KissMeData/290270/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,203000,46681210,4065,4065,4065,4065,828
20230828,202900,46681210,4065,4065,4065,4065,0
20230828,202800,46681210,4065,4065,4065,4065,0
20230828,202700,46681210,4065,4065,4065,4065,0
20230828,202600,46681210,4065,4065,4065,4065,0
20230828,202500,46681210,4065,4065,4065,4065,0
20230828,202400,46681210,4065,4065,4065,4065,0
20230828,202300,46681210,4065,4065,4065,4065,0
20230828,202200,46681210,4065,4065,4065,4065,0
20230828,202100,46681210,4065,4065,4065,4065,0
20230828,202000,46681210,4065,4065,4065,4065,0
20230828,201900,46681210,4065,4065,4065,4065,0
20230828,201800,46681210,4065,4065,4065,4065,0
20230828,201700,46681210,4065,4065,4065,4065,0
20230828,201600,46681210,4065,4065,4065,4065,0
20230828,201500,46681210,4065,4065,4065,4065,0
20230828,201400,46681210,4065,4065,4065,4065,0
20230828,201300,46681210,4065,4065,4065,4065,0
20230828,201200,46681210,4065,4065,4065,4065,0
20230828,201100,46681210,4065,4065,4065,4065,0
20230828,201000,46681210,4065,4065,4065,4065,0
20230828,200900,46681210,4065,4065,4065,4065,0
20230828,200800,46681210,4065,4065,4065,4065,0
20230828,200700,46681210,4065,4065,4065,4065,0
20230828,200600,46681210,4065,4065,4065,4065,0
20230828,200500,46681210,4065,4065,4065,4065,0
20230828,200400,46681210,4065,4065,4065,4065,0
20230828,200300,46681210,4065,4065,4065,4065,0
20230828,200200,46681210,4065,4065,4065,4065,0
20230828,200100,46681210,4065,4065,4065,4065,0
20230828,200000,46681210,4065,4065,4065,4065,828
20230828,195900,46681210,4065,4065,4065,4065,0
20230828,195800,46681210,4065,4065,4065,4065,0
20230828,195700,46681210,4065,4065,4065,4065,0
20230828,195600,46681210,4065,4065,4065,4065,0
20230828,195500,46681210,4065,4065,4065,4065,0
20230828,195400,46681210,4065,4065,4065,4065,0
20230828,195300,46681210,4065,4065,4065,4065,0
20230828,195200,46681210,4065,4065,4065,4065,0
20230828,195100,46681210,4065,4065,4065,4065,0
20230828,195000,46681210,4065,4065,4065,4065,0
20230828,194900,46681210,4065,4065,4065,4065,0
20230828,194800,46681210,4065,4065,4065,4065,0
20230828,194700,46681210,4065,4065,4065,4065,0
20230828,194600,46681210,4065,4065,4065,4065,0
20230828,194500,46681210,4065,4065,4065,4065,0
20230828,194400,46681210,4065,4065,4065,4065,0
20230828,194300,46681210,4065,4065,4065,4065,0
20230828,194200,46681210,4065,4065,4065,4065,0
20230828,194100,46681210,4065,4065,4065,4065,0
20230828,194000,46681210,4065,4065,4065,4065,0
20230828,193900,46681210,4065,4065,4065,4065,0
20230828,193800,46681210,4065,4065,4065,4065,0
20230828,193700,46681210,4065,4065,4065,4065,0
20230828,193600,46681210,4065,4065,4065,4065,0
20230828,193500,46681210,4065,4065,4065,4065,0
20230828,193400,46681210,4065,4065,4065,4065,0
20230828,193300,46681210,4065,4065,4065,4065,0
20230828,193200,46681210,4065,4065,4065,4065,0
20230828,193100,46681210,4065,4065,4065,4065,0
20230828,193000,46681210,4065,4065,4065,4065,828
20230828,192900,46681210,4065,4065,4065,4065,0
20230828,192800,46681210,4065,4065,4065,4065,0
20230828,192700,46681210,4065,4065,4065,4065,0
20230828,192600,46681210,4065,4065,4065,4065,0
20230828,192500,46681210,4065,4065,4065,4065,0
20230828,192400,46681210,4065,4065,4065,4065,0
20230828,192300,46681210,4065,4065,4065,4065,0
20230828,192200,46681210,4065,4065,4065,4065,0
20230828,192100,46681210,4065,4065,4065,4065,0
20230828,192000,46681210,4065,4065,4065,4065,0
20230828,191900,46681210,4065,4065,4065,4065,0
20230828,191800,46681210,4065,4065,4065,4065,0
20230828,191700,46681210,4065,4065,4065,4065,0
20230828,191600,46681210,4065,4065,4065,4065,0
20230828,191500,46681210,4065,4065,4065,4065,0
20230828,191400,46681210,4065,4065,4065,4065,0
20230828,191300,46681210,4065,4065,4065,4065,0
20230828,191200,46681210,4065,4065,4065,4065,0
20230828,191100,46681210,4065,4065,4065,4065,0
20230828,191000,46681210,4065,4065,4065,4065,0
20230828,190900,46681210,4065,4065,4065,4065,0
20230828,190800,46681210,4065,4065,4065,4065,0
20230828,190700,46681210,4065,4065,4065,4065,0
20230828,190600,46681210,4065,4065,4065,4065,0
