KissMeData/092200/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,194400,908315390,4685,4685,4685,4685,4327
20230828,194300,908315390,4685,4685,4685,4685,0
20230828,194200,908315390,4685,4685,4685,4685,0
20230828,194100,908315390,4685,4685,4685,4685,0
20230828,194000,908315390,4685,4685,4685,4685,0
20230828,193900,908315390,4685,4685,4685,4685,0
20230828,193800,908315390,4685,4685,4685,4685,0
20230828,193700,908315390,4685,4685,4685,4685,0
20230828,193600,908315390,4685,4685,4685,4685,0
20230828,193500,908315390,4685,4685,4685,4685,0
20230828,193400,908315390,4685,4685,4685,4685,0
20230828,193300,908315390,4685,4685,4685,4685,0
20230828,193200,908315390,4685,4685,4685,4685,0
20230828,193100,908315390,4685,4685,4685,4685,0
20230828,193000,908315390,4685,4685,4685,4685,0
20230828,192900,908315390,4685,4685,4685,4685,0
20230828,192800,908315390,4685,4685,4685,4685,0
20230828,192700,908315390,4685,4685,4685,4685,0
20230828,192600,908315390,4685,4685,4685,4685,0
20230828,192500,908315390,4685,4685,4685,4685,0
20230828,192400,908315390,4685,4685,4685,4685,0
20230828,192300,908315390,4685,4685,4685,4685,0
20230828,192200,908315390,4685,4685,4685,4685,0
20230828,192100,908315390,4685,4685,4685,4685,0
20230828,192000,908315390,4685,4685,4685,4685,0
20230828,191900,908315390,4685,4685,4685,4685,0
20230828,191800,908315390,4685,4685,4685,4685,0
20230828,191700,908315390,4685,4685,4685,4685,0
20230828,191600,908315390,4685,4685,4685,4685,0
20230828,191500,908315390,4685,4685,4685,4685,0
20230828,191400,908315390,4685,4685,4685,4685,4327
20230828,191300,908315390,4685,4685,4685,4685,0
20230828,191200,908315390,4685,4685,4685,4685,0
20230828,191100,908315390,4685,4685,4685,4685,0
20230828,191000,908315390,4685,4685,4685,4685,0
20230828,190900,908315390,4685,4685,4685,4685,0
20230828,190800,908315390,4685,4685,4685,4685,0
20230828,190700,908315390,4685,4685,4685,4685,0
20230828,190600,908315390,4685,4685,4685,4685,0
20230828,190500,908315390,4685,4685,4685,4685,0
20230828,190400,908315390,4685,4685,4685,4685,0
20230828,190300,908315390,4685,4685,4685,4685,0
20230828,190200,908315390,4685,4685,4685,4685,0
20230828,190100,908315390,4685,4685,4685,4685,0
20230828,190000,908315390,4685,4685,4685,4685,0
20230828,185900,908315390,4685,4685,4685,4685,0
20230828,185800,908315390,4685,4685,4685,4685,0
20230828,185700,908315390,4685,4685,4685,4685,0
20230828,185600,908315390,4685,4685,4685,4685,0
20230828,185500,908315390,4685,4685,4685,4685,0
20230828,185400,908315390,4685,4685,4685,4685,0
20230828,185300,908315390,4685,4685,4685,4685,0
20230828,185200,908315390,4685,4685,4685,4685,0
20230828,185100,908315390,4685,4685,4685,4685,0
20230828,185000,908315390,4685,4685,4685,4685,0
20230828,184900,908315390,4685,4685,4685,4685,0
20230828,184800,908315390,4685,4685,4685,4685,0
20230828,184700,908315390,4685,4685,4685,4685,0
20230828,184600,908315390,4685,4685,4685,4685,0
20230828,184500,908315390,4685,4685,4685,4685,0
20230828,184400,908315390,4685,4685,4685,4685,4327
20230828,184300,908315390,4685,4685,4685,4685,0
20230828,184200,908315390,4685,4685,4685,4685,0
20230828,184100,908315390,4685,4685,4685,4685,0
20230828,184000,908315390,4685,4685,4685,4685,0
20230828,183900,908315390,4685,4685,4685,4685,0
20230828,183800,908315390,4685,4685,4685,4685,0
20230828,183700,908315390,4685,4685,4685,4685,0
20230828,183600,908315390,4685,4685,4685,4685,0
20230828,183500,908315390,4685,4685,4685,4685,0
20230828,183400,908315390,4685,4685,4685,4685,0
20230828,183300,908315390,4685,4685,4685,4685,0
20230828,183200,908315390,4685,4685,4685,4685,0
20230828,183100,908315390,4685,4685,4685,4685,0
20230828,183000,908315390,4685,4685,4685,4685,0
20230828,182900,908315390,4685,4685,4685,4685,0
20230828,182800,908315390,4685,4685,4685,4685,0
20230828,182700,908315390,4685,4685,4685,4685,0
20230828,182600,908315390,4685,4685,4685,4685,0
20230828,182500,908315390,4685,4685,4685,4685,0
20230828,182400,908315390,4685,4685,4685,4685,0
