KissMeData/038870/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,191200,174681920,4870,4870,4870,4870,988
20230828,191100,174681920,4870,4870,4870,4870,0
20230828,191000,174681920,4870,4870,4870,4870,0
20230828,190900,174681920,4870,4870,4870,4870,0
20230828,190800,174681920,4870,4870,4870,4870,0
20230828,190700,174681920,4870,4870,4870,4870,0
20230828,190600,174681920,4870,4870,4870,4870,0
20230828,190500,174681920,4870,4870,4870,4870,0
20230828,190400,174681920,4870,4870,4870,4870,0
20230828,190300,174681920,4870,4870,4870,4870,0
20230828,190200,174681920,4870,4870,4870,4870,0
20230828,190100,174681920,4870,4870,4870,4870,0
20230828,190000,174681920,4870,4870,4870,4870,0
20230828,185900,174681920,4870,4870,4870,4870,0
20230828,185800,174681920,4870,4870,4870,4870,0
20230828,185700,174681920,4870,4870,4870,4870,0
20230828,185600,174681920,4870,4870,4870,4870,0
20230828,185500,174681920,4870,4870,4870,4870,0
20230828,185400,174681920,4870,4870,4870,4870,0
20230828,185300,174681920,4870,4870,4870,4870,0
20230828,185200,174681920,4870,4870,4870,4870,0
20230828,185100,174681920,4870,4870,4870,4870,0
20230828,185000,174681920,4870,4870,4870,4870,0
20230828,184900,174681920,4870,4870,4870,4870,0
20230828,184800,174681920,4870,4870,4870,4870,0
20230828,184700,174681920,4870,4870,4870,4870,0
20230828,184600,174681920,4870,4870,4870,4870,0
20230828,184500,174681920,4870,4870,4870,4870,0
20230828,184400,174681920,4870,4870,4870,4870,0
20230828,184300,174681920,4870,4870,4870,4870,0
20230828,184200,174681920,4870,4870,4870,4870,988
20230828,184100,174681920,4870,4870,4870,4870,0
20230828,184000,174681920,4870,4870,4870,4870,0
20230828,183900,174681920,4870,4870,4870,4870,0
20230828,183800,174681920,4870,4870,4870,4870,0
20230828,183700,174681920,4870,4870,4870,4870,0
20230828,183600,174681920,4870,4870,4870,4870,0
20230828,183500,174681920,4870,4870,4870,4870,0
20230828,183400,174681920,4870,4870,4870,4870,0
20230828,183300,174681920,4870,4870,4870,4870,0
20230828,183200,174681920,4870,4870,4870,4870,0
20230828,183100,174681920,4870,4870,4870,4870,0
20230828,183000,174681920,4870,4870,4870,4870,0
20230828,182900,174681920,4870,4870,4870,4870,0
20230828,182800,174681920,4870,4870,4870,4870,0
20230828,182700,174681920,4870,4870,4870,4870,0
20230828,182600,174681920,4870,4870,4870,4870,0
20230828,182500,174681920,4870,4870,4870,4870,0
20230828,182400,174681920,4870,4870,4870,4870,0
20230828,182300,174681920,4870,4870,4870,4870,0
20230828,182200,174681920,4870,4870,4870,4870,0
20230828,182100,174681920,4870,4870,4870,4870,0
20230828,182000,174681920,4870,4870,4870,4870,0
20230828,181900,174681920,4870,4870,4870,4870,0
20230828,181800,174681920,4870,4870,4870,4870,0
20230828,181700,174681920,4870,4870,4870,4870,0
20230828,181600,174681920,4870,4870,4870,4870,0
20230828,181500,174681920,4870,4870,4870,4870,0
20230828,181400,174681920,4870,4870,4870,4870,0
20230828,181300,174681920,4870,4870,4870,4870,0
20230828,181200,174681920,4870,4870,4870,4870,988
20230828,181100,174681920,4870,4870,4870,4870,0
20230828,181000,174681920,4870,4870,4870,4870,0
20230828,180900,174681920,4870,4870,4870,4870,0
20230828,180800,174681920,4870,4870,4870,4870,0
20230828,180700,174681920,4870,4870,4870,4870,0
20230828,180600,174681920,4870,4870,4870,4870,0
20230828,180500,174681920,4870,4870,4870,4870,0
20230828,180400,174681920,4870,4870,4870,4870,0
20230828,180300,174681920,4870,4870,4870,4870,0
20230828,180200,174681920,4870,4870,4870,4870,0
20230828,180100,174681920,4870,4870,4870,4870,0
20230828,180000,174681920,4870,4870,4870,4870,0
20230828,175900,174681920,4870,4870,4870,4870,0
20230828,175800,174681920,4870,4870,4870,4870,0
