KissMeData/134580/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,195800,304291125,4185,4185,4185,4185,54
20230904,195700,304291125,4185,4185,4185,4185,0
20230904,195600,304291125,4185,4185,4185,4185,0
20230904,195500,304291125,4185,4185,4185,4185,0
20230904,195400,304291125,4185,4185,4185,4185,0
20230904,195300,304291125,4185,4185,4185,4185,0
20230904,195200,304291125,4185,4185,4185,4185,0
20230904,195100,304291125,4185,4185,4185,4185,0
20230904,195000,304291125,4185,4185,4185,4185,0
20230904,194900,304291125,4185,4185,4185,4185,0
20230904,194800,304291125,4185,4185,4185,4185,0
20230904,194700,304291125,4185,4185,4185,4185,0
20230904,194600,304291125,4185,4185,4185,4185,0
20230904,194500,304291125,4185,4185,4185,4185,0
20230904,194400,304291125,4185,4185,4185,4185,0
20230904,194300,304291125,4185,4185,4185,4185,0
20230904,194200,304291125,4185,4185,4185,4185,0
20230904,194100,304291125,4185,4185,4185,4185,0
20230904,194000,304291125,4185,4185,4185,4185,0
20230904,193900,304291125,4185,4185,4185,4185,0
20230904,193800,304291125,4185,4185,4185,4185,0
20230904,193700,304291125,4185,4185,4185,4185,0
20230904,193600,304291125,4185,4185,4185,4185,0
20230904,193500,304291125,4185,4185,4185,4185,0
20230904,193400,304291125,4185,4185,4185,4185,0
20230904,193300,304291125,4185,4185,4185,4185,0
20230904,193200,304291125,4185,4185,4185,4185,0
20230904,193100,304291125,4185,4185,4185,4185,0
20230904,193000,304291125,4185,4185,4185,4185,0
20230904,192900,304291125,4185,4185,4185,4185,0
20230904,192800,304291125,4185,4185,4185,4185,54
20230904,192700,304291125,4185,4185,4185,4185,0
20230904,192600,304291125,4185,4185,4185,4185,0
20230904,192500,304291125,4185,4185,4185,4185,0
20230904,192400,304291125,4185,4185,4185,4185,0
20230904,192300,304291125,4185,4185,4185,4185,0
20230904,192200,304291125,4185,4185,4185,4185,0
20230904,192100,304291125,4185,4185,4185,4185,0
20230904,192000,304291125,4185,4185,4185,4185,0
20230904,191900,304291125,4185,4185,4185,4185,0
20230904,191800,304291125,4185,4185,4185,4185,0
20230904,191700,304291125,4185,4185,4185,4185,0
20230904,191600,304291125,4185,4185,4185,4185,0
20230904,191500,304291125,4185,4185,4185,4185,0
20230904,191400,304291125,4185,4185,4185,4185,0
20230904,191300,304291125,4185,4185,4185,4185,0
20230904,191200,304291125,4185,4185,4185,4185,0
20230904,191100,304291125,4185,4185,4185,4185,0
20230904,191000,304291125,4185,4185,4185,4185,0
20230904,190900,304291125,4185,4185,4185,4185,0
20230904,190800,304291125,4185,4185,4185,4185,0
20230904,190700,304291125,4185,4185,4185,4185,0
20230904,190600,304291125,4185,4185,4185,4185,0
20230904,190500,304291125,4185,4185,4185,4185,0
20230904,190400,304291125,4185,4185,4185,4185,0
20230904,190300,304291125,4185,4185,4185,4185,0
20230904,190200,304291125,4185,4185,4185,4185,0
20230904,190100,304291125,4185,4185,4185,4185,0
20230904,190000,304291125,4185,4185,4185,4185,0
20230904,185900,304291125,4185,4185,4185,4185,0
20230904,185800,304291125,4185,4185,4185,4185,54
20230904,185700,304291125,4185,4185,4185,4185,0
20230904,185600,304291125,4185,4185,4185,4185,0
20230904,185500,304291125,4185,4185,4185,4185,0
20230904,185400,304291125,4185,4185,4185,4185,0
20230904,185300,304291125,4185,4185,4185,4185,0
20230904,185200,304291125,4185,4185,4185,4185,0
20230904,185100,304291125,4185,4185,4185,4185,0
20230904,185000,304291125,4185,4185,4185,4185,0
20230904,184900,304291125,4185,4185,4185,4185,0
20230904,184800,304291125,4185,4185,4185,4185,0
20230904,184700,304291125,4185,4185,4185,4185,0
20230904,184600,304291125,4185,4185,4185,4185,0
20230904,184500,304291125,4185,4185,4185,4185,0
20230904,184400,304291125,4185,4185,4185,4185,0
20230904,184300,304291125,4185,4185,4185,4185,0
20230904,184200,304291125,4185,4185,4185,4185,0
20230904,184100,304291125,4185,4185,4185,4185,0
20230904,184000,304291125,4185,4185,4185,4185,0
20230904,183900,304291125,4185,4185,4185,4185,0
20230904,183800,304291125,4185,4185,4185,4185,0
20230904,183700,304291125,4185,4185,4185,4185,0