20230828,190500,46681210,4065,4065,4065,4065,0
20230828,190400,46681210,4065,4065,4065,4065,0
20230828,190300,46681210,4065,4065,4065,4065,0
20230828,190200,46681210,4065,4065,4065,4065,0
20230828,190100,46681210,4065,4065,4065,4065,0
20230828,190000,46681210,4065,4065,4065,4065,828
20230828,185900,46681210,4065,4065,4065,4065,0
20230828,185800,46681210,4065,4065,4065,4065,0
20230828,185700,46681210,4065,4065,4065,4065,0
20230828,185600,46681210,4065,4065,4065,4065,0
20230828,185500,46681210,4065,4065,4065,4065,0
20230828,185400,46681210,4065,4065,4065,4065,0
20230828,185300,46681210,4065,4065,4065,4065,0
20230828,185200,46681210,4065,4065,4065,4065,0
20230828,185100,46681210,4065,4065,4065,4065,0
20230828,185000,46681210,4065,4065,4065,4065,0
20230828,184900,46681210,4065,4065,4065,4065,0
20230828,184800,46681210,4065,4065,4065,4065,0
20230828,184700,46681210,4065,4065,4065,4065,0
20230828,184600,46681210,4065,4065,4065,4065,0
20230828,184500,46681210,4065,4065,4065,4065,0
20230828,184400,46681210,4065,4065,4065,4065,0
20230828,184300,46681210,4065,4065,4065,4065,0
20230828,184200,46681210,4065,4065,4065,4065,0
20230828,184100,46681210,4065,4065,4065,4065,0
20230828,184000,46681210,4065,4065,4065,4065,0
20230828,183900,46681210,4065,4065,4065,4065,0
20230828,183800,46681210,4065,4065,4065,4065,0
20230828,183700,46681210,4065,4065,4065,4065,0
20230828,183600,46681210,4065,4065,4065,4065,0
20230828,183500,46681210,4065,4065,4065,4065,0
20230828,183400,46681210,4065,4065,4065,4065,0
20230828,183300,46681210,4065,4065,4065,4065,0
20230828,183200,46681210,4065,4065,4065,4065,0
20230828,183100,46681210,4065,4065,4065,4065,0
20230828,183000,46681210,4065,4065,4065,4065,828
20230828,182900,46681210,4065,4065,4065,4065,0
20230828,182800,46681210,4065,4065,4065,4065,0
20230828,182700,46681210,4065,4065,4065,4065,0
20230828,182600,46681210,4065,4065,4065,4065,0
20230828,182500,46681210,4065,4065,4065,4065,0
20230828,182400,46681210,4065,4065,4065,4065,0
20230828,182300,46681210,4065,4065,4065,4065,0
20230828,182200,46681210,4065,4065,4065,4065,0
20230828,182100,46681210,4065,4065,4065,4065,0
20230828,182000,46681210,4065,4065,4065,4065,0
20230828,181900,46681210,4065,4065,4065,4065,0
20230828,181800,46681210,4065,4065,4065,4065,0
20230828,181700,46681210,4065,4065,4065,4065,0
20230828,181600,46681210,4065,4065,4065,4065,0
20230828,181500,46681210,4065,4065,4065,4065,0
20230828,181400,46681210,4065,4065,4065,4065,0
20230828,181300,46681210,4065,4065,4065,4065,0
20230828,181200,46681210,4065,4065,4065,4065,0
20230828,181100,46681210,4065,4065,4065,4065,0
20230828,181000,46681210,4065,4065,4065,4065,0
20230828,180900,46681210,4065,4065,4065,4065,0
20230828,180800,46681210,4065,4065,4065,4065,0
20230828,180700,46681210,4065,4065,4065,4065,0
20230828,180600,46681210,4065,4065,4065,4065,0
20230828,180500,46681210,4065,4065,4065,4065,0
20230828,180400,46681210,4065,4065,4065,4065,0
20230828,180300,46681210,4065,4065,4065,4065,0
20230828,180200,46681210,4065,4065,4065,4065,0
20230828,180100,46681210,4065,4065,4065,4065,0
20230828,180000,46681210,4065,4065,4065,4065,828
20230828,175900,46681210,4065,4065,4065,4065,0
20230828,175800,46681210,4065,4065,4065,4065,0
20230828,175700,46681210,4065,4065,4065,4065,0
20230828,175600,46681210,4065,4065,4065,4065,0
20230828,175500,46681210,4065,4065,4065,4065,0
20230828,175400,46681210,4065,4065,4065,4065,0
20230828,175300,46681210,4065,4065,4065,4065,0
20230828,175200,46681210,4065,4065,4065,4065,0
20230828,175100,46681210,4065,4065,4065,4065,0
20230828,175000,46681210,4065,4065,4065,4065,0
20230828,174900,46681210,4065,4065,4065,4065,0
20230828,174800,46681210,4065,4065,4065,4065,0
20230828,174700,46681210,4065,4065,4065,4065,0
20230828,174600,46681210,4065,4065,4065,4065,0
20230828,174500,46681210,4065,4065,4065,4065,0
20230828,174400,46681210,4065,4065,4065,4065,0
20230828,174300,46681210,4065,4065,4065,4065,0
20230828,174200,46681210,4065,4065,4065,4065,0
20230828,174100,46681210,4065,4065,4065,4065,0
20230828,174000,46681210,4065,4065,4065,4065,0
