,0
20230828,190800,80235880,4265,4265,4265,4265,0
20230828,190700,80235880,4265,4265,4265,4265,0
20230828,190600,80235880,4265,4265,4265,4265,0
20230828,190500,80235880,4265,4265,4265,4265,0
20230828,190400,80235880,4265,4265,4265,4265,0
20230828,190300,80235880,4265,4265,4265,4265,0
20230828,190200,80235880,4265,4265,4265,4265,0
20230828,190100,80235880,4265,4265,4265,4265,0
20230828,190000,80235880,4265,4265,4265,4265,0
20230828,185900,80235880,4265,4265,4265,4265,0
20230828,185800,80235880,4265,4265,4265,4265,0
20230828,185700,80235880,4265,4265,4265,4265,0
20230828,185600,80235880,4265,4265,4265,4265,0
20230828,185500,80235880,4265,4265,4265,4265,0
20230828,185400,80235880,4265,4265,4265,4265,0
20230828,185300,80235880,4265,4265,4265,4265,0
20230828,185200,80235880,4265,4265,4265,4265,0
20230828,185100,80235880,4265,4265,4265,4265,0
20230828,185000,80235880,4265,4265,4265,4265,0
20230828,184900,80235880,4265,4265,4265,4265,0
20230828,184800,80235880,4265,4265,4265,4265,0
20230828,184700,80235880,4265,4265,4265,4265,0
20230828,184600,80235880,4265,4265,4265,4265,0
20230828,184500,80235880,4265,4265,4265,4265,168
20230828,184400,80235880,4265,4265,4265,4265,0
20230828,184300,80235880,4265,4265,4265,4265,0
20230828,184200,80235880,4265,4265,4265,4265,0
20230828,184100,80235880,4265,4265,4265,4265,0
20230828,184000,80235880,4265,4265,4265,4265,0
20230828,183900,80235880,4265,4265,4265,4265,0
20230828,183800,80235880,4265,4265,4265,4265,0
20230828,183700,80235880,4265,4265,4265,4265,0
20230828,183600,80235880,4265,4265,4265,4265,0
20230828,183500,80235880,4265,4265,4265,4265,0
20230828,183400,80235880,4265,4265,4265,4265,0
20230828,183300,80235880,4265,4265,4265,4265,0
20230828,183200,80235880,4265,4265,4265,4265,0
20230828,183100,80235880,4265,4265,4265,4265,0
20230828,183000,80235880,4265,4265,4265,4265,0
20230828,182900,80235880,4265,4265,4265,4265,0
20230828,182800,80235880,4265,4265,4265,4265,0
20230828,182700,80235880,4265,4265,4265,4265,0
20230828,182600,80235880,4265,4265,4265,4265,0
20230828,182500,80235880,4265,4265,4265,4265,0
20230828,182400,80235880,4265,4265,4265,4265,0
20230828,182300,80235880,4265,4265,4265,4265,0
20230828,182200,80235880,4265,4265,4265,4265,0
20230828,182100,80235880,4265,4265,4265,4265,0
20230828,182000,80235880,4265,4265,4265,4265,0
20230828,181900,80235880,4265,4265,4265,4265,0
20230828,181800,80235880,4265,4265,4265,4265,0
20230828,181700,80235880,4265,4265,4265,4265,0
20230828,181600,80235880,4265,4265,4265,4265,0
20230828,181500,80235880,4265,4265,4265,4265,168
20230828,181400,80235880,4265,4265,4265,4265,0
20230828,181300,80235880,4265,4265,4265,4265,0
20230828,181200,80235880,4265,4265,4265,4265,0
20230828,181100,80235880,4265,4265,4265,4265,0
20230828,181000,80235880,4265,4265,4265,4265,0
20230828,180900,80235880,4265,4265,4265,4265,0
20230828,180800,80235880,4265,4265,4265,4265,0
20230828,180700,80235880,4265,4265,4265,4265,0
20230828,180600,80235880,4265,4265,4265,4265,0
20230828,180500,80235880,4265,4265,4265,4265,0
20230828,180400,80235880,4265,4265,4265,4265,0
20230828,180300,80235880,4265,4265,4265,4265,0
20230828,180200,80235880,4265,4265,4265,4265,0
20230828,180100,80235880,4265,4265,4265,4265,0
20230828,180000,80235880,4265,4265,4265,4265,0
20230828,175900,80235880,4265,4265,4265,4265,0
20230828,175800,80235880,4265,4265,4265,4265,0
20230828,175700,80235880,4265,4265,4265,4265,0
20230828,175600,80235880,4265,4265,4265,4265,0
20230828,175500,80235880,4265,4265,4265,4265,0
20230828,175400,80235880,4265,4265,4265,4265,0
20230828,175300,80235880,4265,4265,4265,4265,0
