KissMeData/033200/min/candle-20230915.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,190600,71999950,4485,4485,4485,4485,6
20230915,190500,71999950,4485,4485,4485,4485,0
20230915,190400,71999950,4485,4485,4485,4485,0
20230915,190300,71999950,4485,4485,4485,4485,0
20230915,190200,71999950,4485,4485,4485,4485,0
20230915,190100,71999950,4485,4485,4485,4485,0
20230915,190000,71999950,4485,4485,4485,4485,0
20230915,185900,71999950,4485,4485,4485,4485,0
20230915,185800,71999950,4485,4485,4485,4485,0
20230915,185700,71999950,4485,4485,4485,4485,0
20230915,185600,71999950,4485,4485,4485,4485,0
20230915,185500,71999950,4485,4485,4485,4485,0
20230915,185400,71999950,4485,4485,4485,4485,0
20230915,185300,71999950,4485,4485,4485,4485,0
20230915,185200,71999950,4485,4485,4485,4485,0
20230915,185100,71999950,4485,4485,4485,4485,0
20230915,185000,71999950,4485,4485,4485,4485,0
20230915,184900,71999950,4485,4485,4485,4485,0
20230915,184800,71999950,4485,4485,4485,4485,0
20230915,184700,71999950,4485,4485,4485,4485,0
20230915,184600,71999950,4485,4485,4485,4485,0
20230915,184500,71999950,4485,4485,4485,4485,0
20230915,184400,71999950,4485,4485,4485,4485,0
20230915,184300,71999950,4485,4485,4485,4485,0
20230915,184200,71999950,4485,4485,4485,4485,0
20230915,184100,71999950,4485,4485,4485,4485,0
20230915,184000,71999950,4485,4485,4485,4485,0
20230915,183900,71999950,4485,4485,4485,4485,0
20230915,183800,71999950,4485,4485,4485,4485,0
20230915,183700,71999950,4485,4485,4485,4485,0
20230915,183600,71999950,4485,4485,4485,4485,6
20230915,183500,71999950,4485,4485,4485,4485,0
20230915,183400,71999950,4485,4485,4485,4485,0
20230915,183300,71999950,4485,4485,4485,4485,0
20230915,183200,71999950,4485,4485,4485,4485,0
20230915,183100,71999950,4485,4485,4485,4485,0
20230915,183000,71999950,4485,4485,4485,4485,0
20230915,182900,71999950,4485,4485,4485,4485,0
20230915,182800,71999950,4485,4485,4485,4485,0
20230915,182700,71999950,4485,4485,4485,4485,0
20230915,182600,71999950,4485,4485,4485,4485,0
20230915,182500,71999950,4485,4485,4485,4485,0
20230915,182400,71999950,4485,4485,4485,4485,0
20230915,182300,71999950,4485,4485,4485,4485,0
20230915,182200,71999950,4485,4485,4485,4485,0
20230915,182100,71999950,4485,4485,4485,4485,0
20230915,182000,71999950,4485,4485,4485,4485,0
20230915,181900,71999950,4485,4485,4485,4485,0
20230915,181800,71999950,4485,4485,4485,4485,0
20230915,181700,71999950,4485,4485,4485,4485,0
20230915,181600,71999950,4485,4485,4485,4485,0
20230915,181500,71999950,4485,4485,4485,4485,0
20230915,181400,71999950,4485,4485,4485,4485,0
20230915,181300,71999950,4485,4485,4485,4485,0
20230915,181200,71999950,4485,4485,4485,4485,0
20230915,181100,71999950,4485,4485,4485,4485,0
20230915,181000,71999950,4485,4485,4485,4485,0
20230915,180900,71999950,4485,4485,4485,4485,0
20230915,180800,71999950,4485,4485,4485,4485,0
20230915,180700,71999950,4485,4485,4485,4485,0
20230915,180600,71999950,4485,4485,4485,4485,6
20230915,180500,71999950,4485,4485,4485,4485,0
20230915,180400,71999950,4485,4485,4485,4485,0
20230915,180300,71999950,4485,4485,4485,4485,0
20230915,180200,71999950,4485,4485,4485,4485,0
20230915,180100,71999950,4485,4485,4485,4485,0
20230915,180000,71999950,4485,4485,4485,4485,0
20230915,175900,71999950,4485,4485,4485,4485,0
20230915,175800,71999950,4485,4485,4485,4485,0
20230915,175700,71999950,4485,4485,4485,4485,0
20230915,175600,71999950,4485,4485,4485,4485,0
20230915,175500,71999950,4485,4485,4485,4485,0
20230915,175400,71999950,4485,4485,4485,4485,0
20230915,175300,71999950,4485,4485,4485,4485,0
