KissMeData/033200/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,191300,31677975,4350,4350,4350,4350,110
20230922,191200,31677975,4350,4350,4350,4350,0
20230922,191100,31677975,4350,4350,4350,4350,0
20230922,191000,31677975,4350,4350,4350,4350,0
20230922,190900,31677975,4350,4350,4350,4350,0
20230922,190800,31677975,4350,4350,4350,4350,0
20230922,190700,31677975,4350,4350,4350,4350,0
20230922,190600,31677975,4350,4350,4350,4350,0
20230922,190500,31677975,4350,4350,4350,4350,0
20230922,190400,31677975,4350,4350,4350,4350,0
20230922,190300,31677975,4350,4350,4350,4350,0
20230922,190200,31677975,4350,4350,4350,4350,0
20230922,190100,31677975,4350,4350,4350,4350,0
20230922,190000,31677975,4350,4350,4350,4350,0
20230922,185900,31677975,4350,4350,4350,4350,0
20230922,185800,31677975,4350,4350,4350,4350,0
20230922,185700,31677975,4350,4350,4350,4350,0
20230922,185600,31677975,4350,4350,4350,4350,0
20230922,185500,31677975,4350,4350,4350,4350,0
20230922,185400,31677975,4350,4350,4350,4350,0
20230922,185300,31677975,4350,4350,4350,4350,0
20230922,185200,31677975,4350,4350,4350,4350,0
20230922,185100,31677975,4350,4350,4350,4350,0
20230922,185000,31677975,4350,4350,4350,4350,0
20230922,184900,31677975,4350,4350,4350,4350,0
20230922,184800,31677975,4350,4350,4350,4350,0
20230922,184700,31677975,4350,4350,4350,4350,0
20230922,184600,31677975,4350,4350,4350,4350,0
20230922,184500,31677975,4350,4350,4350,4350,0
20230922,184400,31677975,4350,4350,4350,4350,0
20230922,184300,31677975,4350,4350,4350,4350,110
20230922,184200,31677975,4350,4350,4350,4350,0
20230922,184100,31677975,4350,4350,4350,4350,0
20230922,184000,31677975,4350,4350,4350,4350,0
20230922,183900,31677975,4350,4350,4350,4350,0
20230922,183800,31677975,4350,4350,4350,4350,0
20230922,183700,31677975,4350,4350,4350,4350,0
20230922,183600,31677975,4350,4350,4350,4350,0
20230922,183500,31677975,4350,4350,4350,4350,0
20230922,183400,31677975,4350,4350,4350,4350,0
20230922,183300,31677975,4350,4350,4350,4350,0
20230922,183200,31677975,4350,4350,4350,4350,0
20230922,183100,31677975,4350,4350,4350,4350,0
20230922,183000,31677975,4350,4350,4350,4350,0
20230922,182900,31677975,4350,4350,4350,4350,0
20230922,182800,31677975,4350,4350,4350,4350,0
20230922,182700,31677975,4350,4350,4350,4350,0
20230922,182600,31677975,4350,4350,4350,4350,0
20230922,182500,31677975,4350,4350,4350,4350,0
20230922,182400,31677975,4350,4350,4350,4350,0
20230922,182300,31677975,4350,4350,4350,4350,0
20230922,182200,31677975,4350,4350,4350,4350,0
20230922,182100,31677975,4350,4350,4350,4350,0
20230922,182000,31677975,4350,4350,4350,4350,0
20230922,181900,31677975,4350,4350,4350,4350,0
20230922,181800,31677975,4350,4350,4350,4350,0
20230922,181700,31677975,4350,4350,4350,4350,0
20230922,181600,31677975,4350,4350,4350,4350,0
20230922,181500,31677975,4350,4350,4350,4350,0
20230922,181400,31677975,4350,4350,4350,4350,0
20230922,181300,31677975,4350,4350,4350,4350,110
20230922,181200,31677975,4350,4350,4350,4350,0
20230922,181100,31677975,4350,4350,4350,4350,0
20230922,181000,31677975,4350,4350,4350,4350,0
20230922,180900,31677975,4350,4350,4350,4350,0
20230922,180800,31677975,4350,4350,4350,4350,0
20230922,180700,31677975,4350,4350,4350,4350,0
20230922,180600,31677975,4350,4350,4350,4350,0
20230922,180500,31677975,4350,4350,4350,4350,0
20230922,180400,31677975,4350,4350,4350,4350,0
20230922,180300,31677975,4350,4350,4350,4350,0
20230922,180200,31677975,4350,4350,4350,4350,0
20230922,180100,31677975,4350,4350,4350,4350,0
20230922,180000,31677975,4350,4350,4350,4350,0
20230922,175900,31677975,4350,4350,4350,4350,0
20230922,175800,31677975,4350,4350,4350,4350,0
