KissMeData/083550/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,193700,31735500,4990,4990,4990,4990,549
20230904,193600,31735500,4990,4990,4990,4990,0
20230904,193500,31735500,4990,4990,4990,4990,0
20230904,193400,31735500,4990,4990,4990,4990,0
20230904,193300,31735500,4990,4990,4990,4990,0
20230904,193200,31735500,4990,4990,4990,4990,0
20230904,193100,31735500,4990,4990,4990,4990,0
20230904,193000,31735500,4990,4990,4990,4990,0
20230904,192900,31735500,4990,4990,4990,4990,0
20230904,192800,31735500,4990,4990,4990,4990,0
20230904,192700,31735500,4990,4990,4990,4990,0
20230904,192600,31735500,4990,4990,4990,4990,0
20230904,192500,31735500,4990,4990,4990,4990,0
20230904,192400,31735500,4990,4990,4990,4990,0
20230904,192300,31735500,4990,4990,4990,4990,0
20230904,192200,31735500,4990,4990,4990,4990,0
20230904,192100,31735500,4990,4990,4990,4990,0
20230904,192000,31735500,4990,4990,4990,4990,0
20230904,191900,31735500,4990,4990,4990,4990,0
20230904,191800,31735500,4990,4990,4990,4990,0
20230904,191700,31735500,4990,4990,4990,4990,0
20230904,191600,31735500,4990,4990,4990,4990,0
20230904,191500,31735500,4990,4990,4990,4990,0
20230904,191400,31735500,4990,4990,4990,4990,0
20230904,191300,31735500,4990,4990,4990,4990,0
20230904,191200,31735500,4990,4990,4990,4990,0
20230904,191100,31735500,4990,4990,4990,4990,0
20230904,191000,31735500,4990,4990,4990,4990,0
20230904,190900,31735500,4990,4990,4990,4990,0
20230904,190800,31735500,4990,4990,4990,4990,0
20230904,190700,31735500,4990,4990,4990,4990,549
20230904,190600,31735500,4990,4990,4990,4990,0
20230904,190500,31735500,4990,4990,4990,4990,0
20230904,190400,31735500,4990,4990,4990,4990,0
20230904,190300,31735500,4990,4990,4990,4990,0
20230904,190200,31735500,4990,4990,4990,4990,0
20230904,190100,31735500,4990,4990,4990,4990,0
20230904,190000,31735500,4990,4990,4990,4990,0
20230904,185900,31735500,4990,4990,4990,4990,0
20230904,185800,31735500,4990,4990,4990,4990,0
20230904,185700,31735500,4990,4990,4990,4990,0
20230904,185600,31735500,4990,4990,4990,4990,0
20230904,185500,31735500,4990,4990,4990,4990,0
20230904,185400,31735500,4990,4990,4990,4990,0
20230904,185300,31735500,4990,4990,4990,4990,0
20230904,185200,31735500,4990,4990,4990,4990,0
20230904,185100,31735500,4990,4990,4990,4990,0
20230904,185000,31735500,4990,4990,4990,4990,0
20230904,184900,31735500,4990,4990,4990,4990,0
20230904,184800,31735500,4990,4990,4990,4990,0
20230904,184700,31735500,4990,4990,4990,4990,0
20230904,184600,31735500,4990,4990,4990,4990,0
20230904,184500,31735500,4990,4990,4990,4990,0
20230904,184400,31735500,4990,4990,4990,4990,0
20230904,184300,31735500,4990,4990,4990,4990,0
20230904,184200,31735500,4990,4990,4990,4990,0
20230904,184100,31735500,4990,4990,4990,4990,0
20230904,184000,31735500,4990,4990,4990,4990,0
20230904,183900,31735500,4990,4990,4990,4990,0
20230904,183800,31735500,4990,4990,4990,4990,0
20230904,183700,31735500,4990,4990,4990,4990,549
20230904,183600,31735500,4990,4990,4990,4990,0
20230904,183500,31735500,4990,4990,4990,4990,0
20230904,183400,31735500,4990,4990,4990,4990,0
20230904,183300,31735500,4990,4990,4990,4990,0
20230904,183200,31735500,4990,4990,4990,4990,0
20230904,183100,31735500,4990,4990,4990,4990,0
20230904,183000,31735500,4990,4990,4990,4990,0
20230904,182900,31735500,4990,4990,4990,4990,0
20230904,182800,31735500,4990,4990,4990,4990,0
20230904,182700,31735500,4990,4990,4990,4990,0
20230904,182600,31735500,4990,4990,4990,4990,0
20230904,182500,31735500,4990,4990,4990,4990,0
20230904,182400,31735500,4990,4990,4990,4990,0
20230904,182300,31735500,4990,4990,4990,4990,0
20230904,182200,31735500,4990,4990,4990,4990,0
20230904,182100,31735500,4990,4990,4990,4990,0
20230904,182000,31735500,4990,4990,4990,4990,0