20230828,175700,174681920,4870,4870,4870,4870,0
20230828,175600,174681920,4870,4870,4870,4870,0
20230828,175500,174681920,4870,4870,4870,4870,0
20230828,175400,174681920,4870,4870,4870,4870,0
20230828,175300,174681920,4870,4870,4870,4870,0
20230828,175200,174681920,4870,4870,4870,4870,0
20230828,175100,174681920,4870,4870,4870,4870,0
20230828,175000,174681920,4870,4870,4870,4870,0
20230828,174900,174681920,4870,4870,4870,4870,0
20230828,174800,174681920,4870,4870,4870,4870,0
20230828,174700,174681920,4870,4870,4870,4870,0
20230828,174600,174681920,4870,4870,4870,4870,0
20230828,174500,174681920,4870,4870,4870,4870,0
20230828,174400,174681920,4870,4870,4870,4870,0
20230828,174300,174681920,4870,4870,4870,4870,0
20230828,174200,174681920,4870,4870,4870,4870,988
20230828,174100,174681920,4870,4870,4870,4870,0
20230828,174000,174681920,4870,4870,4870,4870,0
20230828,173900,174681920,4870,4870,4870,4870,0
20230828,173800,174681920,4870,4870,4870,4870,0
20230828,173700,174681920,4870,4870,4870,4870,0
20230828,173600,174681920,4870,4870,4870,4870,0
20230828,173500,174681920,4870,4870,4870,4870,0
20230828,173400,174681920,4870,4870,4870,4870,0
20230828,173300,174681920,4870,4870,4870,4870,0
20230828,173200,174681920,4870,4870,4870,4870,0
20230828,173100,174681920,4870,4870,4870,4870,0
20230828,173000,174681920,4870,4870,4870,4870,0
20230828,172900,174681920,4870,4870,4870,4870,0
20230828,172800,174681920,4870,4870,4870,4870,0
20230828,172700,174681920,4870,4870,4870,4870,0
20230828,172600,174681920,4870,4870,4870,4870,0
20230828,172500,174681920,4870,4870,4870,4870,0
20230828,172400,174681920,4870,4870,4870,4870,0
20230828,172300,174681920,4870,4870,4870,4870,0
20230828,172200,174681920,4870,4870,4870,4870,0
20230828,172100,174681920,4870,4870,4870,4870,0
20230828,172000,174681920,4870,4870,4870,4870,0
20230828,171900,174681920,4870,4870,4870,4870,0
20230828,171800,174681920,4870,4870,4870,4870,0
20230828,171700,174681920,4870,4870,4870,4870,0
20230828,171600,174681920,4870,4870,4870,4870,0
20230828,171500,174681920,4870,4870,4870,4870,0
20230828,171400,174681920,4870,4870,4870,4870,0
20230828,171300,174681920,4870,4870,4870,4870,0
20230828,171200,174681920,4870,4870,4870,4870,988
20230828,171100,174681920,4870,4870,4870,4870,0
20230828,171000,174681920,4870,4870,4870,4870,0
20230828,170900,174681920,4870,4870,4870,4870,0
20230828,170800,174681920,4870,4870,4870,4870,0
20230828,170700,174681920,4870,4870,4870,4870,0
20230828,170600,174681920,4870,4870,4870,4870,0
20230828,170500,174681920,4870,4870,4870,4870,0
20230828,170400,174681920,4870,4870,4870,4870,0
20230828,170300,174681920,4870,4870,4870,4870,0
20230828,170200,174681920,4870,4870,4870,4870,0
20230828,170100,174681920,4870,4870,4870,4870,0
20230828,170000,174681920,4870,4870,4870,4870,0
20230828,165900,174681920,4870,4870,4870,4870,0
20230828,165800,174681920,4870,4870,4870,4870,0
20230828,165700,174681920,4870,4870,4870,4870,0
20230828,165600,174681920,4870,4870,4870,4870,0
20230828,165500,174681920,4870,4870,4870,4870,0
20230828,165400,174681920,4870,4870,4870,4870,0
20230828,165300,174681920,4870,4870,4870,4870,0
20230828,165200,174681920,4870,4870,4870,4870,0
20230828,165100,174681920,4870,4870,4870,4870,0
20230828,165000,174681920,4870,4870,4870,4870,0
20230828,164900,174681920,4870,4870,4870,4870,0
20230828,164800,174681920,4870,4870,4870,4870,0
20230828,164700,174681920,4870,4870,4870,4870,0
20230828,164600,174681920,4870,4870,4870,4870,0
20230828,164500,174681920,4870,4870,4870,4870,0
20230828,164400,174681920,4870,4870,4870,4870,0
20230828,164300,174681920,4870,4870,4870,4870,0
20230828,164200,174681920,4870,4870,4870,4870,988
20230828,164100,174681920,4870,4870,4870,4870,0