20230922,175700,31677975,4350,4350,4350,4350,0
20230922,175600,31677975,4350,4350,4350,4350,0
20230922,175500,31677975,4350,4350,4350,4350,0
20230922,175400,31677975,4350,4350,4350,4350,0
20230922,175300,31677975,4350,4350,4350,4350,0
20230922,175200,31677975,4350,4350,4350,4350,0
20230922,175100,31677975,4350,4350,4350,4350,0
20230922,175000,31677975,4350,4350,4350,4350,0
20230922,174900,31677975,4350,4350,4350,4350,0
20230922,174800,31677975,4350,4350,4350,4350,0
20230922,174700,31677975,4350,4350,4350,4350,0
20230922,174600,31677975,4350,4350,4350,4350,0
20230922,174500,31677975,4350,4350,4350,4350,0
20230922,174400,31677975,4350,4350,4350,4350,0
20230922,174300,31677975,4350,4350,4350,4350,110
20230922,174200,31677975,4350,4350,4350,4350,0
20230922,174100,31677975,4350,4350,4350,4350,0
20230922,174000,31677975,4350,4350,4350,4350,0
20230922,173900,31677975,4350,4350,4350,4350,0
20230922,173800,31677975,4350,4350,4350,4350,0
20230922,173700,31677975,4350,4350,4350,4350,0
20230922,173600,31677975,4350,4350,4350,4350,0
20230922,173500,31677975,4350,4350,4350,4350,0
20230922,173400,31677975,4350,4350,4350,4350,0
20230922,173300,31677975,4350,4350,4350,4350,0
20230922,173200,31677975,4350,4350,4350,4350,0
20230922,173100,31677975,4350,4350,4350,4350,0
20230922,173000,31677975,4350,4350,4350,4350,0
20230922,172900,31677975,4350,4350,4350,4350,0
20230922,172800,31677975,4350,4350,4350,4350,0
20230922,172700,31677975,4350,4350,4350,4350,0
20230922,172600,31677975,4350,4350,4350,4350,0
20230922,172500,31677975,4350,4350,4350,4350,0
20230922,172400,31677975,4350,4350,4350,4350,0
20230922,172300,31677975,4350,4350,4350,4350,0
20230922,172200,31677975,4350,4350,4350,4350,0
20230922,172100,31677975,4350,4350,4350,4350,0
20230922,172000,31677975,4350,4350,4350,4350,0
20230922,171900,31677975,4350,4350,4350,4350,0
20230922,171800,31677975,4350,4350,4350,4350,0
20230922,171700,31677975,4350,4350,4350,4350,0
20230922,171600,31677975,4350,4350,4350,4350,0
20230922,171500,31677975,4350,4350,4350,4350,0
20230922,171400,31677975,4350,4350,4350,4350,0
20230922,171300,31677975,4350,4350,4350,4350,110
20230922,171200,31677975,4350,4350,4350,4350,0
20230922,171100,31677975,4350,4350,4350,4350,0
20230922,171000,31677975,4350,4350,4350,4350,0
20230922,170900,31677975,4350,4350,4350,4350,0
20230922,170800,31677975,4350,4350,4350,4350,0
20230922,170700,31677975,4350,4350,4350,4350,0
20230922,170600,31677975,4350,4350,4350,4350,0
20230922,170500,31677975,4350,4350,4350,4350,0
20230922,170400,31677975,4350,4350,4350,4350,0
20230922,170300,31677975,4350,4350,4350,4350,0
20230922,170200,31677975,4350,4350,4350,4350,0
20230922,170100,31677975,4350,4350,4350,4350,0
20230922,170000,31677975,4350,4350,4350,4350,0
20230922,165900,31677975,4350,4350,4350,4350,0
20230922,165800,31677975,4350,4350,4350,4350,0
20230922,165700,31677975,4350,4350,4350,4350,0
20230922,165600,31677975,4350,4350,4350,4350,0
20230922,165500,31677975,4350,4350,4350,4350,0
20230922,165400,31677975,4350,4350,4350,4350,0
20230922,165300,31677975,4350,4350,4350,4350,0
20230922,165200,31677975,4350,4350,4350,4350,0
20230922,165100,31677975,4350,4350,4350,4350,0
20230922,165000,31677975,4350,4350,4350,4350,0
20230922,164900,31677975,4350,4350,4350,4350,0
20230922,164800,31677975,4350,4350,4350,4350,0
20230922,164700,31677975,4350,4350,4350,4350,0
20230922,164600,31677975,4350,4350,4350,4350,0
20230922,164500,31677975,4350,4350,4350,4350,0
20230922,164400,31677975,4350,4350,4350,4350,0
20230922,164300,31677975,4350,4350,4350,4350,110
20230922,164200,31677975,4350,4350,4350,4350,0