20230828,175200,80235880,4265,4265,4265,4265,0
20230828,175100,80235880,4265,4265,4265,4265,0
20230828,175000,80235880,4265,4265,4265,4265,0
20230828,174900,80235880,4265,4265,4265,4265,0
20230828,174800,80235880,4265,4265,4265,4265,0
20230828,174700,80235880,4265,4265,4265,4265,0
20230828,174600,80235880,4265,4265,4265,4265,0
20230828,174500,80235880,4265,4265,4265,4265,168
20230828,174400,80235880,4265,4265,4265,4265,0
20230828,174300,80235880,4265,4265,4265,4265,0
20230828,174200,80235880,4265,4265,4265,4265,0
20230828,174100,80235880,4265,4265,4265,4265,0
20230828,174000,80235880,4265,4265,4265,4265,0
20230828,173900,80235880,4265,4265,4265,4265,0
20230828,173800,80235880,4265,4265,4265,4265,0
20230828,173700,80235880,4265,4265,4265,4265,0
20230828,173600,80235880,4265,4265,4265,4265,0
20230828,173500,80235880,4265,4265,4265,4265,0
20230828,173400,80235880,4265,4265,4265,4265,0
20230828,173300,80235880,4265,4265,4265,4265,0
20230828,173200,80235880,4265,4265,4265,4265,0
20230828,173100,80235880,4265,4265,4265,4265,0
20230828,173000,80235880,4265,4265,4265,4265,0
20230828,172900,80235880,4265,4265,4265,4265,0
20230828,172800,80235880,4265,4265,4265,4265,0
20230828,172700,80235880,4265,4265,4265,4265,0
20230828,172600,80235880,4265,4265,4265,4265,0
20230828,172500,80235880,4265,4265,4265,4265,0
20230828,172400,80235880,4265,4265,4265,4265,0
20230828,172300,80235880,4265,4265,4265,4265,0
20230828,172200,80235880,4265,4265,4265,4265,0
20230828,172100,80235880,4265,4265,4265,4265,0
20230828,172000,80235880,4265,4265,4265,4265,0
20230828,171900,80235880,4265,4265,4265,4265,0
20230828,171800,80235880,4265,4265,4265,4265,0
20230828,171700,80235880,4265,4265,4265,4265,0
20230828,171600,80235880,4265,4265,4265,4265,0
20230828,171500,80235880,4265,4265,4265,4265,168
20230828,171400,80235880,4265,4265,4265,4265,0
20230828,171300,80235880,4265,4265,4265,4265,0
20230828,171200,80235880,4265,4265,4265,4265,0
20230828,171100,80235880,4265,4265,4265,4265,0
20230828,171000,80235880,4265,4265,4265,4265,0
20230828,170900,80235880,4265,4265,4265,4265,0
20230828,170800,80235880,4265,4265,4265,4265,0
20230828,170700,80235880,4265,4265,4265,4265,0
20230828,170600,80235880,4265,4265,4265,4265,0
20230828,170500,80235880,4265,4265,4265,4265,0
20230828,170400,80235880,4265,4265,4265,4265,0
20230828,170300,80235880,4265,4265,4265,4265,0
20230828,170200,80235880,4265,4265,4265,4265,0
20230828,170100,80235880,4265,4265,4265,4265,0
20230828,170000,80235880,4265,4265,4265,4265,0
20230828,165900,80235880,4265,4265,4265,4265,0
20230828,165800,80235880,4265,4265,4265,4265,0
20230828,165700,80235880,4265,4265,4265,4265,0
20230828,165600,80235880,4265,4265,4265,4265,0
20230828,165500,80235880,4265,4265,4265,4265,0
20230828,165400,80235880,4265,4265,4265,4265,0
20230828,165300,80235880,4265,4265,4265,4265,0
20230828,165200,80235880,4265,4265,4265,4265,0
20230828,165100,80235880,4265,4265,4265,4265,0
20230828,165000,80235880,4265,4265,4265,4265,0
20230828,164900,80235880,4265,4265,4265,4265,0
20230828,164800,80235880,4265,4265,4265,4265,0
20230828,164700,80235880,4265,4265,4265,4265,0
20230828,164600,80235880,4265,4265,4265,4265,0
20230828,164500,80235880,4265,4265,4265,4265,168
20230828,164400,80235880,4265,4265,4265,4265,0
20230828,164300,80235880,4265,4265,4265,4265,0
20230828,164200,80235880,4265,4265,4265,4265,0
20230828,164100,80235880,4265,4265,4265,4265,0
20230828,164000,80235880,4265,4265,4265,4265,0
20230828,163900,80235880,4265,4265,4265,4265,0
20230828,163800,80235880,4265,4265,4265,4265,0
20230828,163700,80235880,4265,4265,4265,4265,0
20230828,163600,80235880,4265,4265,4265,4265,0