20230828,164000,174681920,4870,4870,4870,4870,0
20230828,163900,174681920,4870,4870,4870,4870,0
20230828,163800,174681920,4870,4870,4870,4870,0
20230828,163700,174681920,4870,4870,4870,4870,0
20230828,163600,174681920,4870,4870,4870,4870,0
20230828,163500,174681920,4870,4870,4870,4870,0
20230828,163400,174681920,4870,4870,4870,4870,0
20230828,163300,174681920,4870,4870,4870,4870,0
20230828,163200,174681920,4870,4870,4870,4870,0
20230828,163100,174681920,4870,4870,4870,4870,0
20230828,163000,174681920,4870,4870,4870,4870,0
20230828,162900,174681920,4870,4870,4870,4870,0
20230828,162800,174681920,4870,4870,4870,4870,0
20230828,162700,174681920,4870,4870,4870,4870,0
20230828,162600,174681920,4870,4870,4870,4870,0
20230828,162500,174681920,4870,4870,4870,4870,0
20230828,162400,174681920,4870,4870,4870,4870,0
20230828,162300,174681920,4870,4870,4870,4870,0
20230828,162200,174681920,4870,4870,4870,4870,0
20230828,162100,174681920,4870,4870,4870,4870,0
20230828,162000,174681920,4870,4870,4870,4870,0
20230828,161900,174681920,4870,4870,4870,4870,0
20230828,161800,174681920,4870,4870,4870,4870,0
20230828,161700,174681920,4870,4870,4870,4870,0
20230828,161600,174681920,4870,4870,4870,4870,0
20230828,161500,174681920,4870,4870,4870,4870,0
20230828,161400,174681920,4870,4870,4870,4870,0
20230828,161300,174681920,4870,4870,4870,4870,0
20230828,161200,174681920,4870,4870,4870,4870,988
20230828,161100,174681920,4870,4870,4870,4870,0
20230828,161000,174681920,4870,4870,4870,4870,0
20230828,160900,174681920,4870,4870,4870,4870,0
20230828,160800,174681920,4870,4870,4870,4870,0
20230828,160700,174681920,4870,4870,4870,4870,0
20230828,160600,174681920,4870,4870,4870,4870,0
20230828,160500,174681920,4870,4870,4870,4870,0
20230828,160400,174681920,4870,4870,4870,4870,0
20230828,160300,174681920,4870,4870,4870,4870,0
20230828,160200,174681920,4870,4870,4870,4870,0
20230828,160100,174681920,4870,4870,4870,4870,0
20230828,160000,174681920,4870,4870,4870,4870,0
20230828,155900,174681920,4870,4870,4870,4870,0
20230828,155800,174681920,4870,4870,4870,4870,0
20230828,155700,174681920,4870,4870,4870,4870,0
20230828,155600,174681920,4870,4870,4870,4870,0
20230828,155500,174681920,4870,4870,4870,4870,0
20230828,155400,174681920,4870,4870,4870,4870,0
20230828,155300,174681920,4870,4870,4870,4870,0
20230828,155200,174681920,4870,4870,4870,4870,0
20230828,155100,174681920,4870,4870,4870,4870,0
20230828,155000,174681920,4870,4870,4870,4870,0
20230828,154900,174681920,4870,4870,4870,4870,0
20230828,154800,174681920,4870,4870,4870,4870,0
20230828,154700,174681920,4870,4870,4870,4870,0
20230828,154600,174681920,4870,4870,4870,4870,0
20230828,154500,174681920,4870,4870,4870,4870,0
20230828,154400,174681920,4870,4870,4870,4870,0
20230828,154300,174681920,4870,4870,4870,4870,0
20230828,154200,174681920,4870,4870,4870,4870,988
20230828,154100,174681920,4870,4870,4870,4870,0
20230828,154000,174681920,4870,4870,4870,4870,0
20230828,153900,174681920,4870,4870,4870,4870,0
20230828,153800,174681920,4870,4870,4870,4870,0
20230828,153700,174681920,4870,4870,4870,4870,0
20230828,153600,174681920,4870,4870,4870,4870,0
20230828,153500,174681920,4870,4870,4870,4870,0
20230828,153400,174681920,4870,4870,4870,4870,0
20230828,153300,174681920,4870,4870,4870,4870,0
20230828,153200,174681920,4870,4870,4870,4870,0
20230828,153100,174681920,4870,4870,4870,4870,0
20230828,153000,174681920,4870,4870,4870,4870,988
20230828,152900,169870360,4860,4860,4860,4860,0
20230828,152800,169870360,4860,4860,4860,4860,0
20230828,152700,169870360,4860,4860,4860,4860,0
20230828,152600,169870360,4860,4860,4860,4860,0
20230828,152500,169870360,4860,4860,4860,4860,0
20230828,152400,169870360,4860,4860,4860,4860,0
