KissMeData/033200/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,190400,34649685,4520,4520,4520,4520,380
20230914,190300,34649685,4520,4520,4520,4520,0
20230914,190200,34649685,4520,4520,4520,4520,0
20230914,190100,34649685,4520,4520,4520,4520,0
20230914,190000,34649685,4520,4520,4520,4520,0
20230914,185900,34649685,4520,4520,4520,4520,0
20230914,185800,34649685,4520,4520,4520,4520,0
20230914,185700,34649685,4520,4520,4520,4520,0
20230914,185600,34649685,4520,4520,4520,4520,0
20230914,185500,34649685,4520,4520,4520,4520,0
20230914,185400,34649685,4520,4520,4520,4520,0
20230914,185300,34649685,4520,4520,4520,4520,0
20230914,185200,34649685,4520,4520,4520,4520,0
20230914,185100,34649685,4520,4520,4520,4520,0
20230914,185000,34649685,4520,4520,4520,4520,0
20230914,184900,34649685,4520,4520,4520,4520,0
20230914,184800,34649685,4520,4520,4520,4520,0
20230914,184700,34649685,4520,4520,4520,4520,0
20230914,184600,34649685,4520,4520,4520,4520,0
20230914,184500,34649685,4520,4520,4520,4520,0
20230914,184400,34649685,4520,4520,4520,4520,0
20230914,184300,34649685,4520,4520,4520,4520,0
20230914,184200,34649685,4520,4520,4520,4520,0
20230914,184100,34649685,4520,4520,4520,4520,0
20230914,184000,34649685,4520,4520,4520,4520,0
20230914,183900,34649685,4520,4520,4520,4520,0
20230914,183800,34649685,4520,4520,4520,4520,0
20230914,183700,34649685,4520,4520,4520,4520,0
20230914,183600,34649685,4520,4520,4520,4520,0
20230914,183500,34649685,4520,4520,4520,4520,0
20230914,183400,34649685,4520,4520,4520,4520,380
20230914,183300,34649685,4520,4520,4520,4520,0
20230914,183200,34649685,4520,4520,4520,4520,0
20230914,183100,34649685,4520,4520,4520,4520,0
20230914,183000,34649685,4520,4520,4520,4520,0
20230914,182900,34649685,4520,4520,4520,4520,0
20230914,182800,34649685,4520,4520,4520,4520,0
20230914,182700,34649685,4520,4520,4520,4520,0
20230914,182600,34649685,4520,4520,4520,4520,0
20230914,182500,34649685,4520,4520,4520,4520,0
20230914,182400,34649685,4520,4520,4520,4520,0
20230914,182300,34649685,4520,4520,4520,4520,0
20230914,182200,34649685,4520,4520,4520,4520,0
20230914,182100,34649685,4520,4520,4520,4520,0
20230914,182000,34649685,4520,4520,4520,4520,0
20230914,181900,34649685,4520,4520,4520,4520,0
20230914,181800,34649685,4520,4520,4520,4520,0
20230914,181700,34649685,4520,4520,4520,4520,0
20230914,181600,34649685,4520,4520,4520,4520,0
20230914,181500,34649685,4520,4520,4520,4520,0
20230914,181400,34649685,4520,4520,4520,4520,0
20230914,181300,34649685,4520,4520,4520,4520,0
20230914,181200,34649685,4520,4520,4520,4520,0
20230914,181100,34649685,4520,4520,4520,4520,0
20230914,181000,34649685,4520,4520,4520,4520,0
20230914,180900,34649685,4520,4520,4520,4520,0
20230914,180800,34649685,4520,4520,4520,4520,0
20230914,180700,34649685,4520,4520,4520,4520,0
20230914,180600,34649685,4520,4520,4520,4520,0
20230914,180500,34649685,4520,4520,4520,4520,0
20230914,180400,34649685,4520,4520,4520,4520,380
20230914,180300,34649685,4520,4520,4520,4520,0
20230914,180200,34649685,4520,4520,4520,4520,0
20230914,180100,34649685,4520,4520,4520,4520,0
20230914,180000,34649685,4520,4520,4520,4520,0
20230914,175900,34649685,4520,4520,4520,4520,0
20230914,175800,34649685,4520,4520,4520,4520,0
20230914,175700,34649685,4520,4520,4520,4520,0
