KissMeData/042500/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,191700,99369720,4305,4305,4305,4305,274
20230829,191600,99369720,4305,4305,4305,4305,0
20230829,191500,99369720,4305,4305,4305,4305,0
20230829,191400,99369720,4305,4305,4305,4305,0
20230829,191300,99369720,4305,4305,4305,4305,0
20230829,191200,99369720,4305,4305,4305,4305,0
20230829,191100,99369720,4305,4305,4305,4305,0
20230829,191000,99369720,4305,4305,4305,4305,0
20230829,190900,99369720,4305,4305,4305,4305,0
20230829,190800,99369720,4305,4305,4305,4305,0
20230829,190700,99369720,4305,4305,4305,4305,0
20230829,190600,99369720,4305,4305,4305,4305,0
20230829,190500,99369720,4305,4305,4305,4305,0
20230829,190400,99369720,4305,4305,4305,4305,0
20230829,190300,99369720,4305,4305,4305,4305,0
20230829,190200,99369720,4305,4305,4305,4305,0
20230829,190100,99369720,4305,4305,4305,4305,0
20230829,190000,99369720,4305,4305,4305,4305,0
20230829,185900,99369720,4305,4305,4305,4305,0
20230829,185800,99369720,4305,4305,4305,4305,0
20230829,185700,99369720,4305,4305,4305,4305,0
20230829,185600,99369720,4305,4305,4305,4305,0
20230829,185500,99369720,4305,4305,4305,4305,0
20230829,185400,99369720,4305,4305,4305,4305,0
20230829,185300,99369720,4305,4305,4305,4305,0
20230829,185200,99369720,4305,4305,4305,4305,0
20230829,185100,99369720,4305,4305,4305,4305,0
20230829,185000,99369720,4305,4305,4305,4305,0
20230829,184900,99369720,4305,4305,4305,4305,0
20230829,184800,99369720,4305,4305,4305,4305,0
20230829,184700,99369720,4305,4305,4305,4305,274
20230829,184600,99369720,4305,4305,4305,4305,0
20230829,184500,99369720,4305,4305,4305,4305,0
20230829,184400,99369720,4305,4305,4305,4305,0
20230829,184300,99369720,4305,4305,4305,4305,0
20230829,184200,99369720,4305,4305,4305,4305,0
20230829,184100,99369720,4305,4305,4305,4305,0
20230829,184000,99369720,4305,4305,4305,4305,0
20230829,183900,99369720,4305,4305,4305,4305,0
20230829,183800,99369720,4305,4305,4305,4305,0
20230829,183700,99369720,4305,4305,4305,4305,0
20230829,183600,99369720,4305,4305,4305,4305,0
20230829,183500,99369720,4305,4305,4305,4305,0
20230829,183400,99369720,4305,4305,4305,4305,0
20230829,183300,99369720,4305,4305,4305,4305,0
20230829,183200,99369720,4305,4305,4305,4305,0
20230829,183100,99369720,4305,4305,4305,4305,0
20230829,183000,99369720,4305,4305,4305,4305,0
20230829,182900,99369720,4305,4305,4305,4305,0
20230829,182800,99369720,4305,4305,4305,4305,0
20230829,182700,99369720,4305,4305,4305,4305,0
20230829,182600,99369720,4305,4305,4305,4305,0
20230829,182500,99369720,4305,4305,4305,4305,0
20230829,182400,99369720,4305,4305,4305,4305,0
20230829,182300,99369720,4305,4305,4305,4305,0
20230829,182200,99369720,4305,4305,4305,4305,0
20230829,182100,99369720,4305,4305,4305,4305,0
20230829,182000,99369720,4305,4305,4305,4305,0
20230829,181900,99369720,4305,4305,4305,4305,0
20230829,181800,99369720,4305,4305,4305,4305,0
20230829,181700,99369720,4305,4305,4305,4305,274
20230829,181600,99369720,4305,4305,4305,4305,0
20230829,181500,99369720,4305,4305,4305,4305,0
20230829,181400,99369720,4305,4305,4305,4305,0
20230829,181300,99369720,4305,4305,4305,4305,0
20230829,181200,99369720,4305,4305,4305,4305,0
20230829,181100,99369720,4305,4305,4305,4305,0
20230829,181000,99369720,4305,4305,4305,4305,0
20230829,180900,99369720,4305,4305,4305,4305,0
20230829,180800,99369720,4305,4305,4305,4305,0
20230829,180700,99369720,4305,4305,4305,4305,0
20230829,180600,99369720,4305,4305,4305,4305,0
20230829,180500,99369720,4305,4305,4305,4305,0
20230829,180400,99369720,4305,4305,4305,4305,0
20230829,180300,99369720,4305,4305,4305,4305,0
20230829,180200,99369720,4305,4305,4305,4305,0
