KissMeData/045340/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,192100,71604660,4120,4120,4120,4120,442
20230830,192000,71604660,4120,4120,4120,4120,0
20230830,191900,71604660,4120,4120,4120,4120,0
20230830,191800,71604660,4120,4120,4120,4120,0
20230830,191700,71604660,4120,4120,4120,4120,0
20230830,191600,71604660,4120,4120,4120,4120,0
20230830,191500,71604660,4120,4120,4120,4120,0
20230830,191400,71604660,4120,4120,4120,4120,0
20230830,191300,71604660,4120,4120,4120,4120,0
20230830,191200,71604660,4120,4120,4120,4120,0
20230830,191100,71604660,4120,4120,4120,4120,0
20230830,191000,71604660,4120,4120,4120,4120,0
20230830,190900,71604660,4120,4120,4120,4120,0
20230830,190800,71604660,4120,4120,4120,4120,0
20230830,190700,71604660,4120,4120,4120,4120,0
20230830,190600,71604660,4120,4120,4120,4120,0
20230830,190500,71604660,4120,4120,4120,4120,0
20230830,190400,71604660,4120,4120,4120,4120,0
20230830,190300,71604660,4120,4120,4120,4120,0
20230830,190200,71604660,4120,4120,4120,4120,0
20230830,190100,71604660,4120,4120,4120,4120,0
20230830,190000,71604660,4120,4120,4120,4120,0
20230830,185900,71604660,4120,4120,4120,4120,0
20230830,185800,71604660,4120,4120,4120,4120,0
20230830,185700,71604660,4120,4120,4120,4120,0
20230830,185600,71604660,4120,4120,4120,4120,0
20230830,185500,71604660,4120,4120,4120,4120,0
20230830,185400,71604660,4120,4120,4120,4120,0
20230830,185300,71604660,4120,4120,4120,4120,0
20230830,185200,71604660,4120,4120,4120,4120,0
20230830,185100,71604660,4120,4120,4120,4120,442
20230830,185000,71604660,4120,4120,4120,4120,0
20230830,184900,71604660,4120,4120,4120,4120,0
20230830,184800,71604660,4120,4120,4120,4120,0
20230830,184700,71604660,4120,4120,4120,4120,0
20230830,184600,71604660,4120,4120,4120,4120,0
20230830,184500,71604660,4120,4120,4120,4120,0
20230830,184400,71604660,4120,4120,4120,4120,0
20230830,184300,71604660,4120,4120,4120,4120,0
20230830,184200,71604660,4120,4120,4120,4120,0
20230830,184100,71604660,4120,4120,4120,4120,0
20230830,184000,71604660,4120,4120,4120,4120,0
20230830,183900,71604660,4120,4120,4120,4120,0
20230830,183800,71604660,4120,4120,4120,4120,0
20230830,183700,71604660,4120,4120,4120,4120,0
20230830,183600,71604660,4120,4120,4120,4120,0
20230830,183500,71604660,4120,4120,4120,4120,0
20230830,183400,71604660,4120,4120,4120,4120,0
20230830,183300,71604660,4120,4120,4120,4120,0
20230830,183200,71604660,4120,4120,4120,4120,0
20230830,183100,71604660,4120,4120,4120,4120,0
20230830,183000,71604660,4120,4120,4120,4120,0
20230830,182900,71604660,4120,4120,4120,4120,0
20230830,182800,71604660,4120,4120,4120,4120,0
20230830,182700,71604660,4120,4120,4120,4120,0
20230830,182600,71604660,4120,4120,4120,4120,0
20230830,182500,71604660,4120,4120,4120,4120,0
20230830,182400,71604660,4120,4120,4120,4120,0
20230830,182300,71604660,4120,4120,4120,4120,0
20230830,182200,71604660,4120,4120,4120,4120,0
20230830,182100,71604660,4120,4120,4120,4120,442
20230830,182000,71604660,4120,4120,4120,4120,0
20230830,181900,71604660,4120,4120,4120,4120,0
20230830,181800,71604660,4120,4120,4120,4120,0
20230830,181700,71604660,4120,4120,4120,4120,0
20230830,181600,71604660,4120,4120,4120,4120,0
20230830,181500,71604660,4120,4120,4120,4120,0
20230830,181400,71604660,4120,4120,4120,4120,0
20230830,181300,71604660,4120,4120,4120,4120,0
20230830,181200,71604660,4120,4120,4120,4120,0
20230830,181100,71604660,4120,4120,4120,4120,0
20230830,181000,71604660,4120,4120,4120,4120,0
20230830,180900,71604660,4120,4120,4120,4120,0
20230830,180800,71604660,4120,4120,4120,4120,0
20230830,180700,71604660,4120,4120,4120,4120,0
20230830,180600,71604660,4120,4120,4120,4120,0
20230830,180500,71604660,4120,4120,4120,4120,0
