KissMeData/088260/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,194100,144149575,5040,5040,5040,5040,884
20230828,194000,144149575,5040,5040,5040,5040,0
20230828,193900,144149575,5040,5040,5040,5040,0
20230828,193800,144149575,5040,5040,5040,5040,0
20230828,193700,144149575,5040,5040,5040,5040,0
20230828,193600,144149575,5040,5040,5040,5040,0
20230828,193500,144149575,5040,5040,5040,5040,0
20230828,193400,144149575,5040,5040,5040,5040,0
20230828,193300,144149575,5040,5040,5040,5040,0
20230828,193200,144149575,5040,5040,5040,5040,0
20230828,193100,144149575,5040,5040,5040,5040,0
20230828,193000,144149575,5040,5040,5040,5040,0
20230828,192900,144149575,5040,5040,5040,5040,0
20230828,192800,144149575,5040,5040,5040,5040,0
20230828,192700,144149575,5040,5040,5040,5040,0
20230828,192600,144149575,5040,5040,5040,5040,0
20230828,192500,144149575,5040,5040,5040,5040,0
20230828,192400,144149575,5040,5040,5040,5040,0
20230828,192300,144149575,5040,5040,5040,5040,0
20230828,192200,144149575,5040,5040,5040,5040,0
20230828,192100,144149575,5040,5040,5040,5040,0
20230828,192000,144149575,5040,5040,5040,5040,0
20230828,191900,144149575,5040,5040,5040,5040,0
20230828,191800,144149575,5040,5040,5040,5040,0
20230828,191700,144149575,5040,5040,5040,5040,0
20230828,191600,144149575,5040,5040,5040,5040,0
20230828,191500,144149575,5040,5040,5040,5040,0
20230828,191400,144149575,5040,5040,5040,5040,0
20230828,191300,144149575,5040,5040,5040,5040,0
20230828,191200,144149575,5040,5040,5040,5040,0
20230828,191100,144149575,5040,5040,5040,5040,884
20230828,191000,144149575,5040,5040,5040,5040,0
20230828,190900,144149575,5040,5040,5040,5040,0
20230828,190800,144149575,5040,5040,5040,5040,0
20230828,190700,144149575,5040,5040,5040,5040,0
20230828,190600,144149575,5040,5040,5040,5040,0
20230828,190500,144149575,5040,5040,5040,5040,0
20230828,190400,144149575,5040,5040,5040,5040,0
20230828,190300,144149575,5040,5040,5040,5040,0
20230828,190200,144149575,5040,5040,5040,5040,0
20230828,190100,144149575,5040,5040,5040,5040,0
20230828,190000,144149575,5040,5040,5040,5040,0
20230828,185900,144149575,5040,5040,5040,5040,0
20230828,185800,144149575,5040,5040,5040,5040,0
20230828,185700,144149575,5040,5040,5040,5040,0
20230828,185600,144149575,5040,5040,5040,5040,0
20230828,185500,144149575,5040,5040,5040,5040,0
20230828,185400,144149575,5040,5040,5040,5040,0
20230828,185300,144149575,5040,5040,5040,5040,0
20230828,185200,144149575,5040,5040,5040,5040,0
20230828,185100,144149575,5040,5040,5040,5040,0
20230828,185000,144149575,5040,5040,5040,5040,0
20230828,184900,144149575,5040,5040,5040,5040,0
20230828,184800,144149575,5040,5040,5040,5040,0
20230828,184700,144149575,5040,5040,5040,5040,0
20230828,184600,144149575,5040,5040,5040,5040,0
20230828,184500,144149575,5040,5040,5040,5040,0
20230828,184400,144149575,5040,5040,5040,5040,0
20230828,184300,144149575,5040,5040,5040,5040,0
20230828,184200,144149575,5040,5040,5040,5040,0
20230828,184100,144149575,5040,5040,5040,5040,884
20230828,184000,144149575,5040,5040,5040,5040,0
20230828,183900,144149575,5040,5040,5040,5040,0
20230828,183800,144149575,5040,5040,5040,5040,0
20230828,183700,144149575,5040,5040,5040,5040,0
20230828,183600,144149575,5040,5040,5040,5040,0
20230828,183500,144149575,5040,5040,5040,5040,0
20230828,183400,144149575,5040,5040,5040,5040,0
20230828,183300,144149575,5040,5040,5040,5040,0
20230828,183200,144149575,5040,5040,5040,5040,0
20230828,183100,144149575,5040,5040,5040,5040,0
20230828,183000,144149575,5040,5040,5040,5040,0
20230828,182900,144149575,5040,5040,5040,5040,0
20230828,182800,144149575,5040,5040,5040,5040,0
20230828,182700,144149575,5040,5040,5040,5040,0
20230828,182600,144149575,5040,5040,5040,5040,0
20230828,182500,144149575,5040,5040,5040,5040,0
20230828,182400,144149575,5040,5040,5040,5040,0