20230828,152300,169870360,4860,4860,4860,4860,0
20230828,152200,169870360,4860,4860,4860,4860,0
20230828,152100,169870360,4860,4860,4860,4860,0
20230828,152000,169870360,4860,4860,4860,4860,0
20230828,151900,169870360,4860,4855,4860,4855,28
20230828,151800,169734300,4855,4855,4855,4855,0
20230828,151700,169734300,4855,4835,4855,4835,210
20230828,151600,168718930,4860,4860,4860,4860,0
20230828,151500,168718930,4860,4860,4860,4860,20
20230828,151400,168621730,4860,4860,4860,4860,1
20230828,151300,168616870,4855,4850,4855,4850,355
20230828,151200,166894620,4850,4850,4850,4850,2
20230828,151100,166884920,4850,4850,4850,4850,1
20230828,151000,166880070,4835,4835,4835,4835,0
20230828,150900,166880070,4835,4835,4835,4835,0
20230828,150800,166880070,4835,4835,4835,4835,0
20230828,150700,166880070,4835,4835,4835,4835,400
20230828,150600,164946070,4855,4855,4855,4855,1
20230828,150500,164941215,4850,4850,4850,4850,109
20230828,150400,164412565,4850,4850,4850,4850,0
20230828,150300,164412565,4850,4850,4850,4850,0
20230828,150200,164412565,4850,4850,4850,4850,0
20230828,150100,164412565,4850,4835,4850,4835,211
20230828,150000,163392365,4835,4835,4835,4835,280
20230828,145900,162038565,4850,4850,4850,4850,0
20230828,145800,162038565,4850,4850,4850,4850,100
20230828,145700,161553565,4835,4835,4835,4835,0
20230828,145600,161553565,4835,4835,4835,4835,0
20230828,145500,161553565,4835,4835,4835,4835,0
20230828,145400,161553565,4835,4835,4835,4835,406
20230828,145300,159590555,4835,4840,4840,4835,469
20230828,145200,157322720,4860,4860,4860,4860,0
20230828,145100,157322720,4860,4860,4860,4860,28
20230828,145000,157186640,4860,4860,4860,4860,0
20230828,144900,157186640,4860,4860,4860,4860,0
20230828,144800,157186640,4860,4860,4860,4860,3
20230828,144700,157172060,4860,4850,4860,4850,1924
20230828,144600,147832710,4850,4850,4850,4850,165
20230828,144500,147032460,4835,4840,4840,4835,1000
20230828,144400,142197385,4840,4840,4840,4840,0
20230828,144300,142197385,4840,4840,4840,4840,30
20230828,144200,142052185,4850,4850,4850,4850,0
20230828,144100,142052185,4850,4850,4850,4850,1185
20230828,144000,136304935,4850,4855,4855,4850,45
20230828,143900,136086660,4850,4850,4855,4850,881
20230828,143800,131813780,4850,4850,4850,4850,0
20230828,143700,131813780,4850,4850,4850,4850,8
20230828,143600,131774980,4840,4845,4845,4840,20
20230828,143500,131678165,4855,4855,4855,4855,0
20230828,143400,131678165,4855,4855,4855,4855,0
20230828,143300,131678165,4855,4855,4855,4855,0
20230828,143200,131678165,4855,4855,4855,4855,0
20230828,143100,131678165,4855,4855,4855,4855,1
20230828,143000,131673310,4845,4845,4845,4845,0
20230828,142900,131673310,4845,4845,4845,4845,0
20230828,142800,131673310,4845,4845,4845,4845,30
20230828,142700,131527960,4845,4845,4845,4845,0
20230828,142600,131527960,4845,4845,4845,4845,60
20230828,142500,131237260,4845,4845,4845,4845,0
20230828,142400,131237260,4845,4845,4845,4845,15
20230828,142300,131164585,4860,4860,4860,4860,0
20230828,142200,131164585,4860,4860,4860,4860,0
20230828,142100,131164585,4860,4860,4860,4860,2
20230828,142000,131154865,4845,4845,4845,4845,0
20230828,141900,131154865,4845,4845,4845,4845,0
20230828,141800,131154865,4845,4845,4845,4845,0
20230828,141700,131154865,4845,4845,4845,4845,100
20230828,141600,130670365,4845,4845,4845,4845,0
20230828,141500,130670365,4845,4845,4845,4845,1
20230828,141400,130665520,4845,4845,4845,4845,39
20230828,141300,130476565,4845,4845,4845,4845,2
20230828,141200,130466875,4845,4845,4845,4845,0
20230828,141100,130466875,4845,4845,4845,4845,0
20230828,141000,130466875,4845,4845,4845,4845,0
20230828,140900,130466875,4845,4845,4845,4845,0