20230922,164100,31677975,4350,4350,4350,4350,0
20230922,164000,31677975,4350,4350,4350,4350,0
20230922,163900,31677975,4350,4350,4350,4350,0
20230922,163800,31677975,4350,4350,4350,4350,0
20230922,163700,31677975,4350,4350,4350,4350,0
20230922,163600,31677975,4350,4350,4350,4350,0
20230922,163500,31677975,4350,4350,4350,4350,0
20230922,163400,31677975,4350,4350,4350,4350,0
20230922,163300,31677975,4350,4350,4350,4350,0
20230922,163200,31677975,4350,4350,4350,4350,0
20230922,163100,31677975,4350,4350,4350,4350,0
20230922,163000,31677975,4350,4350,4350,4350,0
20230922,162900,31677975,4350,4350,4350,4350,0
20230922,162800,31677975,4350,4350,4350,4350,0
20230922,162700,31677975,4350,4350,4350,4350,0
20230922,162600,31677975,4350,4350,4350,4350,0
20230922,162500,31677975,4350,4350,4350,4350,0
20230922,162400,31677975,4350,4350,4350,4350,0
20230922,162300,31677975,4350,4350,4350,4350,0
20230922,162200,31677975,4350,4350,4350,4350,0
20230922,162100,31677975,4350,4350,4350,4350,0
20230922,162000,31677975,4350,4350,4350,4350,0
20230922,161900,31677975,4350,4350,4350,4350,0
20230922,161800,31677975,4350,4350,4350,4350,0
20230922,161700,31677975,4350,4350,4350,4350,0
20230922,161600,31677975,4350,4350,4350,4350,0
20230922,161500,31677975,4350,4350,4350,4350,0
20230922,161400,31677975,4350,4350,4350,4350,0
20230922,161300,31677975,4350,4350,4350,4350,110
20230922,161200,31677975,4350,4350,4350,4350,0
20230922,161100,31677975,4350,4350,4350,4350,0
20230922,161000,31677975,4350,4350,4350,4350,0
20230922,160900,31677975,4350,4350,4350,4350,0
20230922,160800,31677975,4350,4350,4350,4350,0
20230922,160700,31677975,4350,4350,4350,4350,0
20230922,160600,31677975,4350,4350,4350,4350,0
20230922,160500,31677975,4350,4350,4350,4350,0
20230922,160400,31677975,4350,4350,4350,4350,0
20230922,160300,31677975,4350,4350,4350,4350,0
20230922,160200,31677975,4350,4350,4350,4350,0
20230922,160100,31677975,4350,4350,4350,4350,0
20230922,160000,31677975,4350,4350,4350,4350,0
20230922,155900,31677975,4350,4350,4350,4350,0
20230922,155800,31677975,4350,4350,4350,4350,0
20230922,155700,31677975,4350,4350,4350,4350,0
20230922,155600,31677975,4350,4350,4350,4350,0
20230922,155500,31677975,4350,4350,4350,4350,0
20230922,155400,31677975,4350,4350,4350,4350,0
20230922,155300,31677975,4350,4350,4350,4350,0
20230922,155200,31677975,4350,4350,4350,4350,0
20230922,155100,31677975,4350,4350,4350,4350,0
20230922,155000,31677975,4350,4350,4350,4350,0
20230922,154900,31677975,4350,4350,4350,4350,0
20230922,154800,31677975,4350,4350,4350,4350,0
20230922,154700,31677975,4350,4350,4350,4350,0
20230922,154600,31677975,4350,4350,4350,4350,0
20230922,154500,31677975,4350,4350,4350,4350,0
20230922,154400,31677975,4350,4350,4350,4350,0
20230922,154300,31677975,4350,4350,4350,4350,110
20230922,154200,31677975,4350,4350,4350,4350,0
20230922,154100,31677975,4350,4350,4350,4350,0
20230922,154000,31677975,4350,4350,4350,4350,0
20230922,153900,31677975,4350,4350,4350,4350,0
20230922,153800,31677975,4350,4350,4350,4350,0
20230922,153700,31677975,4350,4350,4350,4350,0
20230922,153600,31677975,4350,4350,4350,4350,0
20230922,153500,31677975,4350,4350,4350,4350,0
20230922,153400,31677975,4350,4350,4350,4350,0
20230922,153300,31677975,4350,4350,4350,4350,0
20230922,153200,31677975,4350,4350,4350,4350,0
20230922,153100,31677975,4350,4350,4350,4350,0
20230922,153000,31677975,4350,4350,4350,4350,110
20230922,152900,31199475,4300,4300,4300,4300,0
20230922,152800,31199475,4300,4300,4300,4300,0
20230922,152700,31199475,4300,4300,4300,4300,0
20230922,152600,31199475,4300,4300,4300,4300,0
20230922,152500,31199475,4300,4300,4300,4300,0