20230828,163500,80235880,4265,4265,4265,4265,0
20230828,163400,80235880,4265,4265,4265,4265,0
20230828,163300,80235880,4265,4265,4265,4265,0
20230828,163200,80235880,4265,4265,4265,4265,0
20230828,163100,80235880,4265,4265,4265,4265,0
20230828,163000,80235880,4265,4265,4265,4265,0
20230828,162900,80235880,4265,4265,4265,4265,0
20230828,162800,80235880,4265,4265,4265,4265,0
20230828,162700,80235880,4265,4265,4265,4265,0
20230828,162600,80235880,4265,4265,4265,4265,0
20230828,162500,80235880,4265,4265,4265,4265,0
20230828,162400,80235880,4265,4265,4265,4265,0
20230828,162300,80235880,4265,4265,4265,4265,0
20230828,162200,80235880,4265,4265,4265,4265,0
20230828,162100,80235880,4265,4265,4265,4265,0
20230828,162000,80235880,4265,4265,4265,4265,0
20230828,161900,80235880,4265,4265,4265,4265,0
20230828,161800,80235880,4265,4265,4265,4265,0
20230828,161700,80235880,4265,4265,4265,4265,0
20230828,161600,80235880,4265,4265,4265,4265,0
20230828,161500,80235880,4265,4265,4265,4265,168
20230828,161400,80235880,4265,4265,4265,4265,0
20230828,161300,80235880,4265,4265,4265,4265,0
20230828,161200,80235880,4265,4265,4265,4265,0
20230828,161100,80235880,4265,4265,4265,4265,0
20230828,161000,80235880,4265,4265,4265,4265,0
20230828,160900,80235880,4265,4265,4265,4265,0
20230828,160800,80235880,4265,4265,4265,4265,0
20230828,160700,80235880,4265,4265,4265,4265,0
20230828,160600,80235880,4265,4265,4265,4265,0
20230828,160500,80235880,4265,4265,4265,4265,0
20230828,160400,80235880,4265,4265,4265,4265,0
20230828,160300,80235880,4265,4265,4265,4265,0
20230828,160200,80235880,4265,4265,4265,4265,0
20230828,160100,80235880,4265,4265,4265,4265,0
20230828,160000,80235880,4265,4265,4265,4265,0
20230828,155900,80235880,4265,4265,4265,4265,0
20230828,155800,80235880,4265,4265,4265,4265,0
20230828,155700,80235880,4265,4265,4265,4265,0
20230828,155600,80235880,4265,4265,4265,4265,0
20230828,155500,80235880,4265,4265,4265,4265,0
20230828,155400,80235880,4265,4265,4265,4265,0
20230828,155300,80235880,4265,4265,4265,4265,0
20230828,155200,80235880,4265,4265,4265,4265,0
20230828,155100,80235880,4265,4265,4265,4265,0
20230828,155000,80235880,4265,4265,4265,4265,0
20230828,154900,80235880,4265,4265,4265,4265,0
20230828,154800,80235880,4265,4265,4265,4265,0
20230828,154700,80235880,4265,4265,4265,4265,0
20230828,154600,80235880,4265,4265,4265,4265,0
20230828,154500,80235880,4265,4265,4265,4265,168
20230828,154400,80235880,4265,4265,4265,4265,0
20230828,154300,80235880,4265,4265,4265,4265,0
20230828,154200,80235880,4265,4265,4265,4265,0
20230828,154100,80235880,4265,4265,4265,4265,0
20230828,154000,80235880,4265,4265,4265,4265,0
20230828,153900,80235880,4265,4265,4265,4265,0
20230828,153800,80235880,4265,4265,4265,4265,0
20230828,153700,80235880,4265,4265,4265,4265,0
20230828,153600,80235880,4265,4265,4265,4265,0
20230828,153500,80235880,4265,4265,4265,4265,0
20230828,153400,80235880,4265,4265,4265,4265,0
20230828,153300,80235880,4265,4265,4265,4265,0
20230828,153200,80235880,4265,4265,4265,4265,0
20230828,153100,80235880,4265,4265,4265,4265,0
20230828,153000,80235880,4265,4265,4265,4265,168
20230828,152900,79519360,4265,4265,4265,4265,0
20230828,152800,79519360,4265,4265,4265,4265,0
20230828,152700,79519360,4265,4265,4265,4265,0
20230828,152600,79519360,4265,4265,4265,4265,0
20230828,152500,79519360,4265,4265,4265,4265,0
20230828,152400,79519360,4265,4265,4265,4265,0
20230828,152300,79519360,4265,4265,4265,4265,0
20230828,152200,79519360,4265,4265,4265,4265,0
20230828,152100,79519360,4265,4265,4265,4265,0
20230828,152000,79519360,4265,4265,4265,4265,0
