KissMeData/083550/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194000,55705230,4995,4995,4995,4995,463
20230906,193900,55705230,4995,4995,4995,4995,0
20230906,193800,55705230,4995,4995,4995,4995,0
20230906,193700,55705230,4995,4995,4995,4995,0
20230906,193600,55705230,4995,4995,4995,4995,0
20230906,193500,55705230,4995,4995,4995,4995,0
20230906,193400,55705230,4995,4995,4995,4995,0
20230906,193300,55705230,4995,4995,4995,4995,0
20230906,193200,55705230,4995,4995,4995,4995,0
20230906,193100,55705230,4995,4995,4995,4995,0
20230906,193000,55705230,4995,4995,4995,4995,0
20230906,192900,55705230,4995,4995,4995,4995,0
20230906,192800,55705230,4995,4995,4995,4995,0
20230906,192700,55705230,4995,4995,4995,4995,0
20230906,192600,55705230,4995,4995,4995,4995,0
20230906,192500,55705230,4995,4995,4995,4995,0
20230906,192400,55705230,4995,4995,4995,4995,0
20230906,192300,55705230,4995,4995,4995,4995,0
20230906,192200,55705230,4995,4995,4995,4995,0
20230906,192100,55705230,4995,4995,4995,4995,0
20230906,192000,55705230,4995,4995,4995,4995,0
20230906,191900,55705230,4995,4995,4995,4995,0
20230906,191800,55705230,4995,4995,4995,4995,0
20230906,191700,55705230,4995,4995,4995,4995,0
20230906,191600,55705230,4995,4995,4995,4995,0
20230906,191500,55705230,4995,4995,4995,4995,0
20230906,191400,55705230,4995,4995,4995,4995,0
20230906,191300,55705230,4995,4995,4995,4995,0
20230906,191200,55705230,4995,4995,4995,4995,0
20230906,191100,55705230,4995,4995,4995,4995,0
20230906,191000,55705230,4995,4995,4995,4995,463
20230906,190900,55705230,4995,4995,4995,4995,0
20230906,190800,55705230,4995,4995,4995,4995,0
20230906,190700,55705230,4995,4995,4995,4995,0
20230906,190600,55705230,4995,4995,4995,4995,0
20230906,190500,55705230,4995,4995,4995,4995,0
20230906,190400,55705230,4995,4995,4995,4995,0
20230906,190300,55705230,4995,4995,4995,4995,0
20230906,190200,55705230,4995,4995,4995,4995,0
20230906,190100,55705230,4995,4995,4995,4995,0
20230906,190000,55705230,4995,4995,4995,4995,0
20230906,185900,55705230,4995,4995,4995,4995,0
20230906,185800,55705230,4995,4995,4995,4995,0
20230906,185700,55705230,4995,4995,4995,4995,0
20230906,185600,55705230,4995,4995,4995,4995,0
20230906,185500,55705230,4995,4995,4995,4995,0
20230906,185400,55705230,4995,4995,4995,4995,0
20230906,185300,55705230,4995,4995,4995,4995,0
20230906,185200,55705230,4995,4995,4995,4995,0
20230906,185100,55705230,4995,4995,4995,4995,0
20230906,185000,55705230,4995,4995,4995,4995,0
20230906,184900,55705230,4995,4995,4995,4995,0
20230906,184800,55705230,4995,4995,4995,4995,0
20230906,184700,55705230,4995,4995,4995,4995,0
20230906,184600,55705230,4995,4995,4995,4995,0
20230906,184500,55705230,4995,4995,4995,4995,0
20230906,184400,55705230,4995,4995,4995,4995,0
20230906,184300,55705230,4995,4995,4995,4995,0
20230906,184200,55705230,4995,4995,4995,4995,0
20230906,184100,55705230,4995,4995,4995,4995,0
20230906,184000,55705230,4995,4995,4995,4995,463
20230906,183900,55705230,4995,4995,4995,4995,0
20230906,183800,55705230,4995,4995,4995,4995,0
20230906,183700,55705230,4995,4995,4995,4995,0
20230906,183600,55705230,4995,4995,4995,4995,0
20230906,183500,55705230,4995,4995,4995,4995,0
20230906,183400,55705230,4995,4995,4995,4995,0
20230906,183300,55705230,4995,4995,4995,4995,0
20230906,183200,55705230,4995,4995,4995,4995,0
20230906,183100,55705230,4995,4995,4995,4995,0
20230906,183000,55705230,4995,4995,4995,4995,0
20230906,182900,55705230,4995,4995,4995,4995,0
20230906,182800,55705230,4995,4995,4995,4995,0
20230906,182700,55705230,4995,4995,4995,4995,0
20230906,182600,55705230,4995,4995,4995,4995,0
20230906,182500,55705230,4995,4995,4995,4995,0
20230906,182400,55705230,4995,4995,4995,4995,0
20230906,182300,55705230,4995,4995,4995,4995,0
20230906,182200,55705230,4995,4995,4995,4995,0