20230915,175200,71999950,4485,4485,4485,4485,0
20230915,175100,71999950,4485,4485,4485,4485,0
20230915,175000,71999950,4485,4485,4485,4485,0
20230915,174900,71999950,4485,4485,4485,4485,0
20230915,174800,71999950,4485,4485,4485,4485,0
20230915,174700,71999950,4485,4485,4485,4485,0
20230915,174600,71999950,4485,4485,4485,4485,0
20230915,174500,71999950,4485,4485,4485,4485,0
20230915,174400,71999950,4485,4485,4485,4485,0
20230915,174300,71999950,4485,4485,4485,4485,0
20230915,174200,71999950,4485,4485,4485,4485,0
20230915,174100,71999950,4485,4485,4485,4485,0
20230915,174000,71999950,4485,4485,4485,4485,0
20230915,173900,71999950,4485,4485,4485,4485,0
20230915,173800,71999950,4485,4485,4485,4485,0
20230915,173700,71999950,4485,4485,4485,4485,0
20230915,173600,71999950,4485,4485,4485,4485,6
20230915,173500,71999950,4485,4485,4485,4485,0
20230915,173400,71999950,4485,4485,4485,4485,0
20230915,173300,71999950,4485,4485,4485,4485,0
20230915,173200,71999950,4485,4485,4485,4485,0
20230915,173100,71999950,4485,4485,4485,4485,0
20230915,173000,71999950,4485,4485,4485,4485,0
20230915,172900,71999950,4485,4485,4485,4485,0
20230915,172800,71999950,4485,4485,4485,4485,0
20230915,172700,71999950,4485,4485,4485,4485,0
20230915,172600,71999950,4485,4485,4485,4485,0
20230915,172500,71999950,4485,4485,4485,4485,0
20230915,172400,71999950,4485,4485,4485,4485,0
20230915,172300,71999950,4485,4485,4485,4485,0
20230915,172200,71999950,4485,4485,4485,4485,0
20230915,172100,71999950,4485,4485,4485,4485,0
20230915,172000,71999950,4485,4485,4485,4485,0
20230915,171900,71999950,4485,4485,4485,4485,0
20230915,171800,71999950,4485,4485,4485,4485,0
20230915,171700,71999950,4485,4485,4485,4485,0
20230915,171600,71999950,4485,4485,4485,4485,0
20230915,171500,71999950,4485,4485,4485,4485,0
20230915,171400,71999950,4485,4485,4485,4485,0
20230915,171300,71999950,4485,4485,4485,4485,0
20230915,171200,71999950,4485,4485,4485,4485,0
20230915,171100,71999950,4485,4485,4485,4485,0
20230915,171000,71999950,4485,4485,4485,4485,0
20230915,170900,71999950,4485,4485,4485,4485,0
20230915,170800,71999950,4485,4485,4485,4485,0
20230915,170700,71999950,4485,4485,4485,4485,0
20230915,170600,71999950,4485,4485,4485,4485,6
20230915,170500,71999950,4485,4485,4485,4485,0
20230915,170400,71999950,4485,4485,4485,4485,0
20230915,170300,71999950,4485,4485,4485,4485,0
20230915,170200,71999950,4485,4485,4485,4485,0
20230915,170100,71999950,4485,4485,4485,4485,0
20230915,170000,71999950,4485,4485,4485,4485,0
20230915,165900,71999950,4485,4485,4485,4485,0
20230915,165800,71999950,4485,4485,4485,4485,0
20230915,165700,71999950,4485,4485,4485,4485,0
20230915,165600,71999950,4485,4485,4485,4485,0
20230915,165500,71999950,4485,4485,4485,4485,0
20230915,165400,71999950,4485,4485,4485,4485,0
20230915,165300,71999950,4485,4485,4485,4485,0
20230915,165200,71999950,4485,4485,4485,4485,0
20230915,165100,71999950,4485,4485,4485,4485,0
20230915,165000,71999950,4485,4485,4485,4485,0
20230915,164900,71999950,4485,4485,4485,4485,0
20230915,164800,71999950,4485,4485,4485,4485,0
20230915,164700,71999950,4485,4485,4485,4485,0
20230915,164600,71999950,4485,4485,4485,4485,0
20230915,164500,71999950,4485,4485,4485,4485,0
20230915,164400,71999950,4485,4485,4485,4485,0
20230915,164300,71999950,4485,4485,4485,4485,0
20230915,164200,71999950,4485,4485,4485,4485,0
20230915,164100,71999950,4485,4485,4485,4485,0
20230915,164000,71999950,4485,4485,4485,4485,0
20230915,163900,71999950,4485,4485,4485,4485,0
20230915,163800,71999950,4485,4485,4485,4485,0
20230915,163700,71999950,4485,4485,4485,4485,0
20230915,163600,71999950,4485,4485,4485,4485,6