20230828,151900,79519360,4265,4240,4265,4210,396
20230828,151800,77836150,4260,4260,4260,4260,19
20230828,151700,77755210,4260,4250,4260,4215,398
20230828,151600,76068590,4255,4245,4255,4245,825
20230828,151500,72560320,4250,4250,4250,4250,0
20230828,151400,72560320,4250,4250,4250,4250,0
20230828,151300,72560320,4250,4250,4250,4250,0
20230828,151200,72560320,4250,4250,4250,4250,0
20230828,151100,72560320,4250,4250,4250,4250,0
20230828,151000,72560320,4250,4235,4250,4235,35
20230828,150900,72411900,4255,4225,4255,4225,187
20230828,150800,71621300,4225,4230,4230,4225,242
20230828,150700,70597860,4235,4230,4235,4230,179
20230828,150600,69840330,4235,4230,4235,4230,236
20230828,150500,68841870,4235,4235,4235,4235,0
20230828,150400,68841870,4235,4235,4235,4235,126
20230828,150300,68308260,4235,4235,4235,4235,18
20230828,150200,68232030,4235,4235,4235,4235,18
20230828,150100,68155800,4235,4235,4235,4230,56
20230828,150000,67918650,4235,4235,4235,4235,0
20230828,145900,67918650,4235,4235,4235,4235,18
20230828,145800,67842420,4235,4235,4235,4235,0
20230828,145700,67842420,4235,4235,4235,4235,0
20230828,145600,67842420,4235,4235,4235,4235,11
20230828,145500,67795835,4230,4230,4230,4230,0
20230828,145400,67795835,4230,4230,4230,4230,0
20230828,145300,67795835,4230,4230,4230,4230,0
20230828,145200,67795835,4230,4230,4230,4230,0
20230828,145100,67795835,4230,4230,4230,4230,0
20230828,145000,67795835,4230,4230,4230,4230,9
20230828,144900,67757765,4225,4225,4225,4225,9
20230828,144800,67719740,4225,4225,4225,4225,250
20230828,144700,66663490,4230,4230,4230,4230,0
20230828,144600,66663490,4230,4230,4230,4230,0
20230828,144500,66663490,4230,4230,4230,4230,0
20230828,144400,66663490,4230,4230,4230,4230,4
20230828,144300,66646570,4230,4225,4230,4225,2
20230828,144200,66638115,4225,4235,4235,4225,132
20230828,144100,66079615,4235,4235,4235,4235,0
20230828,144000,66079615,4235,4235,4235,4235,0
20230828,143900,66079615,4235,4235,4235,4235,0
20230828,143800,66079615,4235,4235,4235,4235,0
20230828,143700,66079615,4235,4235,4235,4235,0
20230828,143600,66079615,4235,4235,4235,4235,0
20230828,143500,66079615,4235,4235,4235,4235,0
20230828,143400,66079615,4235,4235,4235,4235,0
20230828,143300,66079615,4235,4235,4235,4235,0
20230828,143200,66079615,4235,4235,4235,4235,0
20230828,143100,66079615,4235,4235,4235,4235,0
20230828,143000,66079615,4235,4240,4240,4235,72
20230828,142900,65774345,4240,4240,4240,4240,0
20230828,142800,65774345,4240,4240,4240,4240,0
20230828,142700,65774345,4240,4240,4240,4240,9
20230828,142600,65736185,4240,4240,4240,4240,0
20230828,142500,65736185,4240,4240,4240,4240,0
20230828,142400,65736185,4240,4240,4240,4240,0
20230828,142300,65736185,4240,4240,4240,4240,0
20230828,142200,65736185,4240,4240,4240,4240,0
20230828,142100,65736185,4240,4240,4240,4240,0
20230828,142000,65736185,4240,4240,4240,4240,0
20230828,141900,65736185,4240,4240,4240,4240,0
20230828,141800,65736185,4240,4240,4240,4240,0
20230828,141700,65736185,4240,4240,4240,4240,0
20230828,141600,65736185,4240,4240,4240,4240,0
20230828,141500,65736185,4240,4240,4240,4240,0
20230828,141400,65736185,4240,4240,4240,4240,0
20230828,141300,65736185,4240,4240,4240,4240,0
20230828,141200,65736185,4240,4240,4240,4240,0
20230828,141100,65736185,4240,4240,4240,4240,0
20230828,141000,65736185,4240,4240,4240,4240,0
20230828,140900,65736185,4240,4240,4240,4240,0
20230828,140800,65736185,4240,4240,4240,4240,0
20230828,140700,65736185,4240,4245,4245,4240,112
20230828,140600,65261260,4245,4245,4245,4245,0
20230828,140500,65261260,4245,4245,4245,4245,0
20230828,140400,65261260,4245,4245,4245,4245,0