20230904,181900,31735500,4990,4990,4990,4990,0
20230904,181800,31735500,4990,4990,4990,4990,0
20230904,181700,31735500,4990,4990,4990,4990,0
20230904,181600,31735500,4990,4990,4990,4990,0
20230904,181500,31735500,4990,4990,4990,4990,0
20230904,181400,31735500,4990,4990,4990,4990,0
20230904,181300,31735500,4990,4990,4990,4990,0
20230904,181200,31735500,4990,4990,4990,4990,0
20230904,181100,31735500,4990,4990,4990,4990,0
20230904,181000,31735500,4990,4990,4990,4990,0
20230904,180900,31735500,4990,4990,4990,4990,0
20230904,180800,31735500,4990,4990,4990,4990,0
20230904,180700,31735500,4990,4990,4990,4990,549
20230904,180600,31735500,4990,4990,4990,4990,0
20230904,180500,31735500,4990,4990,4990,4990,0
20230904,180400,31735500,4990,4990,4990,4990,0
20230904,180300,31735500,4990,4990,4990,4990,0
20230904,180200,31735500,4990,4990,4990,4990,0
20230904,180100,31735500,4990,4990,4990,4990,0
20230904,180000,31735500,4990,4990,4990,4990,0
20230904,175900,31735500,4990,4990,4990,4990,0
20230904,175800,31735500,4990,4990,4990,4990,0
20230904,175700,31735500,4990,4990,4990,4990,0
20230904,175600,31735500,4990,4990,4990,4990,0
20230904,175500,31735500,4990,4990,4990,4990,0
20230904,175400,31735500,4990,4990,4990,4990,0
20230904,175300,31735500,4990,4990,4990,4990,0
20230904,175200,31735500,4990,4990,4990,4990,0
20230904,175100,31735500,4990,4990,4990,4990,0
20230904,175000,31735500,4990,4990,4990,4990,0
20230904,174900,31735500,4990,4990,4990,4990,0
20230904,174800,31735500,4990,4990,4990,4990,0
20230904,174700,31735500,4990,4990,4990,4990,0
20230904,174600,31735500,4990,4990,4990,4990,0
20230904,174500,31735500,4990,4990,4990,4990,0
20230904,174400,31735500,4990,4990,4990,4990,0
20230904,174300,31735500,4990,4990,4990,4990,0
20230904,174200,31735500,4990,4990,4990,4990,0
20230904,174100,31735500,4990,4990,4990,4990,0
20230904,174000,31735500,4990,4990,4990,4990,0
20230904,173900,31735500,4990,4990,4990,4990,0
20230904,173800,31735500,4990,4990,4990,4990,0
20230904,173700,31735500,4990,4990,4990,4990,549
20230904,173600,31735500,4990,4990,4990,4990,0
20230904,173500,31735500,4990,4990,4990,4990,0
20230904,173400,31735500,4990,4990,4990,4990,0
20230904,173300,31735500,4990,4990,4990,4990,0
20230904,173200,31735500,4990,4990,4990,4990,0
20230904,173100,31735500,4990,4990,4990,4990,0
20230904,173000,31735500,4990,4990,4990,4990,0
20230904,172900,31735500,4990,4990,4990,4990,0
20230904,172800,31735500,4990,4990,4990,4990,0
20230904,172700,31735500,4990,4990,4990,4990,0
20230904,172600,31735500,4990,4990,4990,4990,0
20230904,172500,31735500,4990,4990,4990,4990,0
20230904,172400,31735500,4990,4990,4990,4990,0
20230904,172300,31735500,4990,4990,4990,4990,0
20230904,172200,31735500,4990,4990,4990,4990,0
20230904,172100,31735500,4990,4990,4990,4990,0
20230904,172000,31735500,4990,4990,4990,4990,0
20230904,171900,31735500,4990,4990,4990,4990,0
20230904,171800,31735500,4990,4990,4990,4990,0
20230904,171700,31735500,4990,4990,4990,4990,0
20230904,171600,31735500,4990,4990,4990,4990,0
20230904,171500,31735500,4990,4990,4990,4990,0
20230904,171400,31735500,4990,4990,4990,4990,0
20230904,171300,31735500,4990,4990,4990,4990,0
20230904,171200,31735500,4990,4990,4990,4990,0
20230904,171100,31735500,4990,4990,4990,4990,0
20230904,171000,31735500,4990,4990,4990,4990,0
20230904,170900,31735500,4990,4990,4990,4990,0
20230904,170800,31735500,4990,4990,4990,4990,0
20230904,170700,31735500,4990,4990,4990,4990,549
20230904,170600,31735500,4990,4990,4990,4990,0
20230904,170500,31735500,4990,4990,4990,4990,0
20230904,170400,31735500,4990,4990,4990,4990,0
20230904,170300,31735500,4990,4990,4990,4990,0
20230904,170200,31735500,4990,4990,4990,4990,0
20230904,170100,31735500,4990,4990,4990,4990,0
20230904,170000,31735500,4990,4990,4990,4990,0
