KissMeData/337930/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,204200,357381460,4955,4955,4955,4955,3757
20230904,204100,357381460,4955,4955,4955,4955,0
20230904,204000,357381460,4955,4955,4955,4955,0
20230904,203900,357381460,4955,4955,4955,4955,0
20230904,203800,357381460,4955,4955,4955,4955,0
20230904,203700,357381460,4955,4955,4955,4955,0
20230904,203600,357381460,4955,4955,4955,4955,0
20230904,203500,357381460,4955,4955,4955,4955,0
20230904,203400,357381460,4955,4955,4955,4955,0
20230904,203300,357381460,4955,4955,4955,4955,0
20230904,203200,357381460,4955,4955,4955,4955,0
20230904,203100,357381460,4955,4955,4955,4955,0
20230904,203000,357381460,4955,4955,4955,4955,0
20230904,202900,357381460,4955,4955,4955,4955,0
20230904,202800,357381460,4955,4955,4955,4955,0
20230904,202700,357381460,4955,4955,4955,4955,0
20230904,202600,357381460,4955,4955,4955,4955,0
20230904,202500,357381460,4955,4955,4955,4955,0
20230904,202400,357381460,4955,4955,4955,4955,0
20230904,202300,357381460,4955,4955,4955,4955,0
20230904,202200,357381460,4955,4955,4955,4955,0
20230904,202100,357381460,4955,4955,4955,4955,0
20230904,202000,357381460,4955,4955,4955,4955,0
20230904,201900,357381460,4955,4955,4955,4955,0
20230904,201800,357381460,4955,4955,4955,4955,0
20230904,201700,357381460,4955,4955,4955,4955,0
20230904,201600,357381460,4955,4955,4955,4955,0
20230904,201500,357381460,4955,4955,4955,4955,0
20230904,201400,357381460,4955,4955,4955,4955,0
20230904,201300,357381460,4955,4955,4955,4955,0
20230904,201200,357381460,4955,4955,4955,4955,3757
20230904,201100,357381460,4955,4955,4955,4955,0
20230904,201000,357381460,4955,4955,4955,4955,0
20230904,200900,357381460,4955,4955,4955,4955,0
20230904,200800,357381460,4955,4955,4955,4955,0
20230904,200700,357381460,4955,4955,4955,4955,0
20230904,200600,357381460,4955,4955,4955,4955,0
20230904,200500,357381460,4955,4955,4955,4955,0
20230904,200400,357381460,4955,4955,4955,4955,0
20230904,200300,357381460,4955,4955,4955,4955,0
20230904,200200,357381460,4955,4955,4955,4955,0
20230904,200100,357381460,4955,4955,4955,4955,0
20230904,200000,357381460,4955,4955,4955,4955,0
20230904,195900,357381460,4955,4955,4955,4955,0
20230904,195800,357381460,4955,4955,4955,4955,0
20230904,195700,357381460,4955,4955,4955,4955,0
20230904,195600,357381460,4955,4955,4955,4955,0
20230904,195500,357381460,4955,4955,4955,4955,0
20230904,195400,357381460,4955,4955,4955,4955,0
20230904,195300,357381460,4955,4955,4955,4955,0
20230904,195200,357381460,4955,4955,4955,4955,0
20230904,195100,357381460,4955,4955,4955,4955,0
20230904,195000,357381460,4955,4955,4955,4955,0
20230904,194900,357381460,4955,4955,4955,4955,0
20230904,194800,357381460,4955,4955,4955,4955,0
20230904,194700,357381460,4955,4955,4955,4955,0
20230904,194600,357381460,4955,4955,4955,4955,0
20230904,194500,357381460,4955,4955,4955,4955,0
20230904,194400,357381460,4955,4955,4955,4955,0
20230904,194300,357381460,4955,4955,4955,4955,0
20230904,194200,357381460,4955,4955,4955,4955,3757
20230904,194100,357381460,4955,4955,4955,4955,0
20230904,194000,357381460,4955,4955,4955,4955,0
20230904,193900,357381460,4955,4955,4955,4955,0
20230904,193800,357381460,4955,4955,4955,4955,0
20230904,193700,357381460,4955,4955,4955,4955,0
20230904,193600,357381460,4955,4955,4955,4955,0
20230904,193500,357381460,4955,4955,4955,4955,0
20230904,193400,357381460,4955,4955,4955,4955,0
20230904,193300,357381460,4955,4955,4955,4955,0
20230904,193200,357381460,4955,4955,4955,4955,0
20230904,193100,357381460,4955,4955,4955,4955,0
20230904,193000,357381460,4955,4955,4955,4955,0
20230904,192900,357381460,4955,4955,4955,4955,0
20230904,192800,357381460,4955,4955,4955,4955,0
20230904,192700,357381460,4955,4955,4955,4955,0
20230904,192600,357381460,4955,4955,4955,4955,0
20230904,192500,357381460,4955,4955,4955,4955,0
20230904,192400,357381460,4955,4955,4955,4955,0
20230904,192300,357381460,4955,4955,4955,4955,0
20230904,192200,357381460,4955,4955,4955,4955,0
20230904,192100,357381460,4955,4955,4955,4955,0
20230904,192000,357381460,4955,4955,4955,4955,0
20230904,191900,357381460,4955,4955,4955,4955,0
20230904,191800,357381460,4955,4955,4955,4955,0
20230904,191700,357381460,4955,4955,4955,4955,0
20230904,191600,357381460,4955,4955,4955,4955,0