20230922,152400,31199475,4300,4300,4300,4300,0
20230922,152300,31199475,4300,4300,4300,4300,0
20230922,152200,31199475,4300,4300,4300,4300,0
20230922,152100,31199475,4300,4300,4300,4300,0
20230922,152000,31199475,4300,4300,4300,4300,0
20230922,151900,31199475,4300,4300,4300,4300,0
20230922,151800,31199475,4300,4300,4300,4300,0
20230922,151700,31199475,4300,4300,4300,4300,1
20230922,151600,31195175,4305,4305,4305,4305,1
20230922,151500,31190870,4255,4255,4255,4255,0
20230922,151400,31190870,4255,4275,4275,4255,171
20230922,151300,30461360,4280,4310,4310,4280,28
20230922,151200,30341490,4280,4280,4280,4280,0
20230922,151100,30341490,4280,4280,4280,4280,0
20230922,151000,30341490,4280,4280,4280,4280,0
20230922,150900,30341490,4280,4280,4280,4280,2
20230922,150800,30332930,4310,4310,4310,4310,0
20230922,150700,30332930,4310,4310,4310,4310,0
20230922,150600,30332930,4310,4310,4310,4310,0
20230922,150500,30332930,4310,4310,4310,4310,24
20230922,150400,30229490,4260,4260,4260,4260,0
20230922,150300,30229490,4260,4260,4260,4260,0
20230922,150200,30229490,4260,4305,4305,4260,1101
20230922,150100,25519780,4305,4305,4305,4305,0
20230922,150000,25519780,4305,4305,4305,4305,0
20230922,145900,25519780,4305,4305,4305,4305,0
20230922,145800,25519780,4305,4305,4305,4305,0
20230922,145700,25519780,4305,4305,4305,4305,0
20230922,145600,25519780,4305,4305,4305,4305,0
20230922,145500,25519780,4305,4305,4305,4305,0
20230922,145400,25519780,4305,4305,4305,4305,0
20230922,145300,25519780,4305,4305,4305,4305,0
20230922,145200,25519780,4305,4305,4305,4305,200
20230922,145100,24658780,4305,4305,4305,4305,333
20230922,145000,23225215,4300,4300,4300,4300,0
20230922,144900,23225215,4300,4300,4300,4300,50
20230922,144800,23010215,4300,4300,4300,4300,0
20230922,144700,23010215,4300,4300,4300,4300,0
20230922,144600,23010215,4300,4300,4300,4300,0
20230922,144500,23010215,4300,4300,4300,4300,0
20230922,144400,23010215,4300,4300,4300,4300,0
20230922,144300,23010215,4300,4300,4300,4300,0
20230922,144200,23010215,4300,4300,4300,4300,0
20230922,144100,23010215,4300,4300,4300,4300,0
20230922,144000,23010215,4300,4300,4300,4300,0
20230922,143900,23010215,4300,4300,4300,4300,0
20230922,143800,23010215,4300,4300,4300,4300,0
20230922,143700,23010215,4300,4300,4300,4300,0
20230922,143600,23010215,4300,4300,4300,4300,0
20230922,143500,23010215,4300,4300,4300,4300,0
20230922,143400,23010215,4300,4300,4300,4300,0
20230922,143300,23010215,4300,4300,4300,4300,0
20230922,143200,23010215,4300,4300,4300,4300,0
20230922,143100,23010215,4300,4300,4300,4300,0
20230922,143000,23010215,4300,4300,4300,4300,0
20230922,142900,23010215,4300,4300,4300,4300,0
20230922,142800,23010215,4300,4300,4300,4300,0
20230922,142700,23010215,4300,4300,4300,4300,0
20230922,142600,23010215,4300,4300,4300,4300,0
20230922,142500,23010215,4300,4300,4300,4300,0
20230922,142400,23010215,4300,4300,4300,4300,93
20230922,142300,22610315,4300,4300,4300,4300,0
20230922,142200,22610315,4300,4300,4300,4300,0
20230922,142100,22610315,4300,4300,4300,4300,0
20230922,142000,22610315,4300,4300,4300,4300,0
20230922,141900,22610315,4300,4300,4300,4300,0
20230922,141800,22610315,4300,4300,4300,4300,0
20230922,141700,22610315,4300,4300,4300,4300,0
20230922,141600,22610315,4300,4300,4300,4300,10
20230922,141500,22567315,4300,4300,4300,4300,50
20230922,141400,22352315,4300,4300,4300,4300,0
20230922,141300,22352315,4300,4300,4300,4300,0
20230922,141200,22352315,4300,4300,4300,4300,0
20230922,141100,22352315,4300,4305,4305,4300,519
20230922,141000,20119780,4310,4310,4310,4310,0
20230922,140900,20119780,4310,4310,4310,4310,0
20230922,140800,20119780,4310,4310,4310,4310,0
