KissMeData/005670/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,184300,31669180,5010,5010,5010,5010,144
20230908,184200,31669180,5010,5010,5010,5010,0
20230908,184100,31669180,5010,5010,5010,5010,0
20230908,184000,31669180,5010,5010,5010,5010,0
20230908,183900,31669180,5010,5010,5010,5010,0
20230908,183800,31669180,5010,5010,5010,5010,0
20230908,183700,31669180,5010,5010,5010,5010,0
20230908,183600,31669180,5010,5010,5010,5010,0
20230908,183500,31669180,5010,5010,5010,5010,0
20230908,183400,31669180,5010,5010,5010,5010,0
20230908,183300,31669180,5010,5010,5010,5010,0
20230908,183200,31669180,5010,5010,5010,5010,0
20230908,183100,31669180,5010,5010,5010,5010,0
20230908,183000,31669180,5010,5010,5010,5010,0
20230908,182900,31669180,5010,5010,5010,5010,0
20230908,182800,31669180,5010,5010,5010,5010,0
20230908,182700,31669180,5010,5010,5010,5010,0
20230908,182600,31669180,5010,5010,5010,5010,0
20230908,182500,31669180,5010,5010,5010,5010,0
20230908,182400,31669180,5010,5010,5010,5010,0
20230908,182300,31669180,5010,5010,5010,5010,0
20230908,182200,31669180,5010,5010,5010,5010,0
20230908,182100,31669180,5010,5010,5010,5010,0
20230908,182000,31669180,5010,5010,5010,5010,0
20230908,181900,31669180,5010,5010,5010,5010,0
20230908,181800,31669180,5010,5010,5010,5010,0
20230908,181700,31669180,5010,5010,5010,5010,0
20230908,181600,31669180,5010,5010,5010,5010,0
20230908,181500,31669180,5010,5010,5010,5010,0
20230908,181400,31669180,5010,5010,5010,5010,0
20230908,181300,31669180,5010,5010,5010,5010,144
20230908,181200,31669180,5010,5010,5010,5010,0
20230908,181100,31669180,5010,5010,5010,5010,0
20230908,181000,31669180,5010,5010,5010,5010,0
20230908,180900,31669180,5010,5010,5010,5010,0
20230908,180800,31669180,5010,5010,5010,5010,0
20230908,180700,31669180,5010,5010,5010,5010,0
20230908,180600,31669180,5010,5010,5010,5010,0
20230908,180500,31669180,5010,5010,5010,5010,0
20230908,180400,31669180,5010,5010,5010,5010,0
20230908,180300,31669180,5010,5010,5010,5010,0
20230908,180200,31669180,5010,5010,5010,5010,0
20230908,180100,31669180,5010,5010,5010,5010,0
20230908,180000,31669180,5010,5010,5010,5010,0
20230908,175900,31669180,5010,5010,5010,5010,0
20230908,175800,31669180,5010,5010,5010,5010,0
20230908,175700,31669180,5010,5010,5010,5010,0
20230908,175600,31669180,5010,5010,5010,5010,0
20230908,175500,31669180,5010,5010,5010,5010,0
20230908,175400,31669180,5010,5010,5010,5010,0
20230908,175300,31669180,5010,5010,5010,5010,0
20230908,175200,31669180,5010,5010,5010,5010,0
20230908,175100,31669180,5010,5010,5010,5010,0
20230908,175000,31669180,5010,5010,5010,5010,0
20230908,174900,31669180,5010,5010,5010,5010,0
20230908,174800,31669180,5010,5010,5010,5010,0
20230908,174700,31669180,5010,5010,5010,5010,0
20230908,174600,31669180,5010,5010,5010,5010,0
20230908,174500,31669180,5010,5010,5010,5010,0
20230908,174400,31669180,5010,5010,5010,5010,0
20230908,174300,31669180,5010,5010,5010,5010,144
20230908,174200,31669180,5010,5010,5010,5010,0
20230908,174100,31669180,5010,5010,5010,5010,0
20230908,174000,31669180,5010,5010,5010,5010,0
20230908,173900,31669180,5010,5010,5010,5010,0
20230908,173800,31669180,5010,5010,5010,5010,0
20230908,173700,31669180,5010,5010,5010,5010,0
20230908,173600,31669180,5010,5010,5010,5010,0
20230908,173500,31669180,5010,5010,5010,5010,0
20230908,173400,31669180,5010,5010,5010,5010,0
20230908,173300,31669180,5010,5010,5010,5010,0
20230908,173200,31669180,5010,5010,5010,5010,0