20230904,183600,304291125,4185,4185,4185,4185,0
20230904,183500,304291125,4185,4185,4185,4185,0
20230904,183400,304291125,4185,4185,4185,4185,0
20230904,183300,304291125,4185,4185,4185,4185,0
20230904,183200,304291125,4185,4185,4185,4185,0
20230904,183100,304291125,4185,4185,4185,4185,0
20230904,183000,304291125,4185,4185,4185,4185,0
20230904,182900,304291125,4185,4185,4185,4185,0
20230904,182800,304291125,4185,4185,4185,4185,54
20230904,182700,304291125,4185,4185,4185,4185,0
20230904,182600,304291125,4185,4185,4185,4185,0
20230904,182500,304291125,4185,4185,4185,4185,0
20230904,182400,304291125,4185,4185,4185,4185,0
20230904,182300,304291125,4185,4185,4185,4185,0
20230904,182200,304291125,4185,4185,4185,4185,0
20230904,182100,304291125,4185,4185,4185,4185,0
20230904,182000,304291125,4185,4185,4185,4185,0
20230904,181900,304291125,4185,4185,4185,4185,0
20230904,181800,304291125,4185,4185,4185,4185,0
20230904,181700,304291125,4185,4185,4185,4185,0
20230904,181600,304291125,4185,4185,4185,4185,0
20230904,181500,304291125,4185,4185,4185,4185,0
20230904,181400,304291125,4185,4185,4185,4185,0
20230904,181300,304291125,4185,4185,4185,4185,0
20230904,181200,304291125,4185,4185,4185,4185,0
20230904,181100,304291125,4185,4185,4185,4185,0
20230904,181000,304291125,4185,4185,4185,4185,0
20230904,180900,304291125,4185,4185,4185,4185,0
20230904,180800,304291125,4185,4185,4185,4185,0
20230904,180700,304291125,4185,4185,4185,4185,0
20230904,180600,304291125,4185,4185,4185,4185,0
20230904,180500,304291125,4185,4185,4185,4185,0
20230904,180400,304291125,4185,4185,4185,4185,0
20230904,180300,304291125,4185,4185,4185,4185,0
20230904,180200,304291125,4185,4185,4185,4185,0
20230904,180100,304291125,4185,4185,4185,4185,0
20230904,180000,304291125,4185,4185,4185,4185,0
20230904,175900,304291125,4185,4185,4185,4185,0
20230904,175800,304291125,4185,4185,4185,4185,54
20230904,175700,304291125,4185,4185,4185,4185,0
20230904,175600,304291125,4185,4185,4185,4185,0
20230904,175500,304291125,4185,4185,4185,4185,0
20230904,175400,304291125,4185,4185,4185,4185,0
20230904,175300,304291125,4185,4185,4185,4185,0
20230904,175200,304291125,4185,4185,4185,4185,0
20230904,175100,304291125,4185,4185,4185,4185,0
20230904,175000,304291125,4185,4185,4185,4185,0
20230904,174900,304291125,4185,4185,4185,4185,0
20230904,174800,304291125,4185,4185,4185,4185,0
20230904,174700,304291125,4185,4185,4185,4185,0
20230904,174600,304291125,4185,4185,4185,4185,0
20230904,174500,304291125,4185,4185,4185,4185,0
20230904,174400,304291125,4185,4185,4185,4185,0
20230904,174300,304291125,4185,4185,4185,4185,0
20230904,174200,304291125,4185,4185,4185,4185,0
20230904,174100,304291125,4185,4185,4185,4185,0
20230904,174000,304291125,4185,4185,4185,4185,0
20230904,173900,304291125,4185,4185,4185,4185,0
20230904,173800,304291125,4185,4185,4185,4185,0
20230904,173700,304291125,4185,4185,4185,4185,0
20230904,173600,304291125,4185,4185,4185,4185,0
20230904,173500,304291125,4185,4185,4185,4185,0
20230904,173400,304291125,4185,4185,4185,4185,0
20230904,173300,304291125,4185,4185,4185,4185,0
20230904,173200,304291125,4185,4185,4185,4185,0
20230904,173100,304291125,4185,4185,4185,4185,0
20230904,173000,304291125,4185,4185,4185,4185,0
20230904,172900,304291125,4185,4185,4185,4185,0
20230904,172800,304291125,4185,4185,4185,4185,54
20230904,172700,304291125,4185,4185,4185,4185,0
20230904,172600,304291125,4185,4185,4185,4185,0
20230904,172500,304291125,4185,4185,4185,4185,0
20230904,172400,304291125,4185,4185,4185,4185,0
20230904,172300,304291125,4185,4185,4185,4185,0
20230904,172200,304291125,4185,4185,4185,4185,0
20230904,172100,304291125,4185,4185,4185,4185,0
20230904,172000,304291125,4185,4185,4185,4185,0
20230904,171900,304291125,4185,4185,4185,4185,0
20230904,171800,304291125,4185,4185,4185,4185,0
20230904,171700,304291125,4185,4185,4185,4185,0
20230904,171600,304291125,4185,4185,4185,4185,0
20230904,171500,304291125,4185,4185,4185,4185,0
20230904,171400,304291125,4185,4185,4185,4185,0