20230828,182300,908315390,4685,4685,4685,4685,0
20230828,182200,908315390,4685,4685,4685,4685,0
20230828,182100,908315390,4685,4685,4685,4685,0
20230828,182000,908315390,4685,4685,4685,4685,0
20230828,181900,908315390,4685,4685,4685,4685,0
20230828,181800,908315390,4685,4685,4685,4685,0
20230828,181700,908315390,4685,4685,4685,4685,0
20230828,181600,908315390,4685,4685,4685,4685,0
20230828,181500,908315390,4685,4685,4685,4685,0
20230828,181400,908315390,4685,4685,4685,4685,4327
20230828,181300,908315390,4685,4685,4685,4685,0
20230828,181200,908315390,4685,4685,4685,4685,0
20230828,181100,908315390,4685,4685,4685,4685,0
20230828,181000,908315390,4685,4685,4685,4685,0
20230828,180900,908315390,4685,4685,4685,4685,0
20230828,180800,908315390,4685,4685,4685,4685,0
20230828,180700,908315390,4685,4685,4685,4685,0
20230828,180600,908315390,4685,4685,4685,4685,0
20230828,180500,908315390,4685,4685,4685,4685,0
20230828,180400,908315390,4685,4685,4685,4685,0
20230828,180300,908315390,4685,4685,4685,4685,0
20230828,180200,908315390,4685,4685,4685,4685,0
20230828,180100,908315390,4685,4685,4685,4685,0
20230828,180000,908315390,4685,4685,4685,4685,0
20230828,175900,908315390,4685,4685,4685,4685,0
20230828,175800,908315390,4685,4685,4685,4685,0
20230828,175700,908315390,4685,4685,4685,4685,0
20230828,175600,908315390,4685,4685,4685,4685,0
20230828,175500,908315390,4685,4685,4685,4685,0
20230828,175400,908315390,4685,4685,4685,4685,0
20230828,175300,908315390,4685,4685,4685,4685,0
20230828,175200,908315390,4685,4685,4685,4685,0
20230828,175100,908315390,4685,4685,4685,4685,0
20230828,175000,908315390,4685,4685,4685,4685,0
20230828,174900,908315390,4685,4685,4685,4685,0
20230828,174800,908315390,4685,4685,4685,4685,0
20230828,174700,908315390,4685,4685,4685,4685,0
20230828,174600,908315390,4685,4685,4685,4685,0
20230828,174500,908315390,4685,4685,4685,4685,0
20230828,174400,908315390,4685,4685,4685,4685,4327
20230828,174300,908315390,4685,4685,4685,4685,0
20230828,174200,908315390,4685,4685,4685,4685,0
20230828,174100,908315390,4685,4685,4685,4685,0
20230828,174000,908315390,4685,4685,4685,4685,0
20230828,173900,908315390,4685,4685,4685,4685,0
20230828,173800,908315390,4685,4685,4685,4685,0
20230828,173700,908315390,4685,4685,4685,4685,0
20230828,173600,908315390,4685,4685,4685,4685,0
20230828,173500,908315390,4685,4685,4685,4685,0
20230828,173400,908315390,4685,4685,4685,4685,0
20230828,173300,908315390,4685,4685,4685,4685,0
20230828,173200,908315390,4685,4685,4685,4685,0
20230828,173100,908315390,4685,4685,4685,4685,0
20230828,173000,908315390,4685,4685,4685,4685,0
20230828,172900,908315390,4685,4685,4685,4685,0
20230828,172800,908315390,4685,4685,4685,4685,0
20230828,172700,908315390,4685,4685,4685,4685,0
20230828,172600,908315390,4685,4685,4685,4685,0
20230828,172500,908315390,4685,4685,4685,4685,0
20230828,172400,908315390,4685,4685,4685,4685,0
20230828,172300,908315390,4685,4685,4685,4685,0
20230828,172200,908315390,4685,4685,4685,4685,0
20230828,172100,908315390,4685,4685,4685,4685,0
20230828,172000,908315390,4685,4685,4685,4685,0
20230828,171900,908315390,4685,4685,4685,4685,0
20230828,171800,908315390,4685,4685,4685,4685,0
20230828,171700,908315390,4685,4685,4685,4685,0
20230828,171600,908315390,4685,4685,4685,4685,0
20230828,171500,908315390,4685,4685,4685,4685,0
20230828,171400,908315390,4685,4685,4685,4685,4327
20230828,171300,908315390,4685,4685,4685,4685,0
20230828,171200,908315390,4685,4685,4685,4685,0
20230828,171100,908315390,4685,4685,4685,4685,0
20230828,171000,908315390,4685,4685,4685,4685,0
20230828,170900,908315390,4685,4685,4685,4685,0
20230828,170800,908315390,4685,4685,4685,4685,0
20230828,170700,908315390,4685,4685,4685,4685,0
20230828,170600,908315390,4685,4685,4685,4685,0
20230828,170500,908315390,4685,4685,4685,4685,0
20230828,170400,908315390,4685,4685,4685,4685,0
20230828,170300,908315390,4685,4685,4685,4685,0