20230906,182100,55705230,4995,4995,4995,4995,0
20230906,182000,55705230,4995,4995,4995,4995,0
20230906,181900,55705230,4995,4995,4995,4995,0
20230906,181800,55705230,4995,4995,4995,4995,0
20230906,181700,55705230,4995,4995,4995,4995,0
20230906,181600,55705230,4995,4995,4995,4995,0
20230906,181500,55705230,4995,4995,4995,4995,0
20230906,181400,55705230,4995,4995,4995,4995,0
20230906,181300,55705230,4995,4995,4995,4995,0
20230906,181200,55705230,4995,4995,4995,4995,0
20230906,181100,55705230,4995,4995,4995,4995,0
20230906,181000,55705230,4995,4995,4995,4995,463
20230906,180900,55705230,4995,4995,4995,4995,0
20230906,180800,55705230,4995,4995,4995,4995,0
20230906,180700,55705230,4995,4995,4995,4995,0
20230906,180600,55705230,4995,4995,4995,4995,0
20230906,180500,55705230,4995,4995,4995,4995,0
20230906,180400,55705230,4995,4995,4995,4995,0
20230906,180300,55705230,4995,4995,4995,4995,0
20230906,180200,55705230,4995,4995,4995,4995,0
20230906,180100,55705230,4995,4995,4995,4995,0
20230906,180000,55705230,4995,4995,4995,4995,0
20230906,175900,55705230,4995,4995,4995,4995,0
20230906,175800,55705230,4995,4995,4995,4995,0
20230906,175700,55705230,4995,4995,4995,4995,0
20230906,175600,55705230,4995,4995,4995,4995,0
20230906,175500,55705230,4995,4995,4995,4995,0
20230906,175400,55705230,4995,4995,4995,4995,0
20230906,175300,55705230,4995,4995,4995,4995,0
20230906,175200,55705230,4995,4995,4995,4995,0
20230906,175100,55705230,4995,4995,4995,4995,0
20230906,175000,55705230,4995,4995,4995,4995,0
20230906,174900,55705230,4995,4995,4995,4995,0
20230906,174800,55705230,4995,4995,4995,4995,0
20230906,174700,55705230,4995,4995,4995,4995,0
20230906,174600,55705230,4995,4995,4995,4995,0
20230906,174500,55705230,4995,4995,4995,4995,0
20230906,174400,55705230,4995,4995,4995,4995,0
20230906,174300,55705230,4995,4995,4995,4995,0
20230906,174200,55705230,4995,4995,4995,4995,0
20230906,174100,55705230,4995,4995,4995,4995,0
20230906,174000,55705230,4995,4995,4995,4995,463
20230906,173900,55705230,4995,4995,4995,4995,0
20230906,173800,55705230,4995,4995,4995,4995,0
20230906,173700,55705230,4995,4995,4995,4995,0
20230906,173600,55705230,4995,4995,4995,4995,0
20230906,173500,55705230,4995,4995,4995,4995,0
20230906,173400,55705230,4995,4995,4995,4995,0
20230906,173300,55705230,4995,4995,4995,4995,0
20230906,173200,55705230,4995,4995,4995,4995,0
20230906,173100,55705230,4995,4995,4995,4995,0
20230906,173000,55705230,4995,4995,4995,4995,0
20230906,172900,55705230,4995,4995,4995,4995,0
20230906,172800,55705230,4995,4995,4995,4995,0
20230906,172700,55705230,4995,4995,4995,4995,0
20230906,172600,55705230,4995,4995,4995,4995,0
20230906,172500,55705230,4995,4995,4995,4995,0
20230906,172400,55705230,4995,4995,4995,4995,0
20230906,172300,55705230,4995,4995,4995,4995,0
20230906,172200,55705230,4995,4995,4995,4995,0
20230906,172100,55705230,4995,4995,4995,4995,0
20230906,172000,55705230,4995,4995,4995,4995,0
20230906,171900,55705230,4995,4995,4995,4995,0
20230906,171800,55705230,4995,4995,4995,4995,0
20230906,171700,55705230,4995,4995,4995,4995,0
20230906,171600,55705230,4995,4995,4995,4995,0
20230906,171500,55705230,4995,4995,4995,4995,0
20230906,171400,55705230,4995,4995,4995,4995,0
20230906,171300,55705230,4995,4995,4995,4995,0
20230906,171200,55705230,4995,4995,4995,4995,0
20230906,171100,55705230,4995,4995,4995,4995,0
20230906,171000,55705230,4995,4995,4995,4995,463
20230906,170900,55705230,4995,4995,4995,4995,0
20230906,170800,55705230,4995,4995,4995,4995,0
20230906,170700,55705230,4995,4995,4995,4995,0
20230906,170600,55705230,4995,4995,4995,4995,0
20230906,170500,55705230,4995,4995,4995,4995,0
20230906,170400,55705230,4995,4995,4995,4995,0
20230906,170300,55705230,4995,4995,4995,4995,0
20230906,170200,55705230,4995,4995,4995,4995,0