20230904,165900,31735500,4990,4990,4990,4990,0
20230904,165800,31735500,4990,4990,4990,4990,0
20230904,165700,31735500,4990,4990,4990,4990,0
20230904,165600,31735500,4990,4990,4990,4990,0
20230904,165500,31735500,4990,4990,4990,4990,0
20230904,165400,31735500,4990,4990,4990,4990,0
20230904,165300,31735500,4990,4990,4990,4990,0
20230904,165200,31735500,4990,4990,4990,4990,0
20230904,165100,31735500,4990,4990,4990,4990,0
20230904,165000,31735500,4990,4990,4990,4990,0
20230904,164900,31735500,4990,4990,4990,4990,0
20230904,164800,31735500,4990,4990,4990,4990,0
20230904,164700,31735500,4990,4990,4990,4990,0
20230904,164600,31735500,4990,4990,4990,4990,0
20230904,164500,31735500,4990,4990,4990,4990,0
20230904,164400,31735500,4990,4990,4990,4990,0
20230904,164300,31735500,4990,4990,4990,4990,0
20230904,164200,31735500,4990,4990,4990,4990,0
20230904,164100,31735500,4990,4990,4990,4990,0
20230904,164000,31735500,4990,4990,4990,4990,0
20230904,163900,31735500,4990,4990,4990,4990,0
20230904,163800,31735500,4990,4990,4990,4990,0
20230904,163700,31735500,4990,4990,4990,4990,549
20230904,163600,31735500,4990,4990,4990,4990,0
20230904,163500,31735500,4990,4990,4990,4990,0
20230904,163400,31735500,4990,4990,4990,4990,0
20230904,163300,31735500,4990,4990,4990,4990,0
20230904,163200,31735500,4990,4990,4990,4990,0
20230904,163100,31735500,4990,4990,4990,4990,0
20230904,163000,31735500,4990,4990,4990,4990,0
20230904,162900,31735500,4990,4990,4990,4990,0
20230904,162800,31735500,4990,4990,4990,4990,0
20230904,162700,31735500,4990,4990,4990,4990,0
20230904,162600,31735500,4990,4990,4990,4990,0
20230904,162500,31735500,4990,4990,4990,4990,0
20230904,162400,31735500,4990,4990,4990,4990,0
20230904,162300,31735500,4990,4990,4990,4990,0
20230904,162200,31735500,4990,4990,4990,4990,0
20230904,162100,31735500,4990,4990,4990,4990,0
20230904,162000,31735500,4990,4990,4990,4990,0
20230904,161900,31735500,4990,4990,4990,4990,0
20230904,161800,31735500,4990,4990,4990,4990,0
20230904,161700,31735500,4990,4990,4990,4990,0
20230904,161600,31735500,4990,4990,4990,4990,0
20230904,161500,31735500,4990,4990,4990,4990,0
20230904,161400,31735500,4990,4990,4990,4990,0
20230904,161300,31735500,4990,4990,4990,4990,0
20230904,161200,31735500,4990,4990,4990,4990,0
20230904,161100,31735500,4990,4990,4990,4990,0
20230904,161000,31735500,4990,4990,4990,4990,0
20230904,160900,31735500,4990,4990,4990,4990,0
20230904,160800,31735500,4990,4990,4990,4990,0
20230904,160700,31735500,4990,4990,4990,4990,549
20230904,160600,31735500,4990,4990,4990,4990,0
20230904,160500,31735500,4990,4990,4990,4990,0
20230904,160400,31735500,4990,4990,4990,4990,0
20230904,160300,31735500,4990,4990,4990,4990,0
20230904,160200,31735500,4990,4990,4990,4990,0
20230904,160100,31735500,4990,4990,4990,4990,0
20230904,160000,31735500,4990,4990,4990,4990,0
20230904,155900,31735500,4990,4990,4990,4990,0
20230904,155800,31735500,4990,4990,4990,4990,0
20230904,155700,31735500,4990,4990,4990,4990,0
20230904,155600,31735500,4990,4990,4990,4990,0
20230904,155500,31735500,4990,4990,4990,4990,0
20230904,155400,31735500,4990,4990,4990,4990,0
20230904,155300,31735500,4990,4990,4990,4990,0
20230904,155200,31735500,4990,4990,4990,4990,0
20230904,155100,31735500,4990,4990,4990,4990,0
20230904,155000,31735500,4990,4990,4990,4990,0
20230904,154900,31735500,4990,4990,4990,4990,0
20230904,154800,31735500,4990,4990,4990,4990,0
20230904,154700,31735500,4990,4990,4990,4990,0
20230904,154600,31735500,4990,4990,4990,4990,0
20230904,154500,31735500,4990,4990,4990,4990,0
20230904,154400,31735500,4990,4990,4990,4990,0
20230904,154300,31735500,4990,4990,4990,4990,0
20230904,154200,31735500,4990,4990,4990,4990,0
20230904,154100,31735500,4990,4990,4990,4990,0
20230904,154000,31735500,4990,4990,4990,4990,0