20230828,170200,908315390,4685,4685,4685,4685,0
20230828,170100,908315390,4685,4685,4685,4685,0
20230828,170000,908315390,4685,4685,4685,4685,0
20230828,165900,908315390,4685,4685,4685,4685,0
20230828,165800,908315390,4685,4685,4685,4685,0
20230828,165700,908315390,4685,4685,4685,4685,0
20230828,165600,908315390,4685,4685,4685,4685,0
20230828,165500,908315390,4685,4685,4685,4685,0
20230828,165400,908315390,4685,4685,4685,4685,0
20230828,165300,908315390,4685,4685,4685,4685,0
20230828,165200,908315390,4685,4685,4685,4685,0
20230828,165100,908315390,4685,4685,4685,4685,0
20230828,165000,908315390,4685,4685,4685,4685,0
20230828,164900,908315390,4685,4685,4685,4685,0
20230828,164800,908315390,4685,4685,4685,4685,0
20230828,164700,908315390,4685,4685,4685,4685,0
20230828,164600,908315390,4685,4685,4685,4685,0
20230828,164500,908315390,4685,4685,4685,4685,0
20230828,164400,908315390,4685,4685,4685,4685,4327
20230828,164300,908315390,4685,4685,4685,4685,0
20230828,164200,908315390,4685,4685,4685,4685,0
20230828,164100,908315390,4685,4685,4685,4685,0
20230828,164000,908315390,4685,4685,4685,4685,0
20230828,163900,908315390,4685,4685,4685,4685,0
20230828,163800,908315390,4685,4685,4685,4685,0
20230828,163700,908315390,4685,4685,4685,4685,0
20230828,163600,908315390,4685,4685,4685,4685,0
20230828,163500,908315390,4685,4685,4685,4685,0
20230828,163400,908315390,4685,4685,4685,4685,0
20230828,163300,908315390,4685,4685,4685,4685,0
20230828,163200,908315390,4685,4685,4685,4685,0
20230828,163100,908315390,4685,4685,4685,4685,0
20230828,163000,908315390,4685,4685,4685,4685,0
20230828,162900,908315390,4685,4685,4685,4685,0
20230828,162800,908315390,4685,4685,4685,4685,0
20230828,162700,908315390,4685,4685,4685,4685,0
20230828,162600,908315390,4685,4685,4685,4685,0
20230828,162500,908315390,4685,4685,4685,4685,0
20230828,162400,908315390,4685,4685,4685,4685,0
20230828,162300,908315390,4685,4685,4685,4685,0
20230828,162200,908315390,4685,4685,4685,4685,0
20230828,162100,908315390,4685,4685,4685,4685,0
20230828,162000,908315390,4685,4685,4685,4685,0
20230828,161900,908315390,4685,4685,4685,4685,0
20230828,161800,908315390,4685,4685,4685,4685,0
20230828,161700,908315390,4685,4685,4685,4685,0
20230828,161600,908315390,4685,4685,4685,4685,0
20230828,161500,908315390,4685,4685,4685,4685,0
20230828,161400,908315390,4685,4685,4685,4685,4327
20230828,161300,908315390,4685,4685,4685,4685,0
20230828,161200,908315390,4685,4685,4685,4685,0
20230828,161100,908315390,4685,4685,4685,4685,0
20230828,161000,908315390,4685,4685,4685,4685,0
20230828,160900,908315390,4685,4685,4685,4685,0
20230828,160800,908315390,4685,4685,4685,4685,0
20230828,160700,908315390,4685,4685,4685,4685,0
20230828,160600,908315390,4685,4685,4685,4685,0
20230828,160500,908315390,4685,4685,4685,4685,0
20230828,160400,908315390,4685,4685,4685,4685,0
20230828,160300,908315390,4685,4685,4685,4685,0
20230828,160200,908315390,4685,4685,4685,4685,0
20230828,160100,908315390,4685,4685,4685,4685,0
20230828,160000,908315390,4685,4685,4685,4685,0
20230828,155900,908315390,4685,4685,4685,4685,0
20230828,155800,908315390,4685,4685,4685,4685,0
20230828,155700,908315390,4685,4685,4685,4685,0
20230828,155600,908315390,4685,4685,4685,4685,0
20230828,155500,908315390,4685,4685,4685,4685,0
20230828,155400,908315390,4685,4685,4685,4685,0
20230828,155300,908315390,4685,4685,4685,4685,0
20230828,155200,908315390,4685,4685,4685,4685,0
20230828,155100,908315390,4685,4685,4685,4685,0
20230828,155000,908315390,4685,4685,4685,4685,0
20230828,154900,908315390,4685,4685,4685,4685,0
20230828,154800,908315390,4685,4685,4685,4685,0
20230828,154700,908315390,4685,4685,4685,4685,0
20230828,154600,908315390,4685,4685,4685,4685,0
20230828,154500,908315390,4685,4685,4685,4685,0
20230828,154400,908315390,4685,4685,4685,4685,4327
20230828,154300,908315390,4685,4685,4685,4685,0
20230828,154200,908315390,4685,4685,4685,4685,0
20230828,154100,908315390,4685,4685,4685,4685,0