20230830,180400,71604660,4120,4120,4120,4120,0
20230830,180300,71604660,4120,4120,4120,4120,0
20230830,180200,71604660,4120,4120,4120,4120,0
20230830,180100,71604660,4120,4120,4120,4120,0
20230830,180000,71604660,4120,4120,4120,4120,0
20230830,175900,71604660,4120,4120,4120,4120,0
20230830,175800,71604660,4120,4120,4120,4120,0
20230830,175700,71604660,4120,4120,4120,4120,0
20230830,175600,71604660,4120,4120,4120,4120,0
20230830,175500,71604660,4120,4120,4120,4120,0
20230830,175400,71604660,4120,4120,4120,4120,0
20230830,175300,71604660,4120,4120,4120,4120,0
20230830,175200,71604660,4120,4120,4120,4120,0
20230830,175100,71604660,4120,4120,4120,4120,442
20230830,175000,71604660,4120,4120,4120,4120,0
20230830,174900,71604660,4120,4120,4120,4120,0
20230830,174800,71604660,4120,4120,4120,4120,0
20230830,174700,71604660,4120,4120,4120,4120,0
20230830,174600,71604660,4120,4120,4120,4120,0
20230830,174500,71604660,4120,4120,4120,4120,0
20230830,174400,71604660,4120,4120,4120,4120,0
20230830,174300,71604660,4120,4120,4120,4120,0
20230830,174200,71604660,4120,4120,4120,4120,0
20230830,174100,71604660,4120,4120,4120,4120,0
20230830,174000,71604660,4120,4120,4120,4120,0
20230830,173900,71604660,4120,4120,4120,4120,0
20230830,173800,71604660,4120,4120,4120,4120,0
20230830,173700,71604660,4120,4120,4120,4120,0
20230830,173600,71604660,4120,4120,4120,4120,0
20230830,173500,71604660,4120,4120,4120,4120,0
20230830,173400,71604660,4120,4120,4120,4120,0
20230830,173300,71604660,4120,4120,4120,4120,0
20230830,173200,71604660,4120,4120,4120,4120,0
20230830,173100,71604660,4120,4120,4120,4120,0
20230830,173000,71604660,4120,4120,4120,4120,0
20230830,172900,71604660,4120,4120,4120,4120,0
20230830,172800,71604660,4120,4120,4120,4120,0
20230830,172700,71604660,4120,4120,4120,4120,0
20230830,172600,71604660,4120,4120,4120,4120,0
20230830,172500,71604660,4120,4120,4120,4120,0
20230830,172400,71604660,4120,4120,4120,4120,0
20230830,172300,71604660,4120,4120,4120,4120,0
20230830,172200,71604660,4120,4120,4120,4120,0
20230830,172100,71604660,4120,4120,4120,4120,442
20230830,172000,71604660,4120,4120,4120,4120,0
20230830,171900,71604660,4120,4120,4120,4120,0
20230830,171800,71604660,4120,4120,4120,4120,0
20230830,171700,71604660,4120,4120,4120,4120,0
20230830,171600,71604660,4120,4120,4120,4120,0
20230830,171500,71604660,4120,4120,4120,4120,0
20230830,171400,71604660,4120,4120,4120,4120,0
20230830,171300,71604660,4120,4120,4120,4120,0
20230830,171200,71604660,4120,4120,4120,4120,0
20230830,171100,71604660,4120,4120,4120,4120,0
20230830,171000,71604660,4120,4120,4120,4120,0
20230830,170900,71604660,4120,4120,4120,4120,0
20230830,170800,71604660,4120,4120,4120,4120,0
20230830,170700,71604660,4120,4120,4120,4120,0
20230830,170600,71604660,4120,4120,4120,4120,0
20230830,170500,71604660,4120,4120,4120,4120,0
20230830,170400,71604660,4120,4120,4120,4120,0
20230830,170300,71604660,4120,4120,4120,4120,0
20230830,170200,71604660,4120,4120,4120,4120,0
20230830,170100,71604660,4120,4120,4120,4120,0
20230830,170000,71604660,4120,4120,4120,4120,0
20230830,165900,71604660,4120,4120,4120,4120,0
20230830,165800,71604660,4120,4120,4120,4120,0
20230830,165700,71604660,4120,4120,4120,4120,0
20230830,165600,71604660,4120,4120,4120,4120,0
20230830,165500,71604660,4120,4120,4120,4120,0
20230830,165400,71604660,4120,4120,4120,4120,0
20230830,165300,71604660,4120,4120,4120,4120,0
20230830,165200,71604660,4120,4120,4120,4120,0
20230830,165100,71604660,4120,4120,4120,4120,442
20230830,165000,71604660,4120,4120,4120,4120,0
20230830,164900,71604660,4120,4120,4120,4120,0
20230830,164800,71604660,4120,4120,4120,4120,0
20230830,164700,71604660,4120,4120,4120,4120,0