20230828,182300,144149575,5040,5040,5040,5040,0
20230828,182200,144149575,5040,5040,5040,5040,0
20230828,182100,144149575,5040,5040,5040,5040,0
20230828,182000,144149575,5040,5040,5040,5040,0
20230828,181900,144149575,5040,5040,5040,5040,0
20230828,181800,144149575,5040,5040,5040,5040,0
20230828,181700,144149575,5040,5040,5040,5040,0
20230828,181600,144149575,5040,5040,5040,5040,0
20230828,181500,144149575,5040,5040,5040,5040,0
20230828,181400,144149575,5040,5040,5040,5040,0
20230828,181300,144149575,5040,5040,5040,5040,0
20230828,181200,144149575,5040,5040,5040,5040,0
20230828,181100,144149575,5040,5040,5040,5040,884
20230828,181000,144149575,5040,5040,5040,5040,0
20230828,180900,144149575,5040,5040,5040,5040,0
20230828,180800,144149575,5040,5040,5040,5040,0
20230828,180700,144149575,5040,5040,5040,5040,0
20230828,180600,144149575,5040,5040,5040,5040,0
20230828,180500,144149575,5040,5040,5040,5040,0
20230828,180400,144149575,5040,5040,5040,5040,0
20230828,180300,144149575,5040,5040,5040,5040,0
20230828,180200,144149575,5040,5040,5040,5040,0
20230828,180100,144149575,5040,5040,5040,5040,0
20230828,180000,144149575,5040,5040,5040,5040,0
20230828,175900,144149575,5040,5040,5040,5040,0
20230828,175800,144149575,5040,5040,5040,5040,0
20230828,175700,144149575,5040,5040,5040,5040,0
20230828,175600,144149575,5040,5040,5040,5040,0
20230828,175500,144149575,5040,5040,5040,5040,0
20230828,175400,144149575,5040,5040,5040,5040,0
20230828,175300,144149575,5040,5040,5040,5040,0
20230828,175200,144149575,5040,5040,5040,5040,0
20230828,175100,144149575,5040,5040,5040,5040,0
20230828,175000,144149575,5040,5040,5040,5040,0
20230828,174900,144149575,5040,5040,5040,5040,0
20230828,174800,144149575,5040,5040,5040,5040,0
20230828,174700,144149575,5040,5040,5040,5040,0
20230828,174600,144149575,5040,5040,5040,5040,0
20230828,174500,144149575,5040,5040,5040,5040,0
20230828,174400,144149575,5040,5040,5040,5040,0
20230828,174300,144149575,5040,5040,5040,5040,0
20230828,174200,144149575,5040,5040,5040,5040,0
20230828,174100,144149575,5040,5040,5040,5040,884
20230828,174000,144149575,5040,5040,5040,5040,0
20230828,173900,144149575,5040,5040,5040,5040,0
20230828,173800,144149575,5040,5040,5040,5040,0
20230828,173700,144149575,5040,5040,5040,5040,0
20230828,173600,144149575,5040,5040,5040,5040,0
20230828,173500,144149575,5040,5040,5040,5040,0
20230828,173400,144149575,5040,5040,5040,5040,0
20230828,173300,144149575,5040,5040,5040,5040,0
20230828,173200,144149575,5040,5040,5040,5040,0
20230828,173100,144149575,5040,5040,5040,5040,0
20230828,173000,144149575,5040,5040,5040,5040,0
20230828,172900,144149575,5040,5040,5040,5040,0
20230828,172800,144149575,5040,5040,5040,5040,0
20230828,172700,144149575,5040,5040,5040,5040,0
20230828,172600,144149575,5040,5040,5040,5040,0
20230828,172500,144149575,5040,5040,5040,5040,0
20230828,172400,144149575,5040,5040,5040,5040,0
20230828,172300,144149575,5040,5040,5040,5040,0
20230828,172200,144149575,5040,5040,5040,5040,0
20230828,172100,144149575,5040,5040,5040,5040,0
20230828,172000,144149575,5040,5040,5040,5040,0
20230828,171900,144149575,5040,5040,5040,5040,0
20230828,171800,144149575,5040,5040,5040,5040,0
20230828,171700,144149575,5040,5040,5040,5040,0
20230828,171600,144149575,5040,5040,5040,5040,0
20230828,171500,144149575,5040,5040,5040,5040,0
20230828,171400,144149575,5040,5040,5040,5040,0
20230828,171300,144149575,5040,5040,5040,5040,0
20230828,171200,144149575,5040,5040,5040,5040,0
20230828,171100,144149575,5040,5040,5040,5040,884
20230828,171000,144149575,5040,5040,5040,5040,0
20230828,170900,144149575,5040,5040,5040,5040,0
20230828,170800,144149575,5040,5040,5040,5040,0
20230828,170700,144149575,5040,5040,5040,5040,0
20230828,170600,144149575,5040,5040,5040,5040,0
20230828,170500,144149575,5040,5040,5040,5040,0
20230828,170400,144149575,5040,5040,5040,5040,0