20230904,191500,357381460,4955,4955,4955,4955,0
20230904,191400,357381460,4955,4955,4955,4955,0
20230904,191300,357381460,4955,4955,4955,4955,0
20230904,191200,357381460,4955,4955,4955,4955,3757
20230904,191100,357381460,4955,4955,4955,4955,0
20230904,191000,357381460,4955,4955,4955,4955,0
20230904,190900,357381460,4955,4955,4955,4955,0
20230904,190800,357381460,4955,4955,4955,4955,0
20230904,190700,357381460,4955,4955,4955,4955,0
20230904,190600,357381460,4955,4955,4955,4955,0
20230904,190500,357381460,4955,4955,4955,4955,0
20230904,190400,357381460,4955,4955,4955,4955,0
20230904,190300,357381460,4955,4955,4955,4955,0
20230904,190200,357381460,4955,4955,4955,4955,0
20230904,190100,357381460,4955,4955,4955,4955,0
20230904,190000,357381460,4955,4955,4955,4955,0
20230904,185900,357381460,4955,4955,4955,4955,0
20230904,185800,357381460,4955,4955,4955,4955,0
20230904,185700,357381460,4955,4955,4955,4955,0
20230904,185600,357381460,4955,4955,4955,4955,0
20230904,185500,357381460,4955,4955,4955,4955,0
20230904,185400,357381460,4955,4955,4955,4955,0
20230904,185300,357381460,4955,4955,4955,4955,0
20230904,185200,357381460,4955,4955,4955,4955,0
20230904,185100,357381460,4955,4955,4955,4955,0
20230904,185000,357381460,4955,4955,4955,4955,0
20230904,184900,357381460,4955,4955,4955,4955,0
20230904,184800,357381460,4955,4955,4955,4955,0
20230904,184700,357381460,4955,4955,4955,4955,0
20230904,184600,357381460,4955,4955,4955,4955,0
20230904,184500,357381460,4955,4955,4955,4955,0
20230904,184400,357381460,4955,4955,4955,4955,0
20230904,184300,357381460,4955,4955,4955,4955,0
20230904,184200,357381460,4955,4955,4955,4955,3757
20230904,184100,357381460,4955,4955,4955,4955,0
20230904,184000,357381460,4955,4955,4955,4955,0
20230904,183900,357381460,4955,4955,4955,4955,0
20230904,183800,357381460,4955,4955,4955,4955,0
20230904,183700,357381460,4955,4955,4955,4955,0
20230904,183600,357381460,4955,4955,4955,4955,0
20230904,183500,357381460,4955,4955,4955,4955,0
20230904,183400,357381460,4955,4955,4955,4955,0
20230904,183300,357381460,4955,4955,4955,4955,0
20230904,183200,357381460,4955,4955,4955,4955,0
20230904,183100,357381460,4955,4955,4955,4955,0
20230904,183000,357381460,4955,4955,4955,4955,0
20230904,182900,357381460,4955,4955,4955,4955,0
20230904,182800,357381460,4955,4955,4955,4955,0
20230904,182700,357381460,4955,4955,4955,4955,0
20230904,182600,357381460,4955,4955,4955,4955,0
20230904,182500,357381460,4955,4955,4955,4955,0
20230904,182400,357381460,4955,4955,4955,4955,0
20230904,182300,357381460,4955,4955,4955,4955,0
20230904,182200,357381460,4955,4955,4955,4955,0
20230904,182100,357381460,4955,4955,4955,4955,0
20230904,182000,357381460,4955,4955,4955,4955,0
20230904,181900,357381460,4955,4955,4955,4955,0
20230904,181800,357381460,4955,4955,4955,4955,0
20230904,181700,357381460,4955,4955,4955,4955,0
20230904,181600,357381460,4955,4955,4955,4955,0
20230904,181500,357381460,4955,4955,4955,4955,0
20230904,181400,357381460,4955,4955,4955,4955,0
20230904,181300,357381460,4955,4955,4955,4955,0
20230904,181200,357381460,4955,4955,4955,4955,3757
20230904,181100,357381460,4955,4955,4955,4955,0
20230904,181000,357381460,4955,4955,4955,4955,0
20230904,180900,357381460,4955,4955,4955,4955,0
20230904,180800,357381460,4955,4955,4955,4955,0
20230904,180700,357381460,4955,4955,4955,4955,0
20230904,180600,357381460,4955,4955,4955,4955,0
20230904,180500,357381460,4955,4955,4955,4955,0
20230904,180400,357381460,4955,4955,4955,4955,0
20230904,180300,357381460,4955,4955,4955,4955,0
20230904,180200,357381460,4955,4955,4955,4955,0
20230904,180100,357381460,4955,4955,4955,4955,0
20230904,180000,357381460,4955,4955,4955,4955,0
20230904,175900,357381460,4955,4955,4955,4955,0
20230904,175800,357381460,4955,4955,4955,4955,0
20230904,175700,357381460,4955,4955,4955,4955,0
20230904,175600,357381460,4955,4955,4955,4955,0
20230904,175500,357381460,4955,4955,4955,4955,0
20230904,175400,357381460,4955,4955,4955,4955,0
20230904,175300,357381460,4955,4955,4955,4955,0
20230904,175200,357381460,4955,4955,4955,4955,0
20230904,175100,357381460,4955,4955,4955,4955,0
20230904,175000,357381460,4955,4955,4955,4955,0
20230904,174900,357381460,4955,4955,4955,4955,0
20230904,174800,357381460,4955,4955,4955,4955,0
20230904,174700,357381460,4955,4955,4955,4955,0