20230915,163500,71999950,4485,4485,4485,4485,0
20230915,163400,71999950,4485,4485,4485,4485,0
20230915,163300,71999950,4485,4485,4485,4485,0
20230915,163200,71999950,4485,4485,4485,4485,0
20230915,163100,71999950,4485,4485,4485,4485,0
20230915,163000,71999950,4485,4485,4485,4485,0
20230915,162900,71999950,4485,4485,4485,4485,0
20230915,162800,71999950,4485,4485,4485,4485,0
20230915,162700,71999950,4485,4485,4485,4485,0
20230915,162600,71999950,4485,4485,4485,4485,0
20230915,162500,71999950,4485,4485,4485,4485,0
20230915,162400,71999950,4485,4485,4485,4485,0
20230915,162300,71999950,4485,4485,4485,4485,0
20230915,162200,71999950,4485,4485,4485,4485,0
20230915,162100,71999950,4485,4485,4485,4485,0
20230915,162000,71999950,4485,4485,4485,4485,0
20230915,161900,71999950,4485,4485,4485,4485,0
20230915,161800,71999950,4485,4485,4485,4485,0
20230915,161700,71999950,4485,4485,4485,4485,0
20230915,161600,71999950,4485,4485,4485,4485,0
20230915,161500,71999950,4485,4485,4485,4485,0
20230915,161400,71999950,4485,4485,4485,4485,0
20230915,161300,71999950,4485,4485,4485,4485,0
20230915,161200,71999950,4485,4485,4485,4485,0
20230915,161100,71999950,4485,4485,4485,4485,0
20230915,161000,71999950,4485,4485,4485,4485,0
20230915,160900,71999950,4485,4485,4485,4485,0
20230915,160800,71999950,4485,4485,4485,4485,0
20230915,160700,71999950,4485,4485,4485,4485,0
20230915,160600,71999950,4485,4485,4485,4485,6
20230915,160500,71999950,4485,4485,4485,4485,0
20230915,160400,71999950,4485,4485,4485,4485,0
20230915,160300,71999950,4485,4485,4485,4485,0
20230915,160200,71999950,4485,4485,4485,4485,0
20230915,160100,71999950,4485,4485,4485,4485,0
20230915,160000,71999950,4485,4485,4485,4485,0
20230915,155900,71999950,4485,4485,4485,4485,0
20230915,155800,71999950,4485,4485,4485,4485,0
20230915,155700,71999950,4485,4485,4485,4485,0
20230915,155600,71999950,4485,4485,4485,4485,0
20230915,155500,71999950,4485,4485,4485,4485,0
20230915,155400,71999950,4485,4485,4485,4485,0
20230915,155300,71999950,4485,4485,4485,4485,0
20230915,155200,71999950,4485,4485,4485,4485,0
20230915,155100,71999950,4485,4485,4485,4485,0
20230915,155000,71999950,4485,4485,4485,4485,0
20230915,154900,71999950,4485,4485,4485,4485,0
20230915,154800,71999950,4485,4485,4485,4485,0
20230915,154700,71999950,4485,4485,4485,4485,0
20230915,154600,71999950,4485,4485,4485,4485,0
20230915,154500,71999950,4485,4485,4485,4485,0
20230915,154400,71999950,4485,4485,4485,4485,0
20230915,154300,71999950,4485,4485,4485,4485,0
20230915,154200,71999950,4485,4485,4485,4485,0
20230915,154100,71999950,4485,4485,4485,4485,0
20230915,154000,71999950,4485,4485,4485,4485,0
20230915,153900,71999950,4485,4485,4485,4485,0
20230915,153800,71999950,4485,4485,4485,4485,0
20230915,153700,71999950,4485,4485,4485,4485,0
20230915,153600,71999950,4485,4485,4485,4485,6
20230915,153500,71999950,4485,4485,4485,4485,0
20230915,153400,71999950,4485,4485,4485,4485,0
20230915,153300,71999950,4485,4485,4485,4485,0
20230915,153200,71999950,4485,4485,4485,4485,0
20230915,153100,71999950,4485,4485,4485,4485,0
20230915,153000,71999950,4485,4485,4485,4485,6
20230915,152900,71973040,4475,4475,4475,4475,0
20230915,152800,71973040,4475,4475,4475,4475,0
20230915,152700,71973040,4475,4475,4475,4475,0
20230915,152600,71973040,4475,4475,4475,4475,0
20230915,152500,71973040,4475,4475,4475,4475,0
20230915,152400,71973040,4475,4475,4475,4475,0
20230915,152300,71973040,4475,4475,4475,4475,0
20230915,152200,71973040,4475,4475,4475,4475,0
20230915,152100,71973040,4475,4475,4475,4475,0
20230915,152000,71973040,4475,4475,4475,4475,0