20230828,170300,144149575,5040,5040,5040,5040,0
20230828,170200,144149575,5040,5040,5040,5040,0
20230828,170100,144149575,5040,5040,5040,5040,0
20230828,170000,144149575,5040,5040,5040,5040,0
20230828,165900,144149575,5040,5040,5040,5040,0
20230828,165800,144149575,5040,5040,5040,5040,0
20230828,165700,144149575,5040,5040,5040,5040,0
20230828,165600,144149575,5040,5040,5040,5040,0
20230828,165500,144149575,5040,5040,5040,5040,0
20230828,165400,144149575,5040,5040,5040,5040,0
20230828,165300,144149575,5040,5040,5040,5040,0
20230828,165200,144149575,5040,5040,5040,5040,0
20230828,165100,144149575,5040,5040,5040,5040,0
20230828,165000,144149575,5040,5040,5040,5040,0
20230828,164900,144149575,5040,5040,5040,5040,0
20230828,164800,144149575,5040,5040,5040,5040,0
20230828,164700,144149575,5040,5040,5040,5040,0
20230828,164600,144149575,5040,5040,5040,5040,0
20230828,164500,144149575,5040,5040,5040,5040,0
20230828,164400,144149575,5040,5040,5040,5040,0
20230828,164300,144149575,5040,5040,5040,5040,0
20230828,164200,144149575,5040,5040,5040,5040,0
20230828,164100,144149575,5040,5040,5040,5040,884
20230828,164000,144149575,5040,5040,5040,5040,0
20230828,163900,144149575,5040,5040,5040,5040,0
20230828,163800,144149575,5040,5040,5040,5040,0
20230828,163700,144149575,5040,5040,5040,5040,0
20230828,163600,144149575,5040,5040,5040,5040,0
20230828,163500,144149575,5040,5040,5040,5040,0
20230828,163400,144149575,5040,5040,5040,5040,0
20230828,163300,144149575,5040,5040,5040,5040,0
20230828,163200,144149575,5040,5040,5040,5040,0
20230828,163100,144149575,5040,5040,5040,5040,0
20230828,163000,144149575,5040,5040,5040,5040,0
20230828,162900,144149575,5040,5040,5040,5040,0
20230828,162800,144149575,5040,5040,5040,5040,0
20230828,162700,144149575,5040,5040,5040,5040,0
20230828,162600,144149575,5040,5040,5040,5040,0
20230828,162500,144149575,5040,5040,5040,5040,0
20230828,162400,144149575,5040,5040,5040,5040,0
20230828,162300,144149575,5040,5040,5040,5040,0
20230828,162200,144149575,5040,5040,5040,5040,0
20230828,162100,144149575,5040,5040,5040,5040,0
20230828,162000,144149575,5040,5040,5040,5040,0
20230828,161900,144149575,5040,5040,5040,5040,0
20230828,161800,144149575,5040,5040,5040,5040,0
20230828,161700,144149575,5040,5040,5040,5040,0
20230828,161600,144149575,5040,5040,5040,5040,0
20230828,161500,144149575,5040,5040,5040,5040,0
20230828,161400,144149575,5040,5040,5040,5040,0
20230828,161300,144149575,5040,5040,5040,5040,0
20230828,161200,144149575,5040,5040,5040,5040,0
20230828,161100,144149575,5040,5040,5040,5040,884
20230828,161000,144149575,5040,5040,5040,5040,0
20230828,160900,144149575,5040,5040,5040,5040,0
20230828,160800,144149575,5040,5040,5040,5040,0
20230828,160700,144149575,5040,5040,5040,5040,0
20230828,160600,144149575,5040,5040,5040,5040,0
20230828,160500,144149575,5040,5040,5040,5040,0
20230828,160400,144149575,5040,5040,5040,5040,0
20230828,160300,144149575,5040,5040,5040,5040,0
20230828,160200,144149575,5040,5040,5040,5040,0
20230828,160100,144149575,5040,5040,5040,5040,0
20230828,160000,144149575,5040,5040,5040,5040,0
20230828,155900,144149575,5040,5040,5040,5040,0
20230828,155800,144149575,5040,5040,5040,5040,0
20230828,155700,144149575,5040,5040,5040,5040,0
20230828,155600,144149575,5040,5040,5040,5040,0
20230828,155500,144149575,5040,5040,5040,5040,0
20230828,155400,144149575,5040,5040,5040,5040,0
20230828,155300,144149575,5040,5040,5040,5040,0
20230828,155200,144149575,5040,5040,5040,5040,0
20230828,155100,144149575,5040,5040,5040,5040,0
20230828,155000,144149575,5040,5040,5040,5040,0
20230828,154900,144149575,5040,5040,5040,5040,0
20230828,154800,144149575,5040,5040,5040,5040,0
20230828,154700,144149575,5040,5040,5040,5040,0
20230828,154600,144149575,5040,5040,5040,5040,0
20230828,154500,144149575,5040,5040,5040,5040,0