20230904,171300,304291125,4185,4185,4185,4185,0
20230904,171200,304291125,4185,4185,4185,4185,0
20230904,171100,304291125,4185,4185,4185,4185,0
20230904,171000,304291125,4185,4185,4185,4185,0
20230904,170900,304291125,4185,4185,4185,4185,0
20230904,170800,304291125,4185,4185,4185,4185,0
20230904,170700,304291125,4185,4185,4185,4185,0
20230904,170600,304291125,4185,4185,4185,4185,0
20230904,170500,304291125,4185,4185,4185,4185,0
20230904,170400,304291125,4185,4185,4185,4185,0
20230904,170300,304291125,4185,4185,4185,4185,0
20230904,170200,304291125,4185,4185,4185,4185,0
20230904,170100,304291125,4185,4185,4185,4185,0
20230904,170000,304291125,4185,4185,4185,4185,0
20230904,165900,304291125,4185,4185,4185,4185,0
20230904,165800,304291125,4185,4185,4185,4185,54
20230904,165700,304291125,4185,4185,4185,4185,0
20230904,165600,304291125,4185,4185,4185,4185,0
20230904,165500,304291125,4185,4185,4185,4185,0
20230904,165400,304291125,4185,4185,4185,4185,0
20230904,165300,304291125,4185,4185,4185,4185,0
20230904,165200,304291125,4185,4185,4185,4185,0
20230904,165100,304291125,4185,4185,4185,4185,0
20230904,165000,304291125,4185,4185,4185,4185,0
20230904,164900,304291125,4185,4185,4185,4185,0
20230904,164800,304291125,4185,4185,4185,4185,0
20230904,164700,304291125,4185,4185,4185,4185,0
20230904,164600,304291125,4185,4185,4185,4185,0
20230904,164500,304291125,4185,4185,4185,4185,0
20230904,164400,304291125,4185,4185,4185,4185,0
20230904,164300,304291125,4185,4185,4185,4185,0
20230904,164200,304291125,4185,4185,4185,4185,0
20230904,164100,304291125,4185,4185,4185,4185,0
20230904,164000,304291125,4185,4185,4185,4185,0
20230904,163900,304291125,4185,4185,4185,4185,0
20230904,163800,304291125,4185,4185,4185,4185,0
20230904,163700,304291125,4185,4185,4185,4185,0
20230904,163600,304291125,4185,4185,4185,4185,0
20230904,163500,304291125,4185,4185,4185,4185,0
20230904,163400,304291125,4185,4185,4185,4185,0
20230904,163300,304291125,4185,4185,4185,4185,0
20230904,163200,304291125,4185,4185,4185,4185,0
20230904,163100,304291125,4185,4185,4185,4185,0
20230904,163000,304291125,4185,4185,4185,4185,0
20230904,162900,304291125,4185,4185,4185,4185,0
20230904,162800,304291125,4185,4185,4185,4185,54
20230904,162700,304291125,4185,4185,4185,4185,0
20230904,162600,304291125,4185,4185,4185,4185,0
20230904,162500,304291125,4185,4185,4185,4185,0
20230904,162400,304291125,4185,4185,4185,4185,0
20230904,162300,304291125,4185,4185,4185,4185,0
20230904,162200,304291125,4185,4185,4185,4185,0
20230904,162100,304291125,4185,4185,4185,4185,0
20230904,162000,304291125,4185,4185,4185,4185,0
20230904,161900,304291125,4185,4185,4185,4185,0
20230904,161800,304291125,4185,4185,4185,4185,0
20230904,161700,304291125,4185,4185,4185,4185,0
20230904,161600,304291125,4185,4185,4185,4185,0
20230904,161500,304291125,4185,4185,4185,4185,0
20230904,161400,304291125,4185,4185,4185,4185,0
20230904,161300,304291125,4185,4185,4185,4185,0
20230904,161200,304291125,4185,4185,4185,4185,0
20230904,161100,304291125,4185,4185,4185,4185,0
20230904,161000,304291125,4185,4185,4185,4185,0
20230904,160900,304291125,4185,4185,4185,4185,0
20230904,160800,304291125,4185,4185,4185,4185,0
20230904,160700,304291125,4185,4185,4185,4185,0
20230904,160600,304291125,4185,4185,4185,4185,0
20230904,160500,304291125,4185,4185,4185,4185,0
20230904,160400,304291125,4185,4185,4185,4185,0
20230904,160300,304291125,4185,4185,4185,4185,0
20230904,160200,304291125,4185,4185,4185,4185,0
20230904,160100,304291125,4185,4185,4185,4185,0
20230904,160000,304291125,4185,4185,4185,4185,0
20230904,155900,304291125,4185,4185,4185,4185,0
20230904,155800,304291125,4185,4185,4185,4185,54
20230904,155700,304291125,4185,4185,4185,4185,0
20230904,155600,304291125,4185,4185,4185,4185,0
20230904,155500,304291125,4185,4185,4185,4185,0
20230904,155400,304291125,4185,4185,4185,4185,0
20230904,155300,304291125,4185,4185,4185,4185,0
20230904,155200,304291125,4185,4185,4185,4185,0
20230904,155100,304291125,4185,4185,4185,4185,0