20230829,180100,99369720,4305,4305,4305,4305,0
20230829,180000,99369720,4305,4305,4305,4305,0
20230829,175900,99369720,4305,4305,4305,4305,0
20230829,175800,99369720,4305,4305,4305,4305,0
20230829,175700,99369720,4305,4305,4305,4305,0
20230829,175600,99369720,4305,4305,4305,4305,0
20230829,175500,99369720,4305,4305,4305,4305,0
20230829,175400,99369720,4305,4305,4305,4305,0
20230829,175300,99369720,4305,4305,4305,4305,0
20230829,175200,99369720,4305,4305,4305,4305,0
20230829,175100,99369720,4305,4305,4305,4305,0
20230829,175000,99369720,4305,4305,4305,4305,0
20230829,174900,99369720,4305,4305,4305,4305,0
20230829,174800,99369720,4305,4305,4305,4305,0
20230829,174700,99369720,4305,4305,4305,4305,274
20230829,174600,99369720,4305,4305,4305,4305,0
20230829,174500,99369720,4305,4305,4305,4305,0
20230829,174400,99369720,4305,4305,4305,4305,0
20230829,174300,99369720,4305,4305,4305,4305,0
20230829,174200,99369720,4305,4305,4305,4305,0
20230829,174100,99369720,4305,4305,4305,4305,0
20230829,174000,99369720,4305,4305,4305,4305,0
20230829,173900,99369720,4305,4305,4305,4305,0
20230829,173800,99369720,4305,4305,4305,4305,0
20230829,173700,99369720,4305,4305,4305,4305,0
20230829,173600,99369720,4305,4305,4305,4305,0
20230829,173500,99369720,4305,4305,4305,4305,0
20230829,173400,99369720,4305,4305,4305,4305,0
20230829,173300,99369720,4305,4305,4305,4305,0
20230829,173200,99369720,4305,4305,4305,4305,0
20230829,173100,99369720,4305,4305,4305,4305,0
20230829,173000,99369720,4305,4305,4305,4305,0
20230829,172900,99369720,4305,4305,4305,4305,0
20230829,172800,99369720,4305,4305,4305,4305,0
20230829,172700,99369720,4305,4305,4305,4305,0
20230829,172600,99369720,4305,4305,4305,4305,0
20230829,172500,99369720,4305,4305,4305,4305,0
20230829,172400,99369720,4305,4305,4305,4305,0
20230829,172300,99369720,4305,4305,4305,4305,0
20230829,172200,99369720,4305,4305,4305,4305,0
20230829,172100,99369720,4305,4305,4305,4305,0
20230829,172000,99369720,4305,4305,4305,4305,0
20230829,171900,99369720,4305,4305,4305,4305,0
20230829,171800,99369720,4305,4305,4305,4305,0
20230829,171700,99369720,4305,4305,4305,4305,274
20230829,171600,99369720,4305,4305,4305,4305,0
20230829,171500,99369720,4305,4305,4305,4305,0
20230829,171400,99369720,4305,4305,4305,4305,0
20230829,171300,99369720,4305,4305,4305,4305,0
20230829,171200,99369720,4305,4305,4305,4305,0
20230829,171100,99369720,4305,4305,4305,4305,0
20230829,171000,99369720,4305,4305,4305,4305,0
20230829,170900,99369720,4305,4305,4305,4305,0
20230829,170800,99369720,4305,4305,4305,4305,0
20230829,170700,99369720,4305,4305,4305,4305,0
20230829,170600,99369720,4305,4305,4305,4305,0
20230829,170500,99369720,4305,4305,4305,4305,0
20230829,170400,99369720,4305,4305,4305,4305,0
20230829,170300,99369720,4305,4305,4305,4305,0
20230829,170200,99369720,4305,4305,4305,4305,0
20230829,170100,99369720,4305,4305,4305,4305,0
20230829,170000,99369720,4305,4305,4305,4305,0
20230829,165900,99369720,4305,4305,4305,4305,0
20230829,165800,99369720,4305,4305,4305,4305,0
20230829,165700,99369720,4305,4305,4305,4305,0
20230829,165600,99369720,4305,4305,4305,4305,0
20230829,165500,99369720,4305,4305,4305,4305,0
20230829,165400,99369720,4305,4305,4305,4305,0
20230829,165300,99369720,4305,4305,4305,4305,0
20230829,165200,99369720,4305,4305,4305,4305,0
20230829,165100,99369720,4305,4305,4305,4305,0
20230829,165000,99369720,4305,4305,4305,4305,0
20230829,164900,99369720,4305,4305,4305,4305,0
20230829,164800,99369720,4305,4305,4305,4305,0
20230829,164700,99369720,4305,4305,4305,4305,274
20230829,164600,99369720,4305,4305,4305,4305,0
20230829,164500,99369720,4305,4305,4305,4305,0
20230829,164400,99369720,4305,4305,4305,4305,0
