KissMeData/083550/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194100,30985545,4960,4960,4960,4960,1660
20230907,194000,30985545,4960,4960,4960,4960,0
20230907,193900,30985545,4960,4960,4960,4960,0
20230907,193800,30985545,4960,4960,4960,4960,0
20230907,193700,30985545,4960,4960,4960,4960,0
20230907,193600,30985545,4960,4960,4960,4960,0
20230907,193500,30985545,4960,4960,4960,4960,0
20230907,193400,30985545,4960,4960,4960,4960,0
20230907,193300,30985545,4960,4960,4960,4960,0
20230907,193200,30985545,4960,4960,4960,4960,0
20230907,193100,30985545,4960,4960,4960,4960,0
20230907,193000,30985545,4960,4960,4960,4960,0
20230907,192900,30985545,4960,4960,4960,4960,0
20230907,192800,30985545,4960,4960,4960,4960,0
20230907,192700,30985545,4960,4960,4960,4960,0
20230907,192600,30985545,4960,4960,4960,4960,0
20230907,192500,30985545,4960,4960,4960,4960,0
20230907,192400,30985545,4960,4960,4960,4960,0
20230907,192300,30985545,4960,4960,4960,4960,0
20230907,192200,30985545,4960,4960,4960,4960,0
20230907,192100,30985545,4960,4960,4960,4960,0
20230907,192000,30985545,4960,4960,4960,4960,0
20230907,191900,30985545,4960,4960,4960,4960,0
20230907,191800,30985545,4960,4960,4960,4960,0
20230907,191700,30985545,4960,4960,4960,4960,0
20230907,191600,30985545,4960,4960,4960,4960,0
20230907,191500,30985545,4960,4960,4960,4960,0
20230907,191400,30985545,4960,4960,4960,4960,0
20230907,191300,30985545,4960,4960,4960,4960,0
20230907,191200,30985545,4960,4960,4960,4960,0
20230907,191100,30985545,4960,4960,4960,4960,1660
20230907,191000,30985545,4960,4960,4960,4960,0
20230907,190900,30985545,4960,4960,4960,4960,0
20230907,190800,30985545,4960,4960,4960,4960,0
20230907,190700,30985545,4960,4960,4960,4960,0
20230907,190600,30985545,4960,4960,4960,4960,0
20230907,190500,30985545,4960,4960,4960,4960,0
20230907,190400,30985545,4960,4960,4960,4960,0
20230907,190300,30985545,4960,4960,4960,4960,0
20230907,190200,30985545,4960,4960,4960,4960,0
20230907,190100,30985545,4960,4960,4960,4960,0
20230907,190000,30985545,4960,4960,4960,4960,0
20230907,185900,30985545,4960,4960,4960,4960,0
20230907,185800,30985545,4960,4960,4960,4960,0
20230907,185700,30985545,4960,4960,4960,4960,0
20230907,185600,30985545,4960,4960,4960,4960,0
20230907,185500,30985545,4960,4960,4960,4960,0
20230907,185400,30985545,4960,4960,4960,4960,0
20230907,185300,30985545,4960,4960,4960,4960,0
20230907,185200,30985545,4960,4960,4960,4960,0
20230907,185100,30985545,4960,4960,4960,4960,0
20230907,185000,30985545,4960,4960,4960,4960,0
20230907,184900,30985545,4960,4960,4960,4960,0
20230907,184800,30985545,4960,4960,4960,4960,0
20230907,184700,30985545,4960,4960,4960,4960,0
20230907,184600,30985545,4960,4960,4960,4960,0
20230907,184500,30985545,4960,4960,4960,4960,0
20230907,184400,30985545,4960,4960,4960,4960,0
20230907,184300,30985545,4960,4960,4960,4960,0
20230907,184200,30985545,4960,4960,4960,4960,0
20230907,184100,30985545,4960,4960,4960,4960,1660
20230907,184000,30985545,4960,4960,4960,4960,0
20230907,183900,30985545,4960,4960,4960,4960,0
20230907,183800,30985545,4960,4960,4960,4960,0
20230907,183700,30985545,4960,4960,4960,4960,0
20230907,183600,30985545,4960,4960,4960,4960,0
20230907,183500,30985545,4960,4960,4960,4960,0
20230907,183400,30985545,4960,4960,4960,4960,0
20230907,183300,30985545,4960,4960,4960,4960,0
20230907,183200,30985545,4960,4960,4960,4960,0
20230907,183100,30985545,4960,4960,4960,4960,0
20230907,183000,30985545,4960,4960,4960,4960,0
20230907,182900,30985545,4960,4960,4960,4960,0
20230907,182800,30985545,4960,4960,4960,4960,0
20230907,182700,30985545,4960,4960,4960,4960,0
20230907,182600,30985545,4960,4960,4960,4960,0
20230907,182500,30985545,4960,4960,4960,4960,0
20230907,182400,30985545,4960,4960,4960,4960,0
20230907,182300,30985545,4960,4960,4960,4960,0