20230828,173900,46681210,4065,4065,4065,4065,0
20230828,173800,46681210,4065,4065,4065,4065,0
20230828,173700,46681210,4065,4065,4065,4065,0
20230828,173600,46681210,4065,4065,4065,4065,0
20230828,173500,46681210,4065,4065,4065,4065,0
20230828,173400,46681210,4065,4065,4065,4065,0
20230828,173300,46681210,4065,4065,4065,4065,0
20230828,173200,46681210,4065,4065,4065,4065,0
20230828,173100,46681210,4065,4065,4065,4065,0
20230828,173000,46681210,4065,4065,4065,4065,828
20230828,172900,46681210,4065,4065,4065,4065,0
20230828,172800,46681210,4065,4065,4065,4065,0
20230828,172700,46681210,4065,4065,4065,4065,0
20230828,172600,46681210,4065,4065,4065,4065,0
20230828,172500,46681210,4065,4065,4065,4065,0
20230828,172400,46681210,4065,4065,4065,4065,0
20230828,172300,46681210,4065,4065,4065,4065,0
20230828,172200,46681210,4065,4065,4065,4065,0
20230828,172100,46681210,4065,4065,4065,4065,0
20230828,172000,46681210,4065,4065,4065,4065,0
20230828,171900,46681210,4065,4065,4065,4065,0
20230828,171800,46681210,4065,4065,4065,4065,0
20230828,171700,46681210,4065,4065,4065,4065,0
20230828,171600,46681210,4065,4065,4065,4065,0
20230828,171500,46681210,4065,4065,4065,4065,0
20230828,171400,46681210,4065,4065,4065,4065,0
20230828,171300,46681210,4065,4065,4065,4065,0
20230828,171200,46681210,4065,4065,4065,4065,0
20230828,171100,46681210,4065,4065,4065,4065,0
20230828,171000,46681210,4065,4065,4065,4065,0
20230828,170900,46681210,4065,4065,4065,4065,0
20230828,170800,46681210,4065,4065,4065,4065,0
20230828,170700,46681210,4065,4065,4065,4065,0
20230828,170600,46681210,4065,4065,4065,4065,0
20230828,170500,46681210,4065,4065,4065,4065,0
20230828,170400,46681210,4065,4065,4065,4065,0
20230828,170300,46681210,4065,4065,4065,4065,0
20230828,170200,46681210,4065,4065,4065,4065,0
20230828,170100,46681210,4065,4065,4065,4065,0
20230828,170000,46681210,4065,4065,4065,4065,828
20230828,165900,46681210,4065,4065,4065,4065,0
20230828,165800,46681210,4065,4065,4065,4065,0
20230828,165700,46681210,4065,4065,4065,4065,0
20230828,165600,46681210,4065,4065,4065,4065,0
20230828,165500,46681210,4065,4065,4065,4065,0
20230828,165400,46681210,4065,4065,4065,4065,0
20230828,165300,46681210,4065,4065,4065,4065,0
20230828,165200,46681210,4065,4065,4065,4065,0
20230828,165100,46681210,4065,4065,4065,4065,0
20230828,165000,46681210,4065,4065,4065,4065,0
20230828,164900,46681210,4065,4065,4065,4065,0
20230828,164800,46681210,4065,4065,4065,4065,0
20230828,164700,46681210,4065,4065,4065,4065,0
20230828,164600,46681210,4065,4065,4065,4065,0
20230828,164500,46681210,4065,4065,4065,4065,0
20230828,164400,46681210,4065,4065,4065,4065,0
20230828,164300,46681210,4065,4065,4065,4065,0
20230828,164200,46681210,4065,4065,4065,4065,0
20230828,164100,46681210,4065,4065,4065,4065,0
20230828,164000,46681210,4065,4065,4065,4065,0
20230828,163900,46681210,4065,4065,4065,4065,0
20230828,163800,46681210,4065,4065,4065,4065,0
20230828,163700,46681210,4065,4065,4065,4065,0
20230828,163600,46681210,4065,4065,4065,4065,0
20230828,163500,46681210,4065,4065,4065,4065,0
20230828,163400,46681210,4065,4065,4065,4065,0
20230828,163300,46681210,4065,4065,4065,4065,0
20230828,163200,46681210,4065,4065,4065,4065,0
20230828,163100,46681210,4065,4065,4065,4065,0
20230828,163000,46681210,4065,4065,4065,4065,828
20230828,162900,46681210,4065,4065,4065,4065,0
20230828,162800,46681210,4065,4065,4065,4065,0
20230828,162700,46681210,4065,4065,4065,4065,0
20230828,162600,46681210,4065,4065,4065,4065,0
20230828,162500,46681210,4065,4065,4065,4065,0
20230828,162400,46681210,4065,4065,4065,4065,0
20230828,162300,46681210,4065,4065,4065,4065,0
20230828,162200,46681210,4065,4065,4065,4065,0
20230828,162100,46681210,4065,4065,4065,4065,0
20230828,162000,46681210,4065,4065,4065,4065,0
20230828,161900,46681210,4065,4065,4065,4065,0
20230828,161800,46681210,4065,4065,4065,4065,0
20230828,161700,46681210,4065,4065,4065,4065,0
20230828,161600,46681210,4065,4065,4065,4065,0
20230828,161500,46681210,4065,4065,4065,4065,0
20230828,161400,46681210,4065,4065,4065,4065,0