20230829,164300,99369720,4305,4305,4305,4305,0
20230829,164200,99369720,4305,4305,4305,4305,0
20230829,164100,99369720,4305,4305,4305,4305,0
20230829,164000,99369720,4305,4305,4305,4305,0
20230829,163900,99369720,4305,4305,4305,4305,0
20230829,163800,99369720,4305,4305,4305,4305,0
20230829,163700,99369720,4305,4305,4305,4305,0
20230829,163600,99369720,4305,4305,4305,4305,0
20230829,163500,99369720,4305,4305,4305,4305,0
20230829,163400,99369720,4305,4305,4305,4305,0
20230829,163300,99369720,4305,4305,4305,4305,0
20230829,163200,99369720,4305,4305,4305,4305,0
20230829,163100,99369720,4305,4305,4305,4305,0
20230829,163000,99369720,4305,4305,4305,4305,0
20230829,162900,99369720,4305,4305,4305,4305,0
20230829,162800,99369720,4305,4305,4305,4305,0
20230829,162700,99369720,4305,4305,4305,4305,0
20230829,162600,99369720,4305,4305,4305,4305,0
20230829,162500,99369720,4305,4305,4305,4305,0
20230829,162400,99369720,4305,4305,4305,4305,0
20230829,162300,99369720,4305,4305,4305,4305,0
20230829,162200,99369720,4305,4305,4305,4305,0
20230829,162100,99369720,4305,4305,4305,4305,0
20230829,162000,99369720,4305,4305,4305,4305,0
20230829,161900,99369720,4305,4305,4305,4305,0
20230829,161800,99369720,4305,4305,4305,4305,0
20230829,161700,99369720,4305,4305,4305,4305,274
20230829,161600,99369720,4305,4305,4305,4305,0
20230829,161500,99369720,4305,4305,4305,4305,0
20230829,161400,99369720,4305,4305,4305,4305,0
20230829,161300,99369720,4305,4305,4305,4305,0
20230829,161200,99369720,4305,4305,4305,4305,0
20230829,161100,99369720,4305,4305,4305,4305,0
20230829,161000,99369720,4305,4305,4305,4305,0
20230829,160900,99369720,4305,4305,4305,4305,0
20230829,160800,99369720,4305,4305,4305,4305,0
20230829,160700,99369720,4305,4305,4305,4305,0
20230829,160600,99369720,4305,4305,4305,4305,0
20230829,160500,99369720,4305,4305,4305,4305,0
20230829,160400,99369720,4305,4305,4305,4305,0
20230829,160300,99369720,4305,4305,4305,4305,0
20230829,160200,99369720,4305,4305,4305,4305,0
20230829,160100,99369720,4305,4305,4305,4305,0
20230829,160000,99369720,4305,4305,4305,4305,0
20230829,155900,99369720,4305,4305,4305,4305,0
20230829,155800,99369720,4305,4305,4305,4305,0
20230829,155700,99369720,4305,4305,4305,4305,0
20230829,155600,99369720,4305,4305,4305,4305,0
20230829,155500,99369720,4305,4305,4305,4305,0
20230829,155400,99369720,4305,4305,4305,4305,0
20230829,155300,99369720,4305,4305,4305,4305,0
20230829,155200,99369720,4305,4305,4305,4305,0
20230829,155100,99369720,4305,4305,4305,4305,0
20230829,155000,99369720,4305,4305,4305,4305,0
20230829,154900,99369720,4305,4305,4305,4305,0
20230829,154800,99369720,4305,4305,4305,4305,0
20230829,154700,99369720,4305,4305,4305,4305,274
20230829,154600,99369720,4305,4305,4305,4305,0
20230829,154500,99369720,4305,4305,4305,4305,0
20230829,154400,99369720,4305,4305,4305,4305,0
20230829,154300,99369720,4305,4305,4305,4305,0
20230829,154200,99369720,4305,4305,4305,4305,0
20230829,154100,99369720,4305,4305,4305,4305,0
20230829,154000,99369720,4305,4305,4305,4305,0
20230829,153900,99369720,4305,4305,4305,4305,0
20230829,153800,99369720,4305,4305,4305,4305,0
20230829,153700,99369720,4305,4305,4305,4305,0
20230829,153600,99369720,4305,4305,4305,4305,0
20230829,153500,99369720,4305,4305,4305,4305,0
20230829,153400,99369720,4305,4305,4305,4305,0
20230829,153300,99369720,4305,4305,4305,4305,0
20230829,153200,99369720,4305,4305,4305,4305,0
20230829,153100,99369720,4305,4305,4305,4305,0
20230829,153000,99369720,4305,4305,4305,4305,274
20230829,152900,98190150,4305,4305,4305,4305,0
20230829,152800,98190150,4305,4305,4305,4305,0
20230829,152700,98190150,4305,4305,4305,4305,0
20230829,152600,98190150,4305,4305,4305,4305,0
