KissMeData/033200/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,190600,25320385,4480,4480,4480,4480,62
20230904,190500,25320385,4480,4480,4480,4480,0
20230904,190400,25320385,4480,4480,4480,4480,0
20230904,190300,25320385,4480,4480,4480,4480,0
20230904,190200,25320385,4480,4480,4480,4480,0
20230904,190100,25320385,4480,4480,4480,4480,0
20230904,190000,25320385,4480,4480,4480,4480,0
20230904,185900,25320385,4480,4480,4480,4480,0
20230904,185800,25320385,4480,4480,4480,4480,0
20230904,185700,25320385,4480,4480,4480,4480,0
20230904,185600,25320385,4480,4480,4480,4480,0
20230904,185500,25320385,4480,4480,4480,4480,0
20230904,185400,25320385,4480,4480,4480,4480,0
20230904,185300,25320385,4480,4480,4480,4480,0
20230904,185200,25320385,4480,4480,4480,4480,0
20230904,185100,25320385,4480,4480,4480,4480,0
20230904,185000,25320385,4480,4480,4480,4480,0
20230904,184900,25320385,4480,4480,4480,4480,0
20230904,184800,25320385,4480,4480,4480,4480,0
20230904,184700,25320385,4480,4480,4480,4480,0
20230904,184600,25320385,4480,4480,4480,4480,0
20230904,184500,25320385,4480,4480,4480,4480,0
20230904,184400,25320385,4480,4480,4480,4480,0
20230904,184300,25320385,4480,4480,4480,4480,0
20230904,184200,25320385,4480,4480,4480,4480,0
20230904,184100,25320385,4480,4480,4480,4480,0
20230904,184000,25320385,4480,4480,4480,4480,0
20230904,183900,25320385,4480,4480,4480,4480,0
20230904,183800,25320385,4480,4480,4480,4480,0
20230904,183700,25320385,4480,4480,4480,4480,0
20230904,183600,25320385,4480,4480,4480,4480,62
20230904,183500,25320385,4480,4480,4480,4480,0
20230904,183400,25320385,4480,4480,4480,4480,0
20230904,183300,25320385,4480,4480,4480,4480,0
20230904,183200,25320385,4480,4480,4480,4480,0
20230904,183100,25320385,4480,4480,4480,4480,0
20230904,183000,25320385,4480,4480,4480,4480,0
20230904,182900,25320385,4480,4480,4480,4480,0
20230904,182800,25320385,4480,4480,4480,4480,0
20230904,182700,25320385,4480,4480,4480,4480,0
20230904,182600,25320385,4480,4480,4480,4480,0
20230904,182500,25320385,4480,4480,4480,4480,0
20230904,182400,25320385,4480,4480,4480,4480,0
20230904,182300,25320385,4480,4480,4480,4480,0
20230904,182200,25320385,4480,4480,4480,4480,0
20230904,182100,25320385,4480,4480,4480,4480,0
20230904,182000,25320385,4480,4480,4480,4480,0
20230904,181900,25320385,4480,4480,4480,4480,0
20230904,181800,25320385,4480,4480,4480,4480,0
20230904,181700,25320385,4480,4480,4480,4480,0
20230904,181600,25320385,4480,4480,4480,4480,0
20230904,181500,25320385,4480,4480,4480,4480,0
20230904,181400,25320385,4480,4480,4480,4480,0
20230904,181300,25320385,4480,4480,4480,4480,0
20230904,181200,25320385,4480,4480,4480,4480,0
20230904,181100,25320385,4480,4480,4480,4480,0
20230904,181000,25320385,4480,4480,4480,4480,0
20230904,180900,25320385,4480,4480,4480,4480,0
20230904,180800,25320385,4480,4480,4480,4480,0
20230904,180700,25320385,4480,4480,4480,4480,0
20230904,180600,25320385,4480,4480,4480,4480,62
20230904,180500,25320385,4480,4480,4480,4480,0
20230904,180400,25320385,4480,4480,4480,4480,0
20230904,180300,25320385,4480,4480,4480,4480,0
20230904,180200,25320385,4480,4480,4480,4480,0
20230904,180100,25320385,4480,4480,4480,4480,0
20230904,180000,25320385,4480,4480,4480,4480,0
20230904,175900,25320385,4480,4480,4480,4480,0
20230904,175800,25320385,4480,4480,4480,4480,0
20230904,175700,25320385,4480,4480,4480,4480,0
20230904,175600,25320385,4480,4480,4480,4480,0
20230904,175500,25320385,4480,4480,4480,4480,0
20230904,175400,25320385,4480,4480,4480,4480,0
20230904,175300,25320385,4480,4480,4480,4480,0