20230828,140300,65261260,4245,4245,4245,4245,0
20230828,140200,65261260,4245,4245,4245,4245,0
20230828,140100,65261260,4245,4245,4245,4245,0
20230828,140000,65261260,4245,4245,4245,4245,0
20230828,135900,65261260,4245,4245,4245,4245,0
20230828,135800,65261260,4245,4245,4245,4245,0
20230828,135700,65261260,4245,4245,4245,4245,0
20230828,135600,65261260,4245,4245,4245,4245,0
20230828,135500,65261260,4245,4245,4245,4245,0
20230828,135400,65261260,4245,4245,4245,4245,0
20230828,135300,65261260,4245,4245,4245,4245,0
20230828,135200,65261260,4245,4245,4245,4245,0
20230828,135100,65261260,4245,4245,4245,4245,0
20230828,135000,65261260,4245,4245,4245,4245,0
20230828,134900,65261260,4245,4245,4245,4245,0
20230828,134800,65261260,4245,4245,4245,4245,0
20230828,134700,65261260,4245,4245,4245,4245,0
20230828,134600,65261260,4245,4245,4245,4245,0
20230828,134500,65261260,4245,4245,4245,4245,3
20230828,134400,65248525,4245,4245,4245,4245,0
20230828,134300,65248525,4245,4245,4245,4245,0
20230828,134200,65248525,4245,4245,4245,4245,0
20230828,134100,65248525,4245,4245,4245,4245,0
20230828,134000,65248525,4245,4245,4245,4245,0
20230828,133900,65248525,4245,4245,4245,4245,0
20230828,133800,65248525,4245,4245,4245,4245,0
20230828,133700,65248525,4245,4245,4245,4245,0
20230828,133600,65248525,4245,4245,4245,4245,0
20230828,133500,65248525,4245,4245,4245,4245,0
20230828,133400,65248525,4245,4245,4245,4245,1
20230828,133300,65244280,4245,4245,4245,4245,0
20230828,133200,65244280,4245,4245,4245,4245,0
20230828,133100,65244280,4245,4245,4245,4245,0
20230828,133000,65244280,4245,4245,4245,4245,0
20230828,132900,65244280,4245,4245,4245,4245,0
20230828,132800,65244280,4245,4245,4245,4245,0
20230828,132700,65244280,4245,4245,4245,4245,0
20230828,132600,65244280,4245,4245,4245,4245,0
20230828,132500,65244280,4245,4245,4245,4245,0
20230828,132400,65244280,4245,4245,4245,4245,0
20230828,132300,65244280,4245,4245,4245,4245,0
20230828,132200,65244280,4245,4245,4245,4245,0
20230828,132100,65244280,4245,4245,4245,4245,0
20230828,132000,65244280,4245,4250,4250,4245,404
20230828,131900,63527300,4250,4250,4250,4250,0
20230828,131800,63527300,4250,4250,4250,4250,0
20230828,131700,63527300,4250,4250,4250,4250,0
20230828,131600,63527300,4250,4250,4250,4250,0
20230828,131500,63527300,4250,4250,4250,4250,0
20230828,131400,63527300,4250,4250,4250,4250,0
20230828,131300,63527300,4250,4250,4250,4250,0
20230828,131200,63527300,4250,4250,4250,4250,0
20230828,131100,63527300,4250,4250,4250,4250,0
20230828,131000,63527300,4250,4250,4250,4250,0
20230828,130900,63527300,4250,4250,4250,4250,0
20230828,130800,63527300,4250,4250,4250,4250,0
20230828,130700,63527300,4250,4250,4250,4250,0
20230828,130600,63527300,4250,4250,4250,4250,1
20230828,130500,63523050,4240,4240,4240,4240,0
20230828,130400,63523050,4240,4240,4240,4240,0
20230828,130300,63523050,4240,4240,4240,4240,0
20230828,130200,63523050,4240,4240,4240,4240,0
20230828,130100,63523050,4240,4240,4240,4240,0
20230828,130000,63523050,4240,4240,4240,4240,0
20230828,125900,63523050,4240,4240,4240,4240,0
20230828,125800,63523050,4240,4240,4240,4240,0
20230828,125700,63523050,4240,4240,4240,4240,0
20230828,125600,63523050,4240,4240,4240,4240,0
20230828,125500,63523050,4240,4240,4240,4240,1
20230828,125400,63518810,4235,4235,4235,4235,0
20230828,125300,63518810,4235,4235,4235,4235,0
20230828,125200,63518810,4235,4235,4235,4235,0
20230828,125100,63518810,4235,4235,4235,4235,0
20230828,125000,63518810,4235,4235,4235,4235,8
20230828,124900,63484930,4235,4245,4245,4235,289
20230828,124800,62260855,4250,4250,4250,4250,0