20230904,155000,304291125,4185,4185,4185,4185,0
20230904,154900,304291125,4185,4185,4185,4185,0
20230904,154800,304291125,4185,4185,4185,4185,0
20230904,154700,304291125,4185,4185,4185,4185,0
20230904,154600,304291125,4185,4185,4185,4185,0
20230904,154500,304291125,4185,4185,4185,4185,0
20230904,154400,304291125,4185,4185,4185,4185,0
20230904,154300,304291125,4185,4185,4185,4185,0
20230904,154200,304291125,4185,4185,4185,4185,0
20230904,154100,304291125,4185,4185,4185,4185,0
20230904,154000,304291125,4185,4185,4185,4185,0
20230904,153900,304291125,4185,4185,4185,4185,0
20230904,153800,304291125,4185,4185,4185,4185,0
20230904,153700,304291125,4185,4185,4185,4185,0
20230904,153600,304291125,4185,4185,4185,4185,0
20230904,153500,304291125,4185,4185,4185,4185,0
20230904,153400,304291125,4185,4185,4185,4185,0
20230904,153300,304291125,4185,4185,4185,4185,0
20230904,153200,304291125,4185,4185,4185,4185,0
20230904,153100,304291125,4185,4185,4185,4185,0
20230904,153000,304291125,4185,4185,4185,4185,54
20230904,152900,304065135,4155,4155,4155,4155,0
20230904,152800,304065135,4155,4155,4155,4155,0
20230904,152700,304065135,4155,4155,4155,4155,0
20230904,152600,304065135,4155,4155,4155,4155,0
20230904,152500,304065135,4155,4155,4155,4155,0
20230904,152400,304065135,4155,4155,4155,4155,0
20230904,152300,304065135,4155,4155,4155,4155,0
20230904,152200,304065135,4155,4155,4155,4155,0
20230904,152100,304065135,4155,4155,4155,4155,0
20230904,152000,304065135,4155,4155,4155,4155,0
20230904,151900,304065135,4155,4155,4155,4155,24
20230904,151800,303965415,4190,4190,4190,4190,0
20230904,151700,303965415,4190,4190,4190,4190,0
20230904,151600,303965415,4190,4190,4190,4190,0
20230904,151500,303965415,4190,4180,4190,4180,10
20230904,151400,303923535,4180,4180,4180,4180,0
20230904,151300,303923535,4180,4180,4180,4180,0
20230904,151200,303923535,4180,4180,4180,4180,8
20230904,151100,303890095,4180,4180,4180,4180,0
20230904,151000,303890095,4180,4180,4180,4180,0
20230904,150900,303890095,4180,4180,4180,4180,0
20230904,150800,303890095,4180,4180,4180,4180,0
20230904,150700,303890095,4180,4180,4180,4180,0
20230904,150600,303890095,4180,4180,4180,4180,8
20230904,150500,303856655,4160,4160,4160,4160,0
20230904,150400,303856655,4160,4160,4160,4160,0
20230904,150300,303856655,4160,4155,4160,4155,507
20230904,150200,301750040,4190,4190,4190,4190,0
20230904,150100,301750040,4190,4190,4190,4190,0
20230904,150000,301750040,4190,4190,4190,4190,0
20230904,145900,301750040,4190,4190,4190,4190,0
20230904,145800,301750040,4190,4190,4190,4190,0
20230904,145700,301750040,4190,4190,4190,4190,0
20230904,145600,301750040,4190,4190,4190,4190,0
20230904,145500,301750040,4190,4180,4190,4180,66
20230904,145400,301474080,4180,4180,4180,4180,0
20230904,145300,301474080,4180,4180,4180,4180,0
20230904,145200,301474080,4180,4180,4180,4180,0
20230904,145100,301474080,4180,4180,4180,4180,0
20230904,145000,301474080,4180,4180,4180,4180,1
20230904,144900,301469900,4185,4185,4185,4185,0
20230904,144800,301469900,4185,4185,4185,4185,0
20230904,144700,301469900,4185,4185,4185,4185,0
20230904,144600,301469900,4185,4185,4185,4185,10
20230904,144500,301428050,4180,4180,4180,4180,0
20230904,144400,301428050,4180,4180,4180,4180,1
20230904,144300,301423870,4180,4180,4180,4180,0
20230904,144200,301423870,4180,4180,4180,4180,0
20230904,144100,301423870,4180,4180,4180,4180,0
20230904,144000,301423870,4180,4175,4180,4175,1000
20230904,143900,297243915,4180,4180,4180,4180,0
20230904,143800,297243915,4180,4180,4180,4180,0
20230904,143700,297243915,4180,4180,4180,4180,0
20230904,143600,297243915,4180,4180,4180,4180,0
20230904,143500,297243915,4180,4180,4180,4180,0
20230904,143400,297243915,4180,4180,4180,4180,0
20230904,143300,297243915,4180,4180,4180,4180,10
20230904,143200,297202115,4175,4160,4175,4160,8
20230904,143100,297168815,4175,4175,4175,4175,6
20230904,143000,297143765,4175,4175,4175,4175,0
20230904,142900,297143765,4175,4155,4175,4155,38