20230828,154000,908315390,4685,4685,4685,4685,0
20230828,153900,908315390,4685,4685,4685,4685,0
20230828,153800,908315390,4685,4685,4685,4685,0
20230828,153700,908315390,4685,4685,4685,4685,0
20230828,153600,908315390,4685,4685,4685,4685,0
20230828,153500,908315390,4685,4685,4685,4685,0
20230828,153400,908315390,4685,4685,4685,4685,0
20230828,153300,908315390,4685,4685,4685,4685,0
20230828,153200,908315390,4685,4685,4685,4685,0
20230828,153100,908315390,4685,4685,4685,4685,0
20230828,153000,908315390,4685,4685,4685,4685,4327
20230828,152900,888043395,4685,4685,4685,4685,0
20230828,152800,888043395,4685,4685,4685,4685,0
20230828,152700,888043395,4685,4685,4685,4685,0
20230828,152600,888043395,4685,4685,4685,4685,0
20230828,152500,888043395,4685,4685,4685,4685,0
20230828,152400,888043395,4685,4685,4685,4685,0
20230828,152300,888043395,4685,4685,4685,4685,0
20230828,152200,888043395,4685,4685,4685,4685,0
20230828,152100,888043395,4685,4685,4685,4685,0
20230828,152000,888043395,4685,4685,4685,4685,0
20230828,151900,888043395,4685,4685,4685,4680,246
20230828,151800,886892105,4685,4680,4685,4680,1602
20230828,151700,879391220,4680,4680,4680,4675,457
20230828,151600,877253510,4680,4680,4680,4675,53
20230828,151500,877005720,4680,4680,4680,4675,1748
20230828,151400,868832580,4680,4675,4680,4675,229
20230828,151300,867761610,4675,4680,4680,4675,1019
20230828,151200,862995705,4680,4680,4680,4680,461
20230828,151100,860838225,4680,4680,4680,4675,1626
20230828,151000,853236545,4675,4680,4680,4675,2561
20230828,150900,841251315,4680,4680,4680,4680,253
20230828,150800,840067275,4675,4680,4680,4675,905
20230828,150700,835832900,4680,4680,4680,4680,110
20230828,150600,835318100,4675,4680,4680,4675,6
20230828,150500,835290045,4670,4680,4680,4670,1687
20230828,150400,827409710,4675,4670,4675,4670,2695
20230828,150300,814815860,4670,4670,4670,4670,1024
20230828,150200,810033780,4670,4665,4670,4665,100
20230828,150100,809567275,4665,4665,4665,4665,52
20230828,150000,809324695,4670,4665,4670,4665,24
20230828,145900,809212720,4670,4670,4670,4670,0
20230828,145800,809212720,4670,4665,4670,4665,26
20230828,145700,809091405,4670,4660,4670,4660,339
20230828,145600,807511635,4675,4675,4675,4675,210
20230828,145500,806529885,4675,4670,4675,4670,60
20230828,145400,806249645,4670,4670,4670,4670,82
20230828,145300,805866705,4670,4670,4670,4670,236
20230828,145200,804764585,4670,4675,4675,4670,700
20230828,145100,801495355,4670,4670,4675,4670,1069
20230828,145000,796502815,4670,4670,4670,4670,59
20230828,144900,796227285,4670,4670,4670,4670,662
20230828,144800,793135745,4670,4670,4670,4670,0
20230828,144700,793135745,4670,4670,4670,4670,0
20230828,144600,793135745,4670,4670,4670,4670,1
20230828,144500,793131075,4660,4670,4670,4660,521
20230828,144400,790703005,4660,4670,4670,4660,51
20230828,144300,790465335,4670,4665,4670,4665,202
20230828,144200,789522025,4660,4660,4665,4660,113
20230828,144100,788995420,4660,4660,4660,4660,4
20230828,144000,788976780,4670,4670,4670,4670,257
20230828,143900,787776590,4665,4665,4670,4665,55
20230828,143800,787519815,4670,4670,4670,4670,96
20230828,143700,787071495,4670,4670,4670,4670,206
20230828,143600,786109475,4670,4665,4670,4665,244
20230828,143500,784971180,4665,4665,4665,4665,22
20230828,143400,784868550,4665,4665,4665,4665,246
20230828,143300,783720960,4660,4660,4660,4660,4
20230828,143200,783702320,4660,4660,4660,4660,0
20230828,143100,783702320,4660,4660,4660,4660,0
20230828,143000,783702320,4660,4660,4660,4660,0
20230828,142900,783702320,4660,4660,4660,4660,17
20230828,142800,783623100,4660,4660,4660,4660,479
20230828,142700,781390960,4635,4655,4655,4635,15900
20230828,142600,707562980,4655,4655,4655,4655,0
20230828,142500,707562980,4655,4655,4655,4655,0
20230828,142400,707562980,4655,4655,4655,4655,201
20230828,142300,706627325,4655,4660,4660,4655,1000
20230828,142200,701967590,4670,4670,4670,4670,0
20230828,142100,701967590,4670,4670,4670,4670,0