20230904,175200,25320385,4480,4480,4480,4480,0
20230904,175100,25320385,4480,4480,4480,4480,0
20230904,175000,25320385,4480,4480,4480,4480,0
20230904,174900,25320385,4480,4480,4480,4480,0
20230904,174800,25320385,4480,4480,4480,4480,0
20230904,174700,25320385,4480,4480,4480,4480,0
20230904,174600,25320385,4480,4480,4480,4480,0
20230904,174500,25320385,4480,4480,4480,4480,0
20230904,174400,25320385,4480,4480,4480,4480,0
20230904,174300,25320385,4480,4480,4480,4480,0
20230904,174200,25320385,4480,4480,4480,4480,0
20230904,174100,25320385,4480,4480,4480,4480,0
20230904,174000,25320385,4480,4480,4480,4480,0
20230904,173900,25320385,4480,4480,4480,4480,0
20230904,173800,25320385,4480,4480,4480,4480,0
20230904,173700,25320385,4480,4480,4480,4480,0
20230904,173600,25320385,4480,4480,4480,4480,62
20230904,173500,25320385,4480,4480,4480,4480,0
20230904,173400,25320385,4480,4480,4480,4480,0
20230904,173300,25320385,4480,4480,4480,4480,0
20230904,173200,25320385,4480,4480,4480,4480,0
20230904,173100,25320385,4480,4480,4480,4480,0
20230904,173000,25320385,4480,4480,4480,4480,0
20230904,172900,25320385,4480,4480,4480,4480,0
20230904,172800,25320385,4480,4480,4480,4480,0
20230904,172700,25320385,4480,4480,4480,4480,0
20230904,172600,25320385,4480,4480,4480,4480,0
20230904,172500,25320385,4480,4480,4480,4480,0
20230904,172400,25320385,4480,4480,4480,4480,0
20230904,172300,25320385,4480,4480,4480,4480,0
20230904,172200,25320385,4480,4480,4480,4480,0
20230904,172100,25320385,4480,4480,4480,4480,0
20230904,172000,25320385,4480,4480,4480,4480,0
20230904,171900,25320385,4480,4480,4480,4480,0
20230904,171800,25320385,4480,4480,4480,4480,0
20230904,171700,25320385,4480,4480,4480,4480,0
20230904,171600,25320385,4480,4480,4480,4480,0
20230904,171500,25320385,4480,4480,4480,4480,0
20230904,171400,25320385,4480,4480,4480,4480,0
20230904,171300,25320385,4480,4480,4480,4480,0
20230904,171200,25320385,4480,4480,4480,4480,0
20230904,171100,25320385,4480,4480,4480,4480,0
20230904,171000,25320385,4480,4480,4480,4480,0
20230904,170900,25320385,4480,4480,4480,4480,0
20230904,170800,25320385,4480,4480,4480,4480,0
20230904,170700,25320385,4480,4480,4480,4480,0
20230904,170600,25320385,4480,4480,4480,4480,62
20230904,170500,25320385,4480,4480,4480,4480,0
20230904,170400,25320385,4480,4480,4480,4480,0
20230904,170300,25320385,4480,4480,4480,4480,0
20230904,170200,25320385,4480,4480,4480,4480,0
20230904,170100,25320385,4480,4480,4480,4480,0
20230904,170000,25320385,4480,4480,4480,4480,0
20230904,165900,25320385,4480,4480,4480,4480,0
20230904,165800,25320385,4480,4480,4480,4480,0
20230904,165700,25320385,4480,4480,4480,4480,0
20230904,165600,25320385,4480,4480,4480,4480,0
20230904,165500,25320385,4480,4480,4480,4480,0
20230904,165400,25320385,4480,4480,4480,4480,0
20230904,165300,25320385,4480,4480,4480,4480,0
20230904,165200,25320385,4480,4480,4480,4480,0
20230904,165100,25320385,4480,4480,4480,4480,0
20230904,165000,25320385,4480,4480,4480,4480,0
20230904,164900,25320385,4480,4480,4480,4480,0
20230904,164800,25320385,4480,4480,4480,4480,0
20230904,164700,25320385,4480,4480,4480,4480,0
20230904,164600,25320385,4480,4480,4480,4480,0
20230904,164500,25320385,4480,4480,4480,4480,0
20230904,164400,25320385,4480,4480,4480,4480,0
20230904,164300,25320385,4480,4480,4480,4480,0
20230904,164200,25320385,4480,4480,4480,4480,0
20230904,164100,25320385,4480,4480,4480,4480,0
20230904,164000,25320385,4480,4480,4480,4480,0
20230904,163900,25320385,4480,4480,4480,4480,0
20230904,163800,25320385,4480,4480,4480,4480,0