20230904,142800,296985445,4175,4175,4175,4175,0
20230904,142700,296985445,4175,4170,4175,4170,31
20230904,142600,296856090,4175,4150,4175,4150,230
20230904,142500,295899540,4145,4145,4145,4145,1
20230904,142400,295895395,4135,4130,4135,4130,549
20230904,142300,293625445,4125,4130,4130,4125,358
20230904,142200,292147185,4130,4130,4130,4130,45
20230904,142100,291961335,4130,4130,4130,4130,1245
20230904,142000,286819485,4130,4130,4130,4130,0
20230904,141900,286819485,4130,4130,4130,4130,0
20230904,141800,286819485,4130,4130,4130,4130,1
20230904,141700,286815355,4135,4135,4135,4135,0
20230904,141600,286815355,4135,4135,4135,4135,0
20230904,141500,286815355,4135,4135,4135,4135,0
20230904,141400,286815355,4135,4135,4135,4135,0
20230904,141300,286815355,4135,4135,4135,4135,0
20230904,141200,286815355,4135,4135,4135,4135,0
20230904,141100,286815355,4135,4135,4135,4135,0
20230904,141000,286815355,4135,4135,4135,4135,0
20230904,140900,286815355,4135,4135,4135,4135,0
20230904,140800,286815355,4135,4135,4135,4135,0
20230904,140700,286815355,4135,4135,4135,4135,0
20230904,140600,286815355,4135,4135,4135,4135,0
20230904,140500,286815355,4135,4135,4135,4135,0
20230904,140400,286815355,4135,4135,4135,4135,100
20230904,140300,286401855,4115,4115,4115,4115,0
20230904,140200,286401855,4115,4115,4115,4115,0
20230904,140100,286401855,4115,4115,4115,4115,0
20230904,140000,286401855,4115,4115,4115,4115,0
20230904,135900,286401855,4115,4115,4115,4115,0
20230904,135800,286401855,4115,4115,4115,4115,0
20230904,135700,286401855,4115,4115,4115,4115,0
20230904,135600,286401855,4115,4115,4115,4115,0
20230904,135500,286401855,4115,4115,4115,4115,0
20230904,135400,286401855,4115,4115,4115,4115,0
20230904,135300,286401855,4115,4115,4115,4115,1
20230904,135200,286397740,4110,4110,4110,4110,2
20230904,135100,286389520,4110,4110,4110,4110,1
20230904,135000,286385410,4115,4110,4115,4110,71
20230904,134900,286093595,4135,4135,4135,4135,0
20230904,134800,286093595,4135,4135,4135,4135,0
20230904,134700,286093595,4135,4135,4135,4135,0
20230904,134600,286093595,4135,4135,4135,4135,0
20230904,134500,286093595,4135,4120,4135,4120,4
20230904,134400,286077100,4120,4120,4120,4120,0
20230904,134300,286077100,4120,4120,4120,4120,0
20230904,134200,286077100,4120,4120,4120,4120,0
20230904,134100,286077100,4120,4120,4120,4120,0
20230904,134000,286077100,4120,4120,4120,4120,0
20230904,133900,286077100,4120,4125,4125,4120,101
20230904,133800,285660480,4125,4125,4125,4125,0
20230904,133700,285660480,4125,4125,4125,4125,0
20230904,133600,285660480,4125,4125,4125,4125,0
20230904,133500,285660480,4125,4125,4125,4125,0
20230904,133400,285660480,4125,4125,4125,4125,0
20230904,133300,285660480,4125,4125,4125,4125,0
20230904,133200,285660480,4125,4125,4125,4125,0
20230904,133100,285660480,4125,4125,4125,4125,0
20230904,133000,285660480,4125,4125,4125,4125,0
20230904,132900,285660480,4125,4125,4125,4125,0
20230904,132800,285660480,4125,4125,4125,4125,0
20230904,132700,285660480,4125,4125,4125,4125,0
20230904,132600,285660480,4125,4125,4125,4125,0
20230904,132500,285660480,4125,4125,4125,4125,0
20230904,132400,285660480,4125,4125,4125,4125,1
20230904,132300,285656355,4140,4140,4140,4140,0
20230904,132200,285656355,4140,4140,4140,4140,0
20230904,132100,285656355,4140,4140,4140,4140,0
20230904,132000,285656355,4140,4140,4140,4140,0
20230904,131900,285656355,4140,4140,4140,4140,0
20230904,131800,285656355,4140,4140,4140,4140,0
20230904,131700,285656355,4140,4140,4140,4140,0
20230904,131600,285656355,4140,4125,4140,4125,100
20230904,131500,285243365,4130,4130,4130,4130,0
20230904,131400,285243365,4130,4115,4130,4115,202
20230904,131300,284410645,4120,4105,4120,4105,200
20230904,131200,283587710,4110,4110,4110,4110,0
20230904,131100,283587710,4110,4110,4110,4110,0
20230904,131000,283587710,4110,4110,4110,4110,0
20230904,130900,283587710,4110,4110,4110,4110,0
20230904,130800,283587710,4110,4110,4110,4110,1
20230904,130700,283583600,4095,4095,4095,4095,40
20230904,130600,283419800,4100,4100,4100,4100,0