20230828,161300,46681210,4065,4065,4065,4065,0
20230828,161200,46681210,4065,4065,4065,4065,0
20230828,161100,46681210,4065,4065,4065,4065,0
20230828,161000,46681210,4065,4065,4065,4065,0
20230828,160900,46681210,4065,4065,4065,4065,0
20230828,160800,46681210,4065,4065,4065,4065,0
20230828,160700,46681210,4065,4065,4065,4065,0
20230828,160600,46681210,4065,4065,4065,4065,0
20230828,160500,46681210,4065,4065,4065,4065,0
20230828,160400,46681210,4065,4065,4065,4065,0
20230828,160300,46681210,4065,4065,4065,4065,0
20230828,160200,46681210,4065,4065,4065,4065,0
20230828,160100,46681210,4065,4065,4065,4065,0
20230828,160000,46681210,4065,4065,4065,4065,828
20230828,155900,46681210,4065,4065,4065,4065,0
20230828,155800,46681210,4065,4065,4065,4065,0
20230828,155700,46681210,4065,4065,4065,4065,0
20230828,155600,46681210,4065,4065,4065,4065,0
20230828,155500,46681210,4065,4065,4065,4065,0
20230828,155400,46681210,4065,4065,4065,4065,0
20230828,155300,46681210,4065,4065,4065,4065,0
20230828,155200,46681210,4065,4065,4065,4065,0
20230828,155100,46681210,4065,4065,4065,4065,0
20230828,155000,46681210,4065,4065,4065,4065,0
20230828,154900,46681210,4065,4065,4065,4065,0
20230828,154800,46681210,4065,4065,4065,4065,0
20230828,154700,46681210,4065,4065,4065,4065,0
20230828,154600,46681210,4065,4065,4065,4065,0
20230828,154500,46681210,4065,4065,4065,4065,0
20230828,154400,46681210,4065,4065,4065,4065,0
20230828,154300,46681210,4065,4065,4065,4065,0
20230828,154200,46681210,4065,4065,4065,4065,0
20230828,154100,46681210,4065,4065,4065,4065,0
20230828,154000,46681210,4065,4065,4065,4065,0
20230828,153900,46681210,4065,4065,4065,4065,0
20230828,153800,46681210,4065,4065,4065,4065,0
20230828,153700,46681210,4065,4065,4065,4065,0
20230828,153600,46681210,4065,4065,4065,4065,0
20230828,153500,46681210,4065,4065,4065,4065,0
20230828,153400,46681210,4065,4065,4065,4065,0
20230828,153300,46681210,4065,4065,4065,4065,0
20230828,153200,46681210,4065,4065,4065,4065,0
20230828,153100,46681210,4065,4065,4065,4065,0
20230828,153000,46681210,4065,4065,4065,4065,1656
20230828,152900,43315390,4065,4065,4065,4065,0
20230828,152800,43315390,4065,4065,4065,4065,0
20230828,152700,43315390,4065,4065,4065,4065,0
20230828,152600,43315390,4065,4065,4065,4065,0
20230828,152500,43315390,4065,4065,4065,4065,0
20230828,152400,43315390,4065,4065,4065,4065,0
20230828,152300,43315390,4065,4065,4065,4065,0
20230828,152200,43315390,4065,4065,4065,4065,0
20230828,152100,43315390,4065,4065,4065,4065,0
20230828,152000,43315390,4065,4065,4065,4065,0
20230828,151900,43315390,4065,4065,4065,4065,0
20230828,151800,43315390,4065,4065,4065,4065,900
20230828,151700,39656890,4065,4060,4065,4060,2
20230828,151600,39648765,4060,4060,4060,4060,100
20230828,151500,39242765,4060,4060,4060,4060,0
20230828,151400,39242765,4060,4060,4060,4060,0
20230828,151300,39242765,4060,4060,4060,4060,4
20230828,151200,39226525,4060,4060,4060,4060,0
20230828,151100,39226525,4060,4060,4060,4060,0
20230828,151000,39226525,4060,4060,4060,4060,0
20230828,150900,39226525,4060,4060,4060,4060,580
20230828,150800,36871725,4045,4045,4045,4045,0
20230828,150700,36871725,4045,4045,4045,4045,0
20230828,150600,36871725,4045,4045,4045,4045,0
20230828,150500,36871725,4045,4045,4045,4045,0
20230828,150400,36871725,4045,4045,4045,4045,0
20230828,150300,36871725,4045,4055,4055,4045,226
20230828,150200,35957025,4055,4055,4055,4055,0
20230828,150100,35957025,4055,4055,4055,4055,0
20230828,150000,35957025,4055,4055,4055,4055,0
20230828,145900,35957025,4055,4055,4055,4055,0
20230828,145800,35957025,4055,4055,4055,4055,0
20230828,145700,35957025,4055,4055,4055,4055,0
20230828,145600,35957025,4055,4055,4055,4055,0
20230828,145500,35957025,4055,4055,4055,4055,0
20230828,145400,35957025,4055,4055,4055,4055,0
20230828,145300,35957025,4055,4055,4055,4055,0
20230828,145200,35957025,4055,4055,4055,4055,0
20230828,145100,35957025,4055,4060,4060,4055,6
20230828,145000,35932680,4055,4055,4060,4055,207
20230828,144900,35093280,4055,4055,4055,4055,1
20230828,144800,35089225,4050,4050,4050,4050,0