20230914,175600,34649685,4520,4520,4520,4520,0
20230914,175500,34649685,4520,4520,4520,4520,0
20230914,175400,34649685,4520,4520,4520,4520,0
20230914,175300,34649685,4520,4520,4520,4520,0
20230914,175200,34649685,4520,4520,4520,4520,0
20230914,175100,34649685,4520,4520,4520,4520,0
20230914,175000,34649685,4520,4520,4520,4520,0
20230914,174900,34649685,4520,4520,4520,4520,0
20230914,174800,34649685,4520,4520,4520,4520,0
20230914,174700,34649685,4520,4520,4520,4520,0
20230914,174600,34649685,4520,4520,4520,4520,0
20230914,174500,34649685,4520,4520,4520,4520,0
20230914,174400,34649685,4520,4520,4520,4520,0
20230914,174300,34649685,4520,4520,4520,4520,0
20230914,174200,34649685,4520,4520,4520,4520,0
20230914,174100,34649685,4520,4520,4520,4520,0
20230914,174000,34649685,4520,4520,4520,4520,0
20230914,173900,34649685,4520,4520,4520,4520,0
20230914,173800,34649685,4520,4520,4520,4520,0
20230914,173700,34649685,4520,4520,4520,4520,0
20230914,173600,34649685,4520,4520,4520,4520,0
20230914,173500,34649685,4520,4520,4520,4520,0
20230914,173400,34649685,4520,4520,4520,4520,380
20230914,173300,34649685,4520,4520,4520,4520,0
20230914,173200,34649685,4520,4520,4520,4520,0
20230914,173100,34649685,4520,4520,4520,4520,0
20230914,173000,34649685,4520,4520,4520,4520,0
20230914,172900,34649685,4520,4520,4520,4520,0
20230914,172800,34649685,4520,4520,4520,4520,0
20230914,172700,34649685,4520,4520,4520,4520,0
20230914,172600,34649685,4520,4520,4520,4520,0
20230914,172500,34649685,4520,4520,4520,4520,0
20230914,172400,34649685,4520,4520,4520,4520,0
20230914,172300,34649685,4520,4520,4520,4520,0
20230914,172200,34649685,4520,4520,4520,4520,0
20230914,172100,34649685,4520,4520,4520,4520,0
20230914,172000,34649685,4520,4520,4520,4520,0
20230914,171900,34649685,4520,4520,4520,4520,0
20230914,171800,34649685,4520,4520,4520,4520,0
20230914,171700,34649685,4520,4520,4520,4520,0
20230914,171600,34649685,4520,4520,4520,4520,0
20230914,171500,34649685,4520,4520,4520,4520,0
20230914,171400,34649685,4520,4520,4520,4520,0
20230914,171300,34649685,4520,4520,4520,4520,0
20230914,171200,34649685,4520,4520,4520,4520,0
20230914,171100,34649685,4520,4520,4520,4520,0
20230914,171000,34649685,4520,4520,4520,4520,0
20230914,170900,34649685,4520,4520,4520,4520,0
20230914,170800,34649685,4520,4520,4520,4520,0
20230914,170700,34649685,4520,4520,4520,4520,0
20230914,170600,34649685,4520,4520,4520,4520,0
20230914,170500,34649685,4520,4520,4520,4520,0
20230914,170400,34649685,4520,4520,4520,4520,380
20230914,170300,34649685,4520,4520,4520,4520,0
20230914,170200,34649685,4520,4520,4520,4520,0
20230914,170100,34649685,4520,4520,4520,4520,0
20230914,170000,34649685,4520,4520,4520,4520,0
20230914,165900,34649685,4520,4520,4520,4520,0
20230914,165800,34649685,4520,4520,4520,4520,0
20230914,165700,34649685,4520,4520,4520,4520,0
20230914,165600,34649685,4520,4520,4520,4520,0
20230914,165500,34649685,4520,4520,4520,4520,0
20230914,165400,34649685,4520,4520,4520,4520,0
20230914,165300,34649685,4520,4520,4520,4520,0
20230914,165200,34649685,4520,4520,4520,4520,0
20230914,165100,34649685,4520,4520,4520,4520,0
20230914,165000,34649685,4520,4520,4520,4520,0
20230914,164900,34649685,4520,4520,4520,4520,0
20230914,164800,34649685,4520,4520,4520,4520,0