20230922,140700,20119780,4310,4310,4310,4310,0
20230922,140600,20119780,4310,4310,4310,4310,0
20230922,140500,20119780,4310,4310,4310,4310,0
20230922,140400,20119780,4310,4310,4310,4310,0
20230922,140300,20119780,4310,4310,4310,4310,0
20230922,140200,20119780,4310,4310,4310,4310,0
20230922,140100,20119780,4310,4310,4310,4310,0
20230922,140000,20119780,4310,4310,4310,4310,0
20230922,135900,20119780,4310,4310,4310,4310,0
20230922,135800,20119780,4310,4310,4310,4310,0
20230922,135700,20119780,4310,4310,4310,4310,0
20230922,135600,20119780,4310,4310,4310,4310,0
20230922,135500,20119780,4310,4310,4310,4310,0
20230922,135400,20119780,4310,4310,4310,4310,0
20230922,135300,20119780,4310,4310,4310,4310,0
20230922,135200,20119780,4310,4310,4310,4310,0
20230922,135100,20119780,4310,4310,4310,4310,0
20230922,135000,20119780,4310,4310,4310,4310,0
20230922,134900,20119780,4310,4310,4310,4310,0
20230922,134800,20119780,4310,4310,4310,4310,0
20230922,134700,20119780,4310,4310,4310,4310,1
20230922,134600,20115470,4310,4310,4310,4310,1
20230922,134500,20111160,4310,4310,4310,4310,0
20230922,134400,20111160,4310,4310,4310,4310,0
20230922,134300,20111160,4310,4310,4310,4310,0
20230922,134200,20111160,4310,4310,4310,4310,0
20230922,134100,20111160,4310,4310,4310,4310,0
20230922,134000,20111160,4310,4310,4310,4310,0
20230922,133900,20111160,4310,4310,4310,4310,0
20230922,133800,20111160,4310,4310,4310,4310,0
20230922,133700,20111160,4310,4310,4310,4310,0
20230922,133600,20111160,4310,4310,4310,4310,0
20230922,133500,20111160,4310,4310,4310,4310,10
20230922,133400,20068060,4310,4310,4310,4310,0
20230922,133300,20068060,4310,4310,4310,4310,0
20230922,133200,20068060,4310,4310,4310,4310,0
20230922,133100,20068060,4310,4310,4310,4310,0
20230922,133000,20068060,4310,4310,4310,4310,0
20230922,132900,20068060,4310,4310,4310,4310,0
20230922,132800,20068060,4310,4310,4310,4310,0
20230922,132700,20068060,4310,4310,4310,4310,0
20230922,132600,20068060,4310,4310,4310,4310,0
20230922,132500,20068060,4310,4310,4310,4310,0
20230922,132400,20068060,4310,4310,4310,4310,0
20230922,132300,20068060,4310,4310,4310,4310,0
20230922,132200,20068060,4310,4310,4310,4310,0
20230922,132100,20068060,4310,4310,4310,4310,0
20230922,132000,20068060,4310,4310,4310,4310,0
20230922,131900,20068060,4310,4310,4310,4310,0
20230922,131800,20068060,4310,4310,4310,4310,0
20230922,131700,20068060,4310,4310,4310,4310,0
20230922,131600,20068060,4310,4310,4310,4310,0
20230922,131500,20068060,4310,4310,4310,4310,0
20230922,131400,20068060,4310,4310,4310,4310,0
20230922,131300,20068060,4310,4310,4310,4310,0
20230922,131200,20068060,4310,4310,4310,4310,0
20230922,131100,20068060,4310,4310,4310,4310,0
20230922,131000,20068060,4310,4310,4310,4310,0
20230922,130900,20068060,4310,4310,4310,4310,0
20230922,130800,20068060,4310,4310,4310,4310,0
20230922,130700,20068060,4310,4310,4310,4310,0
20230922,130600,20068060,4310,4310,4310,4310,0
20230922,130500,20068060,4310,4310,4310,4310,0
20230922,130400,20068060,4310,4310,4310,4310,0
20230922,130300,20068060,4310,4310,4310,4310,10
20230922,130200,20024960,4310,4310,4310,4310,0
20230922,130100,20024960,4310,4310,4310,4310,0
20230922,130000,20024960,4310,4310,4310,4310,0
20230922,125900,20024960,4310,4310,4310,4310,0
20230922,125800,20024960,4310,4310,4310,4310,0
20230922,125700,20024960,4310,4310,4310,4310,0
20230922,125600,20024960,4310,4310,4310,4310,0
20230922,125500,20024960,4310,4310,4310,4310,0
20230922,125400,20024960,4310,4310,4310,4310,0
20230922,125300,20024960,4310,4310,4310,4310,0
20230922,125200,20024960,4310,4310,4310,4310,0
20230922,125100,20024960,4310,4310,4310,4310,0