20230908,173100,31669180,5010,5010,5010,5010,0
20230908,173000,31669180,5010,5010,5010,5010,0
20230908,172900,31669180,5010,5010,5010,5010,0
20230908,172800,31669180,5010,5010,5010,5010,0
20230908,172700,31669180,5010,5010,5010,5010,0
20230908,172600,31669180,5010,5010,5010,5010,0
20230908,172500,31669180,5010,5010,5010,5010,0
20230908,172400,31669180,5010,5010,5010,5010,0
20230908,172300,31669180,5010,5010,5010,5010,0
20230908,172200,31669180,5010,5010,5010,5010,0
20230908,172100,31669180,5010,5010,5010,5010,0
20230908,172000,31669180,5010,5010,5010,5010,0
20230908,171900,31669180,5010,5010,5010,5010,0
20230908,171800,31669180,5010,5010,5010,5010,0
20230908,171700,31669180,5010,5010,5010,5010,0
20230908,171600,31669180,5010,5010,5010,5010,0
20230908,171500,31669180,5010,5010,5010,5010,0
20230908,171400,31669180,5010,5010,5010,5010,0
20230908,171300,31669180,5010,5010,5010,5010,144
20230908,171200,31669180,5010,5010,5010,5010,0
20230908,171100,31669180,5010,5010,5010,5010,0
20230908,171000,31669180,5010,5010,5010,5010,0
20230908,170900,31669180,5010,5010,5010,5010,0
20230908,170800,31669180,5010,5010,5010,5010,0
20230908,170700,31669180,5010,5010,5010,5010,0
20230908,170600,31669180,5010,5010,5010,5010,0
20230908,170500,31669180,5010,5010,5010,5010,0
20230908,170400,31669180,5010,5010,5010,5010,0
20230908,170300,31669180,5010,5010,5010,5010,0
20230908,170200,31669180,5010,5010,5010,5010,0
20230908,170100,31669180,5010,5010,5010,5010,0
20230908,170000,31669180,5010,5010,5010,5010,0
20230908,165900,31669180,5010,5010,5010,5010,0
20230908,165800,31669180,5010,5010,5010,5010,0
20230908,165700,31669180,5010,5010,5010,5010,0
20230908,165600,31669180,5010,5010,5010,5010,0
20230908,165500,31669180,5010,5010,5010,5010,0
20230908,165400,31669180,5010,5010,5010,5010,0
20230908,165300,31669180,5010,5010,5010,5010,0
20230908,165200,31669180,5010,5010,5010,5010,0
20230908,165100,31669180,5010,5010,5010,5010,0
20230908,165000,31669180,5010,5010,5010,5010,0
20230908,164900,31669180,5010,5010,5010,5010,0
20230908,164800,31669180,5010,5010,5010,5010,0
20230908,164700,31669180,5010,5010,5010,5010,0
20230908,164600,31669180,5010,5010,5010,5010,0
20230908,164500,31669180,5010,5010,5010,5010,0
20230908,164400,31669180,5010,5010,5010,5010,0
20230908,164300,31669180,5010,5010,5010,5010,144
20230908,164200,31669180,5010,5010,5010,5010,0
20230908,164100,31669180,5010,5010,5010,5010,0
20230908,164000,31669180,5010,5010,5010,5010,0
20230908,163900,31669180,5010,5010,5010,5010,0
20230908,163800,31669180,5010,5010,5010,5010,0
20230908,163700,31669180,5010,5010,5010,5010,0
20230908,163600,31669180,5010,5010,5010,5010,0
20230908,163500,31669180,5010,5010,5010,5010,0
20230908,163400,31669180,5010,5010,5010,5010,0
20230908,163300,31669180,5010,5010,5010,5010,0
20230908,163200,31669180,5010,5010,5010,5010,0
20230908,163100,31669180,5010,5010,5010,5010,0
20230908,163000,31669180,5010,5010,5010,5010,0
20230908,162900,31669180,5010,5010,5010,5010,0
20230908,162800,31669180,5010,5010,5010,5010,0
20230908,162700,31669180,5010,5010,5010,5010,0
20230908,162600,31669180,5010,5010,5010,5010,0
20230908,162500,31669180,5010,5010,5010,5010,0
20230908,162400,31669180,5010,5010,5010,5010,0
20230908,162300,31669180,5010,5010,5010,5010,0
20230908,162200,31669180,5010,5010,5010,5010,0
20230908,162100,31669180,5010,5010,5010,5010,0
20230908,162000,31669180,5010,5010,5010,5010,0
20230908,161900,31669180,5010,5010,5010,5010,0