20230828,154400,144149575,5040,5040,5040,5040,0
20230828,154300,144149575,5040,5040,5040,5040,0
20230828,154200,144149575,5040,5040,5040,5040,0
20230828,154100,144149575,5040,5040,5040,5040,884
20230828,154000,144149575,5040,5040,5040,5040,0
20230828,153900,144149575,5040,5040,5040,5040,0
20230828,153800,144149575,5040,5040,5040,5040,0
20230828,153700,144149575,5040,5040,5040,5040,0
20230828,153600,144149575,5040,5040,5040,5040,0
20230828,153500,144149575,5040,5040,5040,5040,0
20230828,153400,144149575,5040,5040,5040,5040,0
20230828,153300,144149575,5040,5040,5040,5040,0
20230828,153200,144149575,5040,5040,5040,5040,0
20230828,153100,144149575,5040,5040,5040,5040,0
20230828,153000,144149575,5040,5040,5040,5040,884
20230828,152900,139694215,5010,5010,5010,5010,0
20230828,152800,139694215,5010,5010,5010,5010,0
20230828,152700,139694215,5010,5010,5010,5010,0
20230828,152600,139694215,5010,5010,5010,5010,0
20230828,152500,139694215,5010,5010,5010,5010,0
20230828,152400,139694215,5010,5010,5010,5010,0
20230828,152300,139694215,5010,5010,5010,5010,0
20230828,152200,139694215,5010,5010,5010,5010,0
20230828,152100,139694215,5010,5010,5010,5010,0
20230828,152000,139694215,5010,5010,5010,5010,0
20230828,151900,139694215,5010,5020,5020,5010,235
20230828,151800,138516835,5010,5010,5010,5010,100
20230828,151700,138015835,5010,5020,5020,5000,595
20230828,151600,135035645,5020,5020,5020,5020,252
20230828,151500,133770605,5020,4985,5020,4980,436
20230828,151400,131593960,4985,4995,4995,4985,309
20230828,151300,130052070,4995,5020,5020,4995,428
20230828,151200,127905420,5030,5000,5030,4995,127
20230828,151100,127268290,4995,5010,5010,4990,288
20230828,151000,125828800,5020,5020,5020,5020,377
20230828,150900,123936260,5020,5010,5020,5000,555
20230828,150800,121155510,5020,5030,5030,5020,364
20230828,150700,119325820,5030,5010,5030,5000,326
20230828,150600,117692420,5020,5020,5020,5020,396
20230828,150500,115704500,5030,5020,5030,5020,171
20230828,150400,114846010,5020,5020,5020,5020,286
20230828,150300,113410290,5020,5010,5020,5010,403
20230828,150200,111388640,5010,5000,5010,5000,288
20230828,150100,109948050,5000,5020,5020,4995,314
20230828,150000,108377230,5030,5020,5030,4995,328
20230828,145900,106729015,5030,5030,5030,5030,222
20230828,145800,105612355,5030,5020,5030,5020,328
20230828,145700,103963515,5020,5020,5020,5020,168
20230828,145600,103120155,5010,5000,5010,5000,372
20230828,145500,101257165,5000,5000,5010,5000,608
20230828,145400,98214945,4995,5000,5000,4995,721
20230828,145300,94611290,5000,5000,5000,5000,22
20230828,145200,94501290,5000,5000,5000,5000,0
20230828,145100,94501290,5000,5000,5000,5000,7
20230828,145000,94466290,5000,5000,5000,5000,0
20230828,144900,94466290,5000,5000,5000,5000,7
20230828,144800,94431290,5000,5000,5000,5000,0
20230828,144700,94431290,5000,5000,5000,5000,7
20230828,144600,94396290,5000,5000,5000,5000,0
20230828,144500,94396290,5000,5000,5000,5000,0
20230828,144400,94396290,5000,5000,5000,5000,17
20230828,144300,94311290,5000,5000,5000,5000,0
20230828,144200,94311290,5000,5000,5000,5000,7
20230828,144100,94276290,5000,5000,5000,5000,0
20230828,144000,94276290,5000,5000,5000,5000,7
20230828,143900,94241290,5000,5000,5000,5000,0
20230828,143800,94241290,5000,5000,5000,5000,0
20230828,143700,94241290,5000,5000,5000,5000,8
20230828,143600,94201290,5000,5000,5000,5000,10
20230828,143500,94151290,5000,5000,5000,5000,7
20230828,143400,94116290,5000,5000,5000,5000,0
20230828,143300,94116290,5000,5000,5000,5000,12
20230828,143200,94056290,5000,5000,5000,5000,5
20230828,143100,94031290,5000,5000,5000,5000,3
20230828,143000,94016290,5000,5000,5000,5000,7
20230828,142900,93981290,5000,5000,5000,5000,6
20230828,142800,93951290,5000,4995,5000,4995,27
20230828,142700,93816390,4995,4995,4995,4995,5
20230828,142600,93791415,5000,5000,5000,5000,7