20230828,142000,701967590,4670,4670,4670,4670,0
20230828,141900,701967590,4670,4670,4670,4670,5
20230828,141800,701944240,4675,4675,4675,4675,226
20230828,141700,700887690,4670,4670,4670,4665,70
20230828,141600,700560840,4670,4670,4670,4670,100
20230828,141500,700093840,4670,4670,4670,4670,5
20230828,141400,700070490,4670,4670,4670,4670,142
20230828,141300,699407350,4670,4670,4670,4670,17
20230828,141200,699327960,4670,4670,4670,4670,500
20230828,141100,696992960,4670,4670,4670,4670,0
20230828,141000,696992960,4670,4670,4670,4670,100
20230828,140900,696525960,4670,4670,4670,4670,119
20230828,140800,695970230,4670,4670,4670,4670,10
20230828,140700,695923530,4675,4675,4675,4675,2
20230828,140600,695914180,4670,4655,4670,4650,81
20230828,140500,695537170,4670,4670,4670,4650,2517
20230828,140400,683814770,4675,4665,4675,4665,785
20230828,140300,680152665,4675,4675,4675,4675,0
20230828,140200,680152665,4675,4675,4675,4675,0
20230828,140100,680152665,4675,4675,4675,4675,407
20230828,140000,678249940,4655,4655,4655,4655,0
20230828,135900,678249940,4655,4660,4660,4655,2000
20230828,135800,668936590,4675,4675,4675,4675,255
20230828,135700,667744465,4670,4670,4670,4670,177
20230828,135600,666917875,4660,4675,4675,4660,346
20230828,135500,665301555,4675,4675,4675,4675,10
20230828,135400,665254805,4675,4675,4675,4675,577
20230828,135300,662557330,4675,4670,4680,4670,4560
20230828,135200,641240325,4670,4660,4675,4660,9649
20230828,135100,596221180,4660,4655,4660,4655,302
20230828,135000,594815360,4660,4655,4660,4655,105
20230828,134900,594326560,4660,4655,4660,4655,719
20230828,134800,590978520,4650,4660,4660,4650,2601
20230828,134700,578883860,4655,4650,4655,4650,1009
20230828,134600,574187015,4650,4650,4650,4650,3
20230828,134500,574173065,4655,4655,4655,4655,0
20230828,134400,574173065,4655,4655,4655,4655,0
20230828,134300,574173065,4655,4655,4655,4655,1
20230828,134200,574168410,4655,4655,4655,4655,0
20230828,134100,574168410,4655,4655,4655,4655,0
20230828,134000,574168410,4655,4650,4655,4640,2558
20230828,133900,562266660,4650,4655,4655,4650,107
20230828,133800,561768610,4655,4655,4655,4655,2
20230828,133700,561759300,4655,4655,4655,4655,6
20230828,133600,561731370,4655,4655,4655,4655,303
20230828,133500,560320905,4655,4655,4655,4655,388
20230828,133400,558514765,4660,4660,4660,4660,199
20230828,133300,557587425,4660,4660,4660,4660,171
20230828,133200,556790565,4660,4660,4660,4660,0
20230828,133100,556790565,4660,4660,4660,4660,757
20230828,133000,553262945,4660,4655,4660,4655,166
20230828,132900,552489390,4660,4660,4660,4660,2
20230828,132800,552480070,4660,4660,4660,4660,0
20230828,132700,552480070,4660,4655,4660,4655,323
20230828,132600,550976490,4655,4660,4660,4655,27
20230828,132500,550850770,4660,4660,4660,4660,93
20230828,132400,550417390,4660,4655,4660,4655,3510
20230828,132300,534061110,4655,4655,4660,4655,146
20230828,132200,533381460,4655,4650,4660,4650,7250
20230828,132100,499653455,4645,4640,4645,4640,3189
20230828,132000,484847595,4635,4635,4635,4635,0
20230828,131900,484847595,4635,4635,4635,4635,0
20230828,131800,484847595,4635,4635,4635,4635,150
20230828,131700,484152345,4635,4635,4635,4635,2
20230828,131600,484143075,4630,4630,4630,4630,530
20230828,131500,481689175,4630,4635,4635,4630,200
20230828,131400,480763045,4640,4640,4640,4640,0
20230828,131300,480763045,4640,4640,4640,4640,1
20230828,131200,480758405,4630,4630,4630,4630,0
20230828,131100,480758405,4630,4630,4630,4630,120
20230828,131000,480202805,4640,4640,4640,4640,103
20230828,130900,479724885,4630,4630,4630,4630,0
20230828,130800,479724885,4630,4630,4630,4630,2
20230828,130700,479715625,4645,4645,4645,4645,0
20230828,130600,479715625,4645,4645,4645,4645,0
20230828,130500,479715625,4645,4645,4645,4645,0
20230828,130400,479715625,4645,4645,4645,4645,0
20230828,130300,479715625,4645,4645,4645,4645,219
20230828,130200,478698370,4645,4645,4645,4645,0
20230828,130100,478698370,4645,4645,4645,4645,0