20230829,152500,98190150,4305,4305,4305,4305,0
20230829,152400,98190150,4305,4305,4305,4305,0
20230829,152300,98190150,4305,4305,4305,4305,0
20230829,152200,98190150,4305,4305,4305,4305,0
20230829,152100,98190150,4305,4305,4305,4305,0
20230829,152000,98190150,4305,4305,4305,4305,0
20230829,151900,98190150,4305,4305,4305,4305,0
20230829,151800,98190150,4305,4305,4305,4305,0
20230829,151700,98190150,4305,4305,4305,4305,0
20230829,151600,98190150,4305,4305,4305,4305,0
20230829,151500,98190150,4305,4305,4305,4305,0
20230829,151400,98190150,4305,4305,4305,4305,0
20230829,151300,98190150,4305,4305,4305,4305,0
20230829,151200,98190150,4305,4305,4305,4305,0
20230829,151100,98190150,4305,4305,4305,4305,116
20230829,151000,97690770,4305,4305,4305,4305,0
20230829,150900,97690770,4305,4305,4305,4305,12
20230829,150800,97639110,4305,4305,4305,4305,2
20230829,150700,97630500,4305,4305,4305,4305,10
20230829,150600,97587450,4305,4305,4305,4305,0
20230829,150500,97587450,4305,4305,4305,4305,0
20230829,150400,97587450,4305,4305,4305,4305,5
20230829,150300,97565925,4305,4305,4305,4305,0
20230829,150200,97565925,4305,4305,4305,4305,0
20230829,150100,97565925,4305,4305,4305,4305,10
20230829,150000,97522875,4295,4295,4295,4295,2
20230829,145900,97514285,4300,4300,4300,4300,2
20230829,145800,97505685,4305,4300,4305,4300,302
20230829,145700,96206910,4300,4290,4300,4290,2545
20230829,145600,85279440,4290,4290,4290,4290,0
20230829,145500,85279440,4290,4290,4290,4290,0
20230829,145400,85279440,4290,4290,4290,4290,0
20230829,145300,85279440,4290,4290,4290,4290,50
20230829,145200,85064940,4290,4290,4290,4290,30
20230829,145100,84936240,4290,4290,4290,4290,0
20230829,145000,84936240,4290,4290,4290,4290,0
20230829,144900,84936240,4290,4290,4290,4290,0
20230829,144800,84936240,4290,4290,4290,4290,0
20230829,144700,84936240,4290,4290,4290,4290,1
20230829,144600,84931950,4290,4290,4290,4290,0
20230829,144500,84931950,4290,4290,4290,4290,0
20230829,144400,84931950,4290,4290,4290,4290,0
20230829,144300,84931950,4290,4290,4290,4290,0
20230829,144200,84931950,4290,4290,4290,4290,0
20230829,144100,84931950,4290,4290,4290,4290,312
20230829,144000,83593470,4290,4290,4290,4290,0
20230829,143900,83593470,4290,4290,4290,4290,0
20230829,143800,83593470,4290,4290,4290,4290,0
20230829,143700,83593470,4290,4290,4290,4290,7
20230829,143600,83563440,4290,4290,4290,4290,0
20230829,143500,83563440,4290,4290,4290,4290,0
20230829,143400,83563440,4290,4290,4290,4290,0
20230829,143300,83563440,4290,4290,4290,4290,0
20230829,143200,83563440,4290,4290,4290,4290,0
20230829,143100,83563440,4290,4290,4290,4290,0
20230829,143000,83563440,4290,4290,4290,4290,0
20230829,142900,83563440,4290,4290,4290,4290,0
20230829,142800,83563440,4290,4290,4290,4290,106
20230829,142700,83108700,4290,4290,4290,4290,58
20230829,142600,82859880,4290,4290,4290,4290,2
20230829,142500,82851300,4290,4290,4290,4290,90
20230829,142400,82465200,4290,4290,4290,4290,220
20230829,142300,81521400,4290,4290,4290,4290,256
20230829,142200,80423160,4285,4285,4285,4285,0
20230829,142100,80423160,4285,4285,4285,4285,0
20230829,142000,80423160,4285,4285,4285,4285,0
20230829,141900,80423160,4285,4285,4285,4285,0
20230829,141800,80423160,4285,4285,4285,4285,0
20230829,141700,80423160,4285,4285,4285,4285,0
20230829,141600,80423160,4285,4285,4285,4285,0
20230829,141500,80423160,4285,4285,4285,4285,0
20230829,141400,80423160,4285,4285,4285,4285,0
20230829,141300,80423160,4285,4285,4285,4285,0
20230829,141200,80423160,4285,4285,4285,4285,23
20230829,141100,80324605,4290,4290,4290,4290,0
20230829,141000,80324605,4290,4290,4290,4290,0
20230829,140900,80324605,4290,4290,4290,4290,0