20230828,142500,93756415,5000,5000,5000,5000,0
20230828,142400,93756415,5000,5000,5000,5000,0
20230828,142300,93756415,5000,5000,5000,5000,7
20230828,142200,93721415,5000,5000,5000,5000,0
20230828,142100,93721415,5000,5000,5000,5000,7
20230828,142000,93686415,5000,5000,5000,5000,0
20230828,141900,93686415,5000,5000,5000,5000,7
20230828,141800,93651415,4990,4990,4990,4990,0
20230828,141700,93651415,4990,4990,4990,4990,7
20230828,141600,93616485,5000,5000,5000,5000,0
20230828,141500,93616485,5000,5000,5000,5000,17
20230828,141400,93531485,5000,5000,5010,5000,10
20230828,141300,93481415,5000,5000,5000,5000,6
20230828,141200,93451415,5000,5010,5010,5000,107
20230828,141100,92915845,4945,5000,5000,4945,5000
20230828,141000,68034855,5010,5010,5010,5010,7
20230828,140900,67999785,5010,5010,5010,5010,212
20230828,140800,66937665,5020,5020,5020,5020,0
20230828,140700,66937665,5020,5020,5020,5020,7
20230828,140600,66902525,5020,5020,5020,5020,78
20230828,140500,66510965,5030,5030,5030,5030,7
20230828,140400,66475755,5030,5030,5030,5030,0
20230828,140300,66475755,5030,5030,5030,5030,7
20230828,140200,66440545,5030,5030,5030,5030,0
20230828,140100,66440545,5030,5030,5030,5030,0
20230828,140000,66440545,5030,5030,5030,5030,8
20230828,135900,66400305,5030,5030,5030,5030,0
20230828,135800,66400305,5030,5020,5030,5020,26
20230828,135700,66269715,5030,5030,5030,5030,1
20230828,135600,66264685,5030,5030,5030,5030,7
20230828,135500,66229475,5030,5030,5030,5030,0
20230828,135400,66229475,5030,5030,5030,5030,0
20230828,135300,66229475,5030,5030,5030,5030,7
20230828,135200,66194265,5030,5030,5030,5030,0
20230828,135100,66194265,5030,5030,5030,5030,47
20230828,135000,65957855,5030,5030,5030,5030,0
20230828,134900,65957855,5030,5030,5030,5030,7
20230828,134800,65922645,5030,5030,5030,5030,0
20230828,134700,65922645,5030,5030,5030,5030,7
20230828,134600,65887435,5030,5030,5030,5030,2
20230828,134500,65877375,5020,5030,5030,5020,134
20230828,134400,65203935,5030,5010,5030,5010,87
20230828,134300,64767525,5010,5010,5010,5010,4
20230828,134200,64747485,5010,4995,5010,4995,1682
20230828,134100,56337905,4995,4995,4995,4995,159
20230828,134000,55543700,4995,4995,4995,4995,7
20230828,133900,55508735,4995,4995,4995,4995,0
20230828,133800,55508735,4995,4995,4995,4995,0
20230828,133700,55508735,4995,4995,4995,4995,9
20230828,133600,55463780,4995,4995,4995,4995,0
20230828,133500,55463780,4995,4995,4995,4995,7
20230828,133400,55428815,4990,4990,4990,4990,0
20230828,133300,55428815,4990,4990,4990,4990,200
20230828,133200,54430815,4990,4990,4990,4990,0
20230828,133100,54430815,4990,4990,4990,4990,0
20230828,133000,54430815,4990,4990,4990,4990,9
20230828,132900,54385905,4990,4990,4990,4990,0
20230828,132800,54385905,4990,4990,4990,4990,7
20230828,132700,54350975,4990,4990,4990,4990,10
20230828,132600,54301075,4990,4990,4990,4990,7
20230828,132500,54266145,4990,4990,4990,4990,3
20230828,132400,54251175,4990,4990,4990,4990,9
20230828,132300,54206265,4985,4985,4985,4985,194
20230828,132200,53239175,4985,4985,4990,4985,556
20230828,132100,50467005,4985,4985,4985,4985,416
20230828,132000,48393245,4985,4985,4990,4985,136
20230828,131900,47715230,4985,4985,4985,4985,150
20230828,131800,46967480,4990,4990,4990,4990,11
20230828,131700,46912590,4990,4990,4990,4990,32
20230828,131600,46752910,4990,4990,4990,4990,6
20230828,131500,46722970,4990,4990,4990,4990,10
20230828,131400,46673070,4985,4985,4985,4985,55
20230828,131300,46398895,4985,4990,4990,4985,24
20230828,131200,46279200,4985,4985,4985,4985,181
20230828,131100,45376915,4985,4985,4985,4985,163
20230828,131000,44564360,4985,4990,4990,4985,18
20230828,130900,44474575,4985,4985,4985,4985,614
20230828,130800,41413785,4990,4990,4990,4990,0
20230828,130700,41413785,4990,4990,4990,4990,10
20230828,130600,41363885,4990,4990,4990,4990,0