20230904,153900,31735500,4990,4990,4990,4990,0
20230904,153800,31735500,4990,4990,4990,4990,0
20230904,153700,31735500,4990,4990,4990,4990,549
20230904,153600,31735500,4990,4990,4990,4990,0
20230904,153500,31735500,4990,4990,4990,4990,0
20230904,153400,31735500,4990,4990,4990,4990,0
20230904,153300,31735500,4990,4990,4990,4990,0
20230904,153200,31735500,4990,4990,4990,4990,0
20230904,153100,31735500,4990,4990,4990,4990,0
20230904,153000,31735500,4990,4990,4990,4990,549
20230904,152900,28995990,5000,5000,5000,5000,0
20230904,152800,28995990,5000,5000,5000,5000,0
20230904,152700,28995990,5000,5000,5000,5000,0
20230904,152600,28995990,5000,5000,5000,5000,0
20230904,152500,28995990,5000,5000,5000,5000,0
20230904,152400,28995990,5000,5000,5000,5000,0
20230904,152300,28995990,5000,5000,5000,5000,0
20230904,152200,28995990,5000,5000,5000,5000,0
20230904,152100,28995990,5000,5000,5000,5000,0
20230904,152000,28995990,5000,5000,5000,5000,0
20230904,151900,28995990,5000,5010,5010,5000,12
20230904,151800,28935880,5000,5000,5000,5000,3
20230904,151700,28920880,5000,5000,5010,5000,3
20230904,151600,28905870,5010,5010,5010,5010,1
20230904,151500,28900860,5010,5010,5010,5010,20
20230904,151400,28800660,5010,5010,5010,5010,0
20230904,151300,28800660,5010,5010,5010,5010,0
20230904,151200,28800660,5010,5010,5010,5010,0
20230904,151100,28800660,5010,5010,5010,5010,0
20230904,151000,28800660,5010,5010,5010,5010,200
20230904,150900,27798660,5010,5010,5010,5010,1
20230904,150800,27793650,5010,5010,5010,5010,0
20230904,150700,27793650,5010,5010,5010,5010,11
20230904,150600,27738540,5000,5000,5000,5000,0
20230904,150500,27738540,5000,5000,5000,5000,0
20230904,150400,27738540,5000,5000,5000,5000,0
20230904,150300,27738540,5000,5000,5000,5000,0
20230904,150200,27738540,5000,5000,5000,5000,0
20230904,150100,27738540,5000,5000,5000,5000,0
20230904,150000,27738540,5000,5000,5000,5000,0
20230904,145900,27738540,5000,5000,5000,5000,0
20230904,145800,27738540,5000,5000,5000,5000,0
20230904,145700,27738540,5000,5000,5000,5000,0
20230904,145600,27738540,5000,5000,5000,5000,1
20230904,145500,27733540,5010,5010,5010,5010,0
20230904,145400,27733540,5010,5010,5010,5010,0
20230904,145300,27733540,5010,5010,5010,5010,0
20230904,145200,27733540,5010,5000,5010,5000,19
20230904,145100,27638360,5010,5010,5010,5010,0
20230904,145000,27638360,5010,5010,5010,5010,0
20230904,144900,27638360,5010,4995,5010,4995,100
20230904,144800,27137570,4995,4995,4995,4995,6
20230904,144700,27107600,5000,5000,5000,5000,0
20230904,144600,27107600,5000,5000,5000,5000,0
20230904,144500,27107600,5000,5000,5000,5000,2
20230904,144400,27097600,5010,5010,5010,5010,0
20230904,144300,27097600,5010,5010,5010,5010,5
20230904,144200,27072550,5010,5010,5010,5010,0
20230904,144100,27072550,5010,5010,5010,5010,0
20230904,144000,27072550,5010,5010,5010,5010,0
20230904,143900,27072550,5010,5010,5010,5010,0
20230904,143800,27072550,5010,5010,5010,5010,84
20230904,143700,26651710,5010,5010,5010,5010,0
20230904,143600,26651710,5010,5010,5010,5010,0
20230904,143500,26651710,5010,5010,5010,5010,0
20230904,143400,26651710,5010,5010,5010,5010,0
20230904,143300,26651710,5010,5010,5010,5010,0
20230904,143200,26651710,5010,5010,5010,5010,0
20230904,143100,26651710,5010,5010,5010,5010,164
20230904,143000,25830070,5010,5010,5010,5010,0
20230904,142900,25830070,5010,5010,5010,5010,1
20230904,142800,25825060,5010,5010,5010,5010,0
20230904,142700,25825060,5010,5010,5010,5010,0
20230904,142600,25825060,5010,5010,5010,5010,0
20230904,142500,25825060,5010,5010,5010,5010,0
20230904,142400,25825060,5010,5010,5010,5010,0
20230904,142300,25825060,5010,5010,5010,5010,0
20230904,142200,25825060,5010,5010,5010,5010,0
20230904,142100,25825060,5010,5010,5010,5010,0
20230904,142000,25825060,5010,5010,5010,5010,0