20230914,164700,34649685,4520,4520,4520,4520,0
20230914,164600,34649685,4520,4520,4520,4520,0
20230914,164500,34649685,4520,4520,4520,4520,0
20230914,164400,34649685,4520,4520,4520,4520,0
20230914,164300,34649685,4520,4520,4520,4520,0
20230914,164200,34649685,4520,4520,4520,4520,0
20230914,164100,34649685,4520,4520,4520,4520,0
20230914,164000,34649685,4520,4520,4520,4520,0
20230914,163900,34649685,4520,4520,4520,4520,0
20230914,163800,34649685,4520,4520,4520,4520,0
20230914,163700,34649685,4520,4520,4520,4520,0
20230914,163600,34649685,4520,4520,4520,4520,0
20230914,163500,34649685,4520,4520,4520,4520,0
20230914,163400,34649685,4520,4520,4520,4520,380
20230914,163300,34649685,4520,4520,4520,4520,0
20230914,163200,34649685,4520,4520,4520,4520,0
20230914,163100,34649685,4520,4520,4520,4520,0
20230914,163000,34649685,4520,4520,4520,4520,0
20230914,162900,34649685,4520,4520,4520,4520,0
20230914,162800,34649685,4520,4520,4520,4520,0
20230914,162700,34649685,4520,4520,4520,4520,0
20230914,162600,34649685,4520,4520,4520,4520,0
20230914,162500,34649685,4520,4520,4520,4520,0
20230914,162400,34649685,4520,4520,4520,4520,0
20230914,162300,34649685,4520,4520,4520,4520,0
20230914,162200,34649685,4520,4520,4520,4520,0
20230914,162100,34649685,4520,4520,4520,4520,0
20230914,162000,34649685,4520,4520,4520,4520,0
20230914,161900,34649685,4520,4520,4520,4520,0
20230914,161800,34649685,4520,4520,4520,4520,0
20230914,161700,34649685,4520,4520,4520,4520,0
20230914,161600,34649685,4520,4520,4520,4520,0
20230914,161500,34649685,4520,4520,4520,4520,0
20230914,161400,34649685,4520,4520,4520,4520,0
20230914,161300,34649685,4520,4520,4520,4520,0
20230914,161200,34649685,4520,4520,4520,4520,0
20230914,161100,34649685,4520,4520,4520,4520,0
20230914,161000,34649685,4520,4520,4520,4520,0
20230914,160900,34649685,4520,4520,4520,4520,0
20230914,160800,34649685,4520,4520,4520,4520,0
20230914,160700,34649685,4520,4520,4520,4520,0
20230914,160600,34649685,4520,4520,4520,4520,0
20230914,160500,34649685,4520,4520,4520,4520,0
20230914,160400,34649685,4520,4520,4520,4520,380
20230914,160300,34649685,4520,4520,4520,4520,0
20230914,160200,34649685,4520,4520,4520,4520,0
20230914,160100,34649685,4520,4520,4520,4520,0
20230914,160000,34649685,4520,4520,4520,4520,0
20230914,155900,34649685,4520,4520,4520,4520,0
20230914,155800,34649685,4520,4520,4520,4520,0
20230914,155700,34649685,4520,4520,4520,4520,0
20230914,155600,34649685,4520,4520,4520,4520,0
20230914,155500,34649685,4520,4520,4520,4520,0
20230914,155400,34649685,4520,4520,4520,4520,0
20230914,155300,34649685,4520,4520,4520,4520,0
20230914,155200,34649685,4520,4520,4520,4520,0
20230914,155100,34649685,4520,4520,4520,4520,0
20230914,155000,34649685,4520,4520,4520,4520,0
20230914,154900,34649685,4520,4520,4520,4520,0
20230914,154800,34649685,4520,4520,4520,4520,0
20230914,154700,34649685,4520,4520,4520,4520,0
20230914,154600,34649685,4520,4520,4520,4520,0
20230914,154500,34649685,4520,4520,4520,4520,0
20230914,154400,34649685,4520,4520,4520,4520,0
20230914,154300,34649685,4520,4520,4520,4520,0
20230914,154200,34649685,4520,4520,4520,4520,0
20230914,154100,34649685,4520,4520,4520,4520,0
20230914,154000,34649685,4520,4520,4520,4520,0
20230914,153900,34649685,4520,4520,4520,4520,0
20230914,153800,34649685,4520,4520,4520,4520,0