20230908,161800,31669180,5010,5010,5010,5010,0
20230908,161700,31669180,5010,5010,5010,5010,0
20230908,161600,31669180,5010,5010,5010,5010,0
20230908,161500,31669180,5010,5010,5010,5010,0
20230908,161400,31669180,5010,5010,5010,5010,0
20230908,161300,31669180,5010,5010,5010,5010,144
20230908,161200,31669180,5010,5010,5010,5010,0
20230908,161100,31669180,5010,5010,5010,5010,0
20230908,161000,31669180,5010,5010,5010,5010,0
20230908,160900,31669180,5010,5010,5010,5010,0
20230908,160800,31669180,5010,5010,5010,5010,0
20230908,160700,31669180,5010,5010,5010,5010,0
20230908,160600,31669180,5010,5010,5010,5010,0
20230908,160500,31669180,5010,5010,5010,5010,0
20230908,160400,31669180,5010,5010,5010,5010,0
20230908,160300,31669180,5010,5010,5010,5010,0
20230908,160200,31669180,5010,5010,5010,5010,0
20230908,160100,31669180,5010,5010,5010,5010,0
20230908,160000,31669180,5010,5010,5010,5010,0
20230908,155900,31669180,5010,5010,5010,5010,0
20230908,155800,31669180,5010,5010,5010,5010,0
20230908,155700,31669180,5010,5010,5010,5010,0
20230908,155600,31669180,5010,5010,5010,5010,0
20230908,155500,31669180,5010,5010,5010,5010,0
20230908,155400,31669180,5010,5010,5010,5010,0
20230908,155300,31669180,5010,5010,5010,5010,0
20230908,155200,31669180,5010,5010,5010,5010,0
20230908,155100,31669180,5010,5010,5010,5010,0
20230908,155000,31669180,5010,5010,5010,5010,0
20230908,154900,31669180,5010,5010,5010,5010,0
20230908,154800,31669180,5010,5010,5010,5010,0
20230908,154700,31669180,5010,5010,5010,5010,0
20230908,154600,31669180,5010,5010,5010,5010,0
20230908,154500,31669180,5010,5010,5010,5010,0
20230908,154400,31669180,5010,5010,5010,5010,0
20230908,154300,31669180,5010,5010,5010,5010,144
20230908,154200,31669180,5010,5010,5010,5010,0
20230908,154100,31669180,5010,5010,5010,5010,0
20230908,154000,31669180,5010,5010,5010,5010,0
20230908,153900,31669180,5010,5010,5010,5010,0
20230908,153800,31669180,5010,5010,5010,5010,0
20230908,153700,31669180,5010,5010,5010,5010,0
20230908,153600,31669180,5010,5010,5010,5010,0
20230908,153500,31669180,5010,5010,5010,5010,0
20230908,153400,31669180,5010,5010,5010,5010,0
20230908,153300,31669180,5010,5010,5010,5010,0
20230908,153200,31669180,5010,5010,5010,5010,0
20230908,153100,31669180,5010,5010,5010,5010,0
20230908,153000,31669180,5010,5010,5010,5010,144
20230908,152900,30947740,5030,5030,5030,5030,0
20230908,152800,30947740,5030,5030,5030,5030,0
20230908,152700,30947740,5030,5030,5030,5030,0
20230908,152600,30947740,5030,5030,5030,5030,0
20230908,152500,30947740,5030,5030,5030,5030,0
20230908,152400,30947740,5030,5030,5030,5030,0
20230908,152300,30947740,5030,5030,5030,5030,0
20230908,152200,30947740,5030,5030,5030,5030,0
20230908,152100,30947740,5030,5030,5030,5030,0
20230908,152000,30947740,5030,5030,5030,5030,0
20230908,151900,30947740,5030,5030,5030,5030,0
20230908,151800,30947740,5030,5030,5030,5030,0
20230908,151700,30947740,5030,5030,5030,5030,0
20230908,151600,30947740,5030,5030,5030,5030,0
20230908,151500,30947740,5030,5030,5030,5030,20
20230908,151400,30847140,5030,5030,5030,5030,0
20230908,151300,30847140,5030,5030,5030,5030,0
20230908,151200,30847140,5030,5000,5030,5000,99
20230908,151100,30351990,5000,5000,5000,5000,0
20230908,151000,30351990,5000,5000,5000,5000,5
20230908,150900,30326990,5030,5030,5030,5030,0
20230908,150800,30326990,5030,5030,5030,5030,0
20230908,150700,30326990,5030,5030,5030,5030,0
20230908,150600,30326990,5030,5030,5030,5030,0