20230915,151900,71973040,4475,4475,4475,4475,66
20230915,151800,71677690,4475,4475,4475,4475,110
20230915,151700,71185440,4475,4475,4475,4475,95
20230915,151600,70760315,4475,4475,4475,4475,10
20230915,151500,70715565,4485,4485,4485,4485,0
20230915,151400,70715565,4485,4485,4485,4485,0
20230915,151300,70715565,4485,4485,4485,4485,0
20230915,151200,70715565,4485,4485,4485,4485,0
20230915,151100,70715565,4485,4485,4485,4485,0
20230915,151000,70715565,4485,4485,4485,4485,0
20230915,150900,70715565,4485,4485,4485,4485,0
20230915,150800,70715565,4485,4485,4485,4485,0
20230915,150700,70715565,4485,4485,4485,4485,0
20230915,150600,70715565,4485,4485,4485,4485,0
20230915,150500,70715565,4485,4485,4485,4485,0
20230915,150400,70715565,4485,4485,4485,4485,3
20230915,150300,70702110,4485,4485,4485,4485,1
20230915,150200,70697625,4490,4490,4490,4490,0
20230915,150100,70697625,4490,4490,4490,4490,0
20230915,150000,70697625,4490,4490,4490,4490,11
20230915,145900,70648235,4490,4490,4490,4490,0
20230915,145800,70648235,4490,4490,4490,4490,0
20230915,145700,70648235,4490,4490,4490,4490,0
20230915,145600,70648235,4490,4490,4490,4490,0
20230915,145500,70648235,4490,4490,4490,4490,0
20230915,145400,70648235,4490,4490,4490,4490,2
20230915,145300,70639255,4490,4475,4490,4465,601
20230915,145200,67955095,4460,4460,4460,4460,0
20230915,145100,67955095,4460,4460,4460,4460,0
20230915,145000,67955095,4460,4460,4460,4460,0
20230915,144900,67955095,4460,4460,4460,4460,0
20230915,144800,67955095,4460,4480,4480,4460,1172
20230915,144700,62717755,4475,4475,4475,4475,0
20230915,144600,62717755,4475,4475,4475,4475,0
20230915,144500,62717755,4475,4475,4475,4475,0
20230915,144400,62717755,4475,4475,4475,4475,0
20230915,144300,62717755,4475,4475,4475,4475,0
20230915,144200,62717755,4475,4475,4475,4475,0
20230915,144100,62717755,4475,4475,4475,4475,0
20230915,144000,62717755,4475,4475,4475,4475,0
20230915,143900,62717755,4475,4475,4475,4475,0
20230915,143800,62717755,4475,4475,4475,4475,0
20230915,143700,62717755,4475,4475,4475,4475,0
20230915,143600,62717755,4475,4475,4475,4475,0
20230915,143500,62717755,4475,4475,4475,4475,0
20230915,143400,62717755,4475,4475,4475,4475,0
20230915,143300,62717755,4475,4475,4475,4475,0
20230915,143200,62717755,4475,4475,4475,4475,1
20230915,143100,62713280,4470,4470,4470,4470,0
20230915,143000,62713280,4470,4470,4470,4470,0
20230915,142900,62713280,4470,4470,4470,4470,0
20230915,142800,62713280,4470,4470,4470,4470,0
20230915,142700,62713280,4470,4470,4470,4470,0
20230915,142600,62713280,4470,4470,4470,4470,0
20230915,142500,62713280,4470,4470,4470,4470,301
20230915,142400,61367810,4470,4470,4470,4470,0
20230915,142300,61367810,4470,4470,4470,4470,0
20230915,142200,61367810,4470,4470,4470,4470,0
20230915,142100,61367810,4470,4470,4470,4470,0
20230915,142000,61367810,4470,4470,4470,4470,0
20230915,141900,61367810,4470,4470,4470,4470,0
20230915,141800,61367810,4470,4470,4470,4470,0
20230915,141700,61367810,4470,4480,4490,4470,591
20230915,141600,58718330,4465,4465,4465,4465,0
20230915,141500,58718330,4465,4465,4465,4465,50
20230915,141400,58495080,4465,4465,4465,4465,10
20230915,141300,58450430,4465,4465,4465,4465,0
20230915,141200,58450430,4465,4465,4465,4465,10
20230915,141100,58405780,4465,4470,4470,4465,280
20230915,141000,57155575,4470,4470,4470,4470,0
20230915,140900,57155575,4470,4470,4470,4470,0
20230915,140800,57155575,4470,4470,4470,4470,0
20230915,140700,57155575,4470,4470,4470,4470,0
20230915,140600,57155575,4470,4470,4470,4470,0
20230915,140500,57155575,4470,4470,4470,4470,0