20230904,163700,25320385,4480,4480,4480,4480,0
20230904,163600,25320385,4480,4480,4480,4480,62
20230904,163500,25320385,4480,4480,4480,4480,0
20230904,163400,25320385,4480,4480,4480,4480,0
20230904,163300,25320385,4480,4480,4480,4480,0
20230904,163200,25320385,4480,4480,4480,4480,0
20230904,163100,25320385,4480,4480,4480,4480,0
20230904,163000,25320385,4480,4480,4480,4480,0
20230904,162900,25320385,4480,4480,4480,4480,0
20230904,162800,25320385,4480,4480,4480,4480,0
20230904,162700,25320385,4480,4480,4480,4480,0
20230904,162600,25320385,4480,4480,4480,4480,0
20230904,162500,25320385,4480,4480,4480,4480,0
20230904,162400,25320385,4480,4480,4480,4480,0
20230904,162300,25320385,4480,4480,4480,4480,0
20230904,162200,25320385,4480,4480,4480,4480,0
20230904,162100,25320385,4480,4480,4480,4480,0
20230904,162000,25320385,4480,4480,4480,4480,0
20230904,161900,25320385,4480,4480,4480,4480,0
20230904,161800,25320385,4480,4480,4480,4480,0
20230904,161700,25320385,4480,4480,4480,4480,0
20230904,161600,25320385,4480,4480,4480,4480,0
20230904,161500,25320385,4480,4480,4480,4480,0
20230904,161400,25320385,4480,4480,4480,4480,0
20230904,161300,25320385,4480,4480,4480,4480,0
20230904,161200,25320385,4480,4480,4480,4480,0
20230904,161100,25320385,4480,4480,4480,4480,0
20230904,161000,25320385,4480,4480,4480,4480,0
20230904,160900,25320385,4480,4480,4480,4480,0
20230904,160800,25320385,4480,4480,4480,4480,0
20230904,160700,25320385,4480,4480,4480,4480,0
20230904,160600,25320385,4480,4480,4480,4480,62
20230904,160500,25320385,4480,4480,4480,4480,0
20230904,160400,25320385,4480,4480,4480,4480,0
20230904,160300,25320385,4480,4480,4480,4480,0
20230904,160200,25320385,4480,4480,4480,4480,0
20230904,160100,25320385,4480,4480,4480,4480,0
20230904,160000,25320385,4480,4480,4480,4480,0
20230904,155900,25320385,4480,4480,4480,4480,0
20230904,155800,25320385,4480,4480,4480,4480,0
20230904,155700,25320385,4480,4480,4480,4480,0
20230904,155600,25320385,4480,4480,4480,4480,0
20230904,155500,25320385,4480,4480,4480,4480,0
20230904,155400,25320385,4480,4480,4480,4480,0
20230904,155300,25320385,4480,4480,4480,4480,0
20230904,155200,25320385,4480,4480,4480,4480,0
20230904,155100,25320385,4480,4480,4480,4480,0
20230904,155000,25320385,4480,4480,4480,4480,0
20230904,154900,25320385,4480,4480,4480,4480,0
20230904,154800,25320385,4480,4480,4480,4480,0
20230904,154700,25320385,4480,4480,4480,4480,0
20230904,154600,25320385,4480,4480,4480,4480,0
20230904,154500,25320385,4480,4480,4480,4480,0
20230904,154400,25320385,4480,4480,4480,4480,0
20230904,154300,25320385,4480,4480,4480,4480,0
20230904,154200,25320385,4480,4480,4480,4480,0
20230904,154100,25320385,4480,4480,4480,4480,0
20230904,154000,25320385,4480,4480,4480,4480,0
20230904,153900,25320385,4480,4480,4480,4480,0
20230904,153800,25320385,4480,4480,4480,4480,0
20230904,153700,25320385,4480,4480,4480,4480,0
20230904,153600,25320385,4480,4480,4480,4480,62
20230904,153500,25320385,4480,4480,4480,4480,0
20230904,153400,25320385,4480,4480,4480,4480,0
20230904,153300,25320385,4480,4480,4480,4480,0
20230904,153200,25320385,4480,4480,4480,4480,0
20230904,153100,25320385,4480,4480,4480,4480,0
20230904,153000,25320385,4480,4480,4480,4480,62
20230904,152900,25042625,4485,4485,4485,4485,0
20230904,152800,25042625,4485,4485,4485,4485,0
20230904,152700,25042625,4485,4485,4485,4485,0
20230904,152600,25042625,4485,4485,4485,4485,0
20230904,152500,25042625,4485,4485,4485,4485,0
20230904,152400,25042625,4485,4485,4485,4485,0
20230904,152300,25042625,4485,4485,4485,4485,0
20230904,152200,25042625,4485,4485,4485,4485,0