20230904,141900,25825060,5010,5010,5010,5010,0
20230904,141800,25825060,5010,5010,5010,5010,0
20230904,141700,25825060,5010,5010,5010,5010,0
20230904,141600,25825060,5010,5010,5010,5010,0
20230904,141500,25825060,5010,5010,5010,5010,0
20230904,141400,25825060,5010,5010,5010,5010,0
20230904,141300,25825060,5010,5010,5010,5010,0
20230904,141200,25825060,5010,5010,5010,5010,0
20230904,141100,25825060,5010,5010,5010,5010,1
20230904,141000,25820050,5020,5020,5020,5020,0
20230904,140900,25820050,5020,5020,5020,5020,0
20230904,140800,25820050,5020,5020,5020,5020,0
20230904,140700,25820050,5020,5020,5020,5020,0
20230904,140600,25820050,5020,5020,5020,5020,0
20230904,140500,25820050,5020,5020,5020,5020,0
20230904,140400,25820050,5020,5020,5020,5020,0
20230904,140300,25820050,5020,5020,5020,5020,50
20230904,140200,25569050,5020,5020,5020,5020,0
20230904,140100,25569050,5020,5020,5020,5020,0
20230904,140000,25569050,5020,5020,5020,5020,10
20230904,135900,25518850,5010,5010,5010,5010,0
20230904,135800,25518850,5010,5010,5010,5010,0
20230904,135700,25518850,5010,5010,5010,5010,0
20230904,135600,25518850,5010,5010,5010,5010,0
20230904,135500,25518850,5010,5010,5010,5010,0
20230904,135400,25518850,5010,5010,5010,5010,0
20230904,135300,25518850,5010,5010,5010,5010,0
20230904,135200,25518850,5010,5010,5010,5010,0
20230904,135100,25518850,5010,5010,5010,5010,0
20230904,135000,25518850,5010,5010,5010,5010,0
20230904,134900,25518850,5010,5010,5010,5010,0
20230904,134800,25518850,5010,5010,5010,5010,0
20230904,134700,25518850,5010,5010,5010,5010,0
20230904,134600,25518850,5010,5010,5010,5010,0
20230904,134500,25518850,5010,5010,5010,5010,0
20230904,134400,25518850,5010,5010,5010,5010,0
20230904,134300,25518850,5010,5010,5010,5010,0
20230904,134200,25518850,5010,5010,5010,5010,0
20230904,134100,25518850,5010,5010,5010,5010,0
20230904,134000,25518850,5010,5010,5010,5010,0
20230904,133900,25518850,5010,5010,5010,5010,0
20230904,133800,25518850,5010,5010,5010,5010,0
20230904,133700,25518850,5010,5010,5010,5010,0
20230904,133600,25518850,5010,5010,5010,5010,0
20230904,133500,25518850,5010,5010,5010,5010,0
20230904,133400,25518850,5010,5010,5010,5010,0
20230904,133300,25518850,5010,5010,5010,5010,0
20230904,133200,25518850,5010,5010,5010,5010,0
20230904,133100,25518850,5010,5010,5010,5010,0
20230904,133000,25518850,5010,5010,5010,5010,0
20230904,132900,25518850,5010,5010,5010,5010,0
20230904,132800,25518850,5010,5010,5010,5010,0
20230904,132700,25518850,5010,5010,5010,5010,18
20230904,132600,25428670,5000,5000,5000,5000,0
20230904,132500,25428670,5000,5000,5000,5000,0
20230904,132400,25428670,5000,5000,5000,5000,0
20230904,132300,25428670,5000,5000,5000,5000,0
20230904,132200,25428670,5000,5000,5000,5000,0
20230904,132100,25428670,5000,5000,5000,5000,260
20230904,132000,24128670,4995,4995,4995,4995,0
20230904,131900,24128670,4995,4995,4995,4995,30
20230904,131800,23978820,4995,4995,4995,4995,0
20230904,131700,23978820,4995,4995,4995,4995,0
20230904,131600,23978820,4995,4995,4995,4995,5
20230904,131500,23953845,4995,4995,4995,4995,0
20230904,131400,23953845,4995,4995,4995,4995,0
20230904,131300,23953845,4995,5010,5010,4995,1100
20230904,131200,18455620,5020,5020,5020,5020,0
20230904,131100,18455620,5020,5020,5020,5020,2
20230904,131000,18445580,5020,5020,5020,5020,0
20230904,130900,18445580,5020,5020,5020,5020,0
20230904,130800,18445580,5020,5020,5020,5020,0
20230904,130700,18445580,5020,5020,5020,5020,0
20230904,130600,18445580,5020,5020,5020,5020,1
20230904,130500,18440560,5020,5020,5020,5020,0
20230904,130400,18440560,5020,5020,5020,5020,0
20230904,130300,18440560,5020,5020,5020,5020,0
20230904,130200,18440560,5020,5020,5020,5020,0
20230904,130100,18440560,5020,5020,5020,5020,0