20230914,153700,34649685,4520,4520,4520,4520,0
20230914,153600,34649685,4520,4520,4520,4520,0
20230914,153500,34649685,4520,4520,4520,4520,0
20230914,153400,34649685,4520,4520,4520,4520,380
20230914,153300,34649685,4520,4520,4520,4520,0
20230914,153200,34649685,4520,4520,4520,4520,0
20230914,153100,34649685,4520,4520,4520,4520,0
20230914,153000,34649685,4520,4520,4520,4520,380
20230914,152900,32932085,4520,4520,4520,4520,0
20230914,152800,32932085,4520,4520,4520,4520,0
20230914,152700,32932085,4520,4520,4520,4520,0
20230914,152600,32932085,4520,4520,4520,4520,0
20230914,152500,32932085,4520,4520,4520,4520,0
20230914,152400,32932085,4520,4520,4520,4520,0
20230914,152300,32932085,4520,4520,4520,4520,0
20230914,152200,32932085,4520,4520,4520,4520,0
20230914,152100,32932085,4520,4520,4520,4520,0
20230914,152000,32932085,4520,4520,4520,4520,0
20230914,151900,32932085,4520,4520,4520,4520,50
20230914,151800,32706085,4520,4520,4520,4520,0
20230914,151700,32706085,4520,4520,4520,4520,0
20230914,151600,32706085,4520,4520,4520,4520,0
20230914,151500,32706085,4520,4520,4520,4520,0
20230914,151400,32706085,4520,4520,4520,4520,8
20230914,151300,32669925,4520,4520,4520,4520,0
20230914,151200,32669925,4520,4520,4520,4520,100
20230914,151100,32217925,4520,4520,4520,4520,0
20230914,151000,32217925,4520,4520,4520,4520,0
20230914,150900,32217925,4520,4520,4520,4520,0
20230914,150800,32217925,4520,4520,4520,4520,11
20230914,150700,32168205,4525,4525,4525,4525,0
20230914,150600,32168205,4525,4525,4525,4525,0
20230914,150500,32168205,4525,4525,4525,4525,12
20230914,150400,32113905,4525,4525,4525,4525,0
20230914,150300,32113905,4525,4525,4525,4525,0
20230914,150200,32113905,4525,4525,4525,4525,0
20230914,150100,32113905,4525,4525,4530,4525,55
20230914,150000,31865005,4510,4510,4510,4510,0
20230914,145900,31865005,4510,4510,4510,4510,0
20230914,145800,31865005,4510,4510,4510,4510,1
20230914,145700,31860495,4515,4515,4515,4515,10
20230914,145600,31815345,4510,4510,4510,4510,0
20230914,145500,31815345,4510,4510,4510,4510,0
20230914,145400,31815345,4510,4510,4510,4510,100
20230914,145300,31364345,4525,4525,4525,4525,20
20230914,145200,31273845,4510,4510,4510,4510,0
20230914,145100,31273845,4510,4510,4510,4510,0
20230914,145000,31273845,4510,4510,4510,4510,0
20230914,144900,31273845,4510,4510,4510,4510,500
20230914,144800,29018845,4510,4510,4510,4510,0
20230914,144700,29018845,4510,4510,4510,4510,0
20230914,144600,29018845,4510,4510,4510,4510,0
20230914,144500,29018845,4510,4510,4510,4510,0
20230914,144400,29018845,4510,4510,4510,4510,0
20230914,144300,29018845,4510,4510,4510,4510,0
20230914,144200,29018845,4510,4510,4510,4510,0
20230914,144100,29018845,4510,4510,4510,4510,0
20230914,144000,29018845,4510,4510,4510,4510,0
20230914,143900,29018845,4510,4510,4510,4510,0
20230914,143800,29018845,4510,4515,4515,4510,20
20230914,143700,28928550,4505,4505,4505,4505,0
20230914,143600,28928550,4505,4505,4505,4505,0
20230914,143500,28928550,4505,4505,4505,4505,0
20230914,143400,28928550,4505,4510,4510,4505,542
20230914,143300,26486755,4510,4530,4530,4510,138
20230914,143200,25863615,4510,4510,4510,4510,0
20230914,143100,25863615,4510,4510,4510,4510,0
20230914,143000,25863615,4510,4510,4510,4510,0
20230914,142900,25863615,4510,4510,4510,4510,0