20230904,152100,25042625,4485,4485,4485,4485,0
20230904,152000,25042625,4485,4485,4485,4485,0
20230904,151900,25042625,4485,4485,4485,4485,69
20230904,151800,24733160,4485,4485,4485,4485,0
20230904,151700,24733160,4485,4485,4485,4485,0
20230904,151600,24733160,4485,4485,4485,4485,5
20230904,151500,24710735,4480,4480,4480,4480,0
20230904,151400,24710735,4480,4480,4480,4480,0
20230904,151300,24710735,4480,4480,4480,4480,0
20230904,151200,24710735,4480,4480,4480,4480,0
20230904,151100,24710735,4480,4490,4490,4480,653
20230904,151000,21783095,4515,4515,4515,4515,0
20230904,150900,21783095,4515,4515,4515,4515,0
20230904,150800,21783095,4515,4520,4520,4515,6
20230904,150700,21755980,4515,4515,4515,4515,13
20230904,150600,21697285,4485,4485,4485,4485,0
20230904,150500,21697285,4485,4485,4485,4485,0
20230904,150400,21697285,4485,4485,4485,4485,0
20230904,150300,21697285,4485,4490,4490,4485,553
20230904,150200,19216830,4490,4490,4490,4490,0
20230904,150100,19216830,4490,4490,4490,4490,0
20230904,150000,19216830,4490,4490,4490,4490,0
20230904,145900,19216830,4490,4490,4490,4490,0
20230904,145800,19216830,4490,4490,4490,4490,0
20230904,145700,19216830,4490,4490,4490,4490,0
20230904,145600,19216830,4490,4490,4490,4490,0
20230904,145500,19216830,4490,4490,4490,4490,10
20230904,145400,19171930,4490,4490,4490,4490,0
20230904,145300,19171930,4490,4490,4490,4490,0
20230904,145200,19171930,4490,4490,4490,4490,0
20230904,145100,19171930,4490,4490,4490,4490,0
20230904,145000,19171930,4490,4490,4490,4490,0
20230904,144900,19171930,4490,4490,4490,4490,0
20230904,144800,19171930,4490,4490,4490,4490,0
20230904,144700,19171930,4490,4490,4490,4490,0
20230904,144600,19171930,4490,4490,4490,4490,0
20230904,144500,19171930,4490,4490,4490,4490,10
20230904,144400,19127030,4490,4490,4490,4490,1
20230904,144300,19122540,4490,4490,4490,4490,0
20230904,144200,19122540,4490,4490,4490,4490,0
20230904,144100,19122540,4490,4490,4490,4490,1
20230904,144000,19118050,4485,4485,4485,4485,0
20230904,143900,19118050,4485,4485,4485,4485,2
20230904,143800,19109080,4490,4490,4490,4490,0
20230904,143700,19109080,4490,4490,4490,4490,0
20230904,143600,19109080,4490,4490,4490,4490,0
20230904,143500,19109080,4490,4490,4490,4490,0
20230904,143400,19109080,4490,4490,4490,4490,0
20230904,143300,19109080,4490,4490,4490,4490,0
20230904,143200,19109080,4490,4490,4490,4490,0
20230904,143100,19109080,4490,4490,4490,4490,0
20230904,143000,19109080,4490,4490,4490,4490,1
20230904,142900,19104590,4495,4495,4495,4495,0
20230904,142800,19104590,4495,4495,4495,4495,0
20230904,142700,19104590,4495,4495,4495,4495,0
20230904,142600,19104590,4495,4495,4495,4495,0
20230904,142500,19104590,4495,4495,4495,4495,0
20230904,142400,19104590,4495,4495,4495,4495,0
20230904,142300,19104590,4495,4495,4495,4495,0
20230904,142200,19104590,4495,4495,4495,4495,0
20230904,142100,19104590,4495,4495,4495,4495,0
20230904,142000,19104590,4495,4495,4495,4495,0
20230904,141900,19104590,4495,4495,4495,4495,0
20230904,141800,19104590,4495,4495,4495,4495,0
20230904,141700,19104590,4495,4495,4495,4495,0
20230904,141600,19104590,4495,4495,4495,4495,0
20230904,141500,19104590,4495,4495,4495,4495,0
20230904,141400,19104590,4495,4495,4495,4495,0
20230904,141300,19104590,4495,4495,4495,4495,0
20230904,141200,19104590,4495,4495,4495,4495,0
20230904,141100,19104590,4495,4495,4495,4495,0
20230904,141000,19104590,4495,4495,4495,4495,0
20230904,140900,19104590,4495,4495,4495,4495,0
20230904,140800,19104590,4495,4495,4495,4495,0
20230904,140700,19104590,4495,4495,4495,4495,0