20230829,140800,80324605,4290,4290,4290,4290,0
20230829,140700,80324605,4290,4290,4290,4290,0
20230829,140600,80324605,4290,4290,4290,4290,0
20230829,140500,80324605,4290,4290,4290,4290,44
20230829,140400,80135845,4295,4295,4295,4295,0
20230829,140300,80135845,4295,4295,4295,4295,2
20230829,140200,80127255,4290,4290,4290,4290,62
20230829,140100,79861275,4290,4290,4290,4290,22
20230829,140000,79766895,4290,4290,4290,4290,191
20230829,135900,78947505,4290,4290,4295,4290,271
20230829,135800,77784890,4290,4290,4290,4290,106
20230829,135700,77330150,4290,4290,4290,4290,20
20230829,135600,77244350,4285,4285,4285,4270,122
20230829,135500,76722155,4285,4285,4285,4285,0
20230829,135400,76722155,4285,4285,4285,4285,0
20230829,135300,76722155,4285,4285,4285,4285,0
20230829,135200,76722155,4285,4285,4285,4285,0
20230829,135100,76722155,4285,4285,4285,4285,118
20230829,135000,76216525,4285,4285,4285,4285,0
20230829,134900,76216525,4285,4285,4285,4285,0
20230829,134800,76216525,4285,4285,4285,4285,0
20230829,134700,76216525,4285,4285,4285,4285,0
20230829,134600,76216525,4285,4285,4285,4285,0
20230829,134500,76216525,4285,4285,4285,4285,0
20230829,134400,76216525,4285,4285,4285,4285,0
20230829,134300,76216525,4285,4285,4285,4285,0
20230829,134200,76216525,4285,4285,4285,4285,0
20230829,134100,76216525,4285,4285,4285,4285,14
20230829,134000,76156535,4285,4285,4285,4285,7
20230829,133900,76126540,4285,4285,4285,4285,0
20230829,133800,76126540,4285,4285,4285,4285,0
20230829,133700,76126540,4285,4285,4285,4285,0
20230829,133600,76126540,4285,4285,4285,4285,18
20230829,133500,76049410,4285,4285,4285,4285,0
20230829,133400,76049410,4285,4285,4285,4285,35
20230829,133300,75899435,4290,4290,4290,4290,16
20230829,133200,75830795,4290,4290,4290,4290,0
20230829,133100,75830795,4290,4290,4290,4290,0
20230829,133000,75830795,4290,4290,4290,4290,0
20230829,132900,75830795,4290,4290,4290,4290,1
20230829,132800,75826505,4295,4295,4295,4295,0
20230829,132700,75826505,4295,4295,4295,4295,0
20230829,132600,75826505,4295,4290,4295,4290,716
20230829,132500,72751360,4290,4290,4290,4290,300
20230829,132400,71464360,4285,4285,4285,4285,0
20230829,132300,71464360,4285,4285,4285,4285,0
20230829,132200,71464360,4285,4285,4285,4285,0
20230829,132100,71464360,4285,4285,4285,4285,10
20230829,132000,71421510,4285,4285,4285,4285,9
20230829,131900,71382945,4290,4290,4290,4290,264
20230829,131800,70250385,4290,4290,4290,4290,0
20230829,131700,70250385,4290,4290,4290,4290,0
20230829,131600,70250385,4290,4290,4290,4290,0
20230829,131500,70250385,4290,4290,4290,4290,0
20230829,131400,70250385,4290,4290,4290,4290,0
20230829,131300,70250385,4290,4290,4290,4290,0
20230829,131200,70250385,4290,4290,4290,4290,0
20230829,131100,70250385,4290,4290,4290,4290,0
20230829,131000,70250385,4290,4290,4290,4290,0
20230829,130900,70250385,4290,4290,4290,4290,96
20230829,130800,69838545,4295,4295,4295,4295,0
20230829,130700,69838545,4295,4290,4295,4290,2
20230829,130600,69829960,4290,4290,4290,4290,0
20230829,130500,69829960,4290,4290,4290,4290,43
20230829,130400,69645490,4270,4285,4285,4270,1830
20230829,130300,61816390,4290,4290,4290,4290,0
20230829,130200,61816390,4290,4290,4290,4290,0
20230829,130100,61816390,4290,4290,4290,4290,87
20230829,130000,61443160,4290,4285,4290,4285,3
20230829,125900,61430295,4290,4290,4290,4290,1
20230829,125800,61426005,4290,4290,4290,4290,10
20230829,125700,61383105,4290,4290,4290,4290,0
20230829,125600,61383105,4290,4290,4290,4290,0
20230829,125500,61383105,4290,4290,4290,4290,78
20230829,125400,61048485,4290,4290,4290,4290,202
20230829,125300,60181905,4290,4290,4290,4290,17
20230829,125200,60108975,4290,4290,4290,4290,99