20230904,130000,18440560,5020,5020,5020,5020,0
20230904,125900,18440560,5020,5020,5020,5020,0
20230904,125800,18440560,5020,5020,5020,5020,0
20230904,125700,18440560,5020,5020,5020,5020,0
20230904,125600,18440560,5020,5020,5020,5020,0
20230904,125500,18440560,5020,5020,5020,5020,0
20230904,125400,18440560,5020,5020,5020,5020,0
20230904,125300,18440560,5020,5020,5020,5020,0
20230904,125200,18440560,5020,5020,5020,5020,0
20230904,125100,18440560,5020,5020,5020,5020,0
20230904,125000,18440560,5020,5020,5020,5020,0
20230904,124900,18440560,5020,5020,5020,5020,0
20230904,124800,18440560,5020,5020,5020,5020,0
20230904,124700,18440560,5020,5020,5020,5020,10
20230904,124600,18390360,5020,5020,5020,5020,10
20230904,124500,18340160,5020,5020,5020,5020,2
20230904,124400,18330120,5020,5020,5020,5020,0
20230904,124300,18330120,5020,5020,5020,5020,15
20230904,124200,18254820,5020,5020,5020,5020,0
20230904,124100,18254820,5020,5020,5020,5020,0
20230904,124000,18254820,5020,5020,5020,5020,0
20230904,123900,18254820,5020,5020,5020,5020,0
20230904,123800,18254820,5020,5020,5020,5020,0
20230904,123700,18254820,5020,5020,5020,5020,0
20230904,123600,18254820,5020,5020,5020,5020,0
20230904,123500,18254820,5020,5030,5030,5020,123
20230904,123400,17637350,5020,5020,5020,5020,10
20230904,123300,17587150,5020,5020,5020,5020,0
20230904,123200,17587150,5020,5020,5020,5020,0
20230904,123100,17587150,5020,5020,5020,5020,0
20230904,123000,17587150,5020,5020,5020,5020,0
20230904,122900,17587150,5020,5020,5020,5020,0
20230904,122800,17587150,5020,5020,5020,5020,0
20230904,122700,17587150,5020,5020,5020,5020,0
20230904,122600,17587150,5020,5020,5020,5020,0
20230904,122500,17587150,5020,5020,5020,5020,0
20230904,122400,17587150,5020,5020,5020,5020,0
20230904,122300,17587150,5020,5020,5020,5020,0
20230904,122200,17587150,5020,5020,5020,5020,0
20230904,122100,17587150,5020,5020,5020,5020,0
20230904,122000,17587150,5020,5020,5020,5020,0
20230904,121900,17587150,5020,5020,5020,5020,0
20230904,121800,17587150,5020,5020,5020,5020,0
20230904,121700,17587150,5020,5020,5020,5020,0
20230904,121600,17587150,5020,5020,5020,5020,0
20230904,121500,17587150,5020,5020,5020,5020,0
20230904,121400,17587150,5020,5020,5020,5020,0
20230904,121300,17587150,5020,5020,5020,5020,0
20230904,121200,17587150,5020,5020,5020,5020,0
20230904,121100,17587150,5020,5020,5020,5020,40
20230904,121000,17386350,5020,5020,5020,5020,0
20230904,120900,17386350,5020,5020,5020,5020,0
20230904,120800,17386350,5020,5020,5020,5020,0
20230904,120700,17386350,5020,5020,5020,5020,0
20230904,120600,17386350,5020,5020,5020,5020,0
20230904,120500,17386350,5020,5020,5020,5020,0
20230904,120400,17386350,5020,5020,5020,5020,0
20230904,120300,17386350,5020,5020,5020,5020,0
20230904,120200,17386350,5020,5020,5020,5020,0
20230904,120100,17386350,5020,5020,5020,5020,0
20230904,120000,17386350,5020,5020,5020,5020,2
20230904,115900,17376310,5020,5020,5020,5020,0
20230904,115800,17376310,5020,5020,5020,5020,0
20230904,115700,17376310,5020,5020,5020,5020,0
20230904,115600,17376310,5020,5020,5020,5020,0
20230904,115500,17376310,5020,5020,5020,5020,6
20230904,115400,17346190,5030,5030,5030,5030,0
20230904,115300,17346190,5030,5030,5030,5030,0
20230904,115200,17346190,5030,5030,5030,5030,0
20230904,115100,17346190,5030,5030,5030,5030,0
20230904,115000,17346190,5030,5030,5030,5030,0
20230904,114900,17346190,5030,5030,5030,5030,0
20230904,114800,17346190,5030,5030,5030,5030,0
20230904,114700,17346190,5030,5030,5030,5030,0
20230904,114600,17346190,5030,5030,5030,5030,0
20230904,114500,17346190,5030,5030,5030,5030,0
20230904,114400,17346190,5030,5030,5030,5030,0
20230904,114300,17346190,5030,5030,5030,5030,0
20230904,114200,17346190,5030,5030,5030,5030,0
20230904,114100,17346190,5030,5030,5030,5030,0