20230828,124700,62260855,4250,4250,4250,4250,0
20230828,124600,62260855,4250,4250,4250,4250,0
20230828,124500,62260855,4250,4250,4250,4250,0
20230828,124400,62260855,4250,4250,4250,4250,0
20230828,124300,62260855,4250,4250,4250,4250,0
20230828,124200,62260855,4250,4250,4250,4250,0
20230828,124100,62260855,4250,4250,4250,4250,0
20230828,124000,62260855,4250,4250,4250,4250,0
20230828,123900,62260855,4250,4250,4250,4250,2
20230828,123800,62252355,4245,4245,4245,4245,0
20230828,123700,62252355,4245,4245,4245,4245,0
20230828,123600,62252355,4245,4245,4245,4245,0
20230828,123500,62252355,4245,4245,4245,4245,0
20230828,123400,62252355,4245,4245,4245,4245,0
20230828,123300,62252355,4245,4245,4245,4245,0
20230828,123200,62252355,4245,4245,4245,4245,0
20230828,123100,62252355,4245,4245,4245,4245,0
20230828,123000,62252355,4245,4245,4245,4245,59
20230828,122900,62001900,4245,4245,4245,4245,0
20230828,122800,62001900,4245,4245,4245,4245,0
20230828,122700,62001900,4245,4245,4245,4245,0
20230828,122600,62001900,4245,4245,4245,4245,0
20230828,122500,62001900,4245,4245,4245,4245,0
20230828,122400,62001900,4245,4245,4245,4245,0
20230828,122300,62001900,4245,4245,4245,4245,1
20230828,122200,61997655,4245,4245,4245,4245,0
20230828,122100,61997655,4245,4245,4245,4245,0
20230828,122000,61997655,4245,4245,4245,4245,0
20230828,121900,61997655,4245,4245,4245,4245,0
20230828,121800,61997655,4245,4245,4245,4245,0
20230828,121700,61997655,4245,4245,4245,4245,0
20230828,121600,61997655,4245,4245,4245,4245,2
20230828,121500,61989165,4245,4245,4245,4245,68
20230828,121400,61700505,4245,4245,4245,4245,3
20230828,121300,61687770,4245,4245,4245,4245,3
20230828,121200,61675035,4250,4250,4250,4250,100
20230828,121100,61250035,4250,4250,4250,4250,0
20230828,121000,61250035,4250,4250,4250,4250,0
20230828,120900,61250035,4250,4250,4250,4250,0
20230828,120800,61250035,4250,4250,4250,4250,0
20230828,120700,61250035,4250,4250,4250,4250,0
20230828,120600,61250035,4250,4250,4250,4250,1
20230828,120500,61245785,4250,4250,4250,4250,0
20230828,120400,61245785,4250,4250,4250,4250,0
20230828,120300,61245785,4250,4250,4250,4250,0
20230828,120200,61245785,4250,4250,4250,4250,0
20230828,120100,61245785,4250,4250,4250,4250,0
20230828,120000,61245785,4250,4250,4250,4250,0
20230828,115900,61245785,4250,4250,4250,4250,0
20230828,115800,61245785,4250,4250,4250,4250,493
20230828,115700,59150535,4250,4250,4250,4250,0
20230828,115600,59150535,4250,4250,4250,4250,0
20230828,115500,59150535,4250,4235,4250,4235,3
20230828,115400,59137800,4250,4250,4250,4250,0
20230828,115300,59137800,4250,4250,4250,4250,0
20230828,115200,59137800,4250,4250,4250,4250,50
20230828,115100,58925300,4250,4250,4250,4250,0
20230828,115000,58925300,4250,4250,4250,4250,1
20230828,114900,58921050,4250,4250,4250,4250,0
20230828,114800,58921050,4250,4250,4250,4250,16
20230828,114700,58853050,4250,4250,4250,4250,1
20230828,114600,58848800,4250,4250,4250,4250,0
20230828,114500,58848800,4250,4250,4250,4250,0
20230828,114400,58848800,4250,4250,4250,4250,0
20230828,114300,58848800,4250,4250,4250,4250,0
20230828,114200,58848800,4250,4250,4250,4250,0
20230828,114100,58848800,4250,4250,4250,4250,0
20230828,114000,58848800,4250,4250,4250,4250,0
20230828,113900,58848800,4250,4250,4250,4250,0
20230828,113800,58848800,4250,4250,4250,4250,0
20230828,113700,58848800,4250,4250,4250,4250,0
20230828,113600,58848800,4250,4250,4250,4250,0
20230828,113500,58848800,4250,4250,4250,4250,0
20230828,113400,58848800,4250,4250,4250,4250,0
20230828,113300,58848800,4250,4250,4250,4250,0
20230828,113200,58848800,4250,4250,4250,4250,0