20230922,125000,20024960,4310,4310,4310,4310,0
20230922,124900,20024960,4310,4310,4310,4310,0
20230922,124800,20024960,4310,4310,4310,4310,0
20230922,124700,20024960,4310,4310,4310,4310,0
20230922,124600,20024960,4310,4310,4310,4310,0
20230922,124500,20024960,4310,4310,4310,4310,0
20230922,124400,20024960,4310,4310,4310,4310,0
20230922,124300,20024960,4310,4310,4310,4310,0
20230922,124200,20024960,4310,4310,4310,4310,0
20230922,124100,20024960,4310,4310,4310,4310,0
20230922,124000,20024960,4310,4310,4310,4310,0
20230922,123900,20024960,4310,4310,4310,4310,0
20230922,123800,20024960,4310,4310,4310,4310,0
20230922,123700,20024960,4310,4310,4310,4310,0
20230922,123600,20024960,4310,4300,4310,4300,6
20230922,123500,19999120,4300,4300,4300,4300,470
20230922,123400,17978120,4310,4310,4310,4310,0
20230922,123300,17978120,4310,4310,4310,4310,0
20230922,123200,17978120,4310,4310,4310,4310,0
20230922,123100,17978120,4310,4310,4310,4310,0
20230922,123000,17978120,4310,4310,4310,4310,0
20230922,122900,17978120,4310,4310,4310,4310,0
20230922,122800,17978120,4310,4310,4310,4310,0
20230922,122700,17978120,4310,4310,4310,4310,0
20230922,122600,17978120,4310,4310,4310,4310,0
20230922,122500,17978120,4310,4310,4310,4310,0
20230922,122400,17978120,4310,4310,4310,4310,0
20230922,122300,17978120,4310,4310,4310,4310,0
20230922,122200,17978120,4310,4310,4310,4310,0
20230922,122100,17978120,4310,4310,4310,4310,1
20230922,122000,17973810,4310,4310,4310,4310,0
20230922,121900,17973810,4310,4310,4310,4310,0
20230922,121800,17973810,4310,4310,4310,4310,0
20230922,121700,17973810,4310,4310,4310,4310,0
20230922,121600,17973810,4310,4310,4310,4310,15
20230922,121500,17909160,4310,4310,4310,4310,0
20230922,121400,17909160,4310,4310,4310,4310,0
20230922,121300,17909160,4310,4300,4310,4300,96
20230922,121200,17496350,4300,4300,4300,4300,110
20230922,121100,17023350,4310,4310,4310,4310,0
20230922,121000,17023350,4310,4310,4310,4310,0
20230922,120900,17023350,4310,4310,4310,4310,0
20230922,120800,17023350,4310,4310,4310,4310,0
20230922,120700,17023350,4310,4310,4310,4310,0
20230922,120600,17023350,4310,4310,4310,4310,18
20230922,120500,16945770,4310,4310,4310,4310,26
20230922,120400,16833710,4310,4310,4310,4310,0
20230922,120300,16833710,4310,4310,4310,4310,0
20230922,120200,16833710,4310,4310,4310,4310,0
20230922,120100,16833710,4310,4310,4310,4310,0
20230922,120000,16833710,4310,4310,4310,4310,0
20230922,115900,16833710,4310,4310,4310,4310,0
20230922,115800,16833710,4310,4310,4310,4310,1
20230922,115700,16829400,4310,4310,4310,4310,9
20230922,115600,16790610,4310,4310,4310,4310,0
20230922,115500,16790610,4310,4300,4310,4300,7
20230922,115400,16760500,4310,4310,4310,4310,0
20230922,115300,16760500,4310,4310,4310,4310,0
20230922,115200,16760500,4310,4310,4310,4310,0
20230922,115100,16760500,4310,4310,4310,4310,0
20230922,115000,16760500,4310,4310,4310,4310,0
20230922,114900,16760500,4310,4310,4310,4310,0
20230922,114800,16760500,4310,4310,4310,4310,0
20230922,114700,16760500,4310,4310,4310,4310,0
20230922,114600,16760500,4310,4310,4310,4310,0
20230922,114500,16760500,4310,4310,4310,4310,0
20230922,114400,16760500,4310,4310,4310,4310,0
20230922,114300,16760500,4310,4310,4310,4310,0
20230922,114200,16760500,4310,4310,4310,4310,0
20230922,114100,16760500,4310,4310,4310,4310,0
20230922,114000,16760500,4310,4310,4310,4310,0
20230922,113900,16760500,4310,4310,4310,4310,0
20230922,113800,16760500,4310,4310,4310,4310,0
20230922,113700,16760500,4310,4310,4310,4310,0
20230922,113600,16760500,4310,4310,4310,4310,0
20230922,113500,16760500,4310,4310,4310,4310,0
20230922,113400,16760500,4310,4310,4310,4310,0