20230830,164600,71604660,4120,4120,4120,4120,0
20230830,164500,71604660,4120,4120,4120,4120,0
20230830,164400,71604660,4120,4120,4120,4120,0
20230830,164300,71604660,4120,4120,4120,4120,0
20230830,164200,71604660,4120,4120,4120,4120,0
20230830,164100,71604660,4120,4120,4120,4120,0
20230830,164000,71604660,4120,4120,4120,4120,0
20230830,163900,71604660,4120,4120,4120,4120,0
20230830,163800,71604660,4120,4120,4120,4120,0
20230830,163700,71604660,4120,4120,4120,4120,0
20230830,163600,71604660,4120,4120,4120,4120,0
20230830,163500,71604660,4120,4120,4120,4120,0
20230830,163400,71604660,4120,4120,4120,4120,0
20230830,163300,71604660,4120,4120,4120,4120,0
20230830,163200,71604660,4120,4120,4120,4120,0
20230830,163100,71604660,4120,4120,4120,4120,0
20230830,163000,71604660,4120,4120,4120,4120,0
20230830,162900,71604660,4120,4120,4120,4120,0
20230830,162800,71604660,4120,4120,4120,4120,0
20230830,162700,71604660,4120,4120,4120,4120,0
20230830,162600,71604660,4120,4120,4120,4120,0
20230830,162500,71604660,4120,4120,4120,4120,0
20230830,162400,71604660,4120,4120,4120,4120,0
20230830,162300,71604660,4120,4120,4120,4120,0
20230830,162200,71604660,4120,4120,4120,4120,0
20230830,162100,71604660,4120,4120,4120,4120,442
20230830,162000,71604660,4120,4120,4120,4120,0
20230830,161900,71604660,4120,4120,4120,4120,0
20230830,161800,71604660,4120,4120,4120,4120,0
20230830,161700,71604660,4120,4120,4120,4120,0
20230830,161600,71604660,4120,4120,4120,4120,0
20230830,161500,71604660,4120,4120,4120,4120,0
20230830,161400,71604660,4120,4120,4120,4120,0
20230830,161300,71604660,4120,4120,4120,4120,0
20230830,161200,71604660,4120,4120,4120,4120,0
20230830,161100,71604660,4120,4120,4120,4120,0
20230830,161000,71604660,4120,4120,4120,4120,0
20230830,160900,71604660,4120,4120,4120,4120,0
20230830,160800,71604660,4120,4120,4120,4120,0
20230830,160700,71604660,4120,4120,4120,4120,0
20230830,160600,71604660,4120,4120,4120,4120,0
20230830,160500,71604660,4120,4120,4120,4120,0
20230830,160400,71604660,4120,4120,4120,4120,0
20230830,160300,71604660,4120,4120,4120,4120,0
20230830,160200,71604660,4120,4120,4120,4120,0
20230830,160100,71604660,4120,4120,4120,4120,0
20230830,160000,71604660,4120,4120,4120,4120,0
20230830,155900,71604660,4120,4120,4120,4120,0
20230830,155800,71604660,4120,4120,4120,4120,0
20230830,155700,71604660,4120,4120,4120,4120,0
20230830,155600,71604660,4120,4120,4120,4120,0
20230830,155500,71604660,4120,4120,4120,4120,0
20230830,155400,71604660,4120,4120,4120,4120,0
20230830,155300,71604660,4120,4120,4120,4120,0
20230830,155200,71604660,4120,4120,4120,4120,0
20230830,155100,71604660,4120,4120,4120,4120,442
20230830,155000,71604660,4120,4120,4120,4120,0
20230830,154900,71604660,4120,4120,4120,4120,0
20230830,154800,71604660,4120,4120,4120,4120,0
20230830,154700,71604660,4120,4120,4120,4120,0
20230830,154600,71604660,4120,4120,4120,4120,0
20230830,154500,71604660,4120,4120,4120,4120,0
20230830,154400,71604660,4120,4120,4120,4120,0
20230830,154300,71604660,4120,4120,4120,4120,0
20230830,154200,71604660,4120,4120,4120,4120,0
20230830,154100,71604660,4120,4120,4120,4120,0
20230830,154000,71604660,4120,4120,4120,4120,0
20230830,153900,71604660,4120,4120,4120,4120,0
20230830,153800,71604660,4120,4120,4120,4120,0
20230830,153700,71604660,4120,4120,4120,4120,0
20230830,153600,71604660,4120,4120,4120,4120,0
20230830,153500,71604660,4120,4120,4120,4120,0
20230830,153400,71604660,4120,4120,4120,4120,0
20230830,153300,71604660,4120,4120,4120,4120,0
20230830,153200,71604660,4120,4120,4120,4120,0
20230830,153100,71604660,4120,4120,4120,4120,0
20230830,153000,71604660,4120,4120,4120,4120,442
20230830,152900,69783620,4135,4135,4135,4135,0