20230908,150500,30326990,5030,5030,5030,5030,0
20230908,150400,30326990,5030,5030,5030,5030,1
20230908,150300,30321960,5000,5000,5000,5000,302
20230908,150200,28811960,4995,4995,4995,4995,0
20230908,150100,28811960,4995,4995,4995,4995,0
20230908,150000,28811960,4995,4995,4995,4995,0
20230908,145900,28811960,4995,4995,4995,4995,0
20230908,145800,28811960,4995,4995,4995,4995,0
20230908,145700,28811960,4995,4995,4995,4995,0
20230908,145600,28811960,4995,4995,4995,4995,0
20230908,145500,28811960,4995,4995,4995,4995,0
20230908,145400,28811960,4995,4995,4995,4995,0
20230908,145300,28811960,4995,4995,4995,4995,0
20230908,145200,28811960,4995,4995,4995,4995,40
20230908,145100,28612160,4995,4995,4995,4995,0
20230908,145000,28612160,4995,4995,4995,4995,0
20230908,144900,28612160,4995,4995,4995,4995,0
20230908,144800,28612160,4995,4995,4995,4995,0
20230908,144700,28612160,4995,4995,4995,4995,0
20230908,144600,28612160,4995,4995,4995,4995,1
20230908,144500,28607165,4995,4995,4995,4995,0
20230908,144400,28607165,4995,4995,4995,4995,0
20230908,144300,28607165,4995,4995,4995,4995,0
20230908,144200,28607165,4995,4995,4995,4995,15
20230908,144100,28532240,5000,5000,5000,5000,0
20230908,144000,28532240,5000,5000,5000,5000,0
20230908,143900,28532240,5000,5000,5000,5000,1
20230908,143800,28527240,5000,5000,5000,5000,0
20230908,143700,28527240,5000,5000,5000,5000,7
20230908,143600,28492240,4995,4995,4995,4995,0
20230908,143500,28492240,4995,4995,4995,4995,0
20230908,143400,28492240,4995,4995,4995,4995,8
20230908,143300,28452280,5000,5000,5000,5000,0
20230908,143200,28452280,5000,5000,5000,5000,0
20230908,143100,28452280,5000,5000,5000,5000,0
20230908,143000,28452280,5000,5000,5000,5000,41
20230908,142900,28247280,5030,5030,5030,5030,0
20230908,142800,28247280,5030,5030,5030,5030,0
20230908,142700,28247280,5030,5030,5030,5030,0
20230908,142600,28247280,5030,5030,5030,5030,0
20230908,142500,28247280,5030,5030,5030,5030,0
20230908,142400,28247280,5030,5030,5030,5030,0
20230908,142300,28247280,5030,5030,5030,5030,0
20230908,142200,28247280,5030,5030,5030,5030,2
20230908,142100,28237220,5030,5030,5030,5030,0
20230908,142000,28237220,5030,5030,5030,5030,0
20230908,141900,28237220,5030,5030,5030,5030,0
20230908,141800,28237220,5030,5030,5030,5030,0
20230908,141700,28237220,5030,5030,5030,5030,0
20230908,141600,28237220,5030,5030,5030,5030,0
20230908,141500,28237220,5030,5030,5030,5030,0
20230908,141400,28237220,5030,5030,5030,5030,0
20230908,141300,28237220,5030,5030,5030,5030,0
20230908,141200,28237220,5030,5030,5030,5030,0
20230908,141100,28237220,5030,5030,5030,5030,0
20230908,141000,28237220,5030,5030,5030,5030,0
20230908,140900,28237220,5030,5030,5030,5030,0
20230908,140800,28237220,5030,5030,5030,5030,0
20230908,140700,28237220,5030,5030,5030,5030,0
20230908,140600,28237220,5030,5030,5030,5030,0
20230908,140500,28237220,5030,5030,5030,5030,0
20230908,140400,28237220,5030,5030,5030,5030,0
20230908,140300,28237220,5030,5030,5030,5030,0
20230908,140200,28237220,5030,5030,5030,5030,0
20230908,140100,28237220,5030,5030,5030,5030,0
20230908,140000,28237220,5030,5030,5030,5030,0
20230908,135900,28237220,5030,5030,5030,5030,0
20230908,135800,28237220,5030,5030,5030,5030,0
20230908,135700,28237220,5030,5030,5030,5030,0
20230908,135600,28237220,5030,5030,5030,5030,0
20230908,135500,28237220,5030,5030,5030,5030,34
20230908,135400,28066200,5040,5040,5040,5040,0
20230908,135300,28066200,5040,5040,5040,5040,0
20230908,135200,28066200,5040,5040,5040,5040,0