20230904,140600,19104590,4495,4495,4495,4495,0
20230904,140500,19104590,4495,4495,4495,4495,18
20230904,140400,19023680,4480,4480,4480,4480,0
20230904,140300,19023680,4480,4480,4480,4480,0
20230904,140200,19023680,4480,4480,4480,4480,0
20230904,140100,19023680,4480,4480,4480,4480,0
20230904,140000,19023680,4480,4480,4480,4480,0
20230904,135900,19023680,4480,4480,4480,4480,0
20230904,135800,19023680,4480,4480,4480,4480,0
20230904,135700,19023680,4480,4480,4480,4480,0
20230904,135600,19023680,4480,4480,4480,4480,200
20230904,135500,18127680,4480,4480,4480,4480,0
20230904,135400,18127680,4480,4480,4480,4480,0
20230904,135300,18127680,4480,4480,4480,4480,0
20230904,135200,18127680,4480,4480,4480,4480,0
20230904,135100,18127680,4480,4480,4480,4480,0
20230904,135000,18127680,4480,4480,4480,4480,0
20230904,134900,18127680,4480,4480,4480,4480,0
20230904,134800,18127680,4480,4480,4480,4480,0
20230904,134700,18127680,4480,4480,4480,4480,42
20230904,134600,17939520,4480,4480,4480,4480,0
20230904,134500,17939520,4480,4480,4480,4480,0
20230904,134400,17939520,4480,4480,4480,4480,0
20230904,134300,17939520,4480,4480,4480,4480,160
20230904,134200,17222720,4480,4480,4480,4480,0
20230904,134100,17222720,4480,4480,4480,4480,0
20230904,134000,17222720,4480,4480,4480,4480,0
20230904,133900,17222720,4480,4480,4480,4480,0
20230904,133800,17222720,4480,4480,4480,4480,0
20230904,133700,17222720,4480,4480,4480,4480,29
20230904,133600,17092800,4525,4525,4525,4525,0
20230904,133500,17092800,4525,4525,4525,4525,0
20230904,133400,17092800,4525,4525,4525,4525,0
20230904,133300,17092800,4525,4525,4525,4525,0
20230904,133200,17092800,4525,4525,4525,4525,0
20230904,133100,17092800,4525,4525,4525,4525,0
20230904,133000,17092800,4525,4525,4525,4525,0
20230904,132900,17092800,4525,4525,4525,4525,0
20230904,132800,17092800,4525,4525,4525,4525,0
20230904,132700,17092800,4525,4525,4525,4525,0
20230904,132600,17092800,4525,4525,4525,4525,0
20230904,132500,17092800,4525,4525,4525,4525,0
20230904,132400,17092800,4525,4525,4525,4525,8
20230904,132300,17056600,4525,4525,4525,4525,0
20230904,132200,17056600,4525,4525,4525,4525,0
20230904,132100,17056600,4525,4525,4525,4525,0
20230904,132000,17056600,4525,4525,4525,4525,0
20230904,131900,17056600,4525,4525,4525,4525,0
20230904,131800,17056600,4525,4525,4525,4525,0
20230904,131700,17056600,4525,4525,4525,4525,0
20230904,131600,17056600,4525,4525,4525,4525,0
20230904,131500,17056600,4525,4525,4525,4525,0
20230904,131400,17056600,4525,4530,4530,4525,35
20230904,131300,16898070,4540,4540,4540,4540,0
20230904,131200,16898070,4540,4540,4540,4540,0
20230904,131100,16898070,4540,4540,4540,4540,0
20230904,131000,16898070,4540,4540,4540,4540,0
20230904,130900,16898070,4540,4540,4540,4540,0
20230904,130800,16898070,4540,4540,4540,4540,0
20230904,130700,16898070,4540,4540,4540,4540,2
20230904,130600,16888990,4500,4500,4500,4500,0
20230904,130500,16888990,4500,4500,4500,4500,0
20230904,130400,16888990,4500,4500,4500,4500,0
20230904,130300,16888990,4500,4500,4500,4500,0
20230904,130200,16888990,4500,4500,4500,4500,0
20230904,130100,16888990,4500,4500,4500,4500,0
20230904,130000,16888990,4500,4500,4500,4500,8
20230904,125900,16852990,4500,4500,4500,4500,0
20230904,125800,16852990,4500,4500,4500,4500,0
20230904,125700,16852990,4500,4500,4500,4500,0
20230904,125600,16852990,4500,4500,4500,4500,0
20230904,125500,16852990,4500,4500,4500,4500,0
20230904,125400,16852990,4500,4500,4500,4500,0
20230904,125300,16852990,4500,4500,4500,4500,0
20230904,125200,16852990,4500,4500,4500,4500,0