20230830,152800,69783620,4135,4135,4135,4135,0
20230830,152700,69783620,4135,4135,4135,4135,0
20230830,152600,69783620,4135,4135,4135,4135,0
20230830,152500,69783620,4135,4135,4135,4135,0
20230830,152400,69783620,4135,4135,4135,4135,0
20230830,152300,69783620,4135,4135,4135,4135,0
20230830,152200,69783620,4135,4135,4135,4135,0
20230830,152100,69783620,4135,4135,4135,4135,0
20230830,152000,69783620,4135,4135,4135,4135,0
20230830,151900,69783620,4135,4135,4135,4135,0
20230830,151800,69783620,4135,4135,4135,4135,0
20230830,151700,69783620,4135,4135,4135,4135,0
20230830,151600,69783620,4135,4135,4135,4135,0
20230830,151500,69783620,4135,4130,4135,4120,48
20230830,151400,69585200,4120,4135,4135,4120,47
20230830,151300,69390880,4135,4135,4135,4135,0
20230830,151200,69390880,4135,4135,4135,4135,2
20230830,151100,69382610,4135,4135,4135,4135,0
20230830,151000,69382610,4135,4130,4135,4130,4
20230830,150900,69366085,4125,4130,4130,4125,6
20230830,150800,69341310,4125,4130,4135,4125,226
20230830,150700,68408905,4130,4130,4135,4130,8
20230830,150600,68375860,4135,4130,4135,4130,110
20230830,150500,67921045,4135,4130,4135,4130,60
20230830,150400,67673240,4130,4130,4130,4130,1
20230830,150300,67669110,4130,4130,4130,4130,0
20230830,150200,67669110,4130,4130,4130,4130,0
20230830,150100,67669110,4130,4130,4130,4130,0
20230830,150000,67669110,4130,4130,4130,4130,0
20230830,145900,67669110,4130,4125,4130,4125,4
20230830,145800,67652605,4135,4135,4135,4125,112
20230830,145700,67189520,4140,4140,4140,4140,0
20230830,145600,67189520,4140,4140,4140,4140,5
20230830,145500,67168820,4140,4140,4140,4140,0
20230830,145400,67168820,4140,4140,4140,4140,0
20230830,145300,67168820,4140,4140,4140,4140,0
20230830,145200,67168820,4140,4140,4140,4140,0
20230830,145100,67168820,4140,4140,4140,4140,5
20230830,145000,67148120,4140,4140,4140,4140,0
20230830,144900,67148120,4140,4140,4140,4140,0
20230830,144800,67148120,4140,4140,4140,4140,0
20230830,144700,67148120,4140,4140,4140,4140,0
20230830,144600,67148120,4140,4140,4140,4140,0
20230830,144500,67148120,4140,4140,4140,4140,0
20230830,144400,67148120,4140,4140,4140,4140,0
20230830,144300,67148120,4140,4140,4140,4140,0
20230830,144200,67148120,4140,4140,4140,4140,0
20230830,144100,67148120,4140,4140,4140,4140,0
20230830,144000,67148120,4140,4140,4140,4140,0
20230830,143900,67148120,4140,4140,4140,4140,0
20230830,143800,67148120,4140,4140,4140,4140,0
20230830,143700,67148120,4140,4140,4140,4140,0
20230830,143600,67148120,4140,4140,4140,4140,1
20230830,143500,67143980,4130,4130,4130,4130,0
20230830,143400,67143980,4130,4130,4130,4130,1
20230830,143300,67139850,4125,4120,4125,4115,1626
20230830,143200,60440750,4120,4120,4120,4120,0
20230830,143100,60440750,4120,4120,4120,4120,5
20230830,143000,60420150,4120,4120,4120,4120,0
20230830,142900,60420150,4120,4120,4120,4120,20
20230830,142800,60337750,4120,4120,4120,4120,0
20230830,142700,60337750,4120,4120,4120,4120,0
20230830,142600,60337750,4120,4120,4120,4120,11
20230830,142500,60292430,4120,4120,4120,4120,0
20230830,142400,60292430,4120,4120,4120,4120,0
20230830,142300,60292430,4120,4120,4120,4120,0
20230830,142200,60292430,4120,4120,4120,4120,0
20230830,142100,60292430,4120,4120,4120,4120,0
20230830,142000,60292430,4120,4120,4120,4120,0
20230830,141900,60292430,4120,4120,4120,4120,14
20230830,141800,60234750,4120,4120,4120,4120,0
20230830,141700,60234750,4120,4120,4120,4120,0
20230830,141600,60234750,4120,4120,4120,4115,346
20230830,141500,58809385,4120,4120,4120,4120,0
20230830,141400,58809385,4120,4120,4120,4120,0
20230830,141300,58809385,4120,4120,4120,4120,0
20230830,141200,58809385,4120,4120,4120,4120,0
20230830,141100,58809385,4120,4120,4120,4120,0