20230906,170100,55705230,4995,4995,4995,4995,0
20230906,170000,55705230,4995,4995,4995,4995,0
20230906,165900,55705230,4995,4995,4995,4995,0
20230906,165800,55705230,4995,4995,4995,4995,0
20230906,165700,55705230,4995,4995,4995,4995,0
20230906,165600,55705230,4995,4995,4995,4995,0
20230906,165500,55705230,4995,4995,4995,4995,0
20230906,165400,55705230,4995,4995,4995,4995,0
20230906,165300,55705230,4995,4995,4995,4995,0
20230906,165200,55705230,4995,4995,4995,4995,0
20230906,165100,55705230,4995,4995,4995,4995,0
20230906,165000,55705230,4995,4995,4995,4995,0
20230906,164900,55705230,4995,4995,4995,4995,0
20230906,164800,55705230,4995,4995,4995,4995,0
20230906,164700,55705230,4995,4995,4995,4995,0
20230906,164600,55705230,4995,4995,4995,4995,0
20230906,164500,55705230,4995,4995,4995,4995,0
20230906,164400,55705230,4995,4995,4995,4995,0
20230906,164300,55705230,4995,4995,4995,4995,0
20230906,164200,55705230,4995,4995,4995,4995,0
20230906,164100,55705230,4995,4995,4995,4995,0
20230906,164000,55705230,4995,4995,4995,4995,463
20230906,163900,55705230,4995,4995,4995,4995,0
20230906,163800,55705230,4995,4995,4995,4995,0
20230906,163700,55705230,4995,4995,4995,4995,0
20230906,163600,55705230,4995,4995,4995,4995,0
20230906,163500,55705230,4995,4995,4995,4995,0
20230906,163400,55705230,4995,4995,4995,4995,0
20230906,163300,55705230,4995,4995,4995,4995,0
20230906,163200,55705230,4995,4995,4995,4995,0
20230906,163100,55705230,4995,4995,4995,4995,0
20230906,163000,55705230,4995,4995,4995,4995,0
20230906,162900,55705230,4995,4995,4995,4995,0
20230906,162800,55705230,4995,4995,4995,4995,0
20230906,162700,55705230,4995,4995,4995,4995,0
20230906,162600,55705230,4995,4995,4995,4995,0
20230906,162500,55705230,4995,4995,4995,4995,0
20230906,162400,55705230,4995,4995,4995,4995,0
20230906,162300,55705230,4995,4995,4995,4995,0
20230906,162200,55705230,4995,4995,4995,4995,0
20230906,162100,55705230,4995,4995,4995,4995,0
20230906,162000,55705230,4995,4995,4995,4995,0
20230906,161900,55705230,4995,4995,4995,4995,0
20230906,161800,55705230,4995,4995,4995,4995,0
20230906,161700,55705230,4995,4995,4995,4995,0
20230906,161600,55705230,4995,4995,4995,4995,0
20230906,161500,55705230,4995,4995,4995,4995,0
20230906,161400,55705230,4995,4995,4995,4995,0
20230906,161300,55705230,4995,4995,4995,4995,0
20230906,161200,55705230,4995,4995,4995,4995,0
20230906,161100,55705230,4995,4995,4995,4995,0
20230906,161000,55705230,4995,4995,4995,4995,463
20230906,160900,55705230,4995,4995,4995,4995,0
20230906,160800,55705230,4995,4995,4995,4995,0
20230906,160700,55705230,4995,4995,4995,4995,0
20230906,160600,55705230,4995,4995,4995,4995,0
20230906,160500,55705230,4995,4995,4995,4995,0
20230906,160400,55705230,4995,4995,4995,4995,0
20230906,160300,55705230,4995,4995,4995,4995,0
20230906,160200,55705230,4995,4995,4995,4995,0
20230906,160100,55705230,4995,4995,4995,4995,0
20230906,160000,55705230,4995,4995,4995,4995,0
20230906,155900,55705230,4995,4995,4995,4995,0
20230906,155800,55705230,4995,4995,4995,4995,0
20230906,155700,55705230,4995,4995,4995,4995,0
20230906,155600,55705230,4995,4995,4995,4995,0
20230906,155500,55705230,4995,4995,4995,4995,0
20230906,155400,55705230,4995,4995,4995,4995,0
20230906,155300,55705230,4995,4995,4995,4995,0
20230906,155200,55705230,4995,4995,4995,4995,0
20230906,155100,55705230,4995,4995,4995,4995,0
20230906,155000,55705230,4995,4995,4995,4995,0
20230906,154900,55705230,4995,4995,4995,4995,0
20230906,154800,55705230,4995,4995,4995,4995,0
20230906,154700,55705230,4995,4995,4995,4995,0
20230906,154600,55705230,4995,4995,4995,4995,0
20230906,154500,55705230,4995,4995,4995,4995,0
20230906,154400,55705230,4995,4995,4995,4995,0
20230906,154300,55705230,4995,4995,4995,4995,0
20230906,154200,55705230,4995,4995,4995,4995,0