20230904,174600,357381460,4955,4955,4955,4955,0
20230904,174500,357381460,4955,4955,4955,4955,0
20230904,174400,357381460,4955,4955,4955,4955,0
20230904,174300,357381460,4955,4955,4955,4955,0
20230904,174200,357381460,4955,4955,4955,4955,3757
20230904,174100,357381460,4955,4955,4955,4955,0
20230904,174000,357381460,4955,4955,4955,4955,0
20230904,173900,357381460,4955,4955,4955,4955,0
20230904,173800,357381460,4955,4955,4955,4955,0
20230904,173700,357381460,4955,4955,4955,4955,0
20230904,173600,357381460,4955,4955,4955,4955,0
20230904,173500,357381460,4955,4955,4955,4955,0
20230904,173400,357381460,4955,4955,4955,4955,0
20230904,173300,357381460,4955,4955,4955,4955,0
20230904,173200,357381460,4955,4955,4955,4955,0
20230904,173100,357381460,4955,4955,4955,4955,0
20230904,173000,357381460,4955,4955,4955,4955,0
20230904,172900,357381460,4955,4955,4955,4955,0
20230904,172800,357381460,4955,4955,4955,4955,0
20230904,172700,357381460,4955,4955,4955,4955,0
20230904,172600,357381460,4955,4955,4955,4955,0
20230904,172500,357381460,4955,4955,4955,4955,0
20230904,172400,357381460,4955,4955,4955,4955,0
20230904,172300,357381460,4955,4955,4955,4955,0
20230904,172200,357381460,4955,4955,4955,4955,0
20230904,172100,357381460,4955,4955,4955,4955,0
20230904,172000,357381460,4955,4955,4955,4955,0
20230904,171900,357381460,4955,4955,4955,4955,0
20230904,171800,357381460,4955,4955,4955,4955,0
20230904,171700,357381460,4955,4955,4955,4955,0
20230904,171600,357381460,4955,4955,4955,4955,0
20230904,171500,357381460,4955,4955,4955,4955,0
20230904,171400,357381460,4955,4955,4955,4955,0
20230904,171300,357381460,4955,4955,4955,4955,0
20230904,171200,357381460,4955,4955,4955,4955,3757
20230904,171100,357381460,4955,4955,4955,4955,0
20230904,171000,357381460,4955,4955,4955,4955,0
20230904,170900,357381460,4955,4955,4955,4955,0
20230904,170800,357381460,4955,4955,4955,4955,0
20230904,170700,357381460,4955,4955,4955,4955,0
20230904,170600,357381460,4955,4955,4955,4955,0
20230904,170500,357381460,4955,4955,4955,4955,0
20230904,170400,357381460,4955,4955,4955,4955,0
20230904,170300,357381460,4955,4955,4955,4955,0
20230904,170200,357381460,4955,4955,4955,4955,0
20230904,170100,357381460,4955,4955,4955,4955,0
20230904,170000,357381460,4955,4955,4955,4955,0
20230904,165900,357381460,4955,4955,4955,4955,0
20230904,165800,357381460,4955,4955,4955,4955,0
20230904,165700,357381460,4955,4955,4955,4955,0
20230904,165600,357381460,4955,4955,4955,4955,0
20230904,165500,357381460,4955,4955,4955,4955,0
20230904,165400,357381460,4955,4955,4955,4955,0
20230904,165300,357381460,4955,4955,4955,4955,0
20230904,165200,357381460,4955,4955,4955,4955,0
20230904,165100,357381460,4955,4955,4955,4955,0
20230904,165000,357381460,4955,4955,4955,4955,0
20230904,164900,357381460,4955,4955,4955,4955,0
20230904,164800,357381460,4955,4955,4955,4955,0
20230904,164700,357381460,4955,4955,4955,4955,0
20230904,164600,357381460,4955,4955,4955,4955,0
20230904,164500,357381460,4955,4955,4955,4955,0
20230904,164400,357381460,4955,4955,4955,4955,0
20230904,164300,357381460,4955,4955,4955,4955,0
20230904,164200,357381460,4955,4955,4955,4955,3757
20230904,164100,357381460,4955,4955,4955,4955,0
20230904,164000,357381460,4955,4955,4955,4955,0
20230904,163900,357381460,4955,4955,4955,4955,0
20230904,163800,357381460,4955,4955,4955,4955,0
20230904,163700,357381460,4955,4955,4955,4955,0
20230904,163600,357381460,4955,4955,4955,4955,0
20230904,163500,357381460,4955,4955,4955,4955,0
20230904,163400,357381460,4955,4955,4955,4955,0
20230904,163300,357381460,4955,4955,4955,4955,0
20230904,163200,357381460,4955,4955,4955,4955,0
20230904,163100,357381460,4955,4955,4955,4955,0
20230904,163000,357381460,4955,4955,4955,4955,0
20230904,162900,357381460,4955,4955,4955,4955,0
20230904,162800,357381460,4955,4955,4955,4955,0
20230904,162700,357381460,4955,4955,4955,4955,0
20230904,162600,357381460,4955,4955,4955,4955,0
20230904,162500,357381460,4955,4955,4955,4955,0
20230904,162400,357381460,4955,4955,4955,4955,0
20230904,162300,357381460,4955,4955,4955,4955,0
20230904,162200,357381460,4955,4955,4955,4955,0
20230904,162100,357381460,4955,4955,4955,4955,0
20230904,162000,357381460,4955,4955,4955,4955,0
20230904,161900,357381460,4955,4955,4955,4955,0