20230830,141000,58809385,4120,4125,4125,4120,699
20230830,140900,55929500,4125,4125,4125,4125,0
20230830,140800,55929500,4125,4135,4135,4125,1326
20230830,140700,50446680,4135,4135,4135,4135,400
20230830,140600,48792680,4140,4140,4140,4140,6
20230830,140500,48767840,4140,4140,4140,4140,0
20230830,140400,48767840,4140,4140,4140,4140,1
20230830,140300,48763700,4140,4140,4140,4140,6
20230830,140200,48738860,4140,4140,4140,4140,0
20230830,140100,48738860,4140,4140,4140,4140,6
20230830,140000,48714020,4140,4140,4140,4140,11
20230830,135900,48668480,4145,4145,4145,4145,20
20230830,135800,48585580,4140,4140,4140,4140,0
20230830,135700,48585580,4140,4140,4140,4140,0
20230830,135600,48585580,4140,4140,4140,4140,250
20230830,135500,47550580,4140,4140,4140,4140,0
20230830,135400,47550580,4140,4140,4140,4140,0
20230830,135300,47550580,4140,4140,4140,4140,20
20230830,135200,47467780,4140,4140,4140,4140,6
20230830,135100,47442940,4135,4135,4135,4135,0
20230830,135000,47442940,4135,4135,4135,4135,0
20230830,134900,47442940,4135,4135,4135,4135,0
20230830,134800,47442940,4135,4135,4135,4135,0
20230830,134700,47442940,4135,4135,4135,4135,0
20230830,134600,47442940,4135,4145,4145,4135,106
20230830,134500,47003630,4145,4145,4145,4145,2
20230830,134400,46995340,4140,4140,4140,4140,402
20230830,134300,45331060,4140,4140,4140,4140,9
20230830,134200,45293800,4140,4140,4140,4140,5
20230830,134100,45273100,4140,4140,4140,4140,0
20230830,134000,45273100,4140,4140,4140,4140,0
20230830,133900,45273100,4140,4140,4140,4140,0
20230830,133800,45273100,4140,4140,4140,4140,0
20230830,133700,45273100,4140,4140,4140,4140,0
20230830,133600,45273100,4140,4140,4140,4140,5
20230830,133500,45252400,4135,4135,4135,4135,671
20230830,133400,42477815,4130,4135,4135,4130,7
20230830,133300,42448880,4130,4130,4130,4130,28
20230830,133200,42333240,4130,4130,4130,4130,28
20230830,133100,42217600,4130,4130,4130,4130,750
20230830,133000,39120100,4130,4130,4130,4130,25
20230830,132900,39016850,4125,4125,4125,4125,2
20230830,132800,39008600,4125,4125,4125,4125,74
20230830,132700,38703350,4125,4125,4125,4125,0
20230830,132600,38703350,4125,4125,4125,4125,0
20230830,132500,38703350,4125,4125,4125,4125,0
20230830,132400,38703350,4125,4125,4125,4125,0
20230830,132300,38703350,4125,4125,4125,4125,6
20230830,132200,38678600,4115,4115,4115,4115,0
20230830,132100,38678600,4115,4115,4115,4115,0
20230830,132000,38678600,4115,4115,4115,4115,0
20230830,131900,38678600,4115,4115,4115,4115,0
20230830,131800,38678600,4115,4115,4115,4115,0
20230830,131700,38678600,4115,4115,4115,4115,35
20230830,131600,38534575,4115,4115,4115,4115,0
20230830,131500,38534575,4115,4115,4115,4115,0
20230830,131400,38534575,4115,4115,4115,4115,0
20230830,131300,38534575,4115,4115,4115,4115,0
20230830,131200,38534575,4115,4120,4120,4115,10
20230830,131100,38493390,4125,4125,4125,4125,1
20230830,131000,38489265,4120,4120,4120,4120,0
20230830,130900,38489265,4120,4120,4120,4120,0
20230830,130800,38489265,4120,4120,4120,4120,37
20230830,130700,38336825,4120,4120,4120,4120,0
20230830,130600,38336825,4120,4120,4120,4120,6
20230830,130500,38312105,4115,4115,4115,4115,0
20230830,130400,38312105,4115,4115,4115,4115,15
20230830,130300,38250380,4120,4120,4120,4120,1
20230830,130200,38246260,4115,4120,4120,4115,420
20230830,130100,36517890,4130,4130,4130,4130,6
20230830,130000,36493110,4125,4125,4125,4125,14
20230830,125900,36435360,4125,4125,4125,4125,0
20230830,125800,36435360,4125,4125,4125,4125,0
20230830,125700,36435360,4125,4125,4125,4125,0
20230830,125600,36435360,4125,4125,4125,4125,0
20230830,125500,36435360,4125,4125,4125,4125,0
20230830,125400,36435360,4125,4125,4125,4125,0
20230830,125300,36435360,4125,4125,4125,4125,0