20230906,154100,55705230,4995,4995,4995,4995,0
20230906,154000,55705230,4995,4995,4995,4995,463
20230906,153900,55705230,4995,4995,4995,4995,0
20230906,153800,55705230,4995,4995,4995,4995,0
20230906,153700,55705230,4995,4995,4995,4995,0
20230906,153600,55705230,4995,4995,4995,4995,0
20230906,153500,55705230,4995,4995,4995,4995,0
20230906,153400,55705230,4995,4995,4995,4995,0
20230906,153300,55705230,4995,4995,4995,4995,0
20230906,153200,55705230,4995,4995,4995,4995,0
20230906,153100,55705230,4995,4995,4995,4995,0
20230906,153000,55705230,4995,4995,4995,4995,463
20230906,152900,53392545,4965,4965,4965,4965,0
20230906,152800,53392545,4965,4965,4965,4965,0
20230906,152700,53392545,4965,4965,4965,4965,0
20230906,152600,53392545,4965,4965,4965,4965,0
20230906,152500,53392545,4965,4965,4965,4965,0
20230906,152400,53392545,4965,4965,4965,4965,0
20230906,152300,53392545,4965,4965,4965,4965,0
20230906,152200,53392545,4965,4965,4965,4965,0
20230906,152100,53392545,4965,4965,4965,4965,0
20230906,152000,53392545,4965,4965,4965,4965,0
20230906,151900,53392545,4965,4965,4965,4965,0
20230906,151800,53392545,4965,4965,4965,4965,0
20230906,151700,53392545,4965,4965,4965,4965,0
20230906,151600,53392545,4965,4965,4965,4965,10
20230906,151500,53342895,4970,4970,4970,4970,0
20230906,151400,53342895,4970,4970,4970,4970,0
20230906,151300,53342895,4970,4965,4970,4965,373
20230906,151200,51489450,4960,4960,4960,4960,300
20230906,151100,50001450,4965,4965,4965,4965,0
20230906,151000,50001450,4965,4965,4965,4965,128
20230906,150900,49365930,4970,4970,4970,4970,0
20230906,150800,49365930,4970,4970,4970,4970,10
20230906,150700,49316230,4970,4970,4970,4970,0
20230906,150600,49316230,4970,4970,4970,4970,50
20230906,150500,49067730,4970,4970,4970,4970,0
20230906,150400,49067730,4970,4970,4970,4970,0
20230906,150300,49067730,4970,4970,4970,4970,0
20230906,150200,49067730,4970,4970,4970,4970,0
20230906,150100,49067730,4970,4970,4970,4970,10
20230906,150000,49018030,4970,4970,4970,4970,0
20230906,145900,49018030,4970,4970,4970,4970,0
20230906,145800,49018030,4970,4970,4970,4970,0
20230906,145700,49018030,4970,4970,4970,4970,0
20230906,145600,49018030,4970,4970,4970,4970,0
20230906,145500,49018030,4970,4970,4970,4970,0
20230906,145400,49018030,4970,4970,4970,4970,383
20230906,145300,47114520,4970,4970,4970,4970,0
20230906,145200,47114520,4970,4970,4970,4970,0
20230906,145100,47114520,4970,4970,4970,4970,0
20230906,145000,47114520,4970,4970,4970,4970,33
20230906,144900,46950510,4980,4980,4980,4980,67
20230906,144800,46616850,4990,4990,4990,4990,0
20230906,144700,46616850,4990,4990,4990,4990,0
20230906,144600,46616850,4990,4990,4990,4990,9
20230906,144500,46571940,4990,4990,4990,4990,0
20230906,144400,46571940,4990,4990,4990,4990,0
20230906,144300,46571940,4990,4990,4990,4990,0
20230906,144200,46571940,4990,4990,4990,4990,0
20230906,144100,46571940,4990,4990,4990,4990,1
20230906,144000,46566950,4995,4995,4995,4995,0
20230906,143900,46566950,4995,4995,4995,4995,10
20230906,143800,46517000,4995,4995,4995,4995,0
20230906,143700,46517000,4995,4995,4995,4995,0
20230906,143600,46517000,4995,4995,4995,4995,0
20230906,143500,46517000,4995,4995,4995,4995,0
20230906,143400,46517000,4995,4995,4995,4995,0
20230906,143300,46517000,4995,4995,4995,4995,1
20230906,143200,46512005,4980,4980,4980,4980,0
20230906,143100,46512005,4980,4980,4980,4980,0
20230906,143000,46512005,4980,4980,4980,4980,0
20230906,142900,46512005,4980,4980,4980,4980,0
20230906,142800,46512005,4980,4980,4980,4980,0
20230906,142700,46512005,4980,4980,4980,4980,0
20230906,142600,46512005,4980,4980,4980,4980,0
20230906,142500,46512005,4980,4980,4980,4980,0
20230906,142400,46512005,4980,4980,4980,4980,0
20230906,142300,46512005,4980,4980,4980,4980,7