20230904,161800,357381460,4955,4955,4955,4955,0
20230904,161700,357381460,4955,4955,4955,4955,0
20230904,161600,357381460,4955,4955,4955,4955,0
20230904,161500,357381460,4955,4955,4955,4955,0
20230904,161400,357381460,4955,4955,4955,4955,0
20230904,161300,357381460,4955,4955,4955,4955,0
20230904,161200,357381460,4955,4955,4955,4955,3757
20230904,161100,357381460,4955,4955,4955,4955,0
20230904,161000,357381460,4955,4955,4955,4955,0
20230904,160900,357381460,4955,4955,4955,4955,0
20230904,160800,357381460,4955,4955,4955,4955,0
20230904,160700,357381460,4955,4955,4955,4955,0
20230904,160600,357381460,4955,4955,4955,4955,0
20230904,160500,357381460,4955,4955,4955,4955,0
20230904,160400,357381460,4955,4955,4955,4955,0
20230904,160300,357381460,4955,4955,4955,4955,0
20230904,160200,357381460,4955,4955,4955,4955,0
20230904,160100,357381460,4955,4955,4955,4955,0
20230904,160000,357381460,4955,4955,4955,4955,0
20230904,155900,357381460,4955,4955,4955,4955,0
20230904,155800,357381460,4955,4955,4955,4955,0
20230904,155700,357381460,4955,4955,4955,4955,0
20230904,155600,357381460,4955,4955,4955,4955,0
20230904,155500,357381460,4955,4955,4955,4955,0
20230904,155400,357381460,4955,4955,4955,4955,0
20230904,155300,357381460,4955,4955,4955,4955,0
20230904,155200,357381460,4955,4955,4955,4955,0
20230904,155100,357381460,4955,4955,4955,4955,0
20230904,155000,357381460,4955,4955,4955,4955,0
20230904,154900,357381460,4955,4955,4955,4955,0
20230904,154800,357381460,4955,4955,4955,4955,0
20230904,154700,357381460,4955,4955,4955,4955,0
20230904,154600,357381460,4955,4955,4955,4955,0
20230904,154500,357381460,4955,4955,4955,4955,0
20230904,154400,357381460,4955,4955,4955,4955,0
20230904,154300,357381460,4955,4955,4955,4955,0
20230904,154200,357381460,4955,4955,4955,4955,3757
20230904,154100,357381460,4955,4955,4955,4955,0
20230904,154000,357381460,4955,4955,4955,4955,0
20230904,153900,357381460,4955,4955,4955,4955,0
20230904,153800,357381460,4955,4955,4955,4955,0
20230904,153700,357381460,4955,4955,4955,4955,0
20230904,153600,357381460,4955,4955,4955,4955,0
20230904,153500,357381460,4955,4955,4955,4955,0
20230904,153400,357381460,4955,4955,4955,4955,0
20230904,153300,357381460,4955,4955,4955,4955,0
20230904,153200,357381460,4955,4955,4955,4955,0
20230904,153100,357381460,4955,4955,4955,4955,0
20230904,153000,357381460,4955,4955,4955,4955,3757
20230904,152900,338765525,4960,4960,4960,4960,0
20230904,152800,338765525,4960,4960,4960,4960,0
20230904,152700,338765525,4960,4960,4960,4960,0
20230904,152600,338765525,4960,4960,4960,4960,0
20230904,152500,338765525,4960,4960,4960,4960,0
20230904,152400,338765525,4960,4960,4960,4960,0
20230904,152300,338765525,4960,4960,4960,4960,0
20230904,152200,338765525,4960,4960,4960,4960,0
20230904,152100,338765525,4960,4960,4960,4960,0
20230904,152000,338765525,4960,4960,4960,4960,0
20230904,151900,338765525,4960,4965,4965,4960,15
20230904,151800,338691055,4955,4955,4955,4955,0
20230904,151700,338691055,4955,4960,4960,4955,2067
20230904,151600,328441315,4960,4960,4960,4960,114
20230904,151500,327875875,4960,4960,4960,4960,0
20230904,151400,327875875,4960,4960,4960,4960,0
20230904,151300,327875875,4960,4960,4960,4960,0
20230904,151200,327875875,4960,4960,4960,4960,0
20230904,151100,327875875,4960,4960,4960,4960,10
20230904,151000,327826275,4970,4970,4970,4970,100
20230904,150900,327329275,4970,4970,4970,4970,0
20230904,150800,327329275,4970,4960,4970,4960,173
20230904,150700,326470195,4965,4965,4965,4965,27
20230904,150600,326336140,4965,4965,4965,4965,0
20230904,150500,326336140,4965,4965,4965,4965,0
20230904,150400,326336140,4965,4965,4965,4965,0
20230904,150300,326336140,4965,4965,4965,4965,0
20230904,150200,326336140,4965,4965,4965,4965,1
20230904,150100,326331175,4970,4970,4970,4970,0
20230904,150000,326331175,4970,4970,4970,4970,0
20230904,145900,326331175,4970,4970,4970,4970,0
20230904,145800,326331175,4970,4970,4970,4970,0
20230904,145700,326331175,4970,4970,4970,4970,10
20230904,145600,326281475,4970,4970,4970,4970,0
20230904,145500,326281475,4970,4970,4970,4970,0
20230904,145400,326281475,4970,4970,4970,4970,0
20230904,145300,326281475,4970,4970,4970,4970,0
20230904,145200,326281475,4970,4970,4970,4970,0
20230904,145100,326281475,4970,4960,4970,4960,1300