20230907,182200,30985545,4960,4960,4960,4960,0
20230907,182100,30985545,4960,4960,4960,4960,0
20230907,182000,30985545,4960,4960,4960,4960,0
20230907,181900,30985545,4960,4960,4960,4960,0
20230907,181800,30985545,4960,4960,4960,4960,0
20230907,181700,30985545,4960,4960,4960,4960,0
20230907,181600,30985545,4960,4960,4960,4960,0
20230907,181500,30985545,4960,4960,4960,4960,0
20230907,181400,30985545,4960,4960,4960,4960,0
20230907,181300,30985545,4960,4960,4960,4960,0
20230907,181200,30985545,4960,4960,4960,4960,0
20230907,181100,30985545,4960,4960,4960,4960,1660
20230907,181000,30985545,4960,4960,4960,4960,0
20230907,180900,30985545,4960,4960,4960,4960,0
20230907,180800,30985545,4960,4960,4960,4960,0
20230907,180700,30985545,4960,4960,4960,4960,0
20230907,180600,30985545,4960,4960,4960,4960,0
20230907,180500,30985545,4960,4960,4960,4960,0
20230907,180400,30985545,4960,4960,4960,4960,0
20230907,180300,30985545,4960,4960,4960,4960,0
20230907,180200,30985545,4960,4960,4960,4960,0
20230907,180100,30985545,4960,4960,4960,4960,0
20230907,180000,30985545,4960,4960,4960,4960,0
20230907,175900,30985545,4960,4960,4960,4960,0
20230907,175800,30985545,4960,4960,4960,4960,0
20230907,175700,30985545,4960,4960,4960,4960,0
20230907,175600,30985545,4960,4960,4960,4960,0
20230907,175500,30985545,4960,4960,4960,4960,0
20230907,175400,30985545,4960,4960,4960,4960,0
20230907,175300,30985545,4960,4960,4960,4960,0
20230907,175200,30985545,4960,4960,4960,4960,0
20230907,175100,30985545,4960,4960,4960,4960,0
20230907,175000,30985545,4960,4960,4960,4960,0
20230907,174900,30985545,4960,4960,4960,4960,0
20230907,174800,30985545,4960,4960,4960,4960,0
20230907,174700,30985545,4960,4960,4960,4960,0
20230907,174600,30985545,4960,4960,4960,4960,0
20230907,174500,30985545,4960,4960,4960,4960,0
20230907,174400,30985545,4960,4960,4960,4960,0
20230907,174300,30985545,4960,4960,4960,4960,0
20230907,174200,30985545,4960,4960,4960,4960,0
20230907,174100,30985545,4960,4960,4960,4960,1660
20230907,174000,30985545,4960,4960,4960,4960,0
20230907,173900,30985545,4960,4960,4960,4960,0
20230907,173800,30985545,4960,4960,4960,4960,0
20230907,173700,30985545,4960,4960,4960,4960,0
20230907,173600,30985545,4960,4960,4960,4960,0
20230907,173500,30985545,4960,4960,4960,4960,0
20230907,173400,30985545,4960,4960,4960,4960,0
20230907,173300,30985545,4960,4960,4960,4960,0
20230907,173200,30985545,4960,4960,4960,4960,0
20230907,173100,30985545,4960,4960,4960,4960,0
20230907,173000,30985545,4960,4960,4960,4960,0
20230907,172900,30985545,4960,4960,4960,4960,0
20230907,172800,30985545,4960,4960,4960,4960,0
20230907,172700,30985545,4960,4960,4960,4960,0
20230907,172600,30985545,4960,4960,4960,4960,0
20230907,172500,30985545,4960,4960,4960,4960,0
20230907,172400,30985545,4960,4960,4960,4960,0
20230907,172300,30985545,4960,4960,4960,4960,0
20230907,172200,30985545,4960,4960,4960,4960,0
20230907,172100,30985545,4960,4960,4960,4960,0
20230907,172000,30985545,4960,4960,4960,4960,0
20230907,171900,30985545,4960,4960,4960,4960,0
20230907,171800,30985545,4960,4960,4960,4960,0
20230907,171700,30985545,4960,4960,4960,4960,0
20230907,171600,30985545,4960,4960,4960,4960,0
20230907,171500,30985545,4960,4960,4960,4960,0
20230907,171400,30985545,4960,4960,4960,4960,0
20230907,171300,30985545,4960,4960,4960,4960,0
20230907,171200,30985545,4960,4960,4960,4960,0
20230907,171100,30985545,4960,4960,4960,4960,1660
20230907,171000,30985545,4960,4960,4960,4960,0
20230907,170900,30985545,4960,4960,4960,4960,0
20230907,170800,30985545,4960,4960,4960,4960,0
20230907,170700,30985545,4960,4960,4960,4960,0
20230907,170600,30985545,4960,4960,4960,4960,0
20230907,170500,30985545,4960,4960,4960,4960,0
20230907,170400,30985545,4960,4960,4960,4960,0
20230907,170300,30985545,4960,4960,4960,4960,0