20230828,144700,35089225,4050,4050,4050,4050,0
20230828,144600,35089225,4050,4050,4050,4050,0
20230828,144500,35089225,4050,4050,4050,4050,0
20230828,144400,35089225,4050,4050,4050,4050,87
20230828,144300,34736875,4050,4050,4050,4050,13
20230828,144200,34684225,4050,4050,4050,4050,0
20230828,144100,34684225,4050,4050,4050,4050,0
20230828,144000,34684225,4050,4050,4050,4050,0
20230828,143900,34684225,4050,4050,4050,4050,0
20230828,143800,34684225,4050,4050,4050,4050,0
20230828,143700,34684225,4050,4050,4050,4050,0
20230828,143600,34684225,4050,4050,4050,4050,0
20230828,143500,34684225,4050,4050,4050,4050,0
20230828,143400,34684225,4050,4050,4050,4050,0
20230828,143300,34684225,4050,4050,4050,4050,0
20230828,143200,34684225,4050,4050,4050,4050,0
20230828,143100,34684225,4050,4050,4050,4050,0
20230828,143000,34684225,4050,4050,4050,4050,0
20230828,142900,34684225,4050,4050,4050,4050,4
20230828,142800,34668025,4050,4050,4050,4050,0
20230828,142700,34668025,4050,4050,4050,4050,0
20230828,142600,34668025,4050,4050,4050,4050,0
20230828,142500,34668025,4050,4050,4050,4050,0
20230828,142400,34668025,4050,4050,4050,4050,320
20230828,142300,33372025,4050,4050,4050,4050,0
20230828,142200,33372025,4050,4050,4050,4050,0
20230828,142100,33372025,4050,4050,4050,4050,0
20230828,142000,33372025,4050,4050,4050,4050,0
20230828,141900,33372025,4050,4050,4050,4050,0
20230828,141800,33372025,4050,4050,4050,4050,220
20230828,141700,32481025,4050,4050,4050,4050,0
20230828,141600,32481025,4050,4050,4050,4050,0
20230828,141500,32481025,4050,4045,4050,4045,110
20230828,141400,32035535,4040,4040,4040,4040,0
20230828,141300,32035535,4040,4040,4040,4040,0
20230828,141200,32035535,4040,4040,4040,4040,0
20230828,141100,32035535,4040,4040,4040,4040,0
20230828,141000,32035535,4040,4040,4040,4040,0
20230828,140900,32035535,4040,4040,4040,4040,0
20230828,140800,32035535,4040,4040,4040,4040,0
20230828,140700,32035535,4040,4040,4040,4040,0
20230828,140600,32035535,4040,4040,4040,4040,0
20230828,140500,32035535,4040,4040,4040,4040,0
20230828,140400,32035535,4040,4040,4040,4040,0
20230828,140300,32035535,4040,4040,4040,4040,0
20230828,140200,32035535,4040,4040,4040,4040,35
20230828,140100,31894135,4040,4040,4040,4040,0
20230828,140000,31894135,4040,4040,4040,4040,0
20230828,135900,31894135,4040,4040,4040,4040,200
20230828,135800,31086135,4035,4035,4035,4035,0
20230828,135700,31086135,4035,4035,4035,4035,0
20230828,135600,31086135,4035,4035,4035,4035,0
20230828,135500,31086135,4035,4035,4035,4035,0
20230828,135400,31086135,4035,4035,4035,4035,0
20230828,135300,31086135,4035,4035,4035,4035,0
20230828,135200,31086135,4035,4035,4035,4035,0
20230828,135100,31086135,4035,4035,4035,4035,0
20230828,135000,31086135,4035,4035,4035,4035,0
20230828,134900,31086135,4035,4035,4035,4035,0
20230828,134800,31086135,4035,4035,4035,4035,600
20230828,134700,28665135,4035,4035,4035,4035,0
20230828,134600,28665135,4035,4035,4035,4035,0
20230828,134500,28665135,4035,4035,4035,4035,0
20230828,134400,28665135,4035,4035,4035,4035,0
20230828,134300,28665135,4035,4035,4035,4035,0
20230828,134200,28665135,4035,4035,4035,4035,0
20230828,134100,28665135,4035,4035,4035,4035,0
20230828,134000,28665135,4035,4035,4035,4035,0
20230828,133900,28665135,4035,4035,4035,4035,0
20230828,133800,28665135,4035,4035,4035,4035,0
20230828,133700,28665135,4035,4035,4035,4035,0
20230828,133600,28665135,4035,4035,4035,4035,0
20230828,133500,28665135,4035,4035,4035,4035,0
20230828,133400,28665135,4035,4035,4035,4035,0
20230828,133300,28665135,4035,4035,4035,4035,0
20230828,133200,28665135,4035,4035,4035,4035,0
20230828,133100,28665135,4035,4035,4035,4035,12
20230828,133000,28616715,4025,4025,4025,4025,0
20230828,132900,28616715,4025,4025,4025,4025,0
20230828,132800,28616715,4025,4025,4025,4025,0
20230828,132700,28616715,4025,4025,4025,4025,0
20230828,132600,28616715,4025,4025,4025,4025,0
20230828,132500,28616715,4025,4025,4025,4025,0
20230828,132400,28616715,4025,4025,4025,4025,0
20230828,132300,28616715,4025,4025,4025,4025,0
20230828,132200,28616715,4025,4025,4025,4025,1068
20230828,132100,24318015,4025,4025,4025,4025,0