20230904,145000,319833415,4965,4965,4970,4965,1130
20230904,144900,314222725,4970,4970,4970,4970,0
20230904,144800,314222725,4970,4970,4970,4970,0
20230904,144700,314222725,4970,4970,4970,4970,0
20230904,144600,314222725,4970,4970,4970,4970,33
20230904,144500,314058715,4965,4970,4970,4965,56
20230904,144400,313780625,4965,4965,4965,4965,0
20230904,144300,313780625,4965,4965,4965,4965,1
20230904,144200,313775660,4965,4965,4965,4965,0
20230904,144100,313775660,4965,4965,4965,4965,11
20230904,144000,313721045,4970,4970,4970,4970,39
20230904,143900,313527215,4970,4970,4970,4970,100
20230904,143800,313030215,4970,4970,4970,4970,7
20230904,143700,312995425,4970,4970,4970,4970,0
20230904,143600,312995425,4970,4965,4970,4965,40
20230904,143500,312796820,4965,4965,4965,4965,0
20230904,143400,312796820,4965,4965,4965,4965,1
20230904,143300,312791855,4965,4965,4965,4965,0
20230904,143200,312791855,4965,4965,4965,4965,0
20230904,143100,312791855,4965,4965,4965,4965,0
20230904,143000,312791855,4965,4965,4965,4965,0
20230904,142900,312791855,4965,4965,4965,4965,0
20230904,142800,312791855,4965,4965,4965,4965,0
20230904,142700,312791855,4965,4965,4965,4965,0
20230904,142600,312791855,4965,4965,4965,4965,0
20230904,142500,312791855,4965,4965,4965,4965,300
20230904,142400,311302355,4965,4965,4965,4965,4
20230904,142300,311282495,4965,4965,4965,4965,24
20230904,142200,311163335,4965,4960,4965,4960,131
20230904,142100,310513055,4960,4965,4965,4960,741
20230904,142000,306834120,4965,4965,4965,4965,15
20230904,141900,306759645,4970,4970,4970,4965,93
20230904,141800,306297445,4965,4965,4965,4965,0
20230904,141700,306297445,4965,4965,4965,4965,0
20230904,141600,306297445,4965,4965,4965,4965,1
20230904,141500,306292480,4965,4965,4965,4965,1
20230904,141400,306287515,4965,4965,4965,4965,29
20230904,141300,306143530,4960,4960,4960,4960,0
20230904,141200,306143530,4960,4960,4960,4960,7
20230904,141100,306108810,4960,4965,4965,4960,53
20230904,141000,305845690,4965,4965,4965,4965,153
20230904,140900,305086045,4970,4970,4970,4970,1
20230904,140800,305081075,4975,4975,4975,4975,99
20230904,140700,304588550,4980,4980,4980,4980,0
20230904,140600,304588550,4980,4980,4980,4980,0
20230904,140500,304588550,4980,4980,4980,4980,0
20230904,140400,304588550,4980,4980,4980,4980,0
20230904,140300,304588550,4980,4980,4980,4980,0
20230904,140200,304588550,4980,4980,4980,4980,0
20230904,140100,304588550,4980,4980,4980,4980,0
20230904,140000,304588550,4980,4980,4980,4980,0
20230904,135900,304588550,4980,4980,4980,4980,0
20230904,135800,304588550,4980,4980,4980,4980,0
20230904,135700,304588550,4980,4980,4980,4980,0
20230904,135600,304588550,4980,4980,4980,4980,5
20230904,135500,304563650,4980,4980,4980,4980,0
20230904,135400,304563650,4980,4980,4980,4980,0
20230904,135300,304563650,4980,4980,4980,4980,0
20230904,135200,304563650,4980,4975,4980,4975,207
20230904,135100,303533335,4975,4975,4975,4975,0
20230904,135000,303533335,4975,4975,4975,4975,1
20230904,134900,303528360,4965,4965,4965,4965,0
20230904,134800,303528360,4965,4965,4965,4965,63
20230904,134700,303215565,4965,4965,4965,4965,0
20230904,134600,303215565,4965,4965,4965,4965,0
20230904,134500,303215565,4965,4965,4965,4965,0
20230904,134400,303215565,4965,4965,4965,4965,0
20230904,134300,303215565,4965,4965,4965,4965,0
20230904,134200,303215565,4965,4965,4965,4965,178
20230904,134100,302331795,4965,4965,4965,4965,0
20230904,134000,302331795,4965,4965,4965,4965,203
20230904,133900,301323900,4965,4965,4965,4965,122
20230904,133800,300718170,4960,4960,4960,4960,0
20230904,133700,300718170,4960,4960,4960,4960,0
20230904,133600,300718170,4960,4960,4960,4960,0
20230904,133500,300718170,4960,4965,4965,4960,2
20230904,133400,300708245,4965,4965,4965,4965,0
20230904,133300,300708245,4965,4965,4965,4965,76
20230904,133200,300330905,4970,4970,4970,4970,0
20230904,133100,300330905,4970,4970,4970,4970,0
20230904,133000,300330905,4970,4970,4970,4970,0
20230904,132900,300330905,4970,4970,4970,4970,0
20230904,132800,300330905,4970,4970,4970,4965,2194
20230904,132700,289436445,4965,4965,4965,4965,0
20230904,132600,289436445,4965,4965,4965,4965,0
20230904,132500,289436445,4965,4965,4965,4965,0
20230904,132400,289436445,4965,4965,4965,4965,0
20230904,132300,289436445,4965,4965,4965,4965,0