20230828,130000,478698370,4645,4645,4645,4645,1
20230828,125900,478693725,4650,4625,4650,4625,125
20230828,125800,478115575,4650,4650,4650,4650,1
20230828,125700,478110925,4635,4635,4635,4635,0
20230828,125600,478110925,4635,4635,4635,4635,0
20230828,125500,478110925,4635,4625,4635,4625,1131
20230828,125400,472869720,4620,4620,4620,4620,0
20230828,125300,472869720,4620,4620,4620,4620,0
20230828,125200,472869720,4620,4620,4620,4620,4000
20230828,125100,454389720,4650,4650,4650,4650,0
20230828,125000,454389720,4650,4650,4650,4650,0
20230828,124900,454389720,4650,4650,4650,4650,0
20230828,124800,454389720,4650,4650,4650,4650,0
20230828,124700,454389720,4650,4650,4650,4650,0
20230828,124600,454389720,4650,4650,4650,4650,21
20230828,124500,454292070,4650,4645,4650,4640,47
20230828,124400,454073785,4645,4645,4645,4645,431
20230828,124300,452071790,4645,4645,4645,4645,0
20230828,124200,452071790,4645,4645,4645,4645,1030
20230828,124100,447287440,4620,4620,4620,4620,0
20230828,124000,447287440,4620,4620,4620,4620,0
20230828,123900,447287440,4620,4620,4620,4620,200
20230828,123800,446363440,4640,4640,4640,4640,1141
20230828,123700,441069200,4640,4640,4640,4640,50
20230828,123600,440837200,4640,4630,4640,4630,1207
20230828,123500,435248750,4625,4625,4625,4625,970
20230828,123400,430762500,4625,4625,4625,4625,10
20230828,123300,430716250,4620,4620,4620,4620,50
20230828,123200,430485250,4620,4620,4620,4620,0
20230828,123100,430485250,4620,4620,4620,4620,0
20230828,123000,430485250,4620,4620,4620,4620,1
20230828,122900,430480630,4625,4625,4625,4625,10
20230828,122800,430434380,4625,4625,4625,4625,0
20230828,122700,430434380,4625,4625,4625,4625,14
20230828,122600,430369630,4625,4625,4625,4625,0
20230828,122500,430369630,4625,4625,4625,4625,1
20230828,122400,430365005,4625,4625,4625,4625,0
20230828,122300,430365005,4625,4625,4625,4625,110
20230828,122200,429856255,4625,4625,4625,4625,0
20230828,122100,429856255,4625,4625,4625,4625,9
20230828,122000,429814630,4630,4625,4630,4625,243
20230828,121900,428689565,4620,4620,4620,4620,0
20230828,121800,428689565,4620,4615,4620,4615,121
20230828,121700,428131115,4610,4630,4630,4610,24
20230828,121600,428020425,4625,4610,4625,4610,149
20230828,121500,427331720,4600,4610,4615,4600,2965
20230828,121400,413678115,4610,4620,4620,4610,2674
20230828,121300,401350960,4615,4615,4615,4615,0
20230828,121200,401350960,4615,4615,4615,4615,0
20230828,121100,401350960,4615,4615,4615,4615,0
20230828,121000,401350960,4615,4615,4615,4615,1
20230828,120900,401346345,4630,4630,4630,4630,0
20230828,120800,401346345,4630,4630,4630,4630,0
20230828,120700,401346345,4630,4630,4630,4630,1
20230828,120600,401341715,4625,4625,4625,4625,1
20230828,120500,401337090,4610,4615,4615,4610,100
20230828,120400,400875865,4610,4610,4610,4610,0
20230828,120300,400875865,4610,4610,4610,4610,0
20230828,120200,400875865,4610,4615,4615,4610,200
20230828,120100,399953860,4605,4625,4625,4605,1000
20230828,120000,395340860,4650,4650,4650,4650,11
20230828,115900,395289710,4600,4625,4625,4600,5397
20230828,115800,370392975,4650,4645,4650,4620,2141
20230828,115700,360460960,4650,4645,4650,4645,3
20230828,115600,360447020,4650,4630,4650,4625,1492
20230828,115500,353546025,4630,4645,4645,4630,3452
20230828,115400,337541415,4650,4650,4650,4650,0
20230828,115300,337541415,4650,4650,4650,4650,0
20230828,115200,337541415,4650,4650,4650,4650,0
20230828,115100,337541415,4650,4640,4650,4640,1100
20230828,115000,332431075,4630,4645,4645,4630,68
20230828,114900,332116220,4625,4635,4635,4625,1500
20230828,114800,325173450,4645,4645,4645,4645,432
20230828,114700,323166810,4645,4645,4645,4645,0
20230828,114600,323166810,4645,4640,4645,4635,3724
20230828,114500,305881050,4635,4635,4635,4635,10
20230828,114400,305834700,4635,4635,4635,4635,0
20230828,114300,305834700,4635,4635,4635,4635,20
20230828,114200,305742000,4635,4635,4635,4635,10
20230828,114100,305695650,4630,4630,4630,4630,1200
20230828,114000,300139650,4640,4640,4640,4640,162