20230915,140400,57155575,4470,4470,4470,4470,0
20230915,140300,57155575,4470,4470,4470,4470,0
20230915,140200,57155575,4470,4470,4470,4470,0
20230915,140100,57155575,4470,4470,4470,4470,0
20230915,140000,57155575,4470,4470,4470,4470,10
20230915,135900,57110875,4465,4465,4465,4465,0
20230915,135800,57110875,4465,4465,4465,4465,35
20230915,135700,56954600,4490,4490,4490,4490,1
20230915,135600,56950110,4465,4465,4465,4465,50
20230915,135500,56726860,4505,4505,4505,4505,0
20230915,135400,56726860,4505,4505,4505,4505,0
20230915,135300,56726860,4505,4505,4505,4505,0
20230915,135200,56726860,4505,4505,4505,4505,0
20230915,135100,56726860,4505,4505,4505,4505,1
20230915,135000,56722355,4465,4470,4470,4465,325
20230915,134900,55270645,4475,4475,4475,4475,108
20230915,134800,54787345,4510,4510,4510,4510,0
20230915,134700,54787345,4510,4510,4510,4510,5
20230915,134600,54764795,4510,4510,4510,4510,5
20230915,134500,54742245,4510,4510,4510,4510,10
20230915,134400,54697145,4510,4510,4510,4510,0
20230915,134300,54697145,4510,4510,4510,4510,0
20230915,134200,54697145,4510,4510,4510,4510,10
20230915,134100,54652045,4510,4510,4510,4510,0
20230915,134000,54652045,4510,4510,4510,4510,1
20230915,133900,54647535,4470,4475,4475,4470,800
20230915,133800,51069085,4480,4480,4480,4480,1
20230915,133700,51064605,4500,4500,4500,4500,4
20230915,133600,51046605,4500,4500,4500,4500,16
20230915,133500,50974605,4500,4500,4500,4500,0
20230915,133400,50974605,4500,4500,4500,4500,0
20230915,133300,50974605,4500,4500,4500,4500,0
20230915,133200,50974605,4500,4500,4500,4500,0
20230915,133100,50974605,4500,4500,4500,4500,0
20230915,133000,50974605,4500,4500,4500,4500,6
20230915,132900,50947605,4500,4500,4500,4500,0
20230915,132800,50947605,4500,4500,4500,4500,0
20230915,132700,50947605,4500,4500,4500,4500,0
20230915,132600,50947605,4500,4500,4500,4500,0
20230915,132500,50947605,4500,4500,4500,4500,0
20230915,132400,50947605,4500,4500,4500,4500,0
20230915,132300,50947605,4500,4500,4500,4500,0
20230915,132200,50947605,4500,4500,4500,4500,0
20230915,132100,50947605,4500,4500,4500,4500,0
20230915,132000,50947605,4500,4500,4500,4500,1
20230915,131900,50943105,4500,4500,4500,4500,0
20230915,131800,50943105,4500,4495,4500,4495,195
20230915,131700,50065630,4480,4480,4480,4480,0
20230915,131600,50065630,4480,4480,4480,4480,0
20230915,131500,50065630,4480,4480,4480,4480,0
20230915,131400,50065630,4480,4480,4480,4480,0
20230915,131300,50065630,4480,4480,4480,4480,0
20230915,131200,50065630,4480,4480,4480,4480,0
20230915,131100,50065630,4480,4480,4480,4480,0
20230915,131000,50065630,4480,4480,4480,4480,0
20230915,130900,50065630,4480,4485,4485,4475,453
20230915,130800,48035985,4480,4480,4480,4480,0
20230915,130700,48035985,4480,4480,4480,4480,0
20230915,130600,48035985,4480,4480,4480,4480,386
20230915,130500,46306705,4485,4485,4485,4485,0
20230915,130400,46306705,4485,4485,4485,4485,17
20230915,130300,46230460,4485,4485,4485,4485,0
20230915,130200,46230460,4485,4490,4490,4485,20
20230915,130100,46140755,4485,4485,4485,4485,0
20230915,130000,46140755,4485,4485,4485,4485,0
20230915,125900,46140755,4485,4485,4485,4485,0
20230915,125800,46140755,4485,4485,4485,4485,0
20230915,125700,46140755,4485,4485,4485,4485,0
20230915,125600,46140755,4485,4485,4485,4485,0
20230915,125500,46140755,4485,4485,4485,4485,0
20230915,125400,46140755,4485,4485,4485,4485,0
20230915,125300,46140755,4485,4485,4485,4485,0
20230915,125200,46140755,4485,4485,4485,4485,0
20230915,125100,46140755,4485,4485,4485,4485,0
20230915,125000,46140755,4485,4485,4485,4485,0
20230915,124900,46140755,4485,4485,4485,4485,0