20230904,132200,289436445,4965,4965,4965,4965,0
20230904,132100,289436445,4965,4965,4965,4965,0
20230904,132000,289436445,4965,4965,4965,4965,1302
20230904,131900,282972015,4970,4965,4970,4965,37
20230904,131800,282788305,4965,4965,4965,4965,36
20230904,131700,282609565,4965,4965,4965,4965,956
20230904,131600,277863025,4975,4975,4975,4975,0
20230904,131500,277863025,4975,4975,4975,4975,0
20230904,131400,277863025,4975,4975,4975,4975,20
20230904,131300,277763525,4975,4970,4975,4970,1015
20230904,131200,272718950,4970,4970,4970,4970,0
20230904,131100,272718950,4970,4970,4970,4970,31
20230904,131000,272564880,4970,4970,4970,4970,3
20230904,130900,272549970,4970,4970,4970,4970,2
20230904,130800,272540030,4965,4965,4965,4965,0
20230904,130700,272540030,4965,4965,4965,4965,25
20230904,130600,272415905,4970,4970,4970,4970,1978
20230904,130500,262585245,4965,4970,4970,4965,28
20230904,130400,262446215,4980,4980,4980,4980,5
20230904,130300,262421315,4985,4985,4985,4985,1
20230904,130200,262416330,4965,4965,4965,4965,0
20230904,130100,262416330,4965,4965,4965,4965,99
20230904,130000,261924795,4985,4985,4985,4985,1
20230904,125900,261919810,4965,4965,4965,4965,1002
20230904,125800,256944880,4970,4985,4985,4970,319
20230904,125700,255358870,4980,4980,4980,4980,0
20230904,125600,255358870,4980,4980,4980,4980,0
20230904,125500,255358870,4980,4980,4980,4980,0
20230904,125400,255358870,4980,4980,4980,4980,1
20230904,125300,255353890,4975,4975,4975,4975,0
20230904,125200,255353890,4975,4975,4975,4975,0
20230904,125100,255353890,4975,4975,4975,4975,1
20230904,125000,255348915,4975,4975,4975,4975,1
20230904,124900,255343940,4975,4985,4985,4975,27
20230904,124800,255209355,4990,4990,4990,4990,10
20230904,124700,255159455,4990,4990,4990,4990,0
20230904,124600,255159455,4990,4990,4990,4990,0
20230904,124500,255159455,4990,4990,4990,4990,0
20230904,124400,255159455,4990,4990,4990,4990,0
20230904,124300,255159455,4990,4990,4990,4990,0
20230904,124200,255159455,4990,4990,4990,4990,2
20230904,124100,255149475,4990,4990,4990,4990,0
20230904,124000,255149475,4990,4985,4990,4985,2
20230904,123900,255139500,4980,4980,4980,4980,0
20230904,123800,255139500,4980,4980,4980,4980,0
20230904,123700,255139500,4980,4980,4980,4980,0
20230904,123600,255139500,4980,4980,4980,4980,0
20230904,123500,255139500,4980,4980,4980,4980,0
20230904,123400,255139500,4980,4980,4980,4980,0
20230904,123300,255139500,4980,4980,4980,4980,1
20230904,123200,255134520,4980,4980,4980,4980,0
20230904,123100,255134520,4980,4980,4980,4980,0
20230904,123000,255134520,4980,4980,4980,4980,0
20230904,122900,255134520,4980,4980,4980,4980,3
20230904,122800,255119580,4985,4985,4985,4985,100
20230904,122700,254621080,4985,4985,4985,4985,2
20230904,122600,254611110,4985,4985,4985,4985,0
20230904,122500,254611110,4985,4985,4985,4985,10
20230904,122400,254561260,4985,4985,4985,4985,0
20230904,122300,254561260,4985,4985,4985,4985,1
20230904,122200,254556275,4990,4990,4990,4990,0
20230904,122100,254556275,4990,4990,4990,4990,0
20230904,122000,254556275,4990,4990,4990,4990,0
20230904,121900,254556275,4990,4990,4990,4990,0
20230904,121800,254556275,4990,4990,4990,4990,0
20230904,121700,254556275,4990,4990,4990,4990,2
20230904,121600,254546295,4990,4990,4990,4990,160
20230904,121500,253747895,4990,4995,4995,4990,3
20230904,121400,253732915,4985,4985,4985,4985,0
20230904,121300,253732915,4985,4985,4985,4985,196
20230904,121200,252755855,4975,4975,4975,4975,933
20230904,121100,248114180,4975,4975,4975,4975,0
20230904,121000,248114180,4975,4975,4975,4975,0
20230904,120900,248114180,4975,4975,4975,4975,0
20230904,120800,248114180,4975,4975,4975,4975,0
20230904,120700,248114180,4975,4975,4975,4975,0
20230904,120600,248114180,4975,4975,4975,4975,0
20230904,120500,248114180,4975,4975,4975,4975,0
20230904,120400,248114180,4975,4975,4975,4975,0
20230904,120300,248114180,4975,4980,4980,4975,200
20230904,120200,247119055,4980,4980,4980,4980,0
20230904,120100,247119055,4980,4980,4980,4980,0
20230904,120000,247119055,4980,4980,4980,4980,0
20230904,115900,247119055,4980,4980,4980,4980,0
20230904,115800,247119055,4980,4980,4980,4980,0
20230904,115700,247119055,4980,4980,4980,4980,1
20230904,115600,247114075,4980,4980,4980,4980,1
20230904,115500,247109095,4980,4980,4980,4980,52