20230907,170200,30985545,4960,4960,4960,4960,0
20230907,170100,30985545,4960,4960,4960,4960,0
20230907,170000,30985545,4960,4960,4960,4960,0
20230907,165900,30985545,4960,4960,4960,4960,0
20230907,165800,30985545,4960,4960,4960,4960,0
20230907,165700,30985545,4960,4960,4960,4960,0
20230907,165600,30985545,4960,4960,4960,4960,0
20230907,165500,30985545,4960,4960,4960,4960,0
20230907,165400,30985545,4960,4960,4960,4960,0
20230907,165300,30985545,4960,4960,4960,4960,0
20230907,165200,30985545,4960,4960,4960,4960,0
20230907,165100,30985545,4960,4960,4960,4960,0
20230907,165000,30985545,4960,4960,4960,4960,0
20230907,164900,30985545,4960,4960,4960,4960,0
20230907,164800,30985545,4960,4960,4960,4960,0
20230907,164700,30985545,4960,4960,4960,4960,0
20230907,164600,30985545,4960,4960,4960,4960,0
20230907,164500,30985545,4960,4960,4960,4960,0
20230907,164400,30985545,4960,4960,4960,4960,0
20230907,164300,30985545,4960,4960,4960,4960,0
20230907,164200,30985545,4960,4960,4960,4960,0
20230907,164100,30985545,4960,4960,4960,4960,1660
20230907,164000,30985545,4960,4960,4960,4960,0
20230907,163900,30985545,4960,4960,4960,4960,0
20230907,163800,30985545,4960,4960,4960,4960,0
20230907,163700,30985545,4960,4960,4960,4960,0
20230907,163600,30985545,4960,4960,4960,4960,0
20230907,163500,30985545,4960,4960,4960,4960,0
20230907,163400,30985545,4960,4960,4960,4960,0
20230907,163300,30985545,4960,4960,4960,4960,0
20230907,163200,30985545,4960,4960,4960,4960,0
20230907,163100,30985545,4960,4960,4960,4960,0
20230907,163000,30985545,4960,4960,4960,4960,0
20230907,162900,30985545,4960,4960,4960,4960,0
20230907,162800,30985545,4960,4960,4960,4960,0
20230907,162700,30985545,4960,4960,4960,4960,0
20230907,162600,30985545,4960,4960,4960,4960,0
20230907,162500,30985545,4960,4960,4960,4960,0
20230907,162400,30985545,4960,4960,4960,4960,0
20230907,162300,30985545,4960,4960,4960,4960,0
20230907,162200,30985545,4960,4960,4960,4960,0
20230907,162100,30985545,4960,4960,4960,4960,0
20230907,162000,30985545,4960,4960,4960,4960,0
20230907,161900,30985545,4960,4960,4960,4960,0
20230907,161800,30985545,4960,4960,4960,4960,0
20230907,161700,30985545,4960,4960,4960,4960,0
20230907,161600,30985545,4960,4960,4960,4960,0
20230907,161500,30985545,4960,4960,4960,4960,0
20230907,161400,30985545,4960,4960,4960,4960,0
20230907,161300,30985545,4960,4960,4960,4960,0
20230907,161200,30985545,4960,4960,4960,4960,0
20230907,161100,30985545,4960,4960,4960,4960,1660
20230907,161000,30985545,4960,4960,4960,4960,0
20230907,160900,30985545,4960,4960,4960,4960,0
20230907,160800,30985545,4960,4960,4960,4960,0
20230907,160700,30985545,4960,4960,4960,4960,0
20230907,160600,30985545,4960,4960,4960,4960,0
20230907,160500,30985545,4960,4960,4960,4960,0
20230907,160400,30985545,4960,4960,4960,4960,0
20230907,160300,30985545,4960,4960,4960,4960,0
20230907,160200,30985545,4960,4960,4960,4960,0
20230907,160100,30985545,4960,4960,4960,4960,0
20230907,160000,30985545,4960,4960,4960,4960,0
20230907,155900,30985545,4960,4960,4960,4960,0
20230907,155800,30985545,4960,4960,4960,4960,0
20230907,155700,30985545,4960,4960,4960,4960,0
20230907,155600,30985545,4960,4960,4960,4960,0
20230907,155500,30985545,4960,4960,4960,4960,0
20230907,155400,30985545,4960,4960,4960,4960,0
20230907,155300,30985545,4960,4960,4960,4960,0
20230907,155200,30985545,4960,4960,4960,4960,0
20230907,155100,30985545,4960,4960,4960,4960,0
20230907,155000,30985545,4960,4960,4960,4960,0
20230907,154900,30985545,4960,4960,4960,4960,0
20230907,154800,30985545,4960,4960,4960,4960,0
20230907,154700,30985545,4960,4960,4960,4960,0
20230907,154600,30985545,4960,4960,4960,4960,0
20230907,154500,30985545,4960,4960,4960,4960,0
20230907,154400,30985545,4960,4960,4960,4960,0
20230907,154300,30985545,4960,4960,4960,4960,0
20230907,154200,30985545,4960,4960,4960,4960,0