20230908,135100,28066200,5040,5040,5040,5040,0
20230908,135000,28066200,5040,5040,5040,5040,0
20230908,134900,28066200,5040,5020,5040,5020,10
20230908,134800,28015860,4995,4995,4995,4995,0
20230908,134700,28015860,4995,5000,5000,4995,6
20230908,134600,27985865,5000,5000,5000,5000,55
20230908,134500,27710865,5000,5000,5000,5000,0
20230908,134400,27710865,5000,5010,5010,5000,49
20230908,134300,27465835,5010,5010,5010,5010,0
20230908,134200,27465835,5010,5010,5010,5010,1
20230908,134100,27460825,5030,5030,5030,5030,0
20230908,134000,27460825,5030,5030,5030,5030,0
20230908,133900,27460825,5030,5030,5030,5030,0
20230908,133800,27460825,5030,5030,5030,5030,0
20230908,133700,27460825,5030,5030,5030,5030,0
20230908,133600,27460825,5030,5030,5030,5030,0
20230908,133500,27460825,5030,5030,5030,5030,0
20230908,133400,27460825,5030,5030,5030,5030,0
20230908,133300,27460825,5030,5030,5030,5030,0
20230908,133200,27460825,5030,5030,5030,5030,0
20230908,133100,27460825,5030,5030,5030,5030,0
20230908,133000,27460825,5030,5030,5030,5030,0
20230908,132900,27460825,5030,5030,5030,5030,0
20230908,132800,27460825,5030,5030,5030,5030,63
20230908,132700,27143935,5040,5040,5040,5040,0
20230908,132600,27143935,5040,5040,5040,5040,0
20230908,132500,27143935,5040,5040,5040,5040,0
20230908,132400,27143935,5040,5040,5040,5040,0
20230908,132300,27143935,5040,5040,5040,5040,0
20230908,132200,27143935,5040,5040,5040,5040,0
20230908,132100,27143935,5040,5040,5040,5040,0
20230908,132000,27143935,5040,5040,5040,5040,0
20230908,131900,27143935,5040,5040,5040,5040,0
20230908,131800,27143935,5040,5040,5040,5040,1
20230908,131700,27138895,5030,5030,5030,5030,0
20230908,131600,27138895,5030,5030,5030,5030,20
20230908,131500,27038295,5030,5030,5030,5020,20
20230908,131400,26937725,5020,5000,5020,5000,133
20230908,131300,26272275,5000,5000,5000,5000,20
20230908,131200,26172275,5000,5000,5000,5000,20
20230908,131100,26072275,5000,5000,5000,5000,13
20230908,131000,26007275,4995,4995,4995,4995,0
20230908,130900,26007275,4995,4995,4995,4995,0
20230908,130800,26007275,4995,4995,4995,4995,0
20230908,130700,26007275,4995,4995,4995,4995,0
20230908,130600,26007275,4995,4995,4995,4995,0
20230908,130500,26007275,4995,4995,4995,4995,0
20230908,130400,26007275,4995,4995,4995,4995,0
20230908,130300,26007275,4995,4995,4995,4995,0
20230908,130200,26007275,4995,4995,4995,4995,0
20230908,130100,26007275,4995,4995,4995,4995,3
20230908,130000,25992290,4970,4970,4970,4970,0
20230908,125900,25992290,4970,4970,4970,4970,0
20230908,125800,25992290,4970,4970,4970,4970,0
20230908,125700,25992290,4970,4970,4970,4970,0
20230908,125600,25992290,4970,4970,4970,4970,0
20230908,125500,25992290,4970,4970,4970,4970,0
20230908,125400,25992290,4970,4980,4980,4970,100
20230908,125300,25494995,5000,5000,5000,5000,0
20230908,125200,25494995,5000,5000,5000,5000,0
20230908,125100,25494995,5000,4995,5000,4995,4
20230908,125000,25475005,5000,5000,5000,5000,0
20230908,124900,25475005,5000,5000,5000,5000,0
20230908,124800,25475005,5000,5000,5000,5000,0
20230908,124700,25475005,5000,5000,5000,5000,0
20230908,124600,25475005,5000,5000,5000,5000,0
20230908,124500,25475005,5000,5000,5000,5000,0
20230908,124400,25475005,5000,5000,5000,5000,0
20230908,124300,25475005,5000,5000,5000,5000,0
20230908,124200,25475005,5000,5000,5000,5000,0
20230908,124100,25475005,5000,5000,5000,5000,0
20230908,124000,25475005,5000,4990,5000,4990,25
20230908,123900,25350125,4975,4975,4975,4975,0