20230829,125100,59684265,4295,4295,4295,4295,0
20230829,125000,59684265,4295,4295,4295,4295,0
20230829,124900,59684265,4295,4295,4295,4295,0
20230829,124800,59684265,4295,4295,4295,4295,0
20230829,124700,59684265,4295,4295,4295,4295,0
20230829,124600,59684265,4295,4295,4295,4295,0
20230829,124500,59684265,4295,4295,4295,4295,1
20230829,124400,59679970,4295,4295,4295,4295,0
20230829,124300,59679970,4295,4295,4295,4295,0
20230829,124200,59679970,4295,4295,4295,4295,0
20230829,124100,59679970,4295,4295,4295,4295,0
20230829,124000,59679970,4295,4295,4295,4295,2
20230829,123900,59671380,4290,4290,4290,4290,8
20230829,123800,59637060,4295,4295,4295,4295,0
20230829,123700,59637060,4295,4295,4295,4295,0
20230829,123600,59637060,4295,4295,4295,4295,0
20230829,123500,59637060,4295,4290,4295,4290,78
20230829,123400,59302425,4290,4290,4290,4290,102
20230829,123300,58864845,4290,4290,4290,4290,11
20230829,123200,58817655,4290,4290,4290,4290,0
20230829,123100,58817655,4290,4290,4290,4290,0
20230829,123000,58817655,4290,4290,4290,4290,2
20230829,122900,58809075,4290,4290,4290,4290,10
20230829,122800,58766175,4295,4295,4295,4295,0
20230829,122700,58766175,4295,4295,4295,4295,0
20230829,122600,58766175,4295,4295,4295,4295,1
20230829,122500,58761880,4295,4295,4295,4295,0
20230829,122400,58761880,4295,4295,4295,4295,15
20230829,122300,58697455,4295,4295,4295,4295,44
20230829,122200,58508475,4295,4290,4295,4290,117
20230829,122100,58006445,4290,4290,4290,4290,540
20230829,122000,55689845,4285,4280,4285,4280,2602
20230829,121900,44550550,4280,4275,4280,4275,13
20230829,121800,44494915,4280,4280,4280,4280,703
20230829,121700,41486075,4275,4275,4275,4275,240
20230829,121600,40460075,4275,4275,4275,4275,17
20230829,121500,40387400,4275,4275,4275,4275,0
20230829,121400,40387400,4275,4275,4275,4275,0
20230829,121300,40387400,4275,4275,4275,4275,95
20230829,121200,39981275,4275,4275,4275,4275,95
20230829,121100,39575150,4275,4275,4275,4275,0
20230829,121000,39575150,4275,4275,4275,4275,0
20230829,120900,39575150,4275,4275,4275,4275,0
20230829,120800,39575150,4275,4275,4275,4275,0
20230829,120700,39575150,4275,4275,4275,4275,0
20230829,120600,39575150,4275,4275,4275,4275,0
20230829,120500,39575150,4275,4275,4275,4275,94
20230829,120400,39173300,4275,4275,4275,4275,55
20230829,120300,38938175,4275,4275,4275,4275,0
20230829,120200,38938175,4275,4275,4275,4275,0
20230829,120100,38938175,4275,4275,4275,4275,0
20230829,120000,38938175,4275,4275,4275,4275,0
20230829,115900,38938175,4275,4275,4275,4275,0
20230829,115800,38938175,4275,4275,4275,4275,0
20230829,115700,38938175,4275,4275,4275,4275,0
20230829,115600,38938175,4275,4275,4275,4275,0
20230829,115500,38938175,4275,4265,4275,4265,161
20230829,115400,38249910,4275,4275,4280,4275,422
20230829,115300,36444700,4275,4275,4275,4275,24
20230829,115200,36342100,4275,4275,4275,4275,7
20230829,115100,36312175,4275,4275,4275,4275,6
20230829,115000,36286525,4270,4270,4270,4270,24
20230829,114900,36184045,4270,4270,4270,4265,41
20230829,114800,36008985,4265,4270,4270,4265,12
20230829,114700,35957770,4270,4265,4270,4265,7
20230829,114600,35927905,4270,4275,4275,4265,124
20230829,114500,35398450,4275,4270,4275,4270,12
20230829,114400,35347160,4275,4270,4275,4270,10
20230829,114300,35304420,4275,4275,4275,4270,41
20230829,114200,35129150,4275,4275,4275,4275,12
20230829,114100,35077850,4275,4275,4275,4275,0
20230829,114000,35077850,4275,4275,4275,4275,0
20230829,113900,35077850,4275,4270,4275,4270,5
20230829,113800,35056485,4270,4270,4270,4270,0
20230829,113700,35056485,4270,4270,4270,4270,28
20230829,113600,34936925,4270,4270,4270,4270,0
20230829,113500,34936925,4270,4270,4270,4270,54