20230828,132000,24318015,4025,4025,4025,4025,0
20230828,131900,24318015,4025,4025,4025,4025,99
20230828,131800,23919540,4025,4025,4025,4025,0
20230828,131700,23919540,4025,4025,4025,4025,0
20230828,131600,23919540,4025,4025,4025,4025,0
20230828,131500,23919540,4025,4025,4025,4025,0
20230828,131400,23919540,4025,4025,4025,4025,1
20230828,131300,23915515,4025,4025,4025,4025,0
20230828,131200,23915515,4025,4025,4025,4025,0
20230828,131100,23915515,4025,4025,4025,4025,1
20230828,131000,23911490,4015,4015,4015,4015,0
20230828,130900,23911490,4015,4015,4015,4015,0
20230828,130800,23911490,4015,4015,4015,4015,0
20230828,130700,23911490,4015,4015,4015,4015,0
20230828,130600,23911490,4015,4015,4015,4015,0
20230828,130500,23911490,4015,4015,4015,4015,50
20230828,130400,23710740,4010,4010,4010,4010,0
20230828,130300,23710740,4010,4010,4010,4010,0
20230828,130200,23710740,4010,4010,4010,4010,0
20230828,130100,23710740,4010,4010,4010,4010,0
20230828,130000,23710740,4010,4010,4010,4010,0
20230828,125900,23710740,4010,4010,4010,4010,0
20230828,125800,23710740,4010,4010,4010,4010,0
20230828,125700,23710740,4010,4010,4010,4010,0
20230828,125600,23710740,4010,4010,4010,4010,0
20230828,125500,23710740,4010,4010,4010,4010,0
20230828,125400,23710740,4010,4010,4010,4010,0
20230828,125300,23710740,4010,4010,4010,4010,0
20230828,125200,23710740,4010,4010,4010,4010,0
20230828,125100,23710740,4010,4010,4010,4010,0
20230828,125000,23710740,4010,4010,4010,4010,0
20230828,124900,23710740,4010,4010,4010,4010,0
20230828,124800,23710740,4010,4010,4010,4010,0
20230828,124700,23710740,4010,4010,4010,4010,0
20230828,124600,23710740,4010,4010,4010,4010,0
20230828,124500,23710740,4010,4010,4010,4010,0
20230828,124400,23710740,4010,4010,4010,4010,0
20230828,124300,23710740,4010,4010,4010,4010,0
20230828,124200,23710740,4010,4010,4010,4010,0
20230828,124100,23710740,4010,4010,4010,4010,0
20230828,124000,23710740,4010,4010,4010,4010,0
20230828,123900,23710740,4010,4010,4010,4010,0
20230828,123800,23710740,4010,4010,4010,4010,0
20230828,123700,23710740,4010,4010,4010,4010,0
20230828,123600,23710740,4010,4010,4010,4010,0
20230828,123500,23710740,4010,4010,4010,4010,0
20230828,123400,23710740,4010,4010,4010,4010,0
20230828,123300,23710740,4010,4010,4010,4010,0
20230828,123200,23710740,4010,4010,4010,4010,0
20230828,123100,23710740,4010,4010,4010,4010,0
20230828,123000,23710740,4010,4010,4010,4010,0
20230828,122900,23710740,4010,4010,4010,4010,0
20230828,122800,23710740,4010,4010,4010,4010,69
20230828,122700,23434050,4010,4010,4010,4010,0
20230828,122600,23434050,4010,4010,4010,4010,0
20230828,122500,23434050,4010,4010,4010,4010,0
20230828,122400,23434050,4010,4010,4010,4010,0
20230828,122300,23434050,4010,4010,4010,4010,0
20230828,122200,23434050,4010,4010,4010,4010,0
20230828,122100,23434050,4010,4010,4010,4010,1
20230828,122000,23430040,4010,4010,4010,4010,0
20230828,121900,23430040,4010,4010,4010,4010,0
20230828,121800,23430040,4010,4010,4010,4010,0
20230828,121700,23430040,4010,4010,4010,4010,0
20230828,121600,23430040,4010,4010,4010,4010,16
20230828,121500,23365880,4010,4010,4010,4010,17
20230828,121400,23297710,4010,4010,4010,4010,0
20230828,121300,23297710,4010,4010,4010,4010,0
20230828,121200,23297710,4010,4010,4010,4010,0
20230828,121100,23297710,4010,4010,4010,4010,0
20230828,121000,23297710,4010,4010,4010,4010,0
20230828,120900,23297710,4010,4020,4020,4010,1079
20230828,120800,18968145,4020,4020,4020,4020,0
20230828,120700,18968145,4020,4020,4020,4020,0
20230828,120600,18968145,4020,4020,4020,4020,0
20230828,120500,18968145,4020,4020,4020,4020,0
20230828,120400,18968145,4020,4020,4020,4020,0
20230828,120300,18968145,4020,4020,4020,4020,0
20230828,120200,18968145,4020,4020,4020,4020,0
20230828,120100,18968145,4020,4020,4020,4020,0
20230828,120000,18968145,4020,4020,4020,4020,0
20230828,115900,18968145,4020,4020,4020,4020,0
20230828,115800,18968145,4020,4020,4020,4020,0
20230828,115700,18968145,4020,4020,4020,4020,0
20230828,115600,18968145,4020,4020,4020,4020,0
20230828,115500,18968145,4020,4020,4020,4020,0