20230908,123800,25350125,4975,4975,4975,4975,0
20230908,123700,25350125,4975,4975,4975,4975,0
20230908,123600,25350125,4975,4975,4975,4975,1
20230908,123500,25345150,5000,5000,5000,5000,0
20230908,123400,25345150,5000,5000,5000,5000,0
20230908,123300,25345150,5000,5000,5000,5000,0
20230908,123200,25345150,5000,5000,5000,5000,0
20230908,123100,25345150,5000,5000,5000,5000,0
20230908,123000,25345150,5000,5000,5000,5000,0
20230908,122900,25345150,5000,5000,5000,5000,0
20230908,122800,25345150,5000,4995,5000,4995,40
20230908,122700,25145210,4975,4975,4975,4975,0
20230908,122600,25145210,4975,4975,4975,4975,0
20230908,122500,25145210,4975,4975,4975,4975,0
20230908,122400,25145210,4975,4975,4975,4975,0
20230908,122300,25145210,4975,4975,4975,4975,0
20230908,122200,25145210,4975,4975,4975,4975,0
20230908,122100,25145210,4975,4980,4980,4975,2
20230908,122000,25135255,5000,5000,5000,5000,0
20230908,121900,25135255,5000,5000,5000,5000,0
20230908,121800,25135255,5000,5000,5000,5000,20
20230908,121700,25035255,5000,5000,5000,5000,0
20230908,121600,25035255,5000,5000,5000,5000,0
20230908,121500,25035255,5000,5000,5000,5000,0
20230908,121400,25035255,5000,5000,5000,5000,0
20230908,121300,25035255,5000,5000,5000,5000,0
20230908,121200,25035255,5000,5000,5000,5000,0
20230908,121100,25035255,5000,5000,5000,5000,0
20230908,121000,25035255,5000,5000,5000,5000,0
20230908,120900,25035255,5000,5000,5000,5000,1
20230908,120800,25030255,4975,4975,4975,4975,0
20230908,120700,25030255,4975,4975,4975,4975,49
20230908,120600,24786480,5000,5000,5000,5000,0
20230908,120500,24786480,5000,5000,5000,5000,0
20230908,120400,24786480,5000,5000,5000,5000,20
20230908,120300,24686480,4975,4975,4975,4975,50
20230908,120200,24437730,4975,4975,4975,4975,0
20230908,120100,24437730,4975,4975,4975,4975,0
20230908,120000,24437730,4975,4975,4975,4975,0
20230908,115900,24437730,4975,4975,4975,4975,0
20230908,115800,24437730,4975,4975,4975,4975,0
20230908,115700,24437730,4975,4975,4975,4975,0
20230908,115600,24437730,4975,4975,4975,4975,0
20230908,115500,24437730,4975,4975,4975,4975,0
20230908,115400,24437730,4975,4975,4975,4975,0
20230908,115300,24437730,4975,4975,4975,4975,1
20230908,115200,24432755,5000,5000,5000,5000,0
20230908,115100,24432755,5000,5000,5000,5000,0
20230908,115000,24432755,5000,5000,5000,5000,1
20230908,114900,24427755,5000,5000,5000,5000,0
20230908,114800,24427755,5000,5000,5000,5000,0
20230908,114700,24427755,5000,5000,5000,5000,0
20230908,114600,24427755,5000,5000,5000,5000,0
20230908,114500,24427755,5000,5000,5000,5000,0
20230908,114400,24427755,5000,4995,5000,4995,60
20230908,114300,24127760,4970,4970,4970,4970,0
20230908,114200,24127760,4970,4970,4970,4970,0
20230908,114100,24127760,4970,4970,4970,4970,0
20230908,114000,24127760,4970,4970,4970,4970,0
20230908,113900,24127760,4970,4970,4970,4970,0
20230908,113800,24127760,4970,4970,4970,4970,134
20230908,113700,23461780,5000,4990,5000,4990,25
20230908,113600,23336910,4975,4975,4975,4975,20
20230908,113500,23237410,4970,4970,4970,4970,0
20230908,113400,23237410,4970,4970,4970,4970,0
20230908,113300,23237410,4970,4970,4970,4970,0
20230908,113200,23237410,4970,4970,4970,4970,0
20230908,113100,23237410,4970,4970,4970,4970,0
20230908,113000,23237410,4970,4970,4970,4970,0
20230908,112900,23237410,4970,4970,4970,4970,50
20230908,112800,22988910,4970,4970,4970,4970,0
20230908,112700,22988910,4970,4970,4970,4970,0
20230908,112600,22988910,4970,4970,4970,4970,0