20230828,130500,41363885,4990,4990,4990,4990,11
20230828,130400,41308995,4990,4990,4990,4990,0
20230828,130300,41308995,4990,4990,4990,4990,0
20230828,130200,41308995,4990,4990,4990,4990,12
20230828,130100,41249115,4990,4990,4990,4990,0
20230828,130000,41249115,4990,4990,4990,4990,11
20230828,125900,41194225,4990,4990,4990,4990,0
20230828,125800,41194225,4990,4990,4990,4990,0
20230828,125700,41194225,4990,4990,4990,4990,11
20230828,125600,41139335,4990,4990,4990,4990,5
20230828,125500,41114385,4990,4990,4990,4990,11
20230828,125400,41059495,4990,4990,4990,4990,0
20230828,125300,41059495,4990,4990,4990,4990,0
20230828,125200,41059495,4990,4990,4990,4990,12
20230828,125100,40999615,4990,4990,4990,4990,5
20230828,125000,40974665,4990,4990,4990,4990,10
20230828,124900,40924765,4990,4990,4990,4990,0
20230828,124800,40924765,4990,4990,4990,4990,0
20230828,124700,40924765,4990,4990,4990,4990,11
20230828,124600,40869875,4990,4990,4990,4990,0
20230828,124500,40869875,4990,4990,4990,4990,11
20230828,124400,40814985,4990,4990,4990,4990,0
20230828,124300,40814985,4990,4990,4990,4990,0
20230828,124200,40814985,4990,4990,4990,4990,11
20230828,124100,40760095,4985,4985,4985,4985,2
20230828,124000,40750125,4985,4990,4990,4985,22
20230828,123900,40640400,4985,4985,4985,4985,46
20230828,123800,40411090,4985,4960,4985,4960,2658
20230828,123700,27221225,4960,4960,4960,4960,13
20230828,123600,27156745,4960,4960,4960,4960,0
20230828,123500,27156745,4960,4960,4960,4960,10
20230828,123400,27107145,4960,4960,4960,4960,3
20230828,123300,27092265,4960,4960,4960,4960,0
20230828,123200,27092265,4960,4960,4960,4960,11
20230828,123100,27037705,4960,4960,4960,4960,3
20230828,123000,27022825,4955,4955,4955,4955,271
20230828,122900,25680020,4955,4955,4955,4955,0
20230828,122800,25680020,4955,4950,4955,4950,68
20230828,122700,25343405,4955,4955,4955,4955,10
20230828,122600,25293855,4955,4955,4955,4955,3
20230828,122500,25278990,4955,4955,4955,4955,0
20230828,122400,25278990,4955,4955,4955,4955,11
20230828,122300,25224485,4955,4955,4955,4955,2
20230828,122200,25214575,4955,4955,4955,4955,11
20230828,122100,25160070,4955,4955,4955,4955,0
20230828,122000,25160070,4955,4955,4955,4955,14
20230828,121900,25090700,4950,4950,4950,4950,10
20230828,121800,25041200,4950,4950,4950,4950,260
20230828,121700,23754200,4950,4950,4950,4950,14
20230828,121600,23684900,4950,4950,4950,4950,0
20230828,121500,23684900,4950,4950,4950,4950,0
20230828,121400,23684900,4950,4950,4950,4950,14
20230828,121300,23615600,4945,4945,4945,4945,19
20230828,121200,23521645,4950,4940,4950,4935,776
20230828,121100,19688145,4945,4945,4945,4945,69
20230828,121000,19346940,4945,4945,4945,4940,61
20230828,120900,19045300,4940,4950,4950,4940,100
20230828,120800,18550750,4950,4945,4950,4945,111
20230828,120700,18001845,4945,4945,4950,4945,151
20230828,120600,17255095,4945,4945,4945,4945,112
20230828,120500,16701255,4950,4950,4950,4950,23
20230828,120400,16587405,4950,4945,4950,4945,95
20230828,120300,16117580,4950,4950,4950,4950,3
20230828,120200,16102730,4950,4950,4950,4950,11
20230828,120100,16048280,4950,4950,4950,4950,0
20230828,120000,16048280,4950,4950,4950,4950,3
20230828,115900,16033430,4950,4950,4950,4950,11
20230828,115800,15978980,4950,4950,4950,4950,0
20230828,115700,15978980,4950,4950,4950,4950,22
20230828,115600,15870080,4950,4950,4950,4950,30
20230828,115500,15721580,4955,4955,4955,4955,1
20230828,115400,15716625,4955,4945,4960,4945,68
20230828,115300,15379770,4945,4955,4955,4945,450
20230828,115200,13151895,4955,4960,4960,4955,57
20230828,115100,12869405,4960,4955,4960,4955,33
20230828,115000,12705805,4955,4955,4955,4955,6
20230828,114900,12676075,4960,4955,4960,4955,424
20230828,114800,10575105,4960,4960,4960,4960,3
20230828,114700,10560225,4955,4960,4960,4955,12
20230828,114600,10500710,4955,4960,4960,4955,11