20230830,125200,36435360,4125,4125,4125,4125,0
20230830,125100,36435360,4125,4125,4125,4125,0
20230830,125000,36435360,4125,4125,4125,4125,0
20230830,124900,36435360,4125,4125,4125,4125,0
20230830,124800,36435360,4125,4125,4125,4125,0
20230830,124700,36435360,4125,4125,4125,4125,0
20230830,124600,36435360,4125,4125,4125,4125,152
20230830,124500,35808360,4125,4125,4125,4125,0
20230830,124400,35808360,4125,4125,4125,4125,0
20230830,124300,35808360,4125,4125,4125,4125,5
20230830,124200,35787735,4125,4125,4125,4125,0
20230830,124100,35787735,4125,4125,4125,4125,0
20230830,124000,35787735,4125,4125,4125,4125,100
20230830,123900,35375235,4125,4125,4125,4125,0
20230830,123800,35375235,4125,4125,4125,4125,0
20230830,123700,35375235,4125,4125,4125,4125,34
20230830,123600,35234985,4125,4125,4125,4125,0
20230830,123500,35234985,4125,4125,4125,4125,0
20230830,123400,35234985,4125,4125,4125,4125,0
20230830,123300,35234985,4125,4125,4125,4125,19
20230830,123200,35156610,4115,4115,4115,4115,0
20230830,123100,35156610,4115,4115,4115,4115,0
20230830,123000,35156610,4115,4115,4115,4115,2
20230830,122900,35148380,4115,4115,4115,4115,0
20230830,122800,35148380,4115,4115,4115,4115,0
20230830,122700,35148380,4115,4115,4115,4115,5
20230830,122600,35127805,4115,4125,4125,4115,115
20230830,122500,34653590,4120,4120,4120,4120,0
20230830,122400,34653590,4120,4120,4120,4120,0
20230830,122300,34653590,4120,4120,4120,4120,0
20230830,122200,34653590,4120,4120,4120,4120,0
20230830,122100,34653590,4120,4120,4120,4120,0
20230830,122000,34653590,4120,4120,4120,4120,0
20230830,121900,34653590,4120,4120,4120,4120,0
20230830,121800,34653590,4120,4120,4120,4120,0
20230830,121700,34653590,4120,4120,4120,4120,0
20230830,121600,34653590,4120,4120,4120,4120,0
20230830,121500,34653590,4120,4120,4120,4120,0
20230830,121400,34653590,4120,4120,4120,4120,45
20230830,121300,34468190,4120,4120,4120,4120,0
20230830,121200,34468190,4120,4120,4120,4120,0
20230830,121100,34468190,4120,4120,4120,4120,0
20230830,121000,34468190,4120,4120,4120,4120,25
20230830,120900,34365190,4115,4115,4115,4115,0
20230830,120800,34365190,4115,4115,4115,4115,0
20230830,120700,34365190,4115,4115,4115,4115,10
20230830,120600,34324040,4115,4120,4120,4115,16
20230830,120500,34258170,4120,4120,4120,4120,0
20230830,120400,34258170,4120,4120,4120,4120,0
20230830,120300,34258170,4120,4120,4120,4120,0
20230830,120200,34258170,4120,4120,4120,4120,0
20230830,120100,34258170,4120,4120,4120,4120,6
20230830,120000,34233450,4120,4120,4120,4120,0
20230830,115900,34233450,4120,4120,4120,4120,0
20230830,115800,34233450,4120,4120,4120,4120,5
20230830,115700,34212850,4115,4115,4115,4115,0
20230830,115600,34212850,4115,4115,4115,4115,0
20230830,115500,34212850,4115,4115,4115,4115,0
20230830,115400,34212850,4115,4115,4115,4115,0
20230830,115300,34212850,4115,4115,4115,4115,0
20230830,115200,34212850,4115,4115,4115,4115,6
20230830,115100,34188160,4115,4115,4120,4115,11
20230830,115000,34142870,4115,4115,4115,4115,158
20230830,114900,33492700,4120,4120,4120,4120,0
20230830,114800,33492700,4120,4120,4120,4120,5
20230830,114700,33472100,4120,4120,4120,4120,0
20230830,114600,33472100,4120,4120,4120,4120,0
20230830,114500,33472100,4120,4120,4120,4120,0
20230830,114400,33472100,4120,4120,4120,4120,0
20230830,114300,33472100,4120,4120,4120,4120,0
20230830,114200,33472100,4120,4120,4120,4120,0
20230830,114100,33472100,4120,4120,4120,4120,5
20230830,114000,33451500,4120,4120,4120,4120,0
20230830,113900,33451500,4120,4120,4120,4120,0
20230830,113800,33451500,4120,4120,4120,4120,5
20230830,113700,33430900,4120,4120,4120,4120,15
20230830,113600,33369100,4120,4120,4120,4120,0