20230904,114000,17346190,5030,5030,5030,5030,0
20230904,113900,17346190,5030,5030,5030,5030,1
20230904,113800,17341160,5030,5030,5030,5030,0
20230904,113700,17341160,5030,5030,5030,5030,0
20230904,113600,17341160,5030,5030,5030,5030,0
20230904,113500,17341160,5030,5030,5030,5030,0
20230904,113400,17341160,5030,5030,5030,5030,0
20230904,113300,17341160,5030,5030,5030,5030,1
20230904,113200,17336130,5030,5030,5030,5030,12
20230904,113100,17275770,5030,5030,5030,5030,0
20230904,113000,17275770,5030,5030,5030,5030,0
20230904,112900,17275770,5030,5030,5030,5030,0
20230904,112800,17275770,5030,5030,5030,5030,0
20230904,112700,17275770,5030,5030,5030,5030,1
20230904,112600,17270740,5020,5020,5020,5020,0
20230904,112500,17270740,5020,5020,5020,5020,0
20230904,112400,17270740,5020,5020,5020,5020,0
20230904,112300,17270740,5020,5020,5020,5020,0
20230904,112200,17270740,5020,5020,5020,5020,0
20230904,112100,17270740,5020,5020,5020,5020,381
20230904,112000,15358120,5030,5030,5030,5030,0
20230904,111900,15358120,5030,5030,5030,5030,0
20230904,111800,15358120,5030,5030,5030,5030,0
20230904,111700,15358120,5030,5030,5030,5030,0
20230904,111600,15358120,5030,5030,5030,5030,0
20230904,111500,15358120,5030,5030,5030,5030,0
20230904,111400,15358120,5030,5030,5030,5030,0
20230904,111300,15358120,5030,5030,5030,5030,0
20230904,111200,15358120,5030,5030,5030,5030,0
20230904,111100,15358120,5030,5030,5030,5030,0
20230904,111000,15358120,5030,5030,5030,5030,0
20230904,110900,15358120,5030,5030,5030,5030,0
20230904,110800,15358120,5030,5030,5030,5030,0
20230904,110700,15358120,5030,5030,5030,5030,0
20230904,110600,15358120,5030,5030,5030,5030,0
20230904,110500,15358120,5030,5030,5030,5030,0
20230904,110400,15358120,5030,5030,5030,5030,0
20230904,110300,15358120,5030,5030,5030,5030,0
20230904,110200,15358120,5030,5030,5030,5030,3
20230904,110100,15343030,5020,5020,5020,5020,0
20230904,110000,15343030,5020,5020,5020,5020,0
20230904,105900,15343030,5020,5020,5020,5020,0
20230904,105800,15343030,5020,5020,5020,5020,0
20230904,105700,15343030,5020,5020,5020,5020,0
20230904,105600,15343030,5020,5020,5020,5020,0
20230904,105500,15343030,5020,5020,5020,5020,0
20230904,105400,15343030,5020,5020,5020,5020,0
20230904,105300,15343030,5020,5020,5020,5020,0
20230904,105200,15343030,5020,5020,5020,5020,0
20230904,105100,15343030,5020,5020,5020,5020,0
20230904,105000,15343030,5020,5020,5020,5020,0
20230904,104900,15343030,5020,5020,5020,5020,2
20230904,104800,15332990,5020,5020,5020,5020,2
20230904,104700,15322950,5020,5020,5020,5020,56
20230904,104600,15041830,5020,5020,5020,5020,0
20230904,104500,15041830,5020,5020,5020,5020,0
20230904,104400,15041830,5020,5020,5020,5020,0
20230904,104300,15041830,5020,5020,5020,5020,0
20230904,104200,15041830,5020,5020,5020,5020,0
20230904,104100,15041830,5020,5020,5020,5020,0
20230904,104000,15041830,5020,5020,5020,5020,0
20230904,103900,15041830,5020,5020,5020,5020,0
20230904,103800,15041830,5020,5020,5020,5020,0
20230904,103700,15041830,5020,5020,5020,5020,0
20230904,103600,15041830,5020,5020,5020,5020,0
20230904,103500,15041830,5020,5020,5020,5020,0
20230904,103400,15041830,5020,5020,5020,5020,0
20230904,103300,15041830,5020,5020,5020,5020,0
20230904,103200,15041830,5020,5020,5020,5020,0
20230904,103100,15041830,5020,5020,5020,5020,0
20230904,103000,15041830,5020,5020,5020,5020,0
20230904,102900,15041830,5020,5020,5020,5020,0
20230904,102800,15041830,5020,5020,5020,5020,0
20230904,102700,15041830,5020,5020,5020,5020,0
20230904,102600,15041830,5020,5020,5020,5020,0
20230904,102500,15041830,5020,5020,5020,5020,0
20230904,102400,15041830,5020,5020,5020,5020,0
20230904,102300,15041830,5020,5020,5020,5020,0
20230904,102200,15041830,5020,5020,5020,5020,0
20230904,102100,15041830,5020,5020,5020,5020,0