20230907,154100,30985545,4960,4960,4960,4960,1660
20230907,154000,30985545,4960,4960,4960,4960,0
20230907,153900,30985545,4960,4960,4960,4960,0
20230907,153800,30985545,4960,4960,4960,4960,0
20230907,153700,30985545,4960,4960,4960,4960,0
20230907,153600,30985545,4960,4960,4960,4960,0
20230907,153500,30985545,4960,4960,4960,4960,0
20230907,153400,30985545,4960,4960,4960,4960,0
20230907,153300,30985545,4960,4960,4960,4960,0
20230907,153200,30985545,4960,4960,4960,4960,0
20230907,153100,30985545,4960,4960,4960,4960,0
20230907,153000,30985545,4960,4960,4960,4960,1660
20230907,152900,22751945,4980,4980,4980,4980,0
20230907,152800,22751945,4980,4980,4980,4980,0
20230907,152700,22751945,4980,4980,4980,4980,0
20230907,152600,22751945,4980,4980,4980,4980,0
20230907,152500,22751945,4980,4980,4980,4980,0
20230907,152400,22751945,4980,4980,4980,4980,0
20230907,152300,22751945,4980,4980,4980,4980,0
20230907,152200,22751945,4980,4980,4980,4980,0
20230907,152100,22751945,4980,4980,4980,4980,0
20230907,152000,22751945,4980,4980,4980,4980,0
20230907,151900,22751945,4980,4970,4980,4970,65
20230907,151800,22428875,4980,4980,4980,4980,0
20230907,151700,22428875,4980,4980,4980,4980,0
20230907,151600,22428875,4980,4980,4980,4980,0
20230907,151500,22428875,4980,4980,4980,4980,0
20230907,151400,22428875,4980,4980,4980,4980,0
20230907,151300,22428875,4980,4980,4980,4980,0
20230907,151200,22428875,4980,4980,4980,4980,0
20230907,151100,22428875,4980,4980,4980,4980,0
20230907,151000,22428875,4980,4980,4980,4980,0
20230907,150900,22428875,4980,4980,4980,4980,0
20230907,150800,22428875,4980,4980,4980,4980,0
20230907,150700,22428875,4980,4980,4980,4980,0
20230907,150600,22428875,4980,4980,4980,4980,0
20230907,150500,22428875,4980,4980,4980,4980,0
20230907,150400,22428875,4980,4980,4980,4980,1
20230907,150300,22423895,4975,4975,4975,4975,1
20230907,150200,22418920,4975,4975,4975,4975,0
20230907,150100,22418920,4975,4975,4975,4975,0
20230907,150000,22418920,4975,4975,4975,4975,0
20230907,145900,22418920,4975,4975,4975,4975,0
20230907,145800,22418920,4975,4975,4975,4975,0
20230907,145700,22418920,4975,4975,4975,4975,0
20230907,145600,22418920,4975,4975,4975,4975,0
20230907,145500,22418920,4975,4975,4975,4975,0
20230907,145400,22418920,4975,4975,4975,4975,0
20230907,145300,22418920,4975,4975,4975,4975,0
20230907,145200,22418920,4975,4975,4975,4975,0
20230907,145100,22418920,4975,4975,4975,4975,0
20230907,145000,22418920,4975,4975,4975,4975,0
20230907,144900,22418920,4975,4975,4975,4975,0
20230907,144800,22418920,4975,4975,4975,4975,0
20230907,144700,22418920,4975,4975,4975,4975,0
20230907,144600,22418920,4975,4975,4975,4975,0
20230907,144500,22418920,4975,4975,4975,4975,0
20230907,144400,22418920,4975,4975,4975,4975,0
20230907,144300,22418920,4975,4975,4975,4975,0
20230907,144200,22418920,4975,4975,4975,4975,0
20230907,144100,22418920,4975,4975,4975,4975,2
20230907,144000,22408970,4970,4970,4970,4970,4
20230907,143900,22389090,4965,4965,4965,4965,1
20230907,143800,22384125,4980,4980,4980,4980,0
20230907,143700,22384125,4980,4980,4980,4980,0
20230907,143600,22384125,4980,4980,4980,4980,0
20230907,143500,22384125,4980,4980,4980,4980,0
20230907,143400,22384125,4980,4980,4980,4980,0
20230907,143300,22384125,4980,4980,4980,4980,0
20230907,143200,22384125,4980,4980,4980,4980,0
20230907,143100,22384125,4980,4980,4980,4980,0
20230907,143000,22384125,4980,4980,4980,4980,0
20230907,142900,22384125,4980,4980,4980,4980,0
20230907,142800,22384125,4980,4980,4980,4980,0
20230907,142700,22384125,4980,4980,4980,4980,3
20230907,142600,22369185,4965,4965,4965,4965,0
20230907,142500,22369185,4965,4965,4965,4965,0
20230907,142400,22369185,4965,4965,4965,4965,0
20230907,142300,22369185,4965,4965,4965,4965,5
20230907,142200,22344360,4985,4985,4985,4985,0