20230904,130500,283419800,4100,4100,4100,4100,1
20230904,130400,283415700,4095,4095,4095,4095,0
20230904,130300,283415700,4095,4095,4095,4095,0
20230904,130200,283415700,4095,4095,4095,4095,0
20230904,130100,283415700,4095,4095,4095,4095,0
20230904,130000,283415700,4095,4100,4100,4095,185
20230904,125900,282658085,4100,4100,4100,4100,0
20230904,125800,282658085,4100,4100,4100,4100,1
20230904,125700,282653985,4100,4100,4100,4100,44
20230904,125600,282473585,4095,4095,4095,4095,0
20230904,125500,282473585,4095,4095,4095,4095,1
20230904,125400,282469490,4100,4100,4100,4100,0
20230904,125300,282469490,4100,4100,4100,4100,0
20230904,125200,282469490,4100,4100,4100,4100,0
20230904,125100,282469490,4100,4100,4100,4100,50
20230904,125000,282264490,4100,4100,4100,4100,0
20230904,124900,282264490,4100,4100,4100,4100,1
20230904,124800,282260390,4095,4095,4095,4095,30
20230904,124700,282137540,4095,4095,4095,4095,2207
20230904,124600,273099875,4095,4095,4095,4095,0
20230904,124500,273099875,4095,4095,4095,4095,0
20230904,124400,273099875,4095,4095,4095,4095,0
20230904,124300,273099875,4095,4095,4095,4095,0
20230904,124200,273099875,4095,4095,4095,4095,95
20230904,124100,272710850,4095,4095,4095,4095,0
20230904,124000,272710850,4095,4090,4095,4090,56
20230904,123900,272481805,4090,4090,4090,4090,2
20230904,123800,272473625,4090,4090,4090,4090,20
20230904,123700,272391825,4090,4090,4090,4090,0
20230904,123600,272391825,4090,4090,4090,4090,1
20230904,123500,272387735,4085,4095,4095,4085,6
20230904,123400,272363175,4095,4095,4095,4095,0
20230904,123300,272363175,4095,4090,4095,4090,69
20230904,123200,272080960,4085,4085,4085,4085,0
20230904,123100,272080960,4085,4085,4085,4085,1
20230904,123000,272076875,4090,4090,4090,4090,10
20230904,122900,272035975,4085,4085,4085,4085,0
20230904,122800,272035975,4085,4085,4085,4085,0
20230904,122700,272035975,4085,4085,4085,4085,81
20230904,122600,271705090,4085,4085,4085,4085,0
20230904,122500,271705090,4085,4085,4085,4085,0
20230904,122400,271705090,4085,4085,4085,4085,0
20230904,122300,271705090,4085,4085,4085,4085,0
20230904,122200,271705090,4085,4085,4085,4085,3
20230904,122100,271692835,4085,4085,4085,4085,24
20230904,122000,271594795,4085,4085,4085,4085,0
20230904,121900,271594795,4085,4085,4085,4085,0
20230904,121800,271594795,4085,4085,4085,4085,0
20230904,121700,271594795,4085,4085,4085,4085,0
20230904,121600,271594795,4085,4085,4085,4085,0
20230904,121500,271594795,4085,4085,4085,4085,0
20230904,121400,271594795,4085,4085,4085,4085,0
20230904,121300,271594795,4085,4085,4085,4085,280
20230904,121200,270450995,4075,4075,4075,4075,0
20230904,121100,270450995,4075,4075,4075,4075,0
20230904,121000,270450995,4075,4075,4075,4075,0
20230904,120900,270450995,4075,4075,4075,4075,0
20230904,120800,270450995,4075,4075,4075,4075,121
20230904,120700,269957920,4075,4075,4075,4075,0
20230904,120600,269957920,4075,4075,4075,4075,0
20230904,120500,269957920,4075,4075,4075,4075,0
20230904,120400,269957920,4075,4075,4075,4075,0
20230904,120300,269957920,4075,4075,4075,4075,0
20230904,120200,269957920,4075,4075,4075,4075,0
20230904,120100,269957920,4075,4075,4075,4075,0
20230904,120000,269957920,4075,4075,4075,4075,6
20230904,115900,269933470,4080,4080,4080,4080,0
20230904,115800,269933470,4080,4080,4080,4080,1
20230904,115700,269929390,4080,4080,4080,4080,0
20230904,115600,269929390,4080,4080,4080,4080,0
20230904,115500,269929390,4080,4080,4080,4080,0
20230904,115400,269929390,4080,4080,4080,4080,51
20230904,115300,269721310,4080,4085,4085,4080,3
20230904,115200,269709065,4085,4085,4085,4085,1
20230904,115100,269704980,4065,4065,4065,4065,0
20230904,115000,269704980,4065,4065,4065,4065,0
20230904,114900,269704980,4065,4065,4065,4065,75
20230904,114800,269400105,4070,4070,4070,4070,0
20230904,114700,269400105,4070,4070,4070,4070,247
20230904,114600,268394815,4070,4075,4075,4070,103
20230904,114500,267975095,4080,4080,4080,4080,0
20230904,114400,267975095,4080,4080,4080,4080,0