20230922,113300,16760500,4310,4310,4310,4310,0
20230922,113200,16760500,4310,4310,4310,4310,0
20230922,113100,16760500,4310,4310,4310,4310,0
20230922,113000,16760500,4310,4310,4310,4310,0
20230922,112900,16760500,4310,4310,4310,4310,0
20230922,112800,16760500,4310,4310,4310,4310,0
20230922,112700,16760500,4310,4310,4310,4310,0
20230922,112600,16760500,4310,4310,4310,4310,0
20230922,112500,16760500,4310,4310,4310,4310,0
20230922,112400,16760500,4310,4310,4310,4310,0
20230922,112300,16760500,4310,4310,4310,4310,0
20230922,112200,16760500,4310,4310,4310,4310,6
20230922,112100,16734640,4310,4310,4310,4310,19
20230922,112000,16652750,4310,4310,4310,4310,0
20230922,111900,16652750,4310,4310,4310,4310,0
20230922,111800,16652750,4310,4310,4310,4310,0
20230922,111700,16652750,4310,4310,4310,4310,0
20230922,111600,16652750,4310,4310,4310,4310,1
20230922,111500,16648440,4310,4310,4310,4310,0
20230922,111400,16648440,4310,4310,4310,4310,0
20230922,111300,16648440,4310,4310,4310,4310,0
20230922,111200,16648440,4310,4310,4310,4310,11
20230922,111100,16601030,4305,4305,4305,4305,0
20230922,111000,16601030,4305,4305,4305,4305,1
20230922,110900,16596725,4300,4300,4300,4300,0
20230922,110800,16596725,4300,4300,4300,4300,0
20230922,110700,16596725,4300,4300,4300,4300,0
20230922,110600,16596725,4300,4300,4300,4300,0
20230922,110500,16596725,4300,4300,4300,4300,0
20230922,110400,16596725,4300,4305,4305,4300,164
20230922,110300,15891520,4310,4310,4310,4310,6
20230922,110200,15865660,4310,4310,4310,4310,0
20230922,110100,15865660,4310,4310,4310,4310,1
20230922,110000,15861350,4310,4310,4310,4310,0
20230922,105900,15861350,4310,4310,4310,4310,0
20230922,105800,15861350,4310,4310,4310,4310,0
20230922,105700,15861350,4310,4310,4310,4310,0
20230922,105600,15861350,4310,4310,4310,4310,2
20230922,105500,15852730,4310,4310,4310,4310,0
20230922,105400,15852730,4310,4310,4310,4310,0
20230922,105300,15852730,4310,4310,4310,4310,0
20230922,105200,15852730,4310,4310,4310,4310,0
20230922,105100,15852730,4310,4310,4310,4310,0
20230922,105000,15852730,4310,4310,4310,4310,0
20230922,104900,15852730,4310,4310,4310,4310,0
20230922,104800,15852730,4310,4310,4310,4310,0
20230922,104700,15852730,4310,4310,4310,4310,0
20230922,104600,15852730,4310,4305,4310,4305,100
20230922,104500,15421865,4305,4305,4305,4305,0
20230922,104400,15421865,4305,4305,4305,4305,0
20230922,104300,15421865,4305,4305,4305,4305,0
20230922,104200,15421865,4305,4305,4305,4305,0
20230922,104100,15421865,4305,4305,4305,4305,0
20230922,104000,15421865,4305,4305,4305,4305,0
20230922,103900,15421865,4305,4305,4305,4305,0
20230922,103800,15421865,4305,4305,4305,4305,0
20230922,103700,15421865,4305,4305,4305,4305,0
20230922,103600,15421865,4305,4305,4305,4305,0
20230922,103500,15421865,4305,4305,4305,4305,0
20230922,103400,15421865,4305,4305,4305,4305,1
20230922,103300,15417560,4305,4305,4305,4305,0
20230922,103200,15417560,4305,4305,4305,4305,0
20230922,103100,15417560,4305,4305,4305,4305,0
20230922,103000,15417560,4305,4305,4305,4305,0
20230922,102900,15417560,4305,4305,4305,4305,0
20230922,102800,15417560,4305,4305,4305,4305,0
20230922,102700,15417560,4305,4305,4305,4305,0
20230922,102600,15417560,4305,4305,4305,4305,2
20230922,102500,15408950,4310,4310,4310,4310,100
20230922,102400,14977950,4330,4330,4330,4330,0
20230922,102300,14977950,4330,4330,4330,4330,0
20230922,102200,14977950,4330,4330,4330,4330,0
20230922,102100,14977950,4330,4330,4330,4330,0
20230922,102000,14977950,4330,4330,4330,4330,0
20230922,101900,14977950,4330,4330,4330,4330,0
20230922,101800,14977950,4330,4330,4330,4330,0
20230922,101700,14977950,4330,4330,4330,4330,0