20230907,142100,22344360,4985,4985,4985,4985,0
20230907,142000,22344360,4985,4985,4985,4985,0
20230907,141900,22344360,4985,4985,4985,4985,0
20230907,141800,22344360,4985,4985,4985,4985,0
20230907,141700,22344360,4985,4985,4985,4985,0
20230907,141600,22344360,4985,4985,4985,4985,0
20230907,141500,22344360,4985,4985,4985,4985,0
20230907,141400,22344360,4985,4975,4985,4975,15
20230907,141300,22269715,4970,4970,4970,4970,0
20230907,141200,22269715,4970,4970,4970,4970,0
20230907,141100,22269715,4970,4970,4970,4970,0
20230907,141000,22269715,4970,4970,4970,4970,0
20230907,140900,22269715,4970,4970,4970,4970,0
20230907,140800,22269715,4970,4970,4970,4970,0
20230907,140700,22269715,4970,4970,4970,4970,0
20230907,140600,22269715,4970,4970,4970,4970,0
20230907,140500,22269715,4970,4970,4970,4970,0
20230907,140400,22269715,4970,4970,4970,4970,0
20230907,140300,22269715,4970,4970,4970,4970,0
20230907,140200,22269715,4970,4970,4970,4970,0
20230907,140100,22269715,4970,4975,4975,4970,30
20230907,140000,22120505,4975,4975,4975,4975,0
20230907,135900,22120505,4975,4975,4975,4975,0
20230907,135800,22120505,4975,4975,4975,4975,0
20230907,135700,22120505,4975,4975,4975,4975,0
20230907,135600,22120505,4975,4975,4975,4975,0
20230907,135500,22120505,4975,4975,4975,4975,0
20230907,135400,22120505,4975,4975,4975,4975,0
20230907,135300,22120505,4975,4975,4975,4975,0
20230907,135200,22120505,4975,4975,4975,4975,0
20230907,135100,22120505,4975,4975,4975,4975,0
20230907,135000,22120505,4975,4975,4975,4975,0
20230907,134900,22120505,4975,4975,4975,4975,0
20230907,134800,22120505,4975,4975,4975,4975,1
20230907,134700,22115530,4960,4960,4960,4960,0
20230907,134600,22115530,4960,4960,4960,4960,0
20230907,134500,22115530,4960,4960,4960,4960,0
20230907,134400,22115530,4960,4960,4960,4960,10
20230907,134300,22065930,4975,4975,4975,4975,0
20230907,134200,22065930,4975,4975,4975,4975,347
20230907,134100,20339605,4970,4970,4970,4970,0
20230907,134000,20339605,4970,4970,4970,4970,0
20230907,133900,20339605,4970,4970,4970,4970,0
20230907,133800,20339605,4970,4970,4970,4970,0
20230907,133700,20339605,4970,4970,4970,4970,0
20230907,133600,20339605,4970,4970,4970,4970,301
20230907,133500,18843635,4970,4970,4970,4970,0
20230907,133400,18843635,4970,4970,4970,4970,402
20230907,133300,16845695,4970,4970,4970,4970,0
20230907,133200,16845695,4970,4970,4970,4970,0
20230907,133100,16845695,4970,4970,4970,4970,0
20230907,133000,16845695,4970,4970,4970,4970,10
20230907,132900,16795995,4970,4970,4970,4970,0
20230907,132800,16795995,4970,4970,4970,4970,0
20230907,132700,16795995,4970,4970,4970,4970,0
20230907,132600,16795995,4970,4970,4970,4970,0
20230907,132500,16795995,4970,4970,4970,4970,0
20230907,132400,16795995,4970,4970,4970,4970,0
20230907,132300,16795995,4970,4970,4970,4970,0
20230907,132200,16795995,4970,4970,4970,4970,0
20230907,132100,16795995,4970,4970,4970,4970,0
20230907,132000,16795995,4970,4970,4970,4970,0
20230907,131900,16795995,4970,4970,4970,4970,0
20230907,131800,16795995,4970,4970,4970,4970,5
20230907,131700,16771145,4970,4970,4970,4970,0
20230907,131600,16771145,4970,4970,4970,4970,0
20230907,131500,16771145,4970,4970,4970,4970,5
20230907,131400,16746295,4970,4970,4970,4970,0
20230907,131300,16746295,4970,4970,4970,4970,0
20230907,131200,16746295,4970,4970,4970,4970,3
20230907,131100,16731385,4970,4970,4970,4970,2
20230907,131000,16721445,4965,4965,4965,4965,0
20230907,130900,16721445,4965,4965,4965,4965,0
20230907,130800,16721445,4965,4965,4965,4965,0
20230907,130700,16721445,4965,4965,4965,4965,0
20230907,130600,16721445,4965,4965,4965,4965,0
20230907,130500,16721445,4965,4965,4965,4965,0
20230907,130400,16721445,4965,4965,4965,4965,0
20230907,130300,16721445,4965,4965,4965,4965,0
20230907,130200,16721445,4965,4965,4965,4965,0