20230906,142200,46477145,4970,4970,4970,4970,0
20230906,142100,46477145,4970,4970,4970,4970,0
20230906,142000,46477145,4970,4970,4970,4970,0
20230906,141900,46477145,4970,4975,4975,4970,1645
20230906,141800,38301315,4980,4980,4980,4980,0
20230906,141700,38301315,4980,4980,4980,4980,0
20230906,141600,38301315,4980,4980,4980,4980,10
20230906,141500,38251515,4980,4980,4980,4980,0
20230906,141400,38251515,4980,4980,4980,4980,0
20230906,141300,38251515,4980,4980,4980,4980,0
20230906,141200,38251515,4980,4980,4980,4980,0
20230906,141100,38251515,4980,4980,4980,4980,20
20230906,141000,38151915,4980,4980,4980,4980,50
20230906,140900,37902915,4980,4980,4980,4980,0
20230906,140800,37902915,4980,4980,4980,4980,0
20230906,140700,37902915,4980,4980,4980,4980,0
20230906,140600,37902915,4980,4980,4980,4980,0
20230906,140500,37902915,4980,4980,4980,4980,0
20230906,140400,37902915,4980,4980,4980,4980,0
20230906,140300,37902915,4980,4980,4980,4980,0
20230906,140200,37902915,4980,4980,4980,4980,0
20230906,140100,37902915,4980,4980,4980,4980,0
20230906,140000,37902915,4980,4980,4980,4980,0
20230906,135900,37902915,4980,4980,4980,4980,0
20230906,135800,37902915,4980,4980,4980,4980,0
20230906,135700,37902915,4980,4980,4980,4980,0
20230906,135600,37902915,4980,4980,4980,4980,59
20230906,135500,37609095,4980,4980,4980,4980,27
20230906,135400,37474635,4980,4980,4980,4980,0
20230906,135300,37474635,4980,4980,4980,4980,0
20230906,135200,37474635,4980,4980,4980,4980,0
20230906,135100,37474635,4980,4980,4980,4980,0
20230906,135000,37474635,4980,4980,4980,4980,0
20230906,134900,37474635,4980,4980,4980,4980,518
20230906,134800,34894995,4980,4980,4980,4980,0
20230906,134700,34894995,4980,4975,4980,4975,75
20230906,134600,34521500,4980,4980,4980,4980,0
20230906,134500,34521500,4980,4980,4980,4980,0
20230906,134400,34521500,4980,4980,4980,4980,0
20230906,134300,34521500,4980,4980,4980,4980,0
20230906,134200,34521500,4980,4980,4980,4980,0
20230906,134100,34521500,4980,4980,4980,4980,0
20230906,134000,34521500,4980,4980,4980,4980,0
20230906,133900,34521500,4980,4980,4980,4980,0
20230906,133800,34521500,4980,4980,4980,4980,0
20230906,133700,34521500,4980,4980,4980,4980,0
20230906,133600,34521500,4980,4980,4980,4980,0
20230906,133500,34521500,4980,4980,4980,4980,0
20230906,133400,34521500,4980,4980,4980,4980,0
20230906,133300,34521500,4980,4980,4980,4980,0
20230906,133200,34521500,4980,4980,4980,4980,0
20230906,133100,34521500,4980,4980,4980,4980,120
20230906,133000,33923900,4975,4975,4975,4975,0
20230906,132900,33923900,4975,4975,4975,4975,0
20230906,132800,33923900,4975,4975,4975,4975,2
20230906,132700,33913950,4975,4975,4975,4975,0
20230906,132600,33913950,4975,4975,4975,4975,0
20230906,132500,33913950,4975,4975,4975,4975,20
20230906,132400,33814450,4980,4980,4980,4980,0
20230906,132300,33814450,4980,4980,4980,4980,0
20230906,132200,33814450,4980,4980,4980,4980,0
20230906,132100,33814450,4980,4980,4980,4980,0
20230906,132000,33814450,4980,4980,4980,4980,0
20230906,131900,33814450,4980,4980,4980,4980,0
20230906,131800,33814450,4980,4980,4980,4980,0
20230906,131700,33814450,4980,4980,4980,4980,0
20230906,131600,33814450,4980,4980,4980,4980,200
20230906,131500,32818450,4980,4980,4980,4980,0
20230906,131400,32818450,4980,4980,4980,4980,0
20230906,131300,32818450,4980,4980,4980,4980,0
20230906,131200,32818450,4980,4980,4980,4980,0
20230906,131100,32818450,4980,4980,4980,4980,0
20230906,131000,32818450,4980,4980,4980,4980,0
20230906,130900,32818450,4980,4980,4980,4980,0
20230906,130800,32818450,4980,4980,4980,4980,61
20230906,130700,32514670,4975,4975,4975,4975,0
20230906,130600,32514670,4975,4975,4975,4975,156
20230906,130500,31738570,4980,4980,4980,4980,0
20230906,130400,31738570,4980,4980,4980,4980,0
20230906,130300,31738570,4980,4980,4980,4980,0