20230904,114300,267975095,4080,4080,4080,4080,0
20230904,114200,267975095,4080,4085,4085,4080,278
20230904,114100,266840850,4090,4090,4090,4090,175
20230904,114000,266125100,4090,4090,4090,4090,0
20230904,113900,266125100,4090,4090,4090,4090,55
20230904,113800,265900150,4090,4090,4090,4090,0
20230904,113700,265900150,4090,4090,4090,4090,7
20230904,113600,265871520,4095,4095,4095,4095,0
20230904,113500,265871520,4095,4090,4095,4090,200
20230904,113400,265052685,4085,4085,4085,4085,0
20230904,113300,265052685,4085,4085,4085,4085,0
20230904,113200,265052685,4085,4085,4085,4085,0
20230904,113100,265052685,4085,4090,4090,4085,125
20230904,113000,264542055,4100,4085,4100,4085,421
20230904,112900,262818590,4080,4080,4080,4080,0
20230904,112800,262818590,4080,4080,4080,4080,0
20230904,112700,262818590,4080,4080,4080,4080,0
20230904,112600,262818590,4080,4080,4080,4080,0
20230904,112500,262818590,4080,4080,4080,4080,0
20230904,112400,262818590,4080,4080,4080,4080,0
20230904,112300,262818590,4080,4080,4080,4080,3
20230904,112200,262806350,4080,4080,4080,4080,3
20230904,112100,262794110,4080,4075,4080,4075,86
20230904,112000,262443275,4075,4075,4075,4075,0
20230904,111900,262443275,4075,4065,4075,4065,257
20230904,111800,261396060,4060,4060,4060,4060,0
20230904,111700,261396060,4060,4060,4060,4060,0
20230904,111600,261396060,4060,4060,4060,4060,19
20230904,111500,261318920,4060,4070,4075,4060,334
20230904,111400,259962530,4065,4065,4065,4065,202
20230904,111300,259141400,4060,4070,4070,4050,1719
20230904,111200,252165560,4070,4070,4070,4070,39
20230904,111100,252006830,4070,4070,4070,4070,0
20230904,111000,252006830,4070,4070,4070,4070,0
20230904,110900,252006830,4070,4070,4070,4070,1
20230904,110800,252002760,4070,4070,4070,4070,1
20230904,110700,251998690,4070,4070,4070,4070,0
20230904,110600,251998690,4070,4070,4070,4070,0
20230904,110500,251998690,4070,4075,4075,4070,2
20230904,110400,251990545,4080,4080,4080,4080,1
20230904,110300,251986465,4080,4080,4080,4080,0
20230904,110200,251986465,4080,4070,4080,4060,1067
20230904,110100,247649510,4085,4075,4085,4075,1658
20230904,110000,240893140,4085,4080,4085,4075,1235
20230904,105900,235856785,4080,4080,4080,4080,0
20230904,105800,235856785,4080,4080,4080,4080,5
20230904,105700,235836385,4080,4085,4090,4080,9
20230904,105600,235799615,4075,4075,4075,4075,179
20230904,105500,235070190,4075,4080,4080,4075,325
20230904,105400,233745190,4090,4090,4090,4090,0
20230904,105300,233745190,4090,4080,4090,4080,299
20230904,105200,232523500,4080,4075,4080,4070,85
20230904,105100,232176730,4080,4075,4080,4075,60
20230904,105000,231932010,4085,4085,4085,4085,0
20230904,104900,231932010,4085,4085,4085,4085,0
20230904,104800,231932010,4085,4085,4085,4085,0
20230904,104700,231932010,4085,4065,4085,4060,390
20230904,104600,230347780,4090,4080,4090,4080,21
20230904,104500,230262090,4080,4080,4080,4080,2
20230904,104400,230253930,4060,4060,4060,4060,0
20230904,104300,230253930,4060,4060,4060,4060,0
20230904,104200,230253930,4060,4060,4060,4060,0
20230904,104100,230253930,4060,4075,4100,4060,262
20230904,104000,229187090,4075,4070,4075,4070,404
20230904,103900,227540850,4070,4070,4070,4070,201
20230904,103800,226722780,4075,4055,4075,4050,341
20230904,103700,225341020,4060,4065,4065,4055,2112
20230904,103600,216768795,4065,4080,4080,4065,1249
20230904,103500,211687590,4080,4085,4105,4075,1270
20230904,103400,206502770,4090,4100,4100,4090,1011
20230904,103300,202362600,4120,4095,4125,4095,1210
20230904,103200,197406535,4095,4120,4135,4095,6611
20230904,103100,170306215,4145,4145,4145,4145,1
20230904,103000,170302070,4125,4135,4135,4125,460
20230904,102900,168404540,4125,4150,4150,4125,200
20230904,102800,167577880,4160,4160,4160,4160,0
20230904,102700,167577880,4160,4160,4160,4160,0
20230904,102600,167577880,4160,4160,4160,4160,1
20230904,102500,167573720,4155,4155,4155,4155,0
20230904,102400,167573720,4155,4155,4155,4155,0
20230904,102300,167573720,4155,4155,4155,4155,0
20230904,102200,167573720,4155,4155,4155,4155,4