20230828,140800,130466875,4845,4845,4845,4845,0
20230828,140700,130466875,4845,4845,4845,4845,120
20230828,140600,129885475,4850,4850,4850,4850,0
20230828,140500,129885475,4850,4850,4850,4850,0
20230828,140400,129885475,4850,4850,4850,4850,0
20230828,140300,129885475,4850,4850,4850,4850,0
20230828,140200,129885475,4850,4850,4850,4850,0
20230828,140100,129885475,4850,4850,4850,4850,0
20230828,140000,129885475,4850,4850,4850,4850,79
20230828,135900,129502325,4850,4850,4850,4850,51
20230828,135800,129254975,4855,4855,4855,4855,0
20230828,135700,129254975,4855,4855,4855,4855,0
20230828,135600,129254975,4855,4855,4855,4855,0
20230828,135500,129254975,4855,4855,4855,4855,0
20230828,135400,129254975,4855,4855,4855,4855,0
20230828,135300,129254975,4855,4855,4855,4855,0
20230828,135200,129254975,4855,4855,4855,4855,347
20230828,135100,127570290,4855,4855,4855,4855,0
20230828,135000,127570290,4855,4855,4855,4855,0
20230828,134900,127570290,4855,4855,4855,4855,0
20230828,134800,127570290,4855,4855,4855,4855,0
20230828,134700,127570290,4855,4855,4855,4855,0
20230828,134600,127570290,4855,4855,4855,4855,149
20230828,134500,126846895,4865,4865,4865,4865,0
20230828,134400,126846895,4865,4865,4865,4865,11
20230828,134300,126793380,4865,4865,4865,4865,0
20230828,134200,126793380,4865,4865,4865,4865,4
20230828,134100,126773920,4865,4865,4865,4865,0
20230828,134000,126773920,4865,4865,4865,4865,0
20230828,133900,126773920,4865,4865,4865,4865,0
20230828,133800,126773920,4865,4865,4865,4865,0
20230828,133700,126773920,4865,4865,4865,4865,0
20230828,133600,126773920,4865,4865,4865,4865,2
20230828,133500,126764190,4865,4865,4865,4865,0
20230828,133400,126764190,4865,4865,4865,4865,0
20230828,133300,126764190,4865,4865,4865,4865,0
20230828,133200,126764190,4865,4865,4865,4865,0
20230828,133100,126764190,4865,4865,4865,4865,0
20230828,133000,126764190,4865,4865,4865,4865,49
20230828,132900,126525805,4865,4860,4865,4835,10
20230828,132800,126477365,4870,4870,4870,4870,0
20230828,132700,126477365,4870,4870,4870,4870,0
20230828,132600,126477365,4870,4870,4870,4870,0
20230828,132500,126477365,4870,4870,4870,4870,0
20230828,132400,126477365,4870,4870,4870,4870,0
20230828,132300,126477365,4870,4870,4870,4870,0
20230828,132200,126477365,4870,4870,4870,4870,0
20230828,132100,126477365,4870,4870,4870,4870,0
20230828,132000,126477365,4870,4870,4870,4870,0
20230828,131900,126477365,4870,4870,4870,4870,0
20230828,131800,126477365,4870,4870,4870,4870,0
20230828,131700,126477365,4870,4870,4870,4870,0
20230828,131600,126477365,4870,4870,4870,4870,0
20230828,131500,126477365,4870,4870,4870,4870,0
20230828,131400,126477365,4870,4870,4870,4870,0
20230828,131300,126477365,4870,4870,4870,4870,0
20230828,131200,126477365,4870,4870,4870,4870,0
20230828,131100,126477365,4870,4870,4870,4870,0
20230828,131000,126477365,4870,4870,4870,4870,30
20230828,130900,126331265,4870,4870,4870,4870,10
20230828,130800,126282565,4860,4860,4860,4860,150
20230828,130700,125553565,4860,4860,4860,4860,0
20230828,130600,125553565,4860,4860,4860,4860,0
20230828,130500,125553565,4860,4875,4875,4860,73
20230828,130400,125198560,4875,4875,4875,4875,0
20230828,130300,125198560,4875,4865,4875,4865,524
20230828,130200,122645195,4865,4860,4865,4860,706
20230828,130100,119211520,4835,4835,4835,4835,0
20230828,130000,119211520,4835,4835,4835,4835,0
20230828,125900,119211520,4835,4835,4835,4835,0
20230828,125800,119211520,4835,4835,4835,4835,90
20230828,125700,118776370,4835,4835,4835,4835,158
20230828,125600,118012440,4860,4860,4860,4860,1
20230828,125500,118007580,4855,4855,4855,4855,0
20230828,125400,118007580,4855,4855,4855,4855,220
20230828,125300,116939480,4855,4855,4855,4855,100
20230828,125200,116453980,4855,4835,4855,4835,902