20230904,115400,246850135,4990,4990,4990,4990,0
20230904,115300,246850135,4990,4990,4990,4990,0
20230904,115200,246850135,4990,4990,4990,4990,0
20230904,115100,246850135,4990,4990,4990,4990,9
20230904,115000,246805225,4990,4990,4990,4990,0
20230904,114900,246805225,4990,4990,4990,4990,0
20230904,114800,246805225,4990,4990,4990,4990,0
20230904,114700,246805225,4990,4990,4990,4990,9
20230904,114600,246760315,4980,4980,4980,4980,1
20230904,114500,246755335,4990,4990,4990,4990,0
20230904,114400,246755335,4990,4990,4990,4990,1
20230904,114300,246750345,4985,4985,4985,4985,0
20230904,114200,246750345,4985,4980,4985,4980,2
20230904,114100,246740380,4980,4980,4980,4980,0
20230904,114000,246740380,4980,4980,4980,4980,0
20230904,113900,246740380,4980,4980,4980,4980,150
20230904,113800,245993380,4985,4990,4990,4985,273
20230904,113700,244632175,4985,4985,4985,4985,0
20230904,113600,244632175,4985,4985,4985,4985,0
20230904,113500,244632175,4985,4985,4985,4985,0
20230904,113400,244632175,4985,4990,4990,4985,145
20230904,113300,243909325,5000,5000,5000,5000,0
20230904,113200,243909325,5000,5000,5000,5000,0
20230904,113100,243909325,5000,5000,5000,5000,0
20230904,113000,243909325,5000,5000,5000,5000,1
20230904,112900,243904325,5000,5000,5000,5000,0
20230904,112800,243904325,5000,5000,5000,5000,0
20230904,112700,243904325,5000,4990,5000,4990,487
20230904,112600,241474185,5000,5000,5000,5000,1
20230904,112500,241469185,5000,5000,5000,5000,1
20230904,112400,241464185,4995,4995,4995,4995,251
20230904,112300,240210440,5000,5000,5000,5000,0
20230904,112200,240210440,5000,5000,5000,5000,0
20230904,112100,240210440,5000,5000,5000,5000,0
20230904,112000,240210440,5000,5000,5000,5000,23
20230904,111900,240095440,5000,5000,5000,5000,0
20230904,111800,240095440,5000,5000,5000,5000,0
20230904,111700,240095440,5000,5000,5000,5000,0
20230904,111600,240095440,5000,5000,5000,5000,0
20230904,111500,240095440,5000,5000,5000,5000,20
20230904,111400,239995440,5000,5000,5000,5000,0
20230904,111300,239995440,5000,5000,5000,5000,8
20230904,111200,239955440,5000,5000,5000,5000,0
20230904,111100,239955440,5000,5000,5000,5000,56
20230904,111000,239675440,4990,5000,5000,4990,907
20230904,110900,235149500,4995,4995,4995,4995,802
20230904,110800,231143510,4990,4990,4990,4990,0
20230904,110700,231143510,4990,4990,4990,4990,1095
20230904,110600,225679460,4990,4990,4990,4990,0
20230904,110500,225679460,4990,4990,4990,4990,0
20230904,110400,225679460,4990,4990,4990,4990,0
20230904,110300,225679460,4990,4990,4990,4990,0
20230904,110200,225679460,4990,4990,4990,4990,0
20230904,110100,225679460,4990,4990,4990,4990,0
20230904,110000,225679460,4990,4990,4990,4990,62
20230904,105900,225370080,4990,4990,4990,4990,0
20230904,105800,225370080,4990,4990,4990,4990,0
20230904,105700,225370080,4990,4990,4990,4990,0
20230904,105600,225370080,4990,4990,4990,4990,3
20230904,105500,225355110,4990,4990,4990,4990,0
20230904,105400,225355110,4990,4990,4990,4990,1
20230904,105300,225350120,4990,4990,4990,4990,50
20230904,105200,225100620,4990,4990,4990,4990,150
20230904,105100,224352120,4990,4990,4990,4990,50
20230904,105000,224102620,4990,4990,4990,4990,4
20230904,104900,224082660,4990,4990,4990,4990,0
20230904,104800,224082660,4990,4985,4990,4985,704
20230904,104700,220570490,4985,4980,4985,4980,601
20230904,104600,217577505,4980,4980,4980,4980,0
20230904,104500,217577505,4980,4980,4980,4980,1
20230904,104400,217572525,4980,4965,4980,4965,15
20230904,104300,217498035,4965,4985,4985,4965,636
20230904,104200,214327945,4985,4985,4985,4985,0
20230904,104100,214327945,4985,4985,4985,4985,0
20230904,104000,214327945,4985,4985,4985,4985,0
20230904,103900,214327945,4985,4985,4985,4985,103
20230904,103800,213814490,4985,4985,4985,4985,1
20230904,103700,213809505,4985,4980,4985,4980,200
20230904,103600,212812765,4980,4975,4980,4975,1691
20230904,103500,204395540,4975,4975,4975,4975,10
20230904,103400,204345790,4975,4975,4975,4975,0
20230904,103300,204345790,4975,4975,4975,4975,100
20230904,103200,203848290,4970,4975,4980,4970,372
20230904,103100,201998455,4970,4965,4970,4965,1762
20230904,103000,193246240,4965,4965,4965,4965,405
20230904,102900,191235415,4960,4960,4960,4960,0
20230904,102800,191235415,4960,4960,4960,4960,14
20230904,102700,191165975,4960,4960,4960,4960,100