20230908,112500,22988910,4970,4970,4970,4970,0
20230908,112400,22988910,4970,4970,4970,4970,0
20230908,112300,22988910,4970,4970,4970,4970,0
20230908,112200,22988910,4970,4970,4970,4970,0
20230908,112100,22988910,4970,4970,4970,4970,0
20230908,112000,22988910,4970,4970,4970,4970,0
20230908,111900,22988910,4970,4970,4970,4970,0
20230908,111800,22988910,4970,4970,4970,4970,0
20230908,111700,22988910,4970,4970,4970,4970,0
20230908,111600,22988910,4970,4970,4970,4970,0
20230908,111500,22988910,4970,4970,4970,4970,0
20230908,111400,22988910,4970,4970,4970,4970,0
20230908,111300,22988910,4970,4970,4970,4970,0
20230908,111200,22988910,4970,4970,4970,4970,0
20230908,111100,22988910,4970,4970,4970,4970,0
20230908,111000,22988910,4970,4970,4970,4970,0
20230908,110900,22988910,4970,4970,4970,4970,0
20230908,110800,22988910,4970,4970,4970,4970,0
20230908,110700,22988910,4970,4970,4970,4970,0
20230908,110600,22988910,4970,4970,4970,4970,0
20230908,110500,22988910,4970,4970,4970,4970,0
20230908,110400,22988910,4970,4970,4970,4970,0
20230908,110300,22988910,4970,4970,4970,4970,0
20230908,110200,22988910,4970,4970,4970,4970,0
20230908,110100,22988910,4970,4970,4970,4970,0
20230908,110000,22988910,4970,4970,4970,4970,0
20230908,105900,22988910,4970,4970,4970,4970,0
20230908,105800,22988910,4970,4970,4970,4970,0
20230908,105700,22988910,4970,4970,4970,4970,0
20230908,105600,22988910,4970,4970,4970,4970,0
20230908,105500,22988910,4970,4970,4970,4970,0
20230908,105400,22988910,4970,4970,4970,4970,0
20230908,105300,22988910,4970,4970,4970,4970,0
20230908,105200,22988910,4970,4970,4970,4970,0
20230908,105100,22988910,4970,4980,4980,4970,575
20230908,105000,20131030,4985,4985,4985,4985,0
20230908,104900,20131030,4985,4985,4985,4985,0
20230908,104800,20131030,4985,4985,4985,4985,0
20230908,104700,20131030,4985,4985,4985,4985,5
20230908,104600,20106105,4985,4985,4985,4985,0
20230908,104500,20106105,4985,4985,4985,4985,0
20230908,104400,20106105,4985,4985,4985,4985,0
20230908,104300,20106105,4985,4985,4985,4985,0
20230908,104200,20106105,4985,4985,4985,4985,0
20230908,104100,20106105,4985,4985,4985,4985,2
20230908,104000,20096135,4995,4995,4995,4995,0
20230908,103900,20096135,4995,4995,4995,4995,0
20230908,103800,20096135,4995,4995,4995,4995,1
20230908,103700,20091140,4995,4995,4995,4995,0
20230908,103600,20091140,4995,4995,4995,4995,0
20230908,103500,20091140,4995,4995,4995,4995,5
20230908,103400,20066165,5000,5000,5000,5000,38
20230908,103300,19876165,4985,4985,4985,4985,0
20230908,103200,19876165,4985,4985,4985,4985,1
20230908,103100,19871180,5000,5000,5000,5000,0
20230908,103000,19871180,5000,5000,5000,5000,10
20230908,102900,19821180,5000,5000,5000,5000,31
20230908,102800,19666180,5000,5000,5000,5000,0
20230908,102700,19666180,5000,5000,5000,5000,5
20230908,102600,19641180,5000,5000,5000,5000,50
20230908,102500,19391180,4990,4990,4990,4990,0
20230908,102400,19391180,4990,4990,4990,4990,0
20230908,102300,19391180,4990,4990,4990,4990,0
20230908,102200,19391180,4990,4990,4990,4990,0
20230908,102100,19391180,4990,4990,4990,4990,8
20230908,102000,19351260,4995,5000,5000,4995,16
20230908,101900,19271300,5010,5010,5010,5010,0
20230908,101800,19271300,5010,5010,5010,5010,0
20230908,101700,19271300,5010,5010,5010,5010,0
20230908,101600,19271300,5010,5010,5010,5010,0
20230908,101500,19271300,5010,5010,5010,5010,0
20230908,101400,19271300,5010,5010,5010,5010,0
20230908,101300,19271300,5010,5010,5010,5010,5