20230829,113400,34706345,4270,4270,4270,4270,179
20230829,113300,33942015,4270,4270,4270,4270,0
20230829,113200,33942015,4270,4270,4270,4270,0
20230829,113100,33942015,4270,4270,4270,4270,0
20230829,113000,33942015,4270,4270,4270,4270,0
20230829,112900,33942015,4270,4270,4270,4270,0
20230829,112800,33942015,4270,4270,4270,4270,0
20230829,112700,33942015,4270,4270,4270,4270,0
20230829,112600,33942015,4270,4270,4270,4270,0
20230829,112500,33942015,4270,4270,4270,4270,0
20230829,112400,33942015,4270,4270,4270,4270,0
20230829,112300,33942015,4270,4270,4270,4270,300
20230829,112200,32661015,4260,4265,4265,4260,35
20230829,112100,32511895,4270,4270,4270,4270,0
20230829,112000,32511895,4270,4270,4270,4270,0
20230829,111900,32511895,4270,4265,4270,4265,505
20230829,111800,30358045,4270,4270,4270,4270,4
20230829,111700,30340965,4270,4270,4270,4270,0
20230829,111600,30340965,4270,4270,4270,4270,0
20230829,111500,30340965,4270,4260,4270,4260,22
20230829,111400,30247165,4260,4260,4260,4260,12
20230829,111300,30196045,4270,4270,4270,4270,0
20230829,111200,30196045,4270,4270,4270,4270,0
20230829,111100,30196045,4270,4260,4270,4260,36
20230829,111000,30042625,4260,4260,4260,4260,270
20230829,110900,28892425,4270,4270,4270,4270,0
20230829,110800,28892425,4270,4270,4270,4270,0
20230829,110700,28892425,4270,4270,4270,4270,0
20230829,110600,28892425,4270,4270,4270,4270,24
20230829,110500,28789945,4270,4270,4270,4270,0
20230829,110400,28789945,4270,4270,4270,4270,0
20230829,110300,28789945,4270,4270,4270,4270,0
20230829,110200,28789945,4270,4270,4270,4270,0
20230829,110100,28789945,4270,4270,4270,4270,0
20230829,110000,28789945,4270,4270,4270,4270,0
20230829,105900,28789945,4270,4270,4270,4270,0
20230829,105800,28789945,4270,4270,4270,4270,0
20230829,105700,28789945,4270,4270,4270,4270,0
20230829,105600,28789945,4270,4270,4270,4270,0
20230829,105500,28789945,4270,4270,4270,4270,0
20230829,105400,28789945,4270,4270,4270,4270,0
20230829,105300,28789945,4270,4270,4270,4270,100
20230829,105200,28362945,4270,4270,4270,4270,0
20230829,105100,28362945,4270,4260,4270,4260,95
20230829,105000,27958205,4260,4260,4260,4260,103
20230829,104900,27519425,4260,4260,4260,4260,21
20230829,104800,27429965,4260,4260,4260,4260,50
20230829,104700,27216965,4260,4260,4260,4260,0
20230829,104600,27216965,4260,4260,4260,4260,0
20230829,104500,27216965,4260,4260,4260,4260,0
20230829,104400,27216965,4260,4260,4260,4260,0
20230829,104300,27216965,4260,4260,4260,4260,0
20230829,104200,27216965,4260,4260,4260,4260,3
20230829,104100,27204185,4260,4260,4260,4260,10
20230829,104000,27161585,4260,4260,4260,4260,0
20230829,103900,27161585,4260,4255,4260,4255,2
20230829,103800,27153070,4260,4260,4260,4260,1
20230829,103700,27148810,4260,4255,4260,4255,95
20230829,103600,26744500,4255,4255,4255,4255,10
20230829,103500,26701950,4255,4255,4255,4255,0
20230829,103400,26701950,4255,4255,4255,4255,0
20230829,103300,26701950,4255,4255,4255,4255,13
20230829,103200,26646635,4255,4255,4255,4255,29
20230829,103100,26523240,4255,4255,4255,4255,13
20230829,103000,26467925,4255,4255,4255,4255,44
20230829,102900,26280705,4255,4255,4255,4255,0
20230829,102800,26280705,4255,4255,4255,4255,46
20230829,102700,26084975,4255,4255,4255,4255,17
20230829,102600,26012640,4260,4260,4260,4260,0
20230829,102500,26012640,4260,4260,4260,4260,0
20230829,102400,26012640,4260,4260,4260,4255,109
20230829,102300,25548800,4260,4260,4260,4255,145
20230829,102200,24931600,4265,4265,4265,4265,64
20230829,102100,24658640,4260,4260,4260,4260,0
20230829,102000,24658640,4260,4260,4260,4260,0
20230829,101900,24658640,4260,4260,4260,4260,0
20230829,101800,24658640,4260,4260,4260,4260,1