20230828,115400,18968145,4020,4020,4020,4020,0
20230828,115300,18968145,4020,4020,4020,4020,170
20230828,115200,18284745,4020,4020,4020,4020,152
20230828,115100,17673705,4025,4025,4025,4025,0
20230828,115000,17673705,4025,4025,4025,4025,0
20230828,114900,17673705,4025,4025,4025,4025,0
20230828,114800,17673705,4025,4025,4025,4025,0
20230828,114700,17673705,4025,4025,4025,4025,0
20230828,114600,17673705,4025,4025,4025,4025,0
20230828,114500,17673705,4025,4025,4025,4025,0
20230828,114400,17673705,4025,4025,4025,4025,0
20230828,114300,17673705,4025,4025,4025,4025,0
20230828,114200,17673705,4025,4025,4025,4025,0
20230828,114100,17673705,4025,4025,4025,4025,0
20230828,114000,17673705,4025,4025,4025,4025,0
20230828,113900,17673705,4025,4025,4025,4025,0
20230828,113800,17673705,4025,4025,4025,4025,0
20230828,113700,17673705,4025,4025,4025,4025,0
20230828,113600,17673705,4025,4025,4025,4025,0
20230828,113500,17673705,4025,4025,4025,4025,0
20230828,113400,17673705,4025,4025,4025,4025,0
20230828,113300,17673705,4025,4025,4025,4025,2
20230828,113200,17665655,4025,4025,4025,4025,0
20230828,113100,17665655,4025,4025,4025,4025,228
20230828,113000,16747955,4025,4045,4045,4025,504
20230828,112900,14718825,4050,4050,4050,4050,0
20230828,112800,14718825,4050,4050,4050,4050,4
20230828,112700,14702625,4035,4045,4045,4035,500
20230828,112600,12685055,4030,4030,4030,4030,1196
20230828,112500,7865175,4030,4030,4030,4030,4
20230828,112400,7849055,4030,4030,4030,4030,4
20230828,112300,7832935,4030,4030,4030,4030,4
20230828,112200,7816815,4030,4030,4030,4030,4
20230828,112100,7800695,4030,4030,4030,4030,4
20230828,112000,7784575,4030,4030,4030,4030,4
20230828,111900,7768455,4030,4030,4030,4030,4
20230828,111800,7752335,4030,4030,4030,4030,4
20230828,111700,7736215,4030,4030,4030,4030,4
20230828,111600,7720095,4030,4030,4030,4030,4
20230828,111500,7703975,4030,4030,4030,4030,4
20230828,111400,7687855,4030,4030,4030,4030,4
20230828,111300,7671735,4030,4030,4030,4030,4
20230828,111200,7655615,4030,4030,4030,4030,4
20230828,111100,7639495,4030,4030,4030,4030,4
20230828,111000,7623375,4030,4030,4030,4030,4
20230828,110900,7607255,4030,4030,4030,4030,4
20230828,110800,7591135,4025,4030,4030,4025,139
20230828,110700,7031640,4030,4030,4030,4030,4
20230828,110600,7015520,4030,4030,4030,4030,4
20230828,110500,6999400,4030,4030,4030,4030,4
20230828,110400,6983280,4030,4030,4030,4030,4
20230828,110300,6967160,4030,4030,4030,4030,4
20230828,110200,6951040,4030,4030,4030,4030,4
20230828,110100,6934920,4030,4030,4030,4030,4
20230828,110000,6918800,4030,4030,4030,4030,4
20230828,105900,6902680,4030,4030,4030,4030,4
20230828,105800,6886560,4030,4030,4030,4030,4
20230828,105700,6870440,4030,4030,4030,4030,4
20230828,105600,6854320,4030,4030,4030,4030,4
20230828,105500,6838200,4030,4030,4030,4030,4
20230828,105400,6822080,4025,4030,4030,4025,9
20230828,105300,6785835,4030,4030,4030,4030,4
20230828,105200,6769715,4030,4030,4030,4030,4
20230828,105100,6753595,4030,4030,4030,4030,4
20230828,105000,6737475,4030,4030,4030,4030,4
20230828,104900,6721355,4030,4030,4030,4030,4
20230828,104800,6705235,4030,4030,4030,4030,4
20230828,104700,6689115,4030,4030,4030,4030,4
20230828,104600,6672995,4030,4030,4030,4030,4
20230828,104500,6656875,4030,4030,4030,4030,5
20230828,104400,6636725,4030,4030,4030,4030,5
20230828,104300,6616575,4030,4030,4030,4030,105
20230828,104200,6193425,4030,4030,4030,4030,5
20230828,104100,6173275,4030,4030,4030,4030,5
20230828,104000,6153125,4030,4030,4030,4030,5
20230828,103900,6132975,4030,4030,4030,4030,5
20230828,103800,6112825,4030,4030,4030,4030,5
20230828,103700,6092675,4030,4045,4050,4030,78
20230828,103600,5778245,4050,4040,4050,4040,7
20230828,103500,5749915,4040,4040,4040,4040,5
20230828,103400,5729715,4040,4040,4040,4040,5
20230828,103300,5709515,4040,4040,4040,4040,5
20230828,103200,5689315,4040,4040,4040,4040,5
20230828,103100,5669115,4040,4040,4040,4040,5
20230828,103000,5648915,4040,4040,4040,4040,5
20230828,102900,5628715,4040,4040,4040,4040,5
20230828,102800,5608515,4040,4040,4040,4040,5