20230915,124800,46140755,4485,4485,4485,4485,0
20230915,124700,46140755,4485,4485,4485,4485,0
20230915,124600,46140755,4485,4485,4485,4485,0
20230915,124500,46140755,4485,4485,4485,4485,0
20230915,124400,46140755,4485,4485,4485,4485,0
20230915,124300,46140755,4485,4485,4485,4485,0
20230915,124200,46140755,4485,4485,4485,4485,0
20230915,124100,46140755,4485,4485,4485,4485,0
20230915,124000,46140755,4485,4485,4485,4485,0
20230915,123900,46140755,4485,4485,4485,4485,487
20230915,123800,43956560,4480,4480,4480,4480,0
20230915,123700,43956560,4480,4480,4480,4480,8
20230915,123600,43920720,4480,4480,4480,4480,0
20230915,123500,43920720,4480,4480,4480,4480,0
20230915,123400,43920720,4480,4480,4480,4480,25
20230915,123300,43808720,4485,4485,4485,4485,0
20230915,123200,43808720,4485,4485,4485,4485,0
20230915,123100,43808720,4485,4485,4485,4485,0
20230915,123000,43808720,4485,4515,4515,4485,13
20230915,122900,43750145,4515,4515,4515,4515,0
20230915,122800,43750145,4515,4515,4515,4515,0
20230915,122700,43750145,4515,4515,4515,4515,0
20230915,122600,43750145,4515,4515,4515,4515,1
20230915,122500,43745630,4475,4475,4475,4475,0
20230915,122400,43745630,4475,4475,4475,4475,0
20230915,122300,43745630,4475,4475,4475,4475,0
20230915,122200,43745630,4475,4475,4475,4475,0
20230915,122100,43745630,4475,4475,4475,4475,0
20230915,122000,43745630,4475,4475,4475,4475,0
20230915,121900,43745630,4475,4475,4475,4475,0
20230915,121800,43745630,4475,4475,4475,4475,0
20230915,121700,43745630,4475,4475,4475,4475,2
20230915,121600,43736680,4475,4475,4475,4475,0
20230915,121500,43736680,4475,4475,4475,4475,0
20230915,121400,43736680,4475,4475,4475,4475,3
20230915,121300,43723255,4475,4475,4475,4475,0
20230915,121200,43723255,4475,4475,4475,4475,0
20230915,121100,43723255,4475,4480,4480,4475,511
20230915,121000,41436500,4475,4475,4475,4475,0
20230915,120900,41436500,4475,4475,4475,4475,0
20230915,120800,41436500,4475,4475,4475,4475,0
20230915,120700,41436500,4475,4475,4475,4475,0
20230915,120600,41436500,4475,4475,4475,4475,0
20230915,120500,41436500,4475,4475,4475,4475,0
20230915,120400,41436500,4475,4475,4475,4475,500
20230915,120300,39199000,4475,4475,4475,4475,0
20230915,120200,39199000,4475,4500,4500,4475,2095
20230915,120100,29797870,4490,4490,4490,4490,0
20230915,120000,29797870,4490,4490,4490,4490,0
20230915,115900,29797870,4490,4490,4490,4490,0
20230915,115800,29797870,4490,4500,4500,4490,1304
20230915,115700,23937345,4530,4530,4530,4530,30
20230915,115600,23801445,4530,4530,4530,4530,3
20230915,115500,23787855,4530,4530,4530,4530,38
20230915,115400,23615715,4530,4530,4530,4530,65
20230915,115300,23321265,4500,4500,4500,4500,0
20230915,115200,23321265,4500,4500,4500,4500,145
20230915,115100,22668765,4500,4505,4505,4500,160
20230915,115000,21948750,4500,4500,4500,4500,0
20230915,114900,21948750,4500,4500,4500,4500,100
20230915,114800,21498750,4500,4510,4510,4500,354
20230915,114700,19904300,4520,4520,4520,4520,0
20230915,114600,19904300,4520,4520,4520,4520,0
20230915,114500,19904300,4520,4520,4520,4520,0
20230915,114400,19904300,4520,4520,4520,4520,0
20230915,114300,19904300,4520,4520,4520,4520,10
20230915,114200,19859100,4520,4520,4520,4520,0
20230915,114100,19859100,4520,4520,4520,4520,0
20230915,114000,19859100,4520,4520,4520,4520,100
20230915,113900,19407100,4500,4500,4500,4500,0
20230915,113800,19407100,4500,4500,4500,4500,0
20230915,113700,19407100,4500,4500,4500,4500,0
20230915,113600,19407100,4500,4500,4500,4500,0
20230915,113500,19407100,4500,4500,4500,4500,0
20230915,113400,19407100,4500,4505,4505,4500,100
20230915,113300,18956690,4500,4500,4500,4500,0