20230907,130100,16721445,4965,4965,4965,4965,0
20230907,130000,16721445,4965,4965,4965,4965,0
20230907,125900,16721445,4965,4965,4965,4965,0
20230907,125800,16721445,4965,4965,4965,4965,0
20230907,125700,16721445,4965,4965,4965,4965,0
20230907,125600,16721445,4965,4965,4965,4965,23
20230907,125500,16607250,4970,4970,4970,4970,0
20230907,125400,16607250,4970,4970,4970,4970,0
20230907,125300,16607250,4970,4970,4970,4970,0
20230907,125200,16607250,4970,4970,4970,4970,0
20230907,125100,16607250,4970,4970,4970,4970,0
20230907,125000,16607250,4970,4970,4970,4970,0
20230907,124900,16607250,4970,4970,4970,4970,0
20230907,124800,16607250,4970,4970,4970,4970,0
20230907,124700,16607250,4970,4970,4970,4970,0
20230907,124600,16607250,4970,4970,4970,4970,1
20230907,124500,16602280,4960,4960,4960,4960,0
20230907,124400,16602280,4960,4960,4960,4960,0
20230907,124300,16602280,4960,4960,4960,4960,8
20230907,124200,16562600,4970,4970,4970,4970,20
20230907,124100,16463200,4970,4970,4970,4970,0
20230907,124000,16463200,4970,4970,4970,4970,0
20230907,123900,16463200,4970,4970,4970,4970,0
20230907,123800,16463200,4970,4970,4970,4970,0
20230907,123700,16463200,4970,4970,4970,4970,0
20230907,123600,16463200,4970,4970,4970,4970,12
20230907,123500,16403560,4960,4960,4960,4960,3
20230907,123400,16388680,4970,4970,4970,4970,0
20230907,123300,16388680,4970,4970,4970,4970,0
20230907,123200,16388680,4970,4970,4970,4970,0
20230907,123100,16388680,4970,4970,4970,4970,0
20230907,123000,16388680,4970,4970,4970,4970,0
20230907,122900,16388680,4970,4970,4970,4970,0
20230907,122800,16388680,4970,4970,4970,4970,0
20230907,122700,16388680,4970,4970,4970,4970,0
20230907,122600,16388680,4970,4970,4970,4970,0
20230907,122500,16388680,4970,4970,4970,4970,0
20230907,122400,16388680,4970,4970,4970,4970,0
20230907,122300,16388680,4970,4970,4970,4970,0
20230907,122200,16388680,4970,4970,4970,4970,0
20230907,122100,16388680,4970,4970,4970,4970,0
20230907,122000,16388680,4970,4970,4970,4970,0
20230907,121900,16388680,4970,4970,4970,4970,1
20230907,121800,16383710,4970,4970,4970,4970,0
20230907,121700,16383710,4970,4970,4970,4970,4
20230907,121600,16363830,4970,4970,4970,4970,11
20230907,121500,16309160,4970,4970,4970,4970,0
20230907,121400,16309160,4970,4970,4970,4970,0
20230907,121300,16309160,4970,4970,4970,4970,0
20230907,121200,16309160,4970,4970,4970,4970,0
20230907,121100,16309160,4970,4970,4970,4970,20
20230907,121000,16209760,4960,4960,4960,4960,1
20230907,120900,16204800,4960,4960,4960,4960,0
20230907,120800,16204800,4960,4960,4960,4960,1
20230907,120700,16199840,4970,4970,4970,4970,0
20230907,120600,16199840,4970,4970,4970,4970,0
20230907,120500,16199840,4970,4970,4970,4970,0
20230907,120400,16199840,4970,4970,4970,4970,0
20230907,120300,16199840,4970,4970,4970,4970,0
20230907,120200,16199840,4970,4970,4970,4970,0
20230907,120100,16199840,4970,4970,4970,4970,0
20230907,120000,16199840,4970,4970,4970,4970,0
20230907,115900,16199840,4970,4970,4970,4970,0
20230907,115800,16199840,4970,4970,4970,4970,0
20230907,115700,16199840,4970,4970,4970,4970,0
20230907,115600,16199840,4970,4970,4970,4970,0
20230907,115500,16199840,4970,4970,4970,4970,0
20230907,115400,16199840,4970,4970,4970,4970,0
20230907,115300,16199840,4970,4970,4970,4970,0
20230907,115200,16199840,4970,4970,4970,4970,0
20230907,115100,16199840,4970,4970,4970,4970,0
20230907,115000,16199840,4970,4970,4970,4970,0
20230907,114900,16199840,4970,4970,4970,4970,0
20230907,114800,16199840,4970,4970,4970,4970,0
20230907,114700,16199840,4970,4970,4970,4970,0
20230907,114600,16199840,4970,4970,4970,4970,0
20230907,114500,16199840,4970,4970,4970,4970,0
20230907,114400,16199840,4970,4970,4970,4970,0
20230907,114300,16199840,4970,4970,4970,4970,0
20230907,114200,16199840,4970,4970,4970,4970,0