20230922,101600,14977950,4330,4330,4330,4330,0
20230922,101500,14977950,4330,4330,4330,4330,0
20230922,101400,14977950,4330,4330,4330,4330,0
20230922,101300,14977950,4330,4330,4330,4330,0
20230922,101200,14977950,4330,4330,4330,4330,0
20230922,101100,14977950,4330,4330,4330,4330,0
20230922,101000,14977950,4330,4330,4330,4330,0
20230922,100900,14977950,4330,4330,4330,4330,0
20230922,100800,14977950,4330,4330,4330,4330,0
20230922,100700,14977950,4330,4330,4330,4330,0
20230922,100600,14977950,4330,4330,4330,4330,0
20230922,100500,14977950,4330,4330,4330,4330,0
20230922,100400,14977950,4330,4330,4330,4330,0
20230922,100300,14977950,4330,4330,4330,4330,0
20230922,100200,14977950,4330,4330,4330,4330,0
20230922,100100,14977950,4330,4330,4330,4330,0
20230922,100000,14977950,4330,4330,4330,4330,0
20230922,095900,14977950,4330,4330,4330,4330,0
20230922,095800,14977950,4330,4330,4330,4330,0
20230922,095700,14977950,4330,4330,4330,4330,0
20230922,095600,14977950,4330,4330,4330,4330,0
20230922,095500,14977950,4330,4330,4330,4330,0
20230922,095400,14977950,4330,4330,4330,4330,1
20230922,095300,14973620,4300,4300,4300,4300,811
20230922,095200,11486320,4300,4300,4300,4300,0
20230922,095100,11486320,4300,4300,4300,4300,163
20230922,095000,10785420,4300,4300,4300,4300,0
20230922,094900,10785420,4300,4300,4300,4300,0
20230922,094800,10785420,4300,4300,4300,4300,0
20230922,094700,10785420,4300,4300,4300,4300,0
20230922,094600,10785420,4300,4300,4300,4300,0
20230922,094500,10785420,4300,4300,4300,4300,0
20230922,094400,10785420,4300,4300,4300,4300,0
20230922,094300,10785420,4300,4300,4300,4300,0
20230922,094200,10785420,4300,4300,4300,4300,0
20230922,094100,10785420,4300,4300,4300,4300,0
20230922,094000,10785420,4300,4300,4300,4300,0
20230922,093900,10785420,4300,4300,4300,4300,0
20230922,093800,10785420,4300,4305,4305,4300,100
20230922,093700,10355415,4315,4315,4315,4315,5
20230922,093600,10333840,4315,4315,4315,4315,1
20230922,093500,10329525,4315,4315,4315,4315,10
20230922,093400,10286375,4315,4315,4315,4315,0
20230922,093300,10286375,4315,4315,4315,4315,17
20230922,093200,10213020,4315,4315,4315,4315,5
20230922,093100,10191445,4300,4300,4300,4300,0
20230922,093000,10191445,4300,4300,4300,4300,0
20230922,092900,10191445,4300,4300,4300,4300,111
20230922,092800,9714145,4300,4300,4300,4300,0
20230922,092700,9714145,4300,4300,4300,4300,812
20230922,092600,6222545,4305,4305,4305,4305,77
20230922,092500,5891060,4305,4310,4310,4305,250
20230922,092400,4814800,4305,4305,4305,4305,0
20230922,092300,4814800,4305,4305,4305,4305,0
20230922,092200,4814800,4305,4305,4305,4305,0
20230922,092100,4814800,4305,4305,4305,4305,0
20230922,092000,4814800,4305,4305,4305,4305,0
20230922,091900,4814800,4305,4305,4305,4305,0
20230922,091800,4814800,4305,4305,4305,4305,0
20230922,091700,4814800,4305,4310,4310,4305,88
20230922,091600,4435905,4310,4310,4310,4310,0
20230922,091500,4435905,4310,4310,4310,4310,0
20230922,091400,4435905,4310,4310,4310,4310,0
20230922,091300,4435905,4310,4310,4310,4310,0
20230922,091200,4435905,4310,4315,4315,4310,68
20230922,091100,4142735,4315,4310,4315,4310,163
20230922,091000,3439995,4310,4310,4310,4310,379
20230922,090900,1806505,4310,4310,4310,4310,0
20230922,090800,1806505,4310,4315,4315,4310,200
20230922,090700,944430,4355,4355,4355,4355,0
20230922,090600,944430,4355,4355,4355,4355,0
20230922,090500,944430,4355,4355,4355,4355,0
20230922,090400,944430,4355,4355,4355,4355,0
20230922,090300,944430,4355,4355,4355,4355,0
20230922,090200,944430,4355,4355,4355,4355,0
20230922,090100,944430,4355,4355,4355,4355,0
20230922,090000,944430,4355,4310,4355,4310,219