20230906,130200,31738570,4980,4980,4980,4980,0
20230906,130100,31738570,4980,4980,4980,4980,0
20230906,130000,31738570,4980,4980,4980,4980,0
20230906,125900,31738570,4980,4980,4980,4980,0
20230906,125800,31738570,4980,4980,4980,4980,1
20230906,125700,31733590,4980,4980,4980,4980,0
20230906,125600,31733590,4980,4980,4980,4980,0
20230906,125500,31733590,4980,4980,4980,4980,0
20230906,125400,31733590,4980,4980,4980,4980,0
20230906,125300,31733590,4980,4980,4980,4980,0
20230906,125200,31733590,4980,4980,4980,4980,2
20230906,125100,31723630,4980,4980,4980,4980,0
20230906,125000,31723630,4980,4980,4980,4980,0
20230906,124900,31723630,4980,4980,4980,4980,0
20230906,124800,31723630,4980,4980,4980,4980,0
20230906,124700,31723630,4980,4980,4980,4980,0
20230906,124600,31723630,4980,4980,4980,4980,0
20230906,124500,31723630,4980,4980,4980,4980,0
20230906,124400,31723630,4980,4975,4980,4975,646
20230906,124300,28508030,4975,4975,4975,4975,0
20230906,124200,28508030,4975,4975,4975,4975,0
20230906,124100,28508030,4975,4975,4975,4975,0
20230906,124000,28508030,4975,4975,4975,4975,1
20230906,123900,28503055,4975,4975,4975,4975,0
20230906,123800,28503055,4975,4975,4975,4975,0
20230906,123700,28503055,4975,4975,4975,4975,0
20230906,123600,28503055,4975,4975,4975,4975,0
20230906,123500,28503055,4975,4975,4975,4975,2
20230906,123400,28493105,4975,4975,4975,4975,0
20230906,123300,28493105,4975,4975,4975,4975,0
20230906,123200,28493105,4975,4975,4975,4975,0
20230906,123100,28493105,4975,4975,4975,4975,0
20230906,123000,28493105,4975,4975,4975,4975,0
20230906,122900,28493105,4975,4975,4975,4975,0
20230906,122800,28493105,4975,4975,4975,4975,0
20230906,122700,28493105,4975,4975,4975,4975,0
20230906,122600,28493105,4975,4975,4975,4975,0
20230906,122500,28493105,4975,4975,4975,4975,0
20230906,122400,28493105,4975,4975,4975,4975,0
20230906,122300,28493105,4975,4975,4975,4975,0
20230906,122200,28493105,4975,4975,4975,4975,0
20230906,122100,28493105,4975,4975,4975,4975,0
20230906,122000,28493105,4975,4975,4975,4975,0
20230906,121900,28493105,4975,4975,4975,4975,0
20230906,121800,28493105,4975,4975,4975,4975,0
20230906,121700,28493105,4975,4975,4975,4975,461
20230906,121600,26199630,4980,4980,4980,4980,0
20230906,121500,26199630,4980,4980,4980,4980,0
20230906,121400,26199630,4980,4980,4980,4980,0
20230906,121300,26199630,4980,4980,4980,4980,0
20230906,121200,26199630,4980,4980,4980,4980,1
20230906,121100,26194650,4990,4990,4990,4990,0
20230906,121000,26194650,4990,4990,4990,4990,0
20230906,120900,26194650,4990,4990,4990,4990,0
20230906,120800,26194650,4990,4990,4990,4990,0
20230906,120700,26194650,4990,4990,4990,4990,0
20230906,120600,26194650,4990,4990,4990,4990,0
20230906,120500,26194650,4990,4990,4990,4990,0
20230906,120400,26194650,4990,4990,4990,4990,0
20230906,120300,26194650,4990,4990,4990,4990,0
20230906,120200,26194650,4990,4990,4990,4990,0
20230906,120100,26194650,4990,4980,4990,4980,2
20230906,120000,26184680,4975,4975,4975,4975,0
20230906,115900,26184680,4975,4975,4975,4975,100
20230906,115800,25687180,4975,4975,4975,4975,0
20230906,115700,25687180,4975,4975,4975,4975,0
20230906,115600,25687180,4975,4975,4975,4975,0
20230906,115500,25687180,4975,4975,4975,4975,0
20230906,115400,25687180,4975,4975,4975,4975,0
20230906,115300,25687180,4975,4975,4975,4975,0
20230906,115200,25687180,4975,4975,4975,4975,0
20230906,115100,25687180,4975,4975,4975,4975,0
20230906,115000,25687180,4975,4975,4975,4975,9
20230906,114900,25642405,4975,4975,4975,4975,2
20230906,114800,25632455,4975,4975,4975,4975,0
20230906,114700,25632455,4975,4975,4975,4975,4
20230906,114600,25612555,4975,4975,4975,4975,0
20230906,114500,25612555,4975,4975,4975,4975,0
20230906,114400,25612555,4975,4975,4975,4975,0
20230906,114300,25612555,4975,4975,4975,4975,1