20230915,113200,18956690,4500,4500,4500,4500,0
20230915,113100,18956690,4500,4510,4510,4500,1500
20230915,113000,12199945,4505,4505,4505,4505,0
20230915,112900,12199945,4505,4505,4505,4505,0
20230915,112800,12199945,4505,4505,4505,4505,0
20230915,112700,12199945,4505,4505,4505,4505,0
20230915,112600,12199945,4505,4505,4505,4505,0
20230915,112500,12199945,4505,4505,4505,4505,0
20230915,112400,12199945,4505,4505,4505,4505,0
20230915,112300,12199945,4505,4505,4505,4505,0
20230915,112200,12199945,4505,4505,4505,4505,0
20230915,112100,12199945,4505,4505,4505,4505,0
20230915,112000,12199945,4505,4505,4505,4505,0
20230915,111900,12199945,4505,4505,4505,4505,0
20230915,111800,12199945,4505,4505,4505,4505,0
20230915,111700,12199945,4505,4505,4505,4505,0
20230915,111600,12199945,4505,4505,4505,4505,0
20230915,111500,12199945,4505,4510,4510,4505,19
20230915,111400,12114330,4505,4505,4505,4505,0
20230915,111300,12114330,4505,4505,4505,4505,0
20230915,111200,12114330,4505,4505,4505,4505,0
20230915,111100,12114330,4505,4505,4505,4505,0
20230915,111000,12114330,4505,4505,4505,4505,0
20230915,110900,12114330,4505,4505,4505,4505,0
20230915,110800,12114330,4505,4505,4505,4505,0
20230915,110700,12114330,4505,4505,4505,4505,0
20230915,110600,12114330,4505,4505,4505,4505,0
20230915,110500,12114330,4505,4505,4505,4505,0
20230915,110400,12114330,4505,4505,4505,4505,0
20230915,110300,12114330,4505,4505,4505,4505,0
20230915,110200,12114330,4505,4505,4505,4505,0
20230915,110100,12114330,4505,4505,4505,4505,0
20230915,110000,12114330,4505,4505,4505,4505,0
20230915,105900,12114330,4505,4505,4505,4505,0
20230915,105800,12114330,4505,4505,4505,4505,0
20230915,105700,12114330,4505,4505,4505,4505,0
20230915,105600,12114330,4505,4505,4505,4505,0
20230915,105500,12114330,4505,4505,4510,4505,31
20230915,105400,11974575,4510,4510,4510,4510,1
20230915,105300,11970065,4510,4510,4510,4510,0
20230915,105200,11970065,4510,4510,4510,4510,5
20230915,105100,11947515,4505,4505,4505,4505,0
20230915,105000,11947515,4505,4505,4505,4505,0
20230915,104900,11947515,4505,4505,4505,4505,0
20230915,104800,11947515,4505,4505,4505,4505,0
20230915,104700,11947515,4505,4505,4505,4505,0
20230915,104600,11947515,4505,4505,4505,4505,0
20230915,104500,11947515,4505,4505,4505,4505,0
20230915,104400,11947515,4505,4505,4505,4505,0
20230915,104300,11947515,4505,4505,4505,4505,0
20230915,104200,11947515,4505,4505,4505,4505,0
20230915,104100,11947515,4505,4505,4505,4505,0
20230915,104000,11947515,4505,4505,4505,4505,0
20230915,103900,11947515,4505,4505,4505,4505,0
20230915,103800,11947515,4505,4505,4505,4505,15
20230915,103700,11879940,4500,4500,4500,4500,1
20230915,103600,11875440,4505,4505,4505,4505,0
20230915,103500,11875440,4505,4505,4505,4505,146
20230915,103400,11217710,4515,4515,4515,4515,0
20230915,103300,11217710,4515,4520,4520,4515,11
20230915,103200,11167995,4530,4530,4530,4530,0
20230915,103100,11167995,4530,4530,4530,4530,10
20230915,103000,11122695,4505,4505,4505,4505,0
20230915,102900,11122695,4505,4505,4505,4505,0
20230915,102800,11122695,4505,4505,4505,4505,0
20230915,102700,11122695,4505,4505,4505,4505,0
20230915,102600,11122695,4505,4505,4505,4505,0
20230915,102500,11122695,4505,4505,4505,4505,0
20230915,102400,11122695,4505,4505,4505,4505,0
20230915,102300,11122695,4505,4505,4505,4505,0
20230915,102200,11122695,4505,4510,4510,4505,163
20230915,102100,10388360,4520,4520,4520,4520,0
20230915,102000,10388360,4520,4520,4520,4520,0
20230915,101900,10388360,4520,4520,4520,4520,0
20230915,101800,10388360,4520,4520,4520,4520,0
20230915,101700,10388360,4520,4520,4520,4520,0