20230904,125100,16852990,4500,4500,4500,4500,0
20230904,125000,16852990,4500,4500,4500,4500,0
20230904,124900,16852990,4500,4500,4500,4500,0
20230904,124800,16852990,4500,4500,4500,4500,1
20230904,124700,16848490,4470,4470,4470,4470,0
20230904,124600,16848490,4470,4470,4470,4470,1
20230904,124500,16844020,4470,4470,4470,4470,0
20230904,124400,16844020,4470,4470,4470,4470,0
20230904,124300,16844020,4470,4475,4475,4470,992
20230904,124200,12409040,4475,4475,4475,4475,970
20230904,124100,8068290,4495,4495,4495,4495,25
20230904,124000,7955915,4520,4500,4520,4500,23
20230904,123900,7852215,4530,4530,4530,4530,0
20230904,123800,7852215,4530,4530,4530,4530,1
20230904,123700,7847685,4495,4495,4495,4495,0
20230904,123600,7847685,4495,4495,4495,4495,0
20230904,123500,7847685,4495,4495,4495,4495,28
20230904,123400,7721825,4490,4490,4490,4490,11
20230904,123300,7672435,4495,4495,4495,4495,0
20230904,123200,7672435,4495,4495,4495,4495,0
20230904,123100,7672435,4495,4495,4495,4495,0
20230904,123000,7672435,4495,4495,4495,4495,0
20230904,122900,7672435,4495,4495,4495,4495,0
20230904,122800,7672435,4495,4490,4495,4490,40
20230904,122700,7492745,4490,4490,4490,4490,0
20230904,122600,7492745,4490,4490,4490,4490,10
20230904,122500,7447845,4495,4495,4495,4495,0
20230904,122400,7447845,4495,4495,4495,4495,0
20230904,122300,7447845,4495,4490,4495,4490,40
20230904,122200,7268120,4480,4480,4480,4480,0
20230904,122100,7268120,4480,4480,4480,4480,0
20230904,122000,7268120,4480,4480,4480,4480,0
20230904,121900,7268120,4480,4480,4480,4480,0
20230904,121800,7268120,4480,4480,4480,4480,0
20230904,121700,7268120,4480,4480,4480,4480,0
20230904,121600,7268120,4480,4480,4480,4480,0
20230904,121500,7268120,4480,4480,4480,4480,0
20230904,121400,7268120,4480,4480,4480,4480,0
20230904,121300,7268120,4480,4480,4480,4480,0
20230904,121200,7268120,4480,4480,4480,4480,1
20230904,121100,7263640,4480,4480,4480,4480,0
20230904,121000,7263640,4480,4480,4480,4480,3
20230904,120900,7250200,4480,4480,4480,4480,0
20230904,120800,7250200,4480,4480,4480,4480,0
20230904,120700,7250200,4480,4480,4480,4480,0
20230904,120600,7250200,4480,4480,4480,4480,0
20230904,120500,7250200,4480,4480,4480,4480,0
20230904,120400,7250200,4480,4480,4480,4480,0
20230904,120300,7250200,4480,4480,4480,4480,0
20230904,120200,7250200,4480,4480,4480,4480,0
20230904,120100,7250200,4480,4480,4480,4480,0
20230904,120000,7250200,4480,4480,4480,4480,0
20230904,115900,7250200,4480,4480,4480,4480,0
20230904,115800,7250200,4480,4480,4480,4480,0
20230904,115700,7250200,4480,4480,4480,4480,0
20230904,115600,7250200,4480,4480,4480,4480,0
20230904,115500,7250200,4480,4480,4480,4480,0
20230904,115400,7250200,4480,4480,4480,4480,0
20230904,115300,7250200,4480,4480,4480,4480,0
20230904,115200,7250200,4480,4480,4480,4480,0
20230904,115100,7250200,4480,4480,4480,4480,0
20230904,115000,7250200,4480,4480,4480,4480,0
20230904,114900,7250200,4480,4480,4480,4480,3
20230904,114800,7236760,4480,4480,4480,4480,3
20230904,114700,7223320,4495,4490,4495,4490,95
20230904,114600,6796335,4475,4475,4475,4475,0
20230904,114500,6796335,4475,4475,4475,4475,0
20230904,114400,6796335,4475,4475,4475,4475,0
20230904,114300,6796335,4475,4475,4475,4475,0
20230904,114200,6796335,4475,4475,4475,4475,0
20230904,114100,6796335,4475,4475,4475,4475,0
20230904,114000,6796335,4475,4475,4475,4475,0
20230904,113900,6796335,4475,4475,4475,4475,0
20230904,113800,6796335,4475,4475,4475,4475,0
20230904,113700,6796335,4475,4475,4475,4475,0
20230904,113600,6796335,4475,4475,4475,4475,0