20230829,101700,24654380,4265,4265,4265,4265,0
20230829,101600,24654380,4265,4265,4265,4265,22
20230829,101500,24560550,4265,4265,4265,4265,0
20230829,101400,24560550,4265,4265,4265,4265,0
20230829,101300,24560550,4265,4265,4265,4265,0
20230829,101200,24560550,4265,4265,4265,4265,7
20230829,101100,24530695,4260,4260,4260,4260,0
20230829,101000,24530695,4260,4260,4260,4260,91
20230829,100900,24143035,4260,4260,4260,4260,68
20230829,100800,23853355,4260,4260,4260,4260,37
20230829,100700,23695735,4260,4260,4260,4250,204
20230829,100600,22828195,4265,4265,4265,4265,693
20230829,100500,19872550,4260,4260,4260,4260,134
20230829,100400,19301710,4280,4265,4280,4265,420
20230829,100300,17510260,4265,4265,4265,4265,2
20230829,100200,17501730,4275,4285,4285,4275,15
20230829,100100,17437505,4285,4285,4285,4285,1
20230829,100000,17433220,4285,4285,4285,4285,5
20230829,095900,17411795,4285,4285,4285,4285,0
20230829,095800,17411795,4285,4285,4285,4285,0
20230829,095700,17411795,4285,4285,4285,4285,200
20230829,095600,16554795,4290,4290,4290,4290,0
20230829,095500,16554795,4290,4280,4290,4280,101
20230829,095400,16122105,4285,4285,4285,4285,0
20230829,095300,16122105,4285,4285,4285,4285,1
20230829,095200,16117820,4285,4285,4285,4285,0
20230829,095100,16117820,4285,4285,4285,4285,10
20230829,095000,16074970,4285,4285,4285,4285,0
20230829,094900,16074970,4285,4285,4285,4285,2
20230829,094800,16066400,4285,4285,4285,4285,0
20230829,094700,16066400,4285,4285,4285,4285,59
20230829,094600,15813585,4290,4285,4290,4285,250
20230829,094500,14742305,4285,4285,4285,4285,0
20230829,094400,14742305,4285,4285,4285,4285,0
20230829,094300,14742305,4285,4285,4285,4285,4
20230829,094200,14725165,4285,4275,4285,4275,3
20230829,094100,14712325,4285,4285,4285,4285,0
20230829,094000,14712325,4285,4285,4285,4285,0
20230829,093900,14712325,4285,4285,4285,4285,0
20230829,093800,14712325,4285,4280,4285,4280,47
20230829,093700,14511135,4285,4285,4285,4285,0
20230829,093600,14511135,4285,4285,4285,4285,0
20230829,093500,14511135,4285,4285,4285,4285,6
20230829,093400,14485425,4290,4290,4290,4290,0
20230829,093300,14485425,4290,4290,4290,4290,0
20230829,093200,14485425,4290,4285,4290,4285,10
20230829,093100,14442545,4290,4270,4290,4250,816
20230829,093000,10954220,4270,4270,4270,4270,4
20230829,092900,10937140,4270,4270,4270,4270,0
20230829,092800,10937140,4270,4270,4270,4270,0
20230829,092700,10937140,4270,4270,4270,4270,6
20230829,092600,10911520,4270,4270,4270,4270,0
20230829,092500,10911520,4270,4270,4270,4270,105
20230829,092400,10463170,4270,4265,4270,4265,624
20230829,092300,7801555,4265,4265,4265,4265,10
20230829,092200,7758905,4265,4265,4265,4265,0
20230829,092100,7758905,4265,4265,4265,4265,90
20230829,092000,7375055,4265,4260,4265,4260,107
20230829,091900,6918725,4250,4250,4250,4250,154
20230829,091800,6264225,4250,4250,4250,4250,2
20230829,091700,6255725,4250,4250,4250,4250,10
20230829,091600,6213225,4250,4250,4250,4250,325
20230829,091500,4831975,4265,4265,4265,4265,0
20230829,091400,4831975,4265,4265,4265,4265,0
20230829,091300,4831975,4265,4265,4265,4265,0
20230829,091200,4831975,4265,4260,4265,4260,250
20230829,091100,3765735,4265,4250,4265,4250,72
20230829,091000,3459465,4235,4240,4240,4235,2
20230829,090900,3450990,4255,4255,4255,4255,0
20230829,090800,3450990,4255,4255,4255,4255,0
20230829,090700,3450990,4255,4250,4255,4250,2
20230829,090600,3442485,4240,4240,4240,4240,0
20230829,090500,3442485,4240,4240,4240,4240,646
20230829,090400,703445,4245,4245,4245,4245,0
20230829,090300,703445,4245,4260,4260,4245,62
20230829,090200,439770,4265,4265,4265,4265,0
20230829,090100,439770,4265,4265,4265,4265,0
20230829,090000,439770,4265,4270,4270,4265,103