20230907,114100,16199840,4970,4970,4970,4970,0
20230907,114000,16199840,4970,4970,4970,4970,0
20230907,113900,16199840,4970,4970,4970,4970,0
20230907,113800,16199840,4970,4970,4970,4970,0
20230907,113700,16199840,4970,4970,4970,4970,0
20230907,113600,16199840,4970,4970,4970,4970,0
20230907,113500,16199840,4970,4970,4970,4970,0
20230907,113400,16199840,4970,4970,4970,4970,0
20230907,113300,16199840,4970,4970,4970,4970,0
20230907,113200,16199840,4970,4970,4970,4970,5
20230907,113100,16174990,4960,4960,4960,4960,2
20230907,113000,16165070,4970,4970,4970,4970,0
20230907,112900,16165070,4970,4970,4970,4970,0
20230907,112800,16165070,4970,4970,4970,4970,0
20230907,112700,16165070,4970,4970,4970,4970,1
20230907,112600,16160100,4960,4960,4960,4960,0
20230907,112500,16160100,4960,4960,4960,4960,141
20230907,112400,15460740,4965,4965,4965,4965,11
20230907,112300,15406125,4965,4965,4965,4965,0
20230907,112200,15406125,4965,4965,4965,4965,0
20230907,112100,15406125,4965,4965,4965,4965,0
20230907,112000,15406125,4965,4965,4965,4965,6
20230907,111900,15376335,4965,4965,4965,4965,214
20230907,111800,14313825,4965,4965,4965,4965,0
20230907,111700,14313825,4965,4965,4965,4965,0
20230907,111600,14313825,4965,4965,4965,4965,0
20230907,111500,14313825,4965,4965,4965,4965,135
20230907,111400,13643550,4970,4970,4970,4970,0
20230907,111300,13643550,4970,4970,4970,4970,0
20230907,111200,13643550,4970,4970,4970,4970,0
20230907,111100,13643550,4970,4970,4970,4970,0
20230907,111000,13643550,4970,4970,4970,4970,0
20230907,110900,13643550,4970,4970,4970,4970,0
20230907,110800,13643550,4970,4970,4970,4970,0
20230907,110700,13643550,4970,4970,4970,4970,0
20230907,110600,13643550,4970,4970,4970,4970,0
20230907,110500,13643550,4970,4970,4970,4970,0
20230907,110400,13643550,4970,4970,4970,4970,0
20230907,110300,13643550,4970,4970,4970,4970,0
20230907,110200,13643550,4970,4970,4970,4970,0
20230907,110100,13643550,4970,4970,4970,4970,0
20230907,110000,13643550,4970,4970,4970,4970,0
20230907,105900,13643550,4970,4970,4970,4970,0
20230907,105800,13643550,4970,4970,4970,4970,5
20230907,105700,13618700,4970,4970,4970,4970,0
20230907,105600,13618700,4970,4970,4970,4970,0
20230907,105500,13618700,4970,4970,4970,4970,0
20230907,105400,13618700,4970,4970,4970,4970,0
20230907,105300,13618700,4970,4970,4970,4970,0
20230907,105200,13618700,4970,4970,4970,4970,0
20230907,105100,13618700,4970,4970,4970,4970,0
20230907,105000,13618700,4970,4970,4970,4970,0
20230907,104900,13618700,4970,4970,4970,4970,0
20230907,104800,13618700,4970,4970,4970,4970,200
20230907,104700,12624700,4970,4970,4970,4970,0
20230907,104600,12624700,4970,4970,4970,4970,0
20230907,104500,12624700,4970,4970,4970,4970,0
20230907,104400,12624700,4970,4970,4970,4970,0
20230907,104300,12624700,4970,4970,4970,4970,0
20230907,104200,12624700,4970,4970,4970,4970,0
20230907,104100,12624700,4970,4970,4970,4970,0
20230907,104000,12624700,4970,4970,4970,4970,3
20230907,103900,12609790,4970,4970,4970,4970,0
20230907,103800,12609790,4970,4970,4970,4970,0
20230907,103700,12609790,4970,4970,4970,4970,0
20230907,103600,12609790,4970,4970,4970,4970,0
20230907,103500,12609790,4970,4970,4970,4970,0
20230907,103400,12609790,4970,4970,4970,4970,0
20230907,103300,12609790,4970,4970,4970,4970,5
20230907,103200,12584940,4965,4965,4965,4965,0
20230907,103100,12584940,4965,4965,4965,4965,0
20230907,103000,12584940,4965,4965,4965,4965,2
20230907,102900,12575010,4965,4965,4965,4965,7
20230907,102800,12540255,4965,4965,4965,4965,202
20230907,102700,11537325,4970,4970,4970,4970,0
20230907,102600,11537325,4970,4970,4970,4970,1
20230907,102500,11532355,4970,4970,4970,4970,169
20230907,102400,10692425,4990,4990,4990,4990,0
20230907,102300,10692425,4990,4990,4990,4990,0
20230907,102200,10692425,4990,4990,4990,4990,0
20230907,102100,10692425,4990,4990,4990,4990,0