20230904,102100,167557100,4160,4160,4160,4160,0
20230904,102000,167557100,4160,4160,4160,4160,0
20230904,101900,167557100,4160,4160,4160,4160,0
20230904,101800,167557100,4160,4165,4165,4160,5
20230904,101700,167536295,4205,4205,4205,4205,8
20230904,101600,167502655,4205,4205,4205,4205,0
20230904,101500,167502655,4205,4205,4205,4205,0
20230904,101400,167502655,4205,4205,4205,4205,0
20230904,101300,167502655,4205,4205,4205,4205,0
20230904,101200,167502655,4205,4205,4205,4205,0
20230904,101100,167502655,4205,4205,4205,4205,0
20230904,101000,167502655,4205,4205,4205,4205,0
20230904,100900,167502655,4205,4205,4205,4205,0
20230904,100800,167502655,4205,4205,4205,4205,0
20230904,100700,167502655,4205,4205,4205,4205,19
20230904,100600,167422760,4185,4185,4185,4185,0
20230904,100500,167422760,4185,4185,4185,4185,0
20230904,100400,167422760,4185,4185,4185,4185,0
20230904,100300,167422760,4185,4175,4185,4175,107
20230904,100200,166975075,4170,4170,4170,4170,2
20230904,100100,166966735,4180,4180,4180,4180,40
20230904,100000,166799535,4180,4180,4180,4180,0
20230904,095900,166799535,4180,4170,4180,4170,76
20230904,095800,166482185,4175,4175,4175,4175,6
20230904,095700,166457135,4180,4170,4180,4170,314
20230904,095600,165145920,4175,4165,4180,4160,161
20230904,095500,164473830,4185,4165,4185,4165,50
20230904,095400,164264700,4170,4170,4170,4170,150
20230904,095300,163639200,4160,4160,4160,4160,20
20230904,095200,163556000,4170,4170,4170,4170,20
20230904,095100,163472600,4170,4170,4170,4170,0
20230904,095000,163472600,4170,4170,4170,4170,1
20230904,094900,163468430,4140,4140,4145,4140,524
20230904,094800,161298950,4140,4140,4140,4140,0
20230904,094700,161298950,4140,4140,4140,4140,1207
20230904,094600,156301970,4140,4120,4140,4120,2000
20230904,094500,148054030,4120,4120,4120,4120,0
20230904,094400,148054030,4120,4120,4120,4120,80
20230904,094300,147724430,4120,4120,4120,4120,50
20230904,094200,147518430,4120,4120,4120,4120,52
20230904,094100,147304190,4120,4115,4120,4115,7
20230904,094000,147275355,4115,4095,4115,4095,1157
20230904,093900,142530100,4095,4095,4095,4095,564
20230904,093800,140220520,4100,4110,4125,4100,5725
20230904,093700,116728660,4135,4135,4135,4135,0
20230904,093600,116728660,4135,4135,4135,4135,0
20230904,093500,116728660,4135,4110,4135,4110,702
20230904,093400,113843390,4135,4110,4135,4110,3005
20230904,093300,101492735,4140,4115,4140,4115,786
20230904,093200,98258295,4110,4135,4135,4110,500
20230904,093100,96200395,4145,4140,4145,4135,24
20230904,093000,96101040,4140,4145,4145,4140,10
20230904,092900,96059625,4150,4150,4150,4150,0
20230904,092800,96059625,4150,4150,4150,4150,0
20230904,092700,96059625,4150,4150,4150,4150,0
20230904,092600,96059625,4150,4135,4155,4120,1504
20230904,092500,89860085,4165,4130,4165,4125,52
20230904,092400,89645375,4165,4165,4165,4165,0
20230904,092300,89645375,4165,4165,4165,4165,7
20230904,092200,89616220,4170,4160,4170,4110,7074
20230904,092100,60440365,4155,4190,4190,4155,564
20230904,092000,58089965,4185,4185,4185,4185,54
20230904,091900,57863975,4185,4185,4185,4185,383
20230904,091800,56261120,4185,4185,4185,4185,0
20230904,091700,56261120,4185,4185,4185,4185,0
20230904,091600,56261120,4185,4185,4185,4185,0
20230904,091500,56261120,4185,4185,4185,4185,309
20230904,091400,54967955,4185,4185,4185,4185,0
20230904,091300,54967955,4185,4185,4185,4185,0
20230904,091200,54967955,4185,4185,4185,4185,64
20230904,091100,54700115,4185,4185,4185,4185,6498
20230904,091000,27505985,4185,4185,4185,4185,70
20230904,090900,27213035,4185,4185,4185,4185,2677
20230904,090800,16009790,4230,4215,4230,4215,26
20230904,090700,15900170,4215,4215,4215,4215,300
20230904,090600,14635670,4215,4215,4215,4215,0
20230904,090500,14635670,4215,4215,4215,4215,0
20230904,090400,14635670,4215,4215,4215,4215,100
20230904,090300,14214170,4215,4215,4215,4215,1
20230904,090200,14209955,4145,4180,4180,4105,1950
20230904,090100,6093800,4200,4200,4200,4200,129
20230904,090000,5552000,4215,4215,4220,4210,1317