20230908,101200,19246250,5010,4990,5010,4990,10
20230908,101100,19196250,4960,4960,4960,4960,4
20230908,101000,19176410,4990,4990,4990,4990,3
20230908,100900,19161440,4990,4970,4990,4970,30
20230908,100800,19012080,4970,4970,4970,4970,0
20230908,100700,19012080,4970,4970,4970,4970,6
20230908,100600,18982260,4970,4970,4970,4970,5
20230908,100500,18957410,4970,4970,4970,4970,0
20230908,100400,18957410,4970,4970,4970,4970,0
20230908,100300,18957410,4970,4970,4970,4970,13
20230908,100200,18892800,4960,4960,4960,4960,0
20230908,100100,18892800,4960,4960,4960,4960,0
20230908,100000,18892800,4960,4970,4970,4960,23
20230908,095900,18778590,4960,4960,4960,4960,0
20230908,095800,18778590,4960,4960,4960,4960,1
20230908,095700,18773630,4960,4970,4970,4960,14
20230908,095600,18704060,4970,4970,4970,4970,0
20230908,095500,18704060,4970,4970,4970,4970,0
20230908,095400,18704060,4970,4970,4970,4970,0
20230908,095300,18704060,4970,4970,4970,4970,0
20230908,095200,18704060,4970,4970,4970,4970,110
20230908,095100,18157360,4970,4970,4970,4970,0
20230908,095000,18157360,4970,4970,4970,4970,0
20230908,094900,18157360,4970,4970,4970,4970,0
20230908,094800,18157360,4970,4970,4970,4970,0
20230908,094700,18157360,4970,4970,4970,4970,0
20230908,094600,18157360,4970,4970,4970,4970,0
20230908,094500,18157360,4970,4970,4970,4970,0
20230908,094400,18157360,4970,4970,4970,4970,0
20230908,094300,18157360,4970,4970,4970,4970,0
20230908,094200,18157360,4970,4970,4970,4970,0
20230908,094100,18157360,4970,4970,4970,4970,0
20230908,094000,18157360,4970,4970,4970,4970,0
20230908,093900,18157360,4970,4970,4970,4970,0
20230908,093800,18157360,4970,4970,4970,4970,50
20230908,093700,17908860,4970,4970,4970,4970,0
20230908,093600,17908860,4970,4970,4970,4970,1
20230908,093500,17903890,4950,4950,4950,4950,0
20230908,093400,17903890,4950,4950,4950,4950,0
20230908,093300,17903890,4950,4950,4950,4950,0
20230908,093200,17903890,4950,4950,4950,4950,0
20230908,093100,17903890,4950,4950,4950,4950,82
20230908,093000,17497990,4960,4960,4960,4960,0
20230908,092900,17497990,4960,4955,4960,4950,81
20230908,092800,17096815,4955,4955,4955,4955,0
20230908,092700,17096815,4955,4955,4955,4955,2
20230908,092600,17086905,4960,4965,4965,4960,74
20230908,092500,16719570,4970,4970,4970,4970,0
20230908,092400,16719570,4970,4970,4970,4970,12
20230908,092300,16659930,4965,4965,4965,4965,19
20230908,092200,16565595,4965,4965,4965,4965,0
20230908,092100,16565595,4965,4965,4965,4965,0
20230908,092000,16565595,4965,4965,4965,4965,5
20230908,091900,16540770,4965,4965,4965,4965,0
20230908,091800,16540770,4965,4965,4965,4965,0
20230908,091700,16540770,4965,4965,4965,4965,0
20230908,091600,16540770,4965,4965,4965,4965,6
20230908,091500,16510980,4965,4965,4965,4965,0
20230908,091400,16510980,4965,4965,4965,4965,0
20230908,091300,16510980,4965,4965,4965,4965,0
20230908,091200,16510980,4965,4965,4965,4965,0
20230908,091100,16510980,4965,4965,4965,4965,0
20230908,091000,16510980,4965,4965,4965,4965,0
20230908,090900,16510980,4965,4965,4965,4965,0
20230908,090800,16510980,4965,4965,4965,4965,10
20230908,090700,16461330,4930,4930,4930,4930,0
20230908,090600,16461330,4930,4920,4945,4920,2905
20230908,090500,2108285,4920,4920,4920,4920,18
20230908,090400,2019725,4925,4925,4925,4925,25
20230908,090300,1896600,4930,4930,4930,4930,0
20230908,090200,1896600,4930,4930,4930,4930,0
20230908,090100,1896600,4930,4930,4930,4930,24
20230908,090000,1778280,4935,4940,4940,4935,360