20230828,125100,112085310,4835,4835,4835,4835,0
20230828,125000,112085310,4835,4835,4835,4835,0
20230828,124900,112085310,4835,4835,4835,4835,2
20230828,124800,112075640,4845,4845,4845,4845,323
20230828,124700,110510705,4830,4830,4830,4830,0
20230828,124600,110510705,4830,4830,4830,4830,0
20230828,124500,110510705,4830,4830,4830,4830,0
20230828,124400,110510705,4830,4830,4830,4830,0
20230828,124300,110510705,4830,4830,4830,4830,40
20230828,124200,110317505,4845,4845,4845,4845,6
20230828,124100,110288435,4845,4845,4845,4845,0
20230828,124000,110288435,4845,4845,4845,4845,0
20230828,123900,110288435,4845,4845,4845,4845,0
20230828,123800,110288435,4845,4845,4845,4845,0
20230828,123700,110288435,4845,4845,4845,4845,0
20230828,123600,110288435,4845,4835,4845,4835,100
20230828,123500,109803945,4835,4835,4835,4835,1
20230828,123400,109799110,4820,4820,4820,4820,0
20230828,123300,109799110,4820,4820,4820,4820,0
20230828,123200,109799110,4820,4820,4820,4820,344
20230828,123100,108141030,4820,4820,4820,4820,0
20230828,123000,108141030,4820,4820,4820,4820,0
20230828,122900,108141030,4820,4830,4830,4820,2700
20230828,122800,95125360,4845,4845,4845,4845,0
20230828,122700,95125360,4845,4845,4845,4845,1
20230828,122600,95120515,4830,4840,4840,4830,103
20230828,122500,94622455,4845,4845,4845,4845,0
20230828,122400,94622455,4845,4845,4845,4845,200
20230828,122300,93653455,4845,4845,4845,4845,1
20230828,122200,93648610,4840,4840,4840,4840,20
20230828,122100,93551810,4850,4850,4850,4850,0
20230828,122000,93551810,4850,4850,4850,4850,0
20230828,121900,93551810,4850,4850,4850,4850,0
20230828,121800,93551810,4850,4850,4850,4850,0
20230828,121700,93551810,4850,4850,4850,4850,0
20230828,121600,93551810,4850,4850,4850,4850,0
20230828,121500,93551810,4850,4850,4850,4850,0
20230828,121400,93551810,4850,4850,4850,4850,0
20230828,121300,93551810,4850,4850,4850,4850,6
20230828,121200,93522710,4850,4850,4850,4850,14
20230828,121100,93454810,4850,4850,4850,4850,11
20230828,121000,93401460,4850,4850,4850,4850,40
20230828,120900,93207460,4850,4850,4850,4850,0
20230828,120800,93207460,4850,4850,4850,4850,0
20230828,120700,93207460,4850,4840,4850,4840,9
20230828,120600,93163890,4850,4850,4850,4850,1
20230828,120500,93159040,4850,4840,4850,4840,428
20230828,120400,91087510,4855,4855,4855,4855,0
20230828,120300,91087510,4855,4855,4855,4855,0
20230828,120200,91087510,4855,4855,4855,4855,0
20230828,120100,91087510,4855,4855,4855,4855,0
20230828,120000,91087510,4855,4855,4855,4855,7
20230828,115900,91053525,4855,4855,4855,4855,0
20230828,115800,91053525,4855,4855,4855,4855,0
20230828,115700,91053525,4855,4855,4855,4855,1
20230828,115600,91048670,4850,4850,4850,4850,199
20230828,115500,90083520,4850,4840,4850,4840,2
20230828,115400,90073830,4850,4850,4850,4850,0
20230828,115300,90073830,4850,4850,4850,4850,0
20230828,115200,90073830,4850,4840,4850,4840,994
20230828,115100,85256000,4840,4840,4840,4840,0
20230828,115000,85256000,4840,4840,4840,4840,20
20230828,114900,85159200,4840,4840,4840,4840,181
20230828,114800,84283160,4840,4840,4840,4840,0
20230828,114700,84283160,4840,4840,4840,4840,0
20230828,114600,84283160,4840,4840,4840,4840,0
20230828,114500,84283160,4840,4840,4840,4840,3
20230828,114400,84268640,4840,4840,4840,4840,8
20230828,114300,84229920,4840,4840,4840,4840,8
20230828,114200,84191200,4845,4845,4845,4845,0
20230828,114100,84191200,4845,4840,4845,4840,73
20230828,114000,83837560,4840,4835,4840,4835,1103
20230828,113900,78501860,4835,4835,4835,4835,0
20230828,113800,78501860,4835,4835,4835,4835,3
20230828,113700,78487355,4835,4835,4835,4835,2
20230828,113600,78477685,4840,4840,4840,4840,0
20230828,113500,78477685,4840,4835,4840,4835,18