20230828,113100,58848800,4250,4250,4250,4250,0
20230828,113000,58848800,4250,4250,4250,4250,0
20230828,112900,58848800,4250,4250,4250,4250,0
20230828,112800,58848800,4250,4250,4250,4250,0
20230828,112700,58848800,4250,4250,4250,4250,1
20230828,112600,58844550,4250,4250,4250,4250,0
20230828,112500,58844550,4250,4250,4250,4250,0
20230828,112400,58844550,4250,4250,4250,4250,0
20230828,112300,58844550,4250,4250,4250,4250,0
20230828,112200,58844550,4250,4250,4250,4250,0
20230828,112100,58844550,4250,4250,4250,4250,0
20230828,112000,58844550,4250,4250,4250,4250,0
20230828,111900,58844550,4250,4245,4250,4245,23
20230828,111800,58746905,4245,4245,4245,4245,0
20230828,111700,58746905,4245,4245,4245,4245,0
20230828,111600,58746905,4245,4245,4245,4245,1
20230828,111500,58742660,4245,4245,4245,4245,0
20230828,111400,58742660,4245,4245,4245,4245,6
20230828,111300,58717190,4245,4245,4245,4245,0
20230828,111200,58717190,4245,4245,4245,4245,0
20230828,111100,58717190,4245,4245,4245,4245,0
20230828,111000,58717190,4245,4245,4245,4245,0
20230828,110900,58717190,4245,4245,4245,4245,0
20230828,110800,58717190,4245,4245,4245,4245,0
20230828,110700,58717190,4245,4245,4245,4245,0
20230828,110600,58717190,4245,4245,4245,4240,9
20230828,110500,58678990,4245,4245,4245,4240,27
20230828,110400,58564380,4245,4245,4245,4245,0
20230828,110300,58564380,4245,4240,4245,4240,11
20230828,110200,58517720,4240,4240,4240,4240,8
20230828,110100,58483800,4240,4240,4240,4240,0
20230828,110000,58483800,4240,4240,4240,4240,0
20230828,105900,58483800,4240,4240,4240,4240,0
20230828,105800,58483800,4240,4240,4240,4240,0
20230828,105700,58483800,4240,4240,4240,4240,0
20230828,105600,58483800,4240,4240,4240,4240,0
20230828,105500,58483800,4240,4240,4240,4240,0
20230828,105400,58483800,4240,4240,4240,4240,0
20230828,105300,58483800,4240,4240,4240,4240,0
20230828,105200,58483800,4240,4240,4240,4240,0
20230828,105100,58483800,4240,4240,4240,4240,0
20230828,105000,58483800,4240,4240,4240,4240,0
20230828,104900,58483800,4240,4240,4240,4240,0
20230828,104800,58483800,4240,4240,4240,4240,0
20230828,104700,58483800,4240,4240,4240,4240,0
20230828,104600,58483800,4240,4240,4240,4240,0
20230828,104500,58483800,4240,4230,4240,4230,7
20230828,104400,58454150,4240,4240,4240,4240,0
20230828,104300,58454150,4240,4240,4240,4240,0
20230828,104200,58454150,4240,4225,4240,4215,203
20230828,104100,57598160,4245,4245,4245,4245,0
20230828,104000,57598160,4245,4245,4245,4245,0
20230828,103900,57598160,4245,4215,4245,4215,384
20230828,103800,55979430,4210,4210,4210,4210,1
20230828,103700,55975220,4215,4215,4215,4215,0
20230828,103600,55975220,4215,4215,4215,4215,0
20230828,103500,55975220,4215,4215,4215,4210,25
20230828,103400,55869860,4215,4220,4220,4215,2
20230828,103300,55861425,4230,4240,4240,4230,98
20230828,103200,55446525,4240,4230,4240,4230,64
20230828,103100,55175725,4225,4225,4225,4225,3
20230828,103000,55163050,4240,4240,4240,4240,1
20230828,102900,55158810,4240,4235,4240,4235,17
20230828,102800,55086800,4235,4230,4235,4230,44
20230828,102700,54900555,4225,4225,4225,4225,0
20230828,102600,54900555,4225,4225,4225,4225,0
20230828,102500,54900555,4225,4225,4225,4225,0
20230828,102400,54900555,4225,4225,4225,4225,50
20230828,102300,54689305,4225,4225,4225,4225,0
20230828,102200,54689305,4225,4225,4225,4225,0
20230828,102100,54689305,4225,4225,4225,4225,0
20230828,102000,54689305,4225,4225,4225,4225,0
20230828,101900,54689305,4225,4225,4225,4225,0
20230828,101800,54689305,4225,4225,4225,4225,0
20230828,101700,54689305,4225,4225,4225,4225,0
20230828,101600,54689305,4225,4225,4225,4225,0