20230915,101600,10388360,4520,4520,4520,4520,0
20230915,101500,10388360,4520,4520,4520,4520,69
20230915,101400,10076480,4520,4520,4520,4520,50
20230915,101300,9850480,4530,4530,4530,4530,0
20230915,101200,9850480,4530,4530,4530,4530,62
20230915,101100,9569620,4530,4530,4530,4530,0
20230915,101000,9569620,4530,4530,4530,4530,0
20230915,100900,9569620,4530,4530,4530,4530,0
20230915,100800,9569620,4530,4530,4530,4530,0
20230915,100700,9569620,4530,4530,4530,4530,0
20230915,100600,9569620,4530,4530,4530,4530,3
20230915,100500,9556030,4530,4530,4530,4530,5
20230915,100400,9533380,4520,4520,4520,4520,98
20230915,100300,9090420,4535,4535,4535,4535,0
20230915,100200,9090420,4535,4535,4535,4535,1
20230915,100100,9085885,4520,4520,4520,4520,0
20230915,100000,9085885,4520,4520,4520,4520,0
20230915,095900,9085885,4520,4520,4520,4520,62
20230915,095800,8805645,4520,4520,4520,4520,0
20230915,095700,8805645,4520,4520,4520,4520,5
20230915,095600,8783045,4505,4510,4510,4505,48
20230915,095500,8566800,4505,4505,4505,4505,0
20230915,095400,8566800,4505,4505,4505,4505,0
20230915,095300,8566800,4505,4510,4510,4505,31
20230915,095200,8427135,4505,4505,4505,4505,0
20230915,095100,8427135,4505,4505,4505,4505,0
20230915,095000,8427135,4505,4505,4505,4505,0
20230915,094900,8427135,4505,4505,4505,4505,74
20230915,094800,8093765,4505,4505,4505,4505,0
20230915,094700,8093765,4505,4505,4505,4505,0
20230915,094600,8093765,4505,4505,4505,4505,0
20230915,094500,8093765,4505,4505,4505,4505,1
20230915,094400,8089260,4510,4510,4510,4510,100
20230915,094300,7638260,4520,4520,4520,4520,90
20230915,094200,7231460,4540,4540,4540,4540,0
20230915,094100,7231460,4540,4540,4540,4540,0
20230915,094000,7231460,4540,4540,4540,4540,0
20230915,093900,7231460,4540,4540,4540,4540,0
20230915,093800,7231460,4540,4540,4540,4540,0
20230915,093700,7231460,4540,4540,4540,4540,6
20230915,093600,7204220,4540,4540,4540,4540,0
20230915,093500,7204220,4540,4540,4540,4540,0
20230915,093400,7204220,4540,4540,4540,4540,0
20230915,093300,7204220,4540,4540,4540,4540,0
20230915,093200,7204220,4540,4540,4540,4540,0
20230915,093100,7204220,4540,4540,4540,4540,0
20230915,093000,7204220,4540,4540,4540,4540,0
20230915,092900,7204220,4540,4540,4540,4540,0
20230915,092800,7204220,4540,4540,4540,4540,0
20230915,092700,7204220,4540,4540,4540,4540,0
20230915,092600,7204220,4540,4540,4540,4540,0
20230915,092500,7204220,4540,4540,4540,4540,0
20230915,092400,7204220,4540,4540,4540,4540,0
20230915,092300,7204220,4540,4540,4540,4540,0
20230915,092200,7204220,4540,4540,4540,4540,48
20230915,092100,6986300,4540,4540,4540,4540,0
20230915,092000,6986300,4540,4540,4540,4540,0
20230915,091900,6986300,4540,4540,4540,4540,0
20230915,091800,6986300,4540,4540,4540,4540,0
20230915,091700,6986300,4540,4540,4540,4540,0
20230915,091600,6986300,4540,4540,4540,4540,0
20230915,091500,6986300,4540,4540,4540,4540,34
20230915,091400,6831940,4545,4545,4545,4545,100
20230915,091300,6377440,4545,4545,4545,4545,4
20230915,091200,6359260,4545,4545,4545,4545,0
20230915,091100,6359260,4545,4545,4545,4545,0
20230915,091000,6359260,4545,4545,4545,4545,0
20230915,090900,6359260,4545,4545,4545,4545,0
20230915,090800,6359260,4545,4545,4545,4545,0
20230915,090700,6359260,4545,4545,4545,4545,0
20230915,090600,6359260,4545,4545,4545,4545,0
20230915,090500,6359260,4545,4545,4545,4545,0
20230915,090400,6359260,4545,4545,4545,4545,0
20230915,090300,6359260,4545,4545,4545,4545,0
20230915,090200,6359260,4545,4545,4545,4545,2
20230915,090100,6350170,4495,4505,4505,4495,150
20230915,090000,5675360,4490,4490,4490,4490,1264