20230906,114200,25607580,4990,4990,4990,4990,0
20230906,114100,25607580,4990,4990,4990,4990,0
20230906,114000,25607580,4990,4990,4990,4990,0
20230906,113900,25607580,4990,4990,4990,4990,0
20230906,113800,25607580,4990,4990,4990,4990,0
20230906,113700,25607580,4990,4975,4990,4975,4
20230906,113600,25587665,4975,4990,4990,4960,47
20230906,113500,25354370,4980,4980,4980,4980,0
20230906,113400,25354370,4980,4980,4980,4980,0
20230906,113300,25354370,4980,4980,4980,4980,0
20230906,113200,25354370,4980,4980,4980,4980,0
20230906,113100,25354370,4980,4980,4980,4980,0
20230906,113000,25354370,4980,4980,4980,4980,0
20230906,112900,25354370,4980,4980,4980,4980,0
20230906,112800,25354370,4980,4980,4980,4980,0
20230906,112700,25354370,4980,4980,4980,4980,0
20230906,112600,25354370,4980,4975,4980,4955,1573
20230906,112500,17549030,4985,4985,4985,4985,0
20230906,112400,17549030,4985,4985,4985,4985,0
20230906,112300,17549030,4985,4985,4985,4985,1
20230906,112200,17544045,4960,4960,4960,4960,0
20230906,112100,17544045,4960,4960,4960,4960,0
20230906,112000,17544045,4960,4960,4960,4960,0
20230906,111900,17544045,4960,4960,4960,4960,0
20230906,111800,17544045,4960,4960,4960,4960,0
20230906,111700,17544045,4960,4995,4995,4960,1843
20230906,111600,8374540,5010,5010,5010,5010,0
20230906,111500,8374540,5010,5010,5010,5010,0
20230906,111400,8374540,5010,5010,5010,5010,0
20230906,111300,8374540,5010,5010,5010,5010,0
20230906,111200,8374540,5010,5010,5010,5010,0
20230906,111100,8374540,5010,5010,5010,5010,0
20230906,111000,8374540,5010,5010,5010,5010,0
20230906,110900,8374540,5010,5010,5010,5010,0
20230906,110800,8374540,5010,5010,5010,5010,0
20230906,110700,8374540,5010,5010,5010,5010,0
20230906,110600,8374540,5010,5010,5010,5010,0
20230906,110500,8374540,5010,5010,5010,5010,0
20230906,110400,8374540,5010,5010,5010,5010,0
20230906,110300,8374540,5010,5010,5010,5010,1
20230906,110200,8369530,4995,4995,4995,4995,0
20230906,110100,8369530,4995,4995,4995,4995,0
20230906,110000,8369530,4995,4995,4995,4995,482
20230906,105900,5961940,4995,4995,4995,4995,0
20230906,105800,5961940,4995,4995,4995,4995,0
20230906,105700,5961940,4995,4995,4995,4995,0
20230906,105600,5961940,4995,4995,4995,4995,0
20230906,105500,5961940,4995,4995,4995,4995,0
20230906,105400,5961940,4995,4995,4995,4995,0
20230906,105300,5961940,4995,4995,4995,4995,0
20230906,105200,5961940,4995,4995,4995,4995,1
20230906,105100,5956945,4995,4995,4995,4995,0
20230906,105000,5956945,4995,4995,4995,4995,5
20230906,104900,5931970,4995,4995,4995,4995,0
20230906,104800,5931970,4995,4995,4995,4995,0
20230906,104700,5931970,4995,4990,4995,4990,7
20230906,104600,5897035,4995,4990,4995,4990,15
20230906,104500,5822160,4990,4990,4990,4990,90
20230906,104400,5373060,4985,4985,4985,4985,0
20230906,104300,5373060,4985,4985,4985,4985,0
20230906,104200,5373060,4985,4985,4985,4985,0
20230906,104100,5373060,4985,4985,4985,4985,0
20230906,104000,5373060,4985,4985,4985,4985,0
20230906,103900,5373060,4985,4985,4985,4985,0
20230906,103800,5373060,4985,4985,4985,4985,0
20230906,103700,5373060,4985,4985,4985,4985,0
20230906,103600,5373060,4985,4985,4985,4985,0
20230906,103500,5373060,4985,4985,4985,4985,0
20230906,103400,5373060,4985,4985,4985,4985,0
20230906,103300,5373060,4985,4985,4985,4985,0
20230906,103200,5373060,4985,4985,4985,4985,0
20230906,103100,5373060,4985,4985,4985,4985,0
20230906,103000,5373060,4985,4985,4985,4985,0
20230906,102900,5373060,4985,4985,4985,4985,0
20230906,102800,5373060,4985,4985,4985,4985,0
20230906,102700,5373060,4985,4990,4990,4985,4
20230906,102600,5353110,4995,4995,4995,4995,0
20230906,102500,5353110,4995,4995,4995,4995,0
20230906,102400,5353110,4995,4995,4995,4995,0
20230906,102300,5353110,4995,4995,4995,4995,0
20230906,102200,5353110,4995,4995,4995,4995,0