20230830,113500,33369100,4120,4120,4120,4120,0
20230830,113400,33369100,4120,4120,4125,4120,11
20230830,113300,33323775,4125,4125,4125,4125,0
20230830,113200,33323775,4125,4125,4125,4125,0
20230830,113100,33323775,4125,4125,4125,4125,0
20230830,113000,33323775,4125,4125,4125,4125,0
20230830,112900,33323775,4125,4120,4125,4120,24
20230830,112800,33224780,4110,4110,4110,4110,0
20230830,112700,33224780,4110,4110,4110,4110,0
20230830,112600,33224780,4110,4110,4110,4110,0
20230830,112500,33224780,4110,4110,4110,4110,0
20230830,112400,33224780,4110,4110,4110,4110,0
20230830,112300,33224780,4110,4110,4110,4110,0
20230830,112200,33224780,4110,4110,4110,4110,0
20230830,112100,33224780,4110,4125,4125,4110,34
20230830,112000,33084545,4130,4130,4130,4130,0
20230830,111900,33084545,4130,4130,4130,4130,0
20230830,111800,33084545,4130,4130,4130,4130,0
20230830,111700,33084545,4130,4130,4130,4130,0
20230830,111600,33084545,4130,4130,4130,4130,6
20230830,111500,33059765,4130,4130,4130,4130,6
20230830,111400,33034985,4130,4130,4130,4130,0
20230830,111300,33034985,4130,4130,4130,4130,6
20230830,111200,33010205,4130,4130,4130,4130,0
20230830,111100,33010205,4130,4130,4130,4130,0
20230830,111000,33010205,4130,4130,4130,4130,0
20230830,110900,33010205,4130,4130,4130,4130,0
20230830,110800,33010205,4130,4130,4130,4130,0
20230830,110700,33010205,4130,4130,4130,4130,6
20230830,110600,32985425,4135,4135,4135,4135,19
20230830,110500,32906860,4130,4130,4130,4130,31
20230830,110400,32778830,4130,4130,4130,4130,0
20230830,110300,32778830,4130,4130,4130,4130,10
20230830,110200,32737530,4130,4130,4130,4130,0
20230830,110100,32737530,4130,4130,4130,4130,6
20230830,110000,32712750,4125,4125,4125,4125,6
20230830,105900,32688000,4125,4125,4125,4125,4
20230830,105800,32671500,4125,4125,4125,4125,2
20230830,105700,32663250,4130,4130,4130,4130,0
20230830,105600,32663250,4130,4130,4130,4130,0
20230830,105500,32663250,4130,4130,4130,4130,0
20230830,105400,32663250,4130,4120,4130,4120,304
20230830,105300,31407880,4115,4115,4115,4115,0
20230830,105200,31407880,4115,4115,4115,4115,0
20230830,105100,31407880,4115,4115,4115,4115,10
20230830,105000,31366730,4115,4115,4115,4115,0
20230830,104900,31366730,4115,4115,4115,4115,0
20230830,104800,31366730,4115,4115,4115,4115,20
20230830,104700,31284430,4110,4110,4110,4110,0
20230830,104600,31284430,4110,4110,4110,4110,0
20230830,104500,31284430,4110,4110,4110,4110,0
20230830,104400,31284430,4110,4110,4110,4110,0
20230830,104300,31284430,4110,4110,4110,4110,0
20230830,104200,31284430,4110,4110,4110,4110,4
20230830,104100,31267990,4115,4115,4115,4115,0
20230830,104000,31267990,4115,4115,4115,4115,40
20230830,103900,31103390,4115,4115,4115,4115,6
20230830,103800,31078700,4115,4115,4115,4115,0
20230830,103700,31078700,4115,4115,4115,4115,5
20230830,103600,31058125,4115,4115,4115,4115,0
20230830,103500,31058125,4115,4115,4115,4115,0
20230830,103400,31058125,4115,4115,4115,4115,1
20230830,103300,31054010,4115,4115,4115,4115,10
20230830,103200,31012860,4115,4120,4120,4115,37
20230830,103100,30860435,4125,4125,4125,4125,0
20230830,103000,30860435,4125,4125,4125,4125,0
20230830,102900,30860435,4125,4125,4125,4125,51
20230830,102800,30650060,4120,4120,4120,4120,0
20230830,102700,30650060,4120,4120,4120,4120,0
20230830,102600,30650060,4120,4120,4120,4120,0
20230830,102500,30650060,4120,4120,4120,4120,0
20230830,102400,30650060,4120,4120,4120,4120,0
20230830,102300,30650060,4120,4120,4120,4120,0
20230830,102200,30650060,4120,4120,4120,4120,0
20230830,102100,30650060,4120,4120,4120,4120,0
20230830,102000,30650060,4120,4120,4120,4120,6
20230830,101900,30625340,4120,4120,4120,4120,7
20230830,101800,30596500,4120,4115,4120,4115,21