20230904,102000,15041830,5020,5020,5020,5020,0
20230904,101900,15041830,5020,5020,5020,5020,0
20230904,101800,15041830,5020,5020,5020,5020,0
20230904,101700,15041830,5020,5020,5020,5020,0
20230904,101600,15041830,5020,5020,5020,5020,0
20230904,101500,15041830,5020,5020,5020,5020,0
20230904,101400,15041830,5020,5020,5020,5020,0
20230904,101300,15041830,5020,5020,5020,5020,5
20230904,101200,15016730,5020,5020,5020,5020,0
20230904,101100,15016730,5020,5020,5020,5020,0
20230904,101000,15016730,5020,5020,5020,5020,0
20230904,100900,15016730,5020,5020,5020,5020,0
20230904,100800,15016730,5020,5020,5020,5020,0
20230904,100700,15016730,5020,5030,5030,5020,1170
20230904,100600,9137460,5060,5060,5060,5060,0
20230904,100500,9137460,5060,5060,5060,5060,0
20230904,100400,9137460,5060,5060,5060,5060,0
20230904,100300,9137460,5060,5060,5060,5060,0
20230904,100200,9137460,5060,5060,5060,5060,0
20230904,100100,9137460,5060,5060,5060,5060,0
20230904,100000,9137460,5060,5060,5060,5060,0
20230904,095900,9137460,5060,5060,5060,5060,0
20230904,095800,9137460,5060,5060,5060,5060,2
20230904,095700,9127340,5050,5050,5050,5050,1
20230904,095600,9122290,5070,5070,5070,5070,0
20230904,095500,9122290,5070,5070,5070,5070,0
20230904,095400,9122290,5070,5060,5070,5060,85
20230904,095300,8692070,5060,5060,5060,5060,0
20230904,095200,8692070,5060,5060,5060,5060,0
20230904,095100,8692070,5060,5060,5060,5060,0
20230904,095000,8692070,5060,5060,5060,5060,0
20230904,094900,8692070,5060,5060,5060,5060,0
20230904,094800,8692070,5060,5060,5060,5060,0
20230904,094700,8692070,5060,5060,5060,5060,0
20230904,094600,8692070,5060,5060,5060,5060,0
20230904,094500,8692070,5060,5060,5060,5060,0
20230904,094400,8692070,5060,5060,5060,5060,0
20230904,094300,8692070,5060,5060,5060,5060,0
20230904,094200,8692070,5060,5040,5060,5040,15
20230904,094100,8616330,5020,5020,5020,5020,0
20230904,094000,8616330,5020,5020,5020,5020,0
20230904,093900,8616330,5020,5020,5020,5020,1030
20230904,093800,3445730,5020,5020,5020,5020,0
20230904,093700,3445730,5020,5020,5020,5020,0
20230904,093600,3445730,5020,5020,5020,5020,0
20230904,093500,3445730,5020,5020,5020,5020,0
20230904,093400,3445730,5020,5020,5020,5020,0
20230904,093300,3445730,5020,5020,5020,5020,0
20230904,093200,3445730,5020,5020,5020,5020,1
20230904,093100,3440710,5010,5010,5010,5010,105
20230904,093000,2914660,5010,5010,5010,5010,0
20230904,092900,2914660,5010,5010,5010,5010,35
20230904,092800,2739310,5020,5020,5020,5020,0
20230904,092700,2739310,5020,5020,5020,5020,0
20230904,092600,2739310,5020,5020,5020,5020,0
20230904,092500,2739310,5020,5020,5020,5020,0
20230904,092400,2739310,5020,5020,5020,5020,11
20230904,092300,2684090,5020,5020,5020,5020,0
20230904,092200,2684090,5020,5020,5020,5020,0
20230904,092100,2684090,5020,5020,5020,5020,0
20230904,092000,2684090,5020,5020,5020,5020,0
20230904,091900,2684090,5020,5010,5020,5010,2
20230904,091800,2674060,5010,5010,5030,5010,20
20230904,091700,2573560,5000,5000,5000,5000,0
20230904,091600,2573560,5000,5000,5000,5000,0
20230904,091500,2573560,5000,5000,5000,5000,0
20230904,091400,2573560,5000,4995,5000,4995,14
20230904,091300,2503625,4995,4995,4995,4995,0
20230904,091200,2503625,4995,4995,4995,4995,0
20230904,091100,2503625,4995,4995,4995,4995,0
20230904,091000,2503625,4995,4995,4995,4995,101
20230904,090900,1999130,4990,4990,4990,4990,0
20230904,090800,1999130,4990,4990,4990,4990,0
20230904,090700,1999130,4990,4990,4990,4990,0
20230904,090600,1999130,4990,4990,4990,4990,100
20230904,090500,1500130,4985,4985,4985,4985,0
20230904,090400,1500130,4985,4985,4985,4985,1
20230904,090300,1495145,5030,5030,5030,5030,0
20230904,090200,1495145,5030,5010,5030,4990,207
20230904,090100,461995,4995,5010,5010,4995,59
20230904,090000,166460,5020,5060,5060,5020,33