20230904,113500,6796335,4475,4475,4475,4475,0
20230904,113400,6796335,4475,4475,4475,4475,10
20230904,113300,6751585,4495,4495,4495,4495,0
20230904,113200,6751585,4495,4495,4495,4495,0
20230904,113100,6751585,4495,4495,4495,4495,0
20230904,113000,6751585,4495,4495,4495,4495,0
20230904,112900,6751585,4495,4495,4495,4495,0
20230904,112800,6751585,4495,4495,4495,4495,0
20230904,112700,6751585,4495,4495,4495,4495,0
20230904,112600,6751585,4495,4495,4495,4495,16
20230904,112500,6679665,4505,4505,4505,4505,0
20230904,112400,6679665,4505,4505,4505,4505,0
20230904,112300,6679665,4505,4505,4505,4505,0
20230904,112200,6679665,4505,4505,4505,4505,0
20230904,112100,6679665,4505,4505,4505,4505,4
20230904,112000,6661645,4505,4505,4505,4505,0
20230904,111900,6661645,4505,4505,4505,4505,0
20230904,111800,6661645,4505,4505,4505,4505,0
20230904,111700,6661645,4505,4505,4505,4505,0
20230904,111600,6661645,4505,4505,4505,4505,0
20230904,111500,6661645,4505,4505,4505,4505,0
20230904,111400,6661645,4505,4505,4505,4505,0
20230904,111300,6661645,4505,4505,4505,4505,0
20230904,111200,6661645,4505,4505,4505,4505,0
20230904,111100,6661645,4505,4505,4505,4505,0
20230904,111000,6661645,4505,4505,4505,4505,0
20230904,110900,6661645,4505,4505,4505,4505,0
20230904,110800,6661645,4505,4505,4505,4505,0
20230904,110700,6661645,4505,4505,4505,4505,0
20230904,110600,6661645,4505,4505,4505,4505,0
20230904,110500,6661645,4505,4505,4505,4505,0
20230904,110400,6661645,4505,4505,4505,4505,0
20230904,110300,6661645,4505,4505,4505,4505,0
20230904,110200,6661645,4505,4505,4505,4505,0
20230904,110100,6661645,4505,4505,4505,4505,1
20230904,110000,6657140,4505,4505,4505,4505,0
20230904,105900,6657140,4505,4505,4505,4505,0
20230904,105800,6657140,4505,4505,4505,4505,0
20230904,105700,6657140,4505,4505,4505,4505,0
20230904,105600,6657140,4505,4505,4505,4505,0
20230904,105500,6657140,4505,4505,4505,4505,0
20230904,105400,6657140,4505,4505,4505,4505,0
20230904,105300,6657140,4505,4505,4505,4505,0
20230904,105200,6657140,4505,4505,4505,4505,0
20230904,105100,6657140,4505,4505,4505,4505,0
20230904,105000,6657140,4505,4505,4505,4505,0
20230904,104900,6657140,4505,4505,4505,4505,0
20230904,104800,6657140,4505,4505,4505,4505,0
20230904,104700,6657140,4505,4500,4505,4500,15
20230904,104600,6589615,4495,4495,4495,4495,0
20230904,104500,6589615,4495,4495,4495,4495,0
20230904,104400,6589615,4495,4495,4495,4495,0
20230904,104300,6589615,4495,4495,4495,4495,0
20230904,104200,6589615,4495,4495,4495,4495,0
20230904,104100,6589615,4495,4495,4495,4495,0
20230904,104000,6589615,4495,4495,4495,4495,0
20230904,103900,6589615,4495,4495,4495,4495,0
20230904,103800,6589615,4495,4495,4495,4495,0
20230904,103700,6589615,4495,4495,4495,4495,0
20230904,103600,6589615,4495,4495,4495,4495,0
20230904,103500,6589615,4495,4490,4495,4490,150
20230904,103400,5915380,4490,4490,4490,4490,1
20230904,103300,5910890,4495,4495,4495,4495,0
20230904,103200,5910890,4495,4495,4495,4495,0
20230904,103100,5910890,4495,4495,4495,4495,0
20230904,103000,5910890,4495,4485,4495,4485,70
20230904,102900,5596415,4495,4495,4495,4495,0
20230904,102800,5596415,4495,4495,4495,4495,0
20230904,102700,5596415,4495,4495,4495,4495,0
20230904,102600,5596415,4495,4495,4495,4495,0
20230904,102500,5596415,4495,4495,4495,4495,0
20230904,102400,5596415,4495,4500,4500,4495,633
20230904,102300,2750445,4505,4505,4505,4505,82
20230904,102200,2381035,4545,4545,4545,4545,0
20230904,102100,2381035,4545,4545,4545,4545,0
20230904,102000,2381035,4545,4545,4545,4545,0
20230904,101900,2381035,4545,4545,4545,4545,0