20230828,113400,78390645,4835,4835,4835,4835,0
20230828,113300,78390645,4835,4835,4835,4835,0
20230828,113200,78390645,4835,4835,4835,4835,0
20230828,113100,78390645,4835,4835,4835,4835,153
20230828,113000,77650890,4820,4820,4820,4820,20
20230828,112900,77554490,4830,4830,4830,4830,0
20230828,112800,77554490,4830,4830,4830,4830,424
20230828,112700,75506570,4830,4830,4830,4830,0
20230828,112600,75506570,4830,4830,4830,4830,8
20230828,112500,75467930,4830,4830,4830,4830,0
20230828,112400,75467930,4830,4830,4830,4830,0
20230828,112300,75467930,4830,4830,4830,4830,0
20230828,112200,75467930,4830,4830,4830,4830,0
20230828,112100,75467930,4830,4830,4830,4830,0
20230828,112000,75467930,4830,4830,4830,4830,1
20230828,111900,75463100,4805,4805,4805,4805,0
20230828,111800,75463100,4805,4805,4805,4805,0
20230828,111700,75463100,4805,4805,4805,4805,0
20230828,111600,75463100,4805,4830,4830,4805,15
20230828,111500,75390750,4830,4830,4830,4830,0
20230828,111400,75390750,4830,4830,4830,4830,0
20230828,111300,75390750,4830,4830,4830,4830,0
20230828,111200,75390750,4830,4830,4830,4830,0
20230828,111100,75390750,4830,4830,4830,4830,0
20230828,111000,75390750,4830,4830,4830,4830,44
20230828,110900,75178230,4800,4800,4800,4800,0
20230828,110800,75178230,4800,4800,4800,4800,0
20230828,110700,75178230,4800,4800,4800,4800,86
20230828,110600,74765430,4800,4800,4800,4800,382
20230828,110500,72931830,4830,4830,4830,4830,0
20230828,110400,72931830,4830,4830,4830,4830,0
20230828,110300,72931830,4830,4805,4830,4805,386
20230828,110200,71077075,4805,4820,4830,4800,221
20230828,110100,70015075,4820,4820,4820,4820,13
20230828,110000,69952415,4830,4830,4830,4830,0
20230828,105900,69952415,4830,4830,4830,4830,0
20230828,105800,69952415,4830,4830,4830,4830,0
20230828,105700,69952415,4830,4830,4830,4830,0
20230828,105600,69952415,4830,4830,4830,4830,0
20230828,105500,69952415,4830,4830,4830,4830,0
20230828,105400,69952415,4830,4830,4830,4830,0
20230828,105300,69952415,4830,4830,4830,4830,0
20230828,105200,69952415,4830,4830,4830,4830,0
20230828,105100,69952415,4830,4830,4830,4830,0
20230828,105000,69952415,4830,4830,4830,4830,100
20230828,104900,69469415,4830,4810,4830,4810,105
20230828,104800,68964345,4830,4830,4830,4830,1
20230828,104700,68959515,4825,4825,4825,4825,1
20230828,104600,68954690,4825,4825,4825,4825,0
20230828,104500,68954690,4825,4825,4825,4825,0
20230828,104400,68954690,4825,4825,4825,4825,61
20230828,104300,68660365,4825,4825,4825,4825,0
20230828,104200,68660365,4825,4825,4825,4825,0
20230828,104100,68660365,4825,4825,4825,4825,0
20230828,104000,68660365,4825,4825,4825,4825,1
20230828,103900,68655540,4830,4830,4830,4830,0
20230828,103800,68655540,4830,4830,4830,4830,0
20230828,103700,68655540,4830,4830,4830,4830,0
20230828,103600,68655540,4830,4820,4830,4820,96
20230828,103500,68192810,4830,4815,4830,4815,1090
20230828,103400,62935630,4815,4815,4815,4815,0
20230828,103300,62935630,4815,4815,4815,4815,0
20230828,103200,62935630,4815,4815,4815,4815,21
20230828,103100,62834515,4815,4815,4815,4815,0
20230828,103000,62834515,4815,4815,4815,4815,0
20230828,102900,62834515,4815,4820,4820,4815,5
20230828,102800,62810430,4820,4820,4820,4820,0
20230828,102700,62810430,4820,4820,4820,4820,0
20230828,102600,62810430,4820,4815,4820,4815,18
20230828,102500,62723745,4820,4820,4820,4820,0
20230828,102400,62723745,4820,4820,4820,4820,0
20230828,102300,62723745,4820,4820,4820,4820,1
20230828,102200,62718925,4815,4815,4815,4815,382
20230828,102100,60879595,4815,4815,4815,4815,0
20230828,102000,60879595,4815,4815,4815,4815,0
20230828,101900,60879595,4815,4815,4815,4815,340
20230828,101800,59242495,4815,4795,4815,4785,3092
20230828,101700,44401060,4790,4780,4790,4780,515