20230830,101700,30510080,4120,4120,4120,4120,0
20230830,101600,30510080,4120,4120,4120,4120,3
20230830,101500,30497720,4135,4135,4135,4135,0
20230830,101400,30497720,4135,4135,4135,4135,0
20230830,101300,30497720,4135,4135,4135,4135,0
20230830,101200,30497720,4135,4130,4135,4130,2
20230830,101100,30489455,4135,4130,4135,4130,10
20230830,101000,30448145,4130,4125,4130,4125,40
20230830,100900,30282960,4130,4125,4130,4125,44
20230830,100800,30101450,4130,4120,4130,4120,5
20230830,100700,30080835,4125,4125,4125,4125,0
20230830,100600,30080835,4125,4125,4125,4125,0
20230830,100500,30080835,4125,4120,4125,4120,90
20230830,100400,29709835,4125,4125,4125,4125,0
20230830,100300,29709835,4125,4125,4130,4125,30
20230830,100200,29586025,4120,4130,4140,4120,1081
20230830,100100,25131095,4130,4130,4130,4130,0
20230830,100000,25131095,4130,4125,4130,4125,47
20230830,095900,24937190,4125,4125,4125,4125,0
20230830,095800,24937190,4125,4125,4125,4125,121
20230830,095700,24438065,4120,4120,4120,4120,0
20230830,095600,24438065,4120,4120,4120,4120,21
20230830,095500,24351545,4125,4115,4125,4115,202
20230830,095400,23519315,4120,4120,4120,4120,0
20230830,095300,23519315,4120,4120,4120,4120,100
20230830,095200,23107315,4120,4120,4120,4120,0
20230830,095100,23107315,4120,4120,4120,4120,0
20230830,095000,23107315,4120,4120,4120,4120,0
20230830,094900,23107315,4120,4120,4120,4120,0
20230830,094800,23107315,4120,4115,4120,4110,18
20230830,094700,23033245,4105,4105,4105,4105,10
20230830,094600,22992195,4115,4115,4115,4110,5
20230830,094500,22971630,4110,4105,4110,4105,11
20230830,094400,22926425,4100,4100,4100,4100,51
20230830,094300,22717325,4100,4100,4100,4100,224
20230830,094200,21798925,4100,4100,4100,4100,0
20230830,094100,21798925,4100,4100,4100,4100,0
20230830,094000,21798925,4100,4100,4100,4100,0
20230830,093900,21798925,4100,4100,4100,4100,38
20230830,093800,21643125,4100,4100,4100,4100,0
20230830,093700,21643125,4100,4100,4100,4100,0
20230830,093600,21643125,4100,4100,4100,4100,7
20230830,093500,21614425,4100,4100,4100,4100,5
20230830,093400,21593925,4070,4070,4070,4070,0
20230830,093300,21593925,4070,4070,4070,4070,0
20230830,093200,21593925,4070,4095,4095,4070,118
20230830,093100,21113300,4100,4100,4100,4100,5
20230830,093000,21092800,4100,4100,4100,4100,5
20230830,092900,21072300,4080,4080,4080,4080,0
20230830,092800,21072300,4080,4080,4080,4080,0
20230830,092700,21072300,4080,4105,4130,4080,562
20230830,092600,18752535,4105,4105,4105,4105,13
20230830,092500,18699170,4085,4085,4085,4085,1
20230830,092400,18695085,4080,4080,4080,4080,0
20230830,092300,18695085,4080,4080,4080,4080,0
20230830,092200,18695085,4080,4075,4080,4075,223
20230830,092100,17785685,4075,4070,4080,4070,1369
20230830,092000,12212670,4070,4070,4070,4070,16
20230830,091900,12147550,4070,4070,4070,4070,255
20230830,091800,11109700,4070,4070,4070,4070,0
20230830,091700,11109700,4070,4070,4070,4070,315
20230830,091600,9827650,4070,4070,4070,4070,0
20230830,091500,9827650,4070,4080,4080,4070,211
20230830,091400,8967760,4080,4085,4085,4080,8
20230830,091300,8935100,4085,4085,4085,4085,8
20230830,091200,8902420,4090,4090,4090,4090,12
20230830,091100,8853340,4090,4090,4090,4090,10
20230830,091000,8812440,4095,4095,4095,4095,0
20230830,090900,8812440,4095,4095,4095,4095,0
20230830,090800,8812440,4095,4095,4095,4095,0
20230830,090700,8812440,4095,4095,4095,4095,758
20230830,090600,5708430,4095,4095,4095,4095,0
20230830,090500,5708430,4095,4095,4095,4095,1
20230830,090400,5704335,4095,4095,4095,4095,10
20230830,090300,5663385,4095,4095,4095,4095,16
20230830,090200,5597865,4095,4095,4095,4095,0
20230830,090100,5597865,4095,4095,4095,4095,10
20230830,090000,5556915,4095,4095,4095,4095,1357