20230907,102000,10692425,4990,4990,4990,4990,0
20230907,101900,10692425,4990,4990,4990,4990,0
20230907,101800,10692425,4990,4990,4990,4990,0
20230907,101700,10692425,4990,4990,4990,4990,0
20230907,101600,10692425,4990,4990,4990,4990,0
20230907,101500,10692425,4990,4990,4990,4990,0
20230907,101400,10692425,4990,4990,4990,4990,0
20230907,101300,10692425,4990,4990,4990,4990,0
20230907,101200,10692425,4990,4990,4990,4990,1
20230907,101100,10687435,4990,4990,4990,4990,0
20230907,101000,10687435,4990,4990,4990,4990,0
20230907,100900,10687435,4990,4990,4990,4990,0
20230907,100800,10687435,4990,4990,4990,4990,0
20230907,100700,10687435,4990,4990,4990,4990,0
20230907,100600,10687435,4990,4990,4990,4990,0
20230907,100500,10687435,4990,4990,4990,4990,0
20230907,100400,10687435,4990,4990,4990,4990,4
20230907,100300,10667475,4990,4990,4990,4990,0
20230907,100200,10667475,4990,4990,4990,4990,0
20230907,100100,10667475,4990,4990,4990,4990,20
20230907,100000,10567675,4995,4995,4995,4995,0
20230907,095900,10567675,4995,4995,4995,4995,0
20230907,095800,10567675,4995,4995,4995,4995,0
20230907,095700,10567675,4995,4995,4995,4995,0
20230907,095600,10567675,4995,4995,4995,4995,0
20230907,095500,10567675,4995,4995,4995,4995,0
20230907,095400,10567675,4995,4995,4995,4995,0
20230907,095300,10567675,4995,4995,4995,4995,0
20230907,095200,10567675,4995,4985,4995,4985,1000
20230907,095100,5576570,4985,4985,4985,4985,1
20230907,095000,5571585,4985,4985,4985,4985,0
20230907,094900,5571585,4985,4985,4985,4985,0
20230907,094800,5571585,4985,4985,4985,4985,4
20230907,094700,5551645,4985,4985,4985,4985,1
20230907,094600,5546660,4985,4985,4985,4985,0
20230907,094500,5546660,4985,4985,4985,4985,0
20230907,094400,5546660,4985,4985,4985,4985,0
20230907,094300,5546660,4985,4985,4985,4985,0
20230907,094200,5546660,4985,4985,4985,4985,0
20230907,094100,5546660,4985,4985,4985,4985,0
20230907,094000,5546660,4985,4985,4985,4985,0
20230907,093900,5546660,4985,4985,4985,4985,0
20230907,093800,5546660,4985,4985,4985,4985,0
20230907,093700,5546660,4985,4985,4985,4985,0
20230907,093600,5546660,4985,4985,4985,4985,0
20230907,093500,5546660,4985,4985,4985,4985,0
20230907,093400,5546660,4985,4985,4985,4985,1
20230907,093300,5541675,4985,4985,4985,4985,0
20230907,093200,5541675,4985,4985,4985,4985,1
20230907,093100,5536690,4975,4975,4975,4975,0
20230907,093000,5536690,4975,4975,4975,4975,11
20230907,092900,5481965,4980,4980,4980,4980,0
20230907,092800,5481965,4980,4980,4980,4980,0
20230907,092700,5481965,4980,4980,4980,4980,0
20230907,092600,5481965,4980,4980,4980,4980,0
20230907,092500,5481965,4980,4980,4980,4980,217
20230907,092400,4401305,4980,4990,4990,4980,200
20230907,092300,3404675,4990,4990,4990,4990,0
20230907,092200,3404675,4990,4990,4990,4990,1
20230907,092100,3399685,4990,4990,4990,4990,0
20230907,092000,3399685,4990,4990,4990,4990,0
20230907,091900,3399685,4990,4990,4990,4990,12
20230907,091800,3339805,4995,4995,4995,4995,0
20230907,091700,3339805,4995,4995,4995,4995,0
20230907,091600,3339805,4995,4995,4995,4995,1
20230907,091500,3334810,4990,4980,4990,4980,382
20230907,091400,1430410,4980,4980,4980,4980,0
20230907,091300,1430410,4980,4980,4980,4980,0
20230907,091200,1430410,4980,4980,4980,4980,0
20230907,091100,1430410,4980,4980,4980,4980,2
20230907,091000,1420450,4970,4970,4970,4970,0
20230907,090900,1420450,4970,4970,4970,4970,128
20230907,090800,784290,4980,4980,4980,4980,0
20230907,090700,784290,4980,4980,4980,4980,0
20230907,090600,784290,4980,4980,4980,4980,0
20230907,090500,784290,4980,4980,4980,4980,0
20230907,090400,784290,4980,4980,4980,4980,0
20230907,090300,784290,4980,4970,4980,4965,61
20230907,090200,481120,4960,4960,4960,4960,0
20230907,090100,481120,4960,4960,4960,4960,0
20230907,090000,481120,4960,4960,4960,4960,97