20230828,114500,10446155,4960,4955,4960,4955,9
20230828,114400,10401545,4960,4960,4960,4960,11
20230828,114300,10346985,4960,4960,4960,4960,3
20230828,114200,10332105,4955,4955,4955,4955,30
20230828,114100,10183455,4960,4960,4960,4960,524
20230828,114000,7584415,4960,4960,4960,4960,8
20230828,113900,7544735,4960,4960,4960,4960,0
20230828,113800,7544735,4960,4960,4960,4960,0
20230828,113700,7544735,4960,4960,4960,4960,3
20230828,113600,7529855,4960,4960,4960,4960,1
20230828,113500,7524895,4960,4960,4960,4960,1
20230828,113400,7519935,4960,4960,4960,4960,3
20230828,113300,7505055,4960,4960,4960,4960,0
20230828,113200,7505055,4960,4960,4960,4960,0
20230828,113100,7505055,4960,4960,4960,4960,5
20230828,113000,7480255,4960,4960,4960,4960,0
20230828,112900,7480255,4960,4960,4960,4960,9
20230828,112800,7435615,4955,4960,4960,4955,78
20230828,112700,7049110,4960,4960,4960,4960,0
20230828,112600,7049110,4960,4960,4960,4960,13
20230828,112500,6984630,4960,4955,4960,4955,22
20230828,112400,6875610,4960,4960,4960,4960,10
20230828,112300,6826010,4960,4960,4960,4960,0
20230828,112200,6826010,4960,4960,4960,4960,3
20230828,112100,6811130,4960,4955,4960,4955,41
20230828,112000,6607920,4955,4960,4960,4955,170
20230828,111900,5765030,4960,4960,4960,4960,11
20230828,111800,5710470,4960,4960,4960,4960,0
20230828,111700,5710470,4960,4960,4960,4960,152
20230828,111600,4956550,4960,4955,4960,4955,23
20230828,111500,4842550,4955,4955,4955,4955,0
20230828,111400,4842550,4955,4955,4955,4955,59
20230828,111300,4550205,4955,4955,4955,4955,0
20230828,111200,4550205,4955,4955,4955,4955,1
20230828,111100,4545250,4955,4955,4955,4955,13
20230828,111000,4480835,4955,4955,4955,4955,0
20230828,110900,4480835,4955,4955,4955,4955,100
20230828,110800,3985335,4955,4955,4955,4955,3
20230828,110700,3970470,4955,4955,4955,4955,0
20230828,110600,3970470,4955,4955,4955,4955,1
20230828,110500,3965515,4955,4955,4955,4955,3
20230828,110400,3950650,4955,4955,4955,4955,0
20230828,110300,3950650,4955,4955,4955,4955,5
20230828,110200,3925875,4955,4955,4955,4955,10
20230828,110100,3876325,4955,4955,4955,4955,11
20230828,110000,3821820,4955,4955,4955,4955,3
20230828,105900,3806955,4950,4950,4950,4950,2
20230828,105800,3797055,4955,4950,4955,4950,17
20230828,105700,3712840,4950,4950,4950,4950,54
20230828,105600,3445540,4950,4950,4950,4950,0
20230828,105500,3445540,4950,4950,4950,4950,0
20230828,105400,3445540,4950,4950,4950,4950,3
20230828,105300,3430690,4950,4950,4950,4950,0
20230828,105200,3430690,4950,4950,4950,4950,0
20230828,105100,3430690,4950,4950,4950,4950,4
20230828,105000,3410890,4950,4950,4950,4950,0
20230828,104900,3410890,4950,4950,4950,4950,0
20230828,104800,3410890,4950,4950,4950,4950,4
20230828,104700,3391090,4950,4950,4950,4950,10
20230828,104600,3341590,4950,4950,4950,4950,0
20230828,104500,3341590,4950,4950,4950,4950,3
20230828,104400,3326740,4950,4950,4950,4950,0
20230828,104300,3326740,4950,4950,4950,4950,3
20230828,104200,3311890,4950,4950,4950,4950,22
20230828,104100,3202990,4950,4950,4950,4950,0
20230828,104000,3202990,4950,4950,4950,4950,0
20230828,103900,3202990,4950,4950,4950,4950,3
20230828,103800,3188140,4950,4950,4950,4950,0
20230828,103700,3188140,4950,4950,4950,4950,3
20230828,103600,3173290,4950,4950,4950,4950,1
20230828,103500,3168340,4950,4950,4950,4950,0
20230828,103400,3168340,4950,4950,4950,4950,10
20230828,103300,3118840,4950,4950,4950,4950,1
20230828,103200,3113890,4950,4950,4950,4950,0
20230828,103100,3113890,4950,4950,4950,4950,4
20230828,103000,3094090,4950,4950,4950,4950,5
20230828,102900,3069340,4950,4950,4950,4950,20
20230828,102800,2970340,4950,4950,4950,4950,0
20230828,102700,2970340,4950,4950,4950,4950,0
20230828,102600,2970340,4950,4950,4950,4950,1
20230828,102500,2965390,4950,4950,4950,4950,0
20230828,102400,2965390,4950,4950,4950,4950,0