20230828,113900,299387970,4640,4635,4645,4635,730
20230828,113800,296003270,4640,4640,4640,4640,319
20230828,113700,294523110,4645,4645,4645,4645,0
20230828,113600,294523110,4645,4635,4645,4635,150
20230828,113500,293826860,4635,4640,4640,4635,110
20230828,113400,293316960,4645,4645,4645,4645,200
20230828,113300,292387960,4640,4640,4640,4640,0
20230828,113200,292387960,4640,4640,4640,4640,0
20230828,113100,292387960,4640,4640,4640,4640,400
20230828,113000,290531960,4645,4645,4645,4645,0
20230828,112900,290531960,4645,4645,4645,4645,403
20230828,112800,288660025,4635,4640,4640,4635,300
20230828,112700,287268275,4645,4645,4645,4645,2
20230828,112600,287258985,4640,4640,4640,4640,10
20230828,112500,287212585,4640,4640,4640,4640,400
20230828,112400,285356585,4640,4640,4640,4640,200
20230828,112300,284428585,4635,4635,4635,4635,0
20230828,112200,284428585,4635,4635,4635,4635,1
20230828,112100,284423950,4640,4640,4640,4640,1
20230828,112000,284419310,4635,4635,4645,4635,56
20230828,111900,284159250,4640,4645,4645,4640,72
20230828,111800,283824910,4645,4645,4645,4645,20
20230828,111700,283732010,4640,4640,4640,4640,491
20230828,111600,281453770,4645,4645,4645,4645,10
20230828,111500,281407320,4645,4645,4645,4645,401
20230828,111400,279544675,4640,4640,4640,4640,140
20230828,111300,278895075,4645,4650,4650,4645,689
20230828,111200,275692990,4650,4650,4650,4650,197
20230828,111100,274776940,4650,4650,4650,4650,1
20230828,111000,274772290,4650,4645,4650,4645,101
20230828,110900,274303140,4650,4650,4650,4650,0
20230828,110800,274303140,4650,4650,4650,4650,0
20230828,110700,274303140,4650,4650,4650,4650,0
20230828,110600,274303140,4650,4655,4655,4650,101
20230828,110500,273833485,4655,4655,4655,4655,244
20230828,110400,272697665,4650,4645,4650,4645,353
20230828,110300,271057650,4645,4650,4650,4645,138
20230828,110200,270416155,4650,4650,4650,4650,0
20230828,110100,270416155,4650,4650,4650,4650,64
20230828,110000,270118555,4650,4650,4650,4650,70
20230828,105900,269793055,4650,4650,4650,4650,0
20230828,105800,269793055,4650,4650,4650,4650,1537
20230828,105700,262646005,4645,4645,4645,4645,0
20230828,105600,262646005,4645,4645,4645,4645,0
20230828,105500,262646005,4645,4645,4645,4645,0
20230828,105400,262646005,4645,4645,4645,4645,0
20230828,105300,262646005,4645,4630,4645,4630,7554
20230828,105200,227622495,4630,4630,4630,4630,0
20230828,105100,227622495,4630,4630,4630,4630,0
20230828,105000,227622495,4630,4635,4635,4630,500
20230828,104900,225306835,4635,4635,4635,4635,50
20230828,104800,225075085,4635,4635,4635,4635,0
20230828,104700,225075085,4635,4635,4635,4635,0
20230828,104600,225075085,4635,4635,4635,4635,828
20230828,104500,221237305,4645,4645,4645,4645,0
20230828,104400,221237305,4645,4645,4645,4645,1
20230828,104300,221232660,4640,4640,4640,4640,868
20230828,104200,217205140,4640,4640,4640,4640,102
20230828,104100,216731860,4640,4640,4640,4640,250
20230828,104000,215571860,4630,4630,4630,4630,126
20230828,103900,214988480,4630,4630,4630,4630,6
20230828,103800,214960700,4625,4625,4625,4625,100
20230828,103700,214498200,4630,4630,4630,4630,90
20230828,103600,214081500,4630,4630,4630,4630,60
20230828,103500,213803700,4630,4630,4630,4630,962
20230828,103400,209349640,4635,4635,4635,4635,2105
20230828,103300,199592965,4640,4640,4640,4640,2
20230828,103200,199583685,4640,4640,4640,4640,36
20230828,103100,199416645,4640,4645,4645,4640,506
20230828,103000,197068275,4645,4645,4645,4645,4
20230828,102900,197049695,4645,4645,4645,4645,0
20230828,102800,197049695,4645,4645,4645,4645,0
20230828,102700,197049695,4645,4645,4645,4645,0
20230828,102600,197049695,4645,4655,4655,4645,250
20230828,102500,195886445,4655,4650,4655,4650,155
20230828,102400,195165195,4660,4660,4660,4660,200
20230828,102300,194233195,4660,4660,4660,4660,20
20230828,102200,194139995,4660,4660,4660,4660,50
20230828,102100,193906995,4660,4650,4660,4650,1468
20230828,102000,187078125,4645,4640,4645,4640,190