20230906,102100,5353110,4995,4995,4995,4995,0
20230906,102000,5353110,4995,4995,4995,4995,0
20230906,101900,5353110,4995,4995,4995,4995,0
20230906,101800,5353110,4995,4995,4995,4995,0
20230906,101700,5353110,4995,4995,4995,4995,0
20230906,101600,5353110,4995,4995,4995,4995,0
20230906,101500,5353110,4995,4995,4995,4995,0
20230906,101400,5353110,4995,4995,4995,4995,2
20230906,101300,5343120,4995,4995,4995,4995,0
20230906,101200,5343120,4995,4995,4995,4995,0
20230906,101100,5343120,4995,4995,4995,4995,0
20230906,101000,5343120,4995,4995,4995,4995,0
20230906,100900,5343120,4995,4995,4995,4995,0
20230906,100800,5343120,4995,4995,4995,4995,0
20230906,100700,5343120,4995,4995,4995,4995,0
20230906,100600,5343120,4995,4995,4995,4995,0
20230906,100500,5343120,4995,4995,4995,4995,120
20230906,100400,4743720,4990,4990,4990,4990,0
20230906,100300,4743720,4990,4990,4990,4990,0
20230906,100200,4743720,4990,4990,4990,4990,0
20230906,100100,4743720,4990,4990,4990,4990,0
20230906,100000,4743720,4990,4990,4990,4990,0
20230906,095900,4743720,4990,5010,5010,4990,500
20230906,095800,2247420,5020,5020,5020,5020,0
20230906,095700,2247420,5020,5020,5020,5020,0
20230906,095600,2247420,5020,5020,5020,5020,0
20230906,095500,2247420,5020,5020,5020,5020,0
20230906,095400,2247420,5020,5020,5020,5020,0
20230906,095300,2247420,5020,5020,5020,5020,0
20230906,095200,2247420,5020,5020,5020,5020,2
20230906,095100,2237380,5010,5010,5010,5010,0
20230906,095000,2237380,5010,5010,5010,5010,0
20230906,094900,2237380,5010,5010,5010,5010,0
20230906,094800,2237380,5010,5010,5010,5010,0
20230906,094700,2237380,5010,5010,5010,5010,1
20230906,094600,2232370,5010,5010,5010,5010,0
20230906,094500,2232370,5010,5010,5010,5010,0
20230906,094400,2232370,5010,5010,5010,5010,0
20230906,094300,2232370,5010,5010,5010,5010,0
20230906,094200,2232370,5010,5010,5010,5010,2
20230906,094100,2222350,5000,5000,5000,5000,110
20230906,094000,1672350,5010,5010,5010,5010,0
20230906,093900,1672350,5010,5010,5010,5010,0
20230906,093800,1672350,5010,5010,5010,5010,0
20230906,093700,1672350,5010,5010,5010,5010,0
20230906,093600,1672350,5010,5010,5010,5010,0
20230906,093500,1672350,5010,5010,5010,5010,0
20230906,093400,1672350,5010,5010,5010,5010,0
20230906,093300,1672350,5010,5010,5010,5010,1
20230906,093200,1667340,5010,5010,5010,5010,0
20230906,093100,1667340,5010,5010,5010,5010,0
20230906,093000,1667340,5010,5010,5010,5010,0
20230906,092900,1667340,5010,5010,5010,5010,0
20230906,092800,1667340,5010,5010,5010,5010,100
20230906,092700,1166340,5000,5000,5000,5000,0
20230906,092600,1166340,5000,5000,5000,5000,56
20230906,092500,886340,5000,5000,5000,5000,0
20230906,092400,886340,5000,5000,5000,5000,0
20230906,092300,886340,5000,5000,5000,5000,0
20230906,092200,886340,5000,5000,5000,5000,0
20230906,092100,886340,5000,5000,5000,5000,0
20230906,092000,886340,5000,5000,5000,5000,0
20230906,091900,886340,5000,5000,5000,5000,0
20230906,091800,886340,5000,5000,5000,5000,0
20230906,091700,886340,5000,5000,5000,5000,11
20230906,091600,831340,5000,5000,5000,5000,0
20230906,091500,831340,5000,5000,5000,5000,0
20230906,091400,831340,5000,5000,5000,5000,0
20230906,091300,831340,5000,5000,5000,5000,0
20230906,091200,831340,5000,5000,5000,5000,0
20230906,091100,831340,5000,5000,5000,5000,0
20230906,091000,831340,5000,5000,5000,5000,0
20230906,090900,831340,5000,5000,5000,5000,0
20230906,090800,831340,5000,5000,5000,5000,0
20230906,090700,831340,5000,5000,5000,5000,0
20230906,090600,831340,5000,5000,5000,5000,0
20230906,090500,831340,5000,5000,5000,5000,0
20230906,090400,831340,5000,5000,5000,5000,0
20230906,090300,831340,5000,5000,5000,5000,0
20230906,090200,831340,5000,5000,5000,5000,0
20230906,090100,831340,5000,5000,5000,5000,32
20230906,090000,671340,5010,5010,5010,5010,134