20230828,102300,2965390,4950,4950,4950,4950,11
20230828,102200,2910940,4950,4950,4950,4950,0
20230828,102100,2910940,4950,4950,4950,4950,2
20230828,102000,2901040,4950,4950,4950,4950,0
20230828,101900,2901040,4950,4950,4950,4950,0
20230828,101800,2901040,4950,4950,4950,4950,0
20230828,101700,2901040,4950,4950,4950,4950,0
20230828,101600,2901040,4950,4950,4950,4950,0
20230828,101500,2901040,4950,4950,4950,4950,0
20230828,101400,2901040,4950,4950,4950,4950,0
20230828,101300,2901040,4950,4950,4950,4950,0
20230828,101200,2901040,4950,4950,4950,4950,0
20230828,101100,2901040,4950,4950,4950,4950,0
20230828,101000,2901040,4950,4950,4950,4950,0
20230828,100900,2901040,4950,4950,4950,4950,0
20230828,100800,2901040,4950,4950,4950,4950,7
20230828,100700,2866390,4950,4950,4950,4950,1
20230828,100600,2861440,4950,4950,4950,4950,8
20230828,100500,2821840,4960,4960,4960,4960,0
20230828,100400,2821840,4960,4960,4960,4960,100
20230828,100300,2325840,4960,4960,4960,4960,0
20230828,100200,2325840,4960,4960,4960,4960,4
20230828,100100,2306000,4940,4940,4940,4940,0
20230828,100000,2306000,4940,4940,4940,4940,0
20230828,095900,2306000,4940,4940,4940,4940,0
20230828,095800,2306000,4940,4940,4940,4940,5
20230828,095700,2281300,4940,4940,4940,4940,0
20230828,095600,2281300,4940,4940,4940,4940,0
20230828,095500,2281300,4940,4940,4940,4940,0
20230828,095400,2281300,4940,4940,4940,4940,3
20230828,095300,2266480,4935,4935,4935,4935,137
20230828,095200,1590385,4935,4935,4935,4935,8
20230828,095100,1550905,4935,4935,4935,4935,0
20230828,095000,1550905,4935,4935,4935,4935,0
20230828,094900,1550905,4935,4935,4935,4935,2
20230828,094800,1541035,4935,4935,4935,4935,2
20230828,094700,1531165,4935,4935,4935,4935,0
20230828,094600,1531165,4935,4935,4935,4935,11
20230828,094500,1476880,4935,4935,4935,4935,1
20230828,094400,1471945,4935,4935,4935,4935,5
20230828,094300,1447270,4935,4935,4935,4935,6
20230828,094200,1417660,4935,4935,4935,4935,0
20230828,094100,1417660,4935,4935,4935,4935,0
20230828,094000,1417660,4935,4940,4940,4935,32
20230828,093900,1259700,4940,4940,4940,4940,0
20230828,093800,1259700,4940,4940,4940,4940,0
20230828,093700,1259700,4940,4940,4940,4940,11
20230828,093600,1205360,4940,4940,4940,4940,0
20230828,093500,1205360,4940,4940,4940,4940,153
20230828,093400,449540,4940,4940,4940,4940,0
20230828,093300,449540,4940,4940,4940,4940,0
20230828,093200,449540,4940,4940,4940,4940,2
20230828,093100,439660,4940,4940,4940,4940,0
20230828,093000,439660,4940,4940,4940,4940,0
20230828,092900,439660,4940,4940,4940,4940,1
20230828,092800,434720,4940,4940,4940,4940,0
20230828,092700,434720,4940,4940,4940,4940,0
20230828,092600,434720,4940,4940,4940,4940,0
20230828,092500,434720,4940,4940,4940,4940,0
20230828,092400,434720,4940,4940,4940,4940,1
20230828,092300,429780,4940,4940,4940,4940,0
20230828,092200,429780,4940,4940,4940,4940,0
20230828,092100,429780,4940,4940,4940,4940,1
20230828,092000,424840,4940,4940,4940,4940,1
20230828,091900,419900,4940,4940,4940,4940,0
20230828,091800,419900,4940,4940,4940,4940,4
20230828,091700,400140,4940,4940,4940,4940,2
20230828,091600,390260,4940,4940,4940,4940,0
20230828,091500,390260,4940,4940,4940,4940,2
20230828,091400,380380,4940,4940,4940,4940,0
20230828,091300,380380,4940,4940,4940,4940,2
20230828,091200,370500,4940,4940,4940,4940,6
20230828,091100,340860,4940,4940,4940,4940,0
20230828,091000,340860,4940,4940,4940,4940,0
20230828,090900,340860,4940,4940,4940,4940,0
20230828,090800,340860,4940,4940,4940,4940,0
20230828,090700,340860,4940,4940,4940,4940,0
20230828,090600,340860,4940,4940,4940,4940,0
20230828,090500,340860,4940,4940,4940,4940,0
20230828,090400,340860,4940,4940,4940,4940,0
20230828,090300,340860,4940,4940,4940,4940,1
20230828,090200,335920,4940,4940,4940,4940,5
20230828,090100,311220,4940,4940,4940,4940,10
20230828,090000,261820,4940,4940,4940,4940,53