20230904,101800,2381035,4545,4545,4545,4545,0
20230904,101700,2381035,4545,4545,4545,4545,0
20230904,101600,2381035,4545,4545,4545,4545,300
20230904,101500,1017535,4545,4545,4545,4545,0
20230904,101400,1017535,4545,4545,4545,4545,0
20230904,101300,1017535,4545,4545,4545,4545,0
20230904,101200,1017535,4545,4545,4545,4545,0
20230904,101100,1017535,4545,4545,4545,4545,0
20230904,101000,1017535,4545,4545,4545,4545,0
20230904,100900,1017535,4545,4545,4545,4545,10
20230904,100800,972085,4540,4540,4540,4540,0
20230904,100700,972085,4540,4540,4540,4540,0
20230904,100600,972085,4540,4540,4540,4540,0
20230904,100500,972085,4540,4540,4540,4540,87
20230904,100400,577105,4545,4545,4545,4545,0
20230904,100300,577105,4545,4545,4545,4545,0
20230904,100200,577105,4545,4545,4545,4545,0
20230904,100100,577105,4545,4545,4545,4545,0
20230904,100000,577105,4545,4545,4545,4545,1
20230904,095900,572560,4545,4545,4545,4545,0
20230904,095800,572560,4545,4545,4545,4545,0
20230904,095700,572560,4545,4545,4545,4545,0
20230904,095600,572560,4545,4545,4545,4545,0
20230904,095500,572560,4545,4545,4545,4545,0
20230904,095400,572560,4545,4545,4545,4545,0
20230904,095300,572560,4545,4545,4545,4545,0
20230904,095200,572560,4545,4545,4545,4545,0
20230904,095100,572560,4545,4545,4545,4545,0
20230904,095000,572560,4545,4545,4545,4545,0
20230904,094900,572560,4545,4545,4545,4545,0
20230904,094800,572560,4545,4545,4545,4545,0
20230904,094700,572560,4545,4545,4545,4545,0
20230904,094600,572560,4545,4545,4545,4545,0
20230904,094500,572560,4545,4545,4545,4545,0
20230904,094400,572560,4545,4545,4545,4545,0
20230904,094300,572560,4545,4545,4545,4545,0
20230904,094200,572560,4545,4545,4545,4545,0
20230904,094100,572560,4545,4545,4545,4545,0
20230904,094000,572560,4545,4545,4545,4545,0
20230904,093900,572560,4545,4545,4545,4545,0
20230904,093800,572560,4545,4545,4545,4545,0
20230904,093700,572560,4545,4545,4545,4545,0
20230904,093600,572560,4545,4545,4545,4545,0
20230904,093500,572560,4545,4545,4545,4545,0
20230904,093400,572560,4545,4545,4545,4545,12
20230904,093300,518020,4545,4545,4545,4545,0
20230904,093200,518020,4545,4545,4545,4545,0
20230904,093100,518020,4545,4545,4545,4545,1
20230904,093000,513475,4545,4545,4545,4545,0
20230904,092900,513475,4545,4545,4545,4545,0
20230904,092800,513475,4545,4545,4545,4545,3
20230904,092700,499840,4545,4545,4545,4545,0
20230904,092600,499840,4545,4545,4545,4545,0
20230904,092500,499840,4545,4545,4545,4545,0
20230904,092400,499840,4545,4545,4545,4545,0
20230904,092300,499840,4545,4545,4545,4545,2
20230904,092200,490750,4545,4545,4545,4545,0
20230904,092100,490750,4545,4545,4545,4545,0
20230904,092000,490750,4545,4545,4545,4545,2
20230904,091900,481660,4545,4545,4545,4545,2
20230904,091800,472570,4545,4545,4545,4545,10
20230904,091700,427120,4545,4545,4545,4545,0
20230904,091600,427120,4545,4545,4545,4545,0
20230904,091500,427120,4545,4540,4545,4540,89
20230904,091400,22715,4540,4540,4540,4540,0
20230904,091300,22715,4540,4540,4540,4540,0
20230904,091200,22715,4540,4540,4540,4540,0
20230904,091100,22715,4540,4540,4540,4540,0
20230904,091000,22715,4540,4540,4540,4540,0
20230904,090900,22715,4540,4540,4540,4540,2
20230904,090800,13635,4545,4545,4545,4545,0
20230904,090700,13635,4545,4545,4545,4545,0
20230904,090600,13635,4545,4545,4545,4545,0
20230904,090500,13635,4545,4545,4545,4545,0
20230904,090400,13635,4545,4545,4545,4545,0
20230904,090300,13635,4545,4545,4545,4545,0
20230904,090200,13635,4545,4545,4545,4545,0
20230904,090100,13635,4545,4545,4545,4545,0
20230904,090000,13635,4545,4545,4545,4545,3