20230828,101900,186196075,4640,4640,4640,4640,0
20230828,101800,186196075,4640,4640,4640,4640,14
20230828,101700,186131115,4640,4640,4640,4640,6
20230828,101600,186103275,4645,4645,4645,4645,0
20230828,101500,186103275,4645,4645,4645,4645,20
20230828,101400,186010375,4640,4640,4640,4640,19
20230828,101300,185922215,4640,4640,4640,4640,1
20230828,101200,185917575,4635,4635,4635,4635,0
20230828,101100,185917575,4635,4645,4645,4635,299
20230828,101000,184530640,4650,4650,4650,4650,0
20230828,100900,184530640,4650,4650,4650,4650,0
20230828,100800,184530640,4650,4640,4650,4640,202
20230828,100700,183591370,4640,4640,4640,4640,100
20230828,100600,183127370,4640,4640,4640,4640,200
20230828,100500,182199370,4635,4635,4635,4635,0
20230828,100400,182199370,4635,4635,4635,4635,1427
20230828,100300,175585225,4640,4640,4640,4640,448
20230828,100200,173506505,4640,4640,4640,4640,300
20230828,100100,172114505,4640,4650,4650,4640,1800
20230828,100000,163757105,4645,4645,4645,4645,0
20230828,095900,163757105,4645,4650,4650,4645,1690
20230828,095800,155900330,4650,4650,4650,4650,0
20230828,095700,155900330,4650,4650,4650,4650,0
20230828,095600,155900330,4650,4645,4650,4635,1504
20230828,095500,148920605,4650,4650,4650,4650,20
20230828,095400,148827605,4645,4645,4645,4645,100
20230828,095300,148363105,4650,4650,4650,4650,207
20230828,095200,147400555,4660,4650,4660,4650,813
20230828,095100,143617510,4645,4650,4650,4645,1405
20230828,095000,137090785,4645,4650,4650,4645,11
20230828,094900,137039685,4655,4655,4655,4655,1
20230828,094800,137035030,4660,4660,4660,4660,0
20230828,094700,137035030,4660,4670,4670,4660,122
20230828,094600,136466410,4670,4660,4670,4650,1573
20230828,094500,129138430,4660,4650,4660,4650,252
20230828,094400,127966620,4650,4650,4650,4650,0
20230828,094300,127966620,4650,4650,4650,4650,1
20230828,094200,127961970,4670,4650,4670,4650,6
20230828,094100,127934050,4650,4655,4670,4650,861
20230828,094000,123921700,4655,4645,4655,4645,619
20230828,093900,121045790,4645,4645,4645,4645,3
20230828,093800,121031855,4645,4635,4645,4635,35
20230828,093700,120869480,4630,4635,4635,4630,14
20230828,093600,120804640,4625,4625,4625,4625,1
20230828,093500,120800015,4625,4635,4635,4625,360
20230828,093400,119134385,4645,4645,4645,4645,12
20230828,093300,119078645,4650,4640,4650,4640,814
20230828,093200,115300720,4635,4625,4635,4625,641
20230828,093100,112333205,4625,4625,4625,4625,7
20230828,093000,112300830,4625,4625,4625,4625,150
20230828,092900,111607080,4600,4630,4630,4600,2520
20230828,092800,100011480,4630,4630,4630,4630,214
20230828,092700,99020660,4600,4620,4620,4600,433
20230828,092600,97020500,4600,4620,4620,4600,97
20230828,092500,96573155,4620,4630,4635,4620,1030
20230828,092400,91811640,4625,4620,4625,4620,66
20230828,092300,91506685,4620,4610,4620,4610,711
20230828,092200,88227400,4610,4610,4610,4610,0
20230828,092100,88227400,4610,4590,4610,4585,1278
20230828,092000,82352215,4585,4590,4590,4585,845
20230828,091900,78475150,4590,4600,4605,4590,28
20230828,091800,78346510,4605,4610,4610,4605,15
20230828,091700,78277405,4610,4610,4610,4610,1
20230828,091600,78272795,4610,4610,4610,4610,0
20230828,091500,78272795,4610,4620,4620,4610,341
20230828,091400,76700715,4610,4600,4610,4600,1011
20230828,091300,72044050,4610,4610,4610,4610,1
20230828,091200,72039440,4585,4595,4620,4585,1435
20230828,091100,65456235,4595,4595,4595,4595,124
20230828,091000,64886455,4595,4590,4595,4585,4483
20230828,090900,44293295,4585,4585,4585,4585,0
20230828,090800,44293295,4585,4590,4590,4585,20
20230828,090700,44201545,4590,4595,4595,4590,108
20230828,090600,43705705,4595,4590,4595,4590,101
20230828,090500,43242110,4590,4590,4590,4590,2822
20230828,090400,30289130,4590,4585,4590,4525,2473
20230828,090300,19002300,4585,4595,4595,4585,1976
20230828,090200,9932300,4600,4625,4625,4600,1262
20230828,090100,4119995,4625,4615,4625,4605,39
20230828,090000,3939960,4625,4630,4630,4625,849