20230828,102700,5588315,4040,4040,4040,4040,5
20230828,102600,5568115,4040,4040,4040,4040,5
20230828,102500,5547915,4040,4040,4040,4040,5
20230828,102400,5527715,4040,4040,4040,4040,5
20230828,102300,5507515,4040,4040,4040,4040,5
20230828,102200,5487315,4040,4040,4040,4040,5
20230828,102100,5467115,4040,4040,4040,4040,5
20230828,102000,5446915,4040,4040,4040,4040,5
20230828,101900,5426715,4040,4040,4040,4040,5
20230828,101800,5406515,4040,4040,4040,4040,5
20230828,101700,5386315,4040,4040,4040,4040,5
20230828,101600,5366115,4040,4040,4040,4040,5
20230828,101500,5345915,4040,4035,4040,4035,5
20230828,101400,5325735,4035,4030,4035,4030,5
20230828,101300,5305570,4030,4030,4030,4030,5
20230828,101200,5285420,4030,4030,4030,4030,5
20230828,101100,5265270,4030,4030,4030,4030,5
20230828,101000,5245120,4030,4030,4030,4030,5
20230828,100900,5224970,4030,4030,4030,4030,5
20230828,100800,5204820,4030,4030,4030,4030,5
20230828,100700,5184670,4030,4030,4030,4030,5
20230828,100600,5164520,4030,4030,4030,4030,5
20230828,100500,5144370,4030,4030,4030,4030,5
20230828,100400,5124220,4030,4030,4030,4030,15
20230828,100300,5063770,4030,4030,4030,4030,5
20230828,100200,5043620,4025,4025,4025,4025,1
20230828,100100,5039595,4010,4025,4025,4010,407
20230828,100000,3406485,4025,4025,4025,4025,5
20230828,095900,3386360,4020,4020,4020,4020,1
20230828,095800,3382340,4025,4025,4025,4025,0
20230828,095700,3382340,4025,4025,4025,4025,11
20230828,095600,3338065,4025,4025,4025,4025,0
20230828,095500,3338065,4025,4025,4025,4025,0
20230828,095400,3338065,4025,4025,4025,4025,0
20230828,095300,3338065,4025,4025,4025,4025,0
20230828,095200,3338065,4025,4025,4025,4025,0
20230828,095100,3338065,4025,4025,4025,4025,0
20230828,095000,3338065,4025,4025,4025,4025,0
20230828,094900,3338065,4025,4025,4025,4025,0
20230828,094800,3338065,4025,4025,4025,4025,0
20230828,094700,3338065,4025,4025,4025,4025,0
20230828,094600,3338065,4025,4025,4025,4025,0
20230828,094500,3338065,4025,4025,4025,4025,0
20230828,094400,3338065,4025,4025,4025,4025,0
20230828,094300,3338065,4025,4025,4025,4025,71
20230828,094200,3052290,4025,4025,4025,4025,1
20230828,094100,3048265,4025,4025,4025,4025,0
20230828,094000,3048265,4025,4025,4025,4025,0
20230828,093900,3048265,4025,4025,4025,4025,0
20230828,093800,3048265,4025,4025,4025,4025,5
20230828,093700,3028140,4010,4010,4010,4010,0
20230828,093600,3028140,4010,4010,4010,4010,0
20230828,093500,3028140,4010,4010,4010,4010,0
20230828,093400,3028140,4010,4010,4010,4010,0
20230828,093300,3028140,4010,4010,4010,4010,0
20230828,093200,3028140,4010,4010,4010,4010,0
20230828,093100,3028140,4010,4010,4010,4010,0
20230828,093000,3028140,4010,4010,4010,4010,0
20230828,092900,3028140,4010,4010,4010,4010,0
20230828,092800,3028140,4010,4010,4010,4010,0
20230828,092700,3028140,4010,4010,4010,4010,101
20230828,092600,2623130,4010,4010,4010,4010,0
20230828,092500,2623130,4010,4010,4010,4010,0
20230828,092400,2623130,4010,4010,4010,4010,0
20230828,092300,2623130,4010,4010,4010,4010,0
20230828,092200,2623130,4010,4010,4010,4010,11
20230828,092100,2579020,4005,4005,4005,4005,7
20230828,092000,2550985,4005,4005,4005,4005,0
20230828,091900,2550985,4005,4005,4005,4005,0
20230828,091800,2550985,4005,4005,4005,4005,0
20230828,091700,2550985,4005,4005,4005,4005,0
20230828,091600,2550985,4005,4005,4005,4005,300
20230828,091500,1349485,4005,4005,4005,4005,0
20230828,091400,1349485,4005,4005,4005,4005,0
20230828,091300,1349485,4005,4005,4005,4005,0
20230828,091200,1349485,4005,4005,4005,4005,0
20230828,091100,1349485,4005,4005,4005,4005,50
20230828,091000,1149235,4005,4010,4010,4005,26
20230828,090900,1045080,4010,4010,4010,4010,0
20230828,090800,1045080,4010,4010,4010,4010,0
20230828,090700,1045080,4010,4010,4010,4010,10
20230828,090600,1004980,4010,4010,4010,4010,0
20230828,090500,1004980,4010,4010,4010,4010,4
20230828,090400,988940,4005,4005,4010,4000,222
20230828,090300,100125,4005,4005,4005,4005,0
20230828,090200,100125,4005,4005,4005,4005,0
20230828,090100,100125,4005,4005,4005,4005,0
20230828,090000,100125,4005,4005,4005,4005,25