20230904,102600,190669975,4965,4965,4965,4965,0
20230904,102500,190669975,4965,4965,4965,4965,0
20230904,102400,190669975,4965,4965,4965,4965,0
20230904,102300,190669975,4965,4965,4965,4965,0
20230904,102200,190669975,4965,4965,4965,4965,0
20230904,102100,190669975,4965,4965,4965,4965,0
20230904,102000,190669975,4965,4965,4965,4965,0
20230904,101900,190669975,4965,4960,4965,4960,5
20230904,101800,190645170,4965,4965,4965,4965,10
20230904,101700,190595520,4965,4960,4965,4960,2
20230904,101600,190585595,4955,4955,4955,4955,0
20230904,101500,190585595,4955,4955,4955,4955,1
20230904,101400,190580640,4960,4960,4960,4960,0
20230904,101300,190580640,4960,4960,4960,4960,0
20230904,101200,190580640,4960,4960,4960,4960,1
20230904,101100,190575680,4965,4965,4965,4965,0
20230904,101000,190575680,4965,4965,4965,4965,5
20230904,100900,190550855,4970,4965,4970,4965,206
20230904,100800,189527045,4970,4970,4970,4970,0
20230904,100700,189527045,4970,4970,4970,4970,0
20230904,100600,189527045,4970,4970,4970,4970,50
20230904,100500,189278545,4970,4970,4970,4970,24
20230904,100400,189159265,4970,4940,4970,4940,157
20230904,100300,188383535,4940,4940,4940,4940,25
20230904,100200,188260035,4940,4940,4940,4940,10
20230904,100100,188210635,4935,4935,4935,4935,0
20230904,100000,188210635,4935,4955,4955,4935,103
20230904,095900,187701725,4970,4970,4970,4970,1
20230904,095800,187696755,4960,4960,4960,4960,100
20230904,095700,187200755,4970,4970,4970,4970,0
20230904,095600,187200755,4970,4970,4970,4970,0
20230904,095500,187200755,4970,4955,4970,4955,1167
20230904,095400,181414830,4955,4955,4955,4955,0
20230904,095300,181414830,4955,4955,4955,4955,2
20230904,095200,181404920,4950,4950,4950,4950,100
20230904,095100,180909920,4955,4955,4955,4955,0
20230904,095000,180909920,4955,4955,4955,4955,0
20230904,094900,180909920,4955,4950,4955,4950,20
20230904,094800,180810895,4955,4955,4955,4955,0
20230904,094700,180810895,4955,4955,4955,4955,0
20230904,094600,180810895,4955,4955,4960,4955,113
20230904,094500,180250975,4960,4955,4960,4955,8
20230904,094400,180211325,4955,4960,4960,4955,48
20230904,094300,179973290,4955,4960,4960,4955,101
20230904,094200,179472830,4960,4955,4960,4955,87
20230904,094100,179041685,4960,4960,4960,4960,138
20230904,094000,178357205,4960,4955,4960,4955,739
20230904,093900,174695405,4950,4950,4950,4950,1
20230904,093800,174690455,4950,4950,4950,4950,180
20230904,093700,173799455,4950,4950,4950,4950,2
20230904,093600,173789555,4950,4950,4950,4950,20
20230904,093500,173690555,4935,4935,4935,4935,100
20230904,093400,173197055,4955,4955,4955,4955,1
20230904,093300,173192100,4955,4955,4955,4955,318
20230904,093200,171616410,4950,4950,4950,4950,4
20230904,093100,171596610,4950,4955,4955,4950,3
20230904,093000,171581750,4955,4955,4955,4955,7
20230904,092900,171547065,4955,4955,4955,4955,0
20230904,092800,171547065,4955,4925,4955,4925,202
20230904,092700,170552185,4925,4925,4925,4925,2
20230904,092600,170542335,4960,4960,4960,4960,1
20230904,092500,170537375,4960,4960,4960,4960,5
20230904,092400,170512575,4925,4925,4940,4925,1189
20230904,092300,164652100,4920,4940,4940,4920,253
20230904,092200,163407300,4920,4920,4920,4920,2300
20230904,092100,152091300,4920,4930,4930,4920,1000
20230904,092000,147171290,4920,4940,4940,4920,2075
20230904,091900,136960790,4940,4940,4940,4940,24
20230904,091800,136842230,4940,4940,4940,4940,1341
20230904,091700,130217690,4920,4940,4940,4920,13
20230904,091600,130153630,4940,4935,4940,4920,1209
20230904,091500,124202580,4915,4930,4935,4915,687
20230904,091400,120813935,4915,4935,4935,4915,343
20230904,091300,119126295,4920,4920,4920,4920,0
20230904,091200,119126295,4920,4920,4920,4920,0
20230904,091100,119126295,4920,4940,4940,4920,2976
20230904,091000,104456535,4940,4950,4950,4940,1012
20230904,090900,99457135,4950,4955,4955,4950,570
20230904,090800,96634390,4960,4935,4960,4935,1888
20230904,090700,87295615,4935,4915,4935,4915,212
20230904,090600,86250895,4910,4915,4915,4910,5586
20230904,090500,58823285,4915,4915,4920,4910,4165
20230904,090400,38354445,4915,4940,4940,4915,1822
20230904,090300,29378695,4940,4945,4950,4940,58
20230904,090200,29091975,4945,4930,4945,4925,2355
20230904,090100,17487760,4930,4935,4940,4930,2160
20230904,090000,6833425,4950,4980,4980,4935,1301