20230828,101500,54689305,4225,4225,4225,4225,0
20230828,101400,54689305,4225,4225,4225,4225,0
20230828,101300,54689305,4225,4225,4225,4225,0
20230828,101200,54689305,4225,4225,4225,4225,0
20230828,101100,54689305,4225,4225,4225,4225,0
20230828,101000,54689305,4225,4225,4225,4225,0
20230828,100900,54689305,4225,4225,4225,4225,0
20230828,100800,54689305,4225,4225,4225,4225,0
20230828,100700,54689305,4225,4225,4225,4225,3
20230828,100600,54676630,4210,4210,4210,4210,3
20230828,100500,54664000,4230,4215,4230,4215,13
20230828,100400,54609080,4185,4220,4220,4185,70
20230828,100300,54315560,4235,4235,4235,4235,0
20230828,100200,54315560,4235,4225,4235,4225,14
20230828,100100,54256300,4220,4225,4225,4170,2050
20230828,100000,45673530,4240,4240,4240,4240,1
20230828,095900,45669290,4240,4240,4240,4240,0
20230828,095800,45669290,4240,4240,4240,4240,0
20230828,095700,45669290,4240,4240,4240,4240,0
20230828,095600,45669290,4240,4240,4240,4240,0
20230828,095500,45669290,4240,4240,4240,4240,0
20230828,095400,45669290,4240,4240,4240,4240,0
20230828,095300,45669290,4240,4240,4240,4240,0
20230828,095200,45669290,4240,4240,4240,4240,8
20230828,095100,45635370,4225,4225,4225,4225,43
20230828,095000,45453695,4245,4245,4245,4245,0
20230828,094900,45453695,4245,4245,4245,4245,7
20230828,094800,45423980,4245,4220,4245,4220,1125
20230828,094700,40674785,4220,4220,4220,4220,3
20230828,094600,40662125,4220,4220,4220,4220,0
20230828,094500,40662125,4220,4220,4220,4220,9
20230828,094400,40624145,4220,4215,4220,4215,6
20230828,094300,40598840,4220,4220,4220,4220,0
20230828,094200,40598840,4220,4205,4220,4200,802
20230828,094100,37230280,4220,4215,4220,4215,4
20230828,094000,37213410,4220,4220,4220,4220,0
20230828,093900,37213410,4220,4220,4220,4220,0
20230828,093800,37213410,4220,4220,4220,4220,1
20230828,093700,37209190,4220,4220,4220,4220,70
20230828,093600,36913790,4220,4220,4220,4220,0
20230828,093500,36913790,4220,4215,4220,4215,50
20230828,093400,36702995,4220,4220,4220,4220,34
20230828,093300,36559515,4220,4215,4220,4215,1100
20230828,093200,31917985,4215,4215,4215,4215,4
20230828,093100,31901125,4215,4205,4215,4205,241
20230828,093000,30885340,4205,4205,4205,4205,7
20230828,092900,30855905,4225,4225,4225,4225,0
20230828,092800,30855905,4225,4225,4225,4225,0
20230828,092700,30855905,4225,4225,4225,4225,0
20230828,092600,30855905,4225,4225,4225,4225,0
20230828,092500,30855905,4225,4225,4225,4225,0
20230828,092400,30855905,4225,4225,4225,4225,0
20230828,092300,30855905,4225,4225,4225,4225,0
20230828,092200,30855905,4225,4225,4225,4225,0
20230828,092100,30855905,4225,4220,4225,4220,6
20230828,092000,30830580,4200,4215,4215,4200,135
20230828,091900,30263205,4215,4215,4215,4215,15
20230828,091800,30199980,4215,4215,4215,4215,0
20230828,091700,30199980,4215,4215,4215,4215,0
20230828,091600,30199980,4215,4215,4215,4215,1
20230828,091500,30195765,4215,4205,4215,4205,10
20230828,091400,30153665,4225,4225,4225,4225,0
20230828,091300,30153665,4225,4225,4225,4225,0
20230828,091200,30153665,4225,4215,4225,4215,36
20230828,091100,30001885,4190,4200,4200,4190,707
20230828,091000,27039400,4230,4220,4230,4220,7
20230828,090900,27009820,4190,4200,4250,4190,148
20230828,090800,26387740,4200,4205,4205,4180,1464
20230828,090700,20252870,4215,4220,4225,4210,278
20230828,090600,19082150,4220,4225,4225,4220,64
20230828,090500,18812020,4225,4220,4225,4215,1606
20230828,090400,12026715,4225,4225,4225,4225,1
20230828,090300,12022490,4250,4250,4250,4250,0
20230828,090200,12022490,4250,4235,4250,4235,92
20230828,090100,11632750,4235,4235,4235,4230,89
20230828,090000,11256100,4205,4265,4265,4200,2670