20230828,101600,41935355,4780,4780,4780,4770,106
20230828,101500,41429675,4780,4780,4780,4780,17
20230828,101400,41348415,4780,4780,4780,4780,110
20230828,101300,40822615,4770,4770,4770,4770,190
20230828,101200,39916315,4785,4785,4785,4785,0
20230828,101100,39916315,4785,4785,4785,4785,0
20230828,101000,39916315,4785,4785,4785,4785,3
20230828,100900,39901960,4780,4770,4780,4770,1009
20230828,100800,35082920,4760,4760,4760,4760,0
20230828,100700,35082920,4760,4760,4760,4760,0
20230828,100600,35082920,4760,4760,4760,4760,191
20230828,100500,34173760,4760,4760,4760,4760,0
20230828,100400,34173760,4760,4760,4760,4760,139
20230828,100300,33512120,4775,4775,4775,4775,0
20230828,100200,33512120,4775,4775,4775,4775,0
20230828,100100,33512120,4775,4775,4775,4775,0
20230828,100000,33512120,4775,4775,4775,4775,0
20230828,095900,33512120,4775,4775,4775,4775,0
20230828,095800,33512120,4775,4775,4775,4775,2
20230828,095700,33502570,4775,4775,4775,4775,0
20230828,095600,33502570,4775,4775,4775,4775,10
20230828,095500,33454820,4775,4775,4775,4775,100
20230828,095400,32977320,4755,4755,4755,4755,200
20230828,095300,32026320,4755,4755,4755,4755,0
20230828,095200,32026320,4755,4755,4755,4755,1
20230828,095100,32021565,4775,4775,4775,4775,0
20230828,095000,32021565,4775,4755,4775,4755,200
20230828,094900,31070545,4775,4755,4775,4755,45
20230828,094800,30856550,4755,4755,4755,4755,0
20230828,094700,30856550,4755,4755,4755,4755,0
20230828,094600,30856550,4755,4755,4755,4755,0
20230828,094500,30856550,4755,4755,4755,4755,0
20230828,094400,30856550,4755,4755,4755,4755,200
20230828,094300,29905550,4755,4780,4780,4755,102
20230828,094200,29420490,4755,4760,4760,4755,500
20230828,094100,27041030,4780,4760,4780,4760,35
20230828,094000,26874075,4755,4750,4755,4750,369
20230828,093900,25121205,4750,4750,4750,4750,0
20230828,093800,25121205,4750,4750,4750,4750,3
20230828,093700,25106955,4745,4740,4745,4740,788
20230828,093600,21369075,4740,4740,4740,4740,2
20230828,093500,21359595,4740,4740,4740,4740,12
20230828,093400,21302715,4745,4745,4745,4745,0
20230828,093300,21302715,4745,4745,4745,4745,0
20230828,093200,21302715,4745,4745,4745,4745,2
20230828,093100,21293225,4745,4745,4745,4745,1
20230828,093000,21288480,4745,4745,4745,4745,11
20230828,092900,21236285,4745,4745,4745,4745,1
20230828,092800,21231540,4745,4745,4745,4745,1
20230828,092700,21226795,4745,4745,4745,4725,78
20230828,092600,20858105,4745,4745,4745,4745,0
20230828,092500,20858105,4745,4745,4745,4745,0
20230828,092400,20858105,4745,4745,4745,4745,0
20230828,092300,20858105,4745,4745,4745,4725,14
20230828,092200,20791695,4745,4745,4745,4745,1
20230828,092100,20786950,4745,4745,4745,4745,0
20230828,092000,20786950,4745,4745,4745,4745,3
20230828,091900,20772715,4725,4745,4745,4725,5
20230828,091800,20749010,4745,4745,4745,4745,5
20230828,091700,20725285,4750,4750,4750,4750,0
20230828,091600,20725285,4750,4750,4750,4750,400
20230828,091500,18825285,4750,4750,4750,4750,0
20230828,091400,18825285,4750,4750,4750,4750,0
20230828,091300,18825285,4750,4750,4750,4750,10
20230828,091200,18777785,4750,4750,4750,4750,2
20230828,091100,18768285,4750,4750,4750,4750,11
20230828,091000,18716035,4750,4750,4750,4750,1
20230828,090900,18711285,4750,4750,4750,4750,0
20230828,090800,18711285,4750,4750,4750,4750,0
20230828,090700,18711285,4750,4750,4750,4750,3
20230828,090600,18697035,4750,4735,4750,4715,19
20230828,090500,18607160,4720,4730,4730,4720,11
20230828,090400,18555170,4735,4750,4750,4735,3598
20230828,090300,1496290,4750,4750,4750,4750,0
20230828,090200,1496290,4750,4755,4755,4750,106
20230828,090100,992775,4755,4755,4755,4755,5
20230828,090000,969000,4750,4750,4750,4750,204