20230914,142800,25863615,4510,4510,4510,4510,0
20230914,142700,25863615,4510,4510,4510,4510,0
20230914,142600,25863615,4510,4510,4510,4510,0
20230914,142500,25863615,4510,4510,4510,4510,0
20230914,142400,25863615,4510,4510,4510,4510,0
20230914,142300,25863615,4510,4510,4510,4510,0
20230914,142200,25863615,4510,4510,4510,4510,0
20230914,142100,25863615,4510,4510,4510,4510,0
20230914,142000,25863615,4510,4510,4510,4510,0
20230914,141900,25863615,4510,4510,4510,4510,20
20230914,141800,25773415,4530,4530,4530,4530,0
20230914,141700,25773415,4530,4530,4530,4530,0
20230914,141600,25773415,4530,4530,4530,4530,0
20230914,141500,25773415,4530,4530,4530,4530,0
20230914,141400,25773415,4530,4530,4530,4530,0
20230914,141300,25773415,4530,4530,4530,4530,0
20230914,141200,25773415,4530,4530,4530,4530,0
20230914,141100,25773415,4530,4530,4530,4530,0
20230914,141000,25773415,4530,4530,4530,4530,0
20230914,140900,25773415,4530,4530,4530,4530,0
20230914,140800,25773415,4530,4530,4530,4530,0
20230914,140700,25773415,4530,4530,4530,4530,0
20230914,140600,25773415,4530,4530,4530,4530,0
20230914,140500,25773415,4530,4530,4530,4530,0
20230914,140400,25773415,4530,4530,4530,4530,0
20230914,140300,25773415,4530,4530,4530,4530,3
20230914,140200,25759825,4530,4530,4530,4530,0
20230914,140100,25759825,4530,4530,4530,4530,0
20230914,140000,25759825,4530,4530,4530,4530,1
20230914,135900,25755295,4515,4515,4515,4515,0
20230914,135800,25755295,4515,4515,4515,4515,0
20230914,135700,25755295,4515,4515,4515,4515,0
20230914,135600,25755295,4515,4515,4515,4515,0
20230914,135500,25755295,4515,4515,4515,4515,0
20230914,135400,25755295,4515,4515,4515,4515,0
20230914,135300,25755295,4515,4515,4515,4515,0
20230914,135200,25755295,4515,4515,4515,4515,0
20230914,135100,25755295,4515,4515,4515,4515,1
20230914,135000,25750780,4515,4515,4515,4515,0
20230914,134900,25750780,4515,4515,4515,4515,0
20230914,134800,25750780,4515,4515,4515,4515,0
20230914,134700,25750780,4515,4515,4515,4515,0
20230914,134600,25750780,4515,4515,4515,4515,0
20230914,134500,25750780,4515,4515,4515,4515,0
20230914,134400,25750780,4515,4515,4515,4515,21
20230914,134300,25655965,4515,4515,4515,4515,39
20230914,134200,25479880,4520,4520,4520,4520,0
20230914,134100,25479880,4520,4520,4520,4520,2
20230914,134000,25470840,4520,4520,4520,4520,2
20230914,133900,25461800,4520,4520,4520,4520,2
20230914,133800,25452760,4520,4520,4520,4520,0
20230914,133700,25452760,4520,4520,4520,4520,3
20230914,133600,25439200,4520,4520,4520,4520,3
20230914,133500,25425640,4530,4530,4530,4530,0
20230914,133400,25425640,4530,4530,4530,4530,0
20230914,133300,25425640,4530,4530,4530,4530,0
20230914,133200,25425640,4530,4530,4530,4530,0
20230914,133100,25425640,4530,4530,4530,4530,0
20230914,133000,25425640,4530,4530,4530,4530,0
20230914,132900,25425640,4530,4530,4530,4530,1
20230914,132800,25421110,4515,4515,4515,4515,0
20230914,132700,25421110,4515,4515,4515,4515,0
20230914,132600,25421110,4515,4515,4515,4515,0
20230914,132500,25421110,4515,4515,4515,4515,0
20230914,132400,25421110,4515,4515,4515,4515,8
20230914,132300,25384990,4530,4530,4530,4530,0
20230914,132200,25384990,4530,4530,4530,4530,0
20230914,132100,25384990,4530,4530,4530,4530,0
20230914,132000,25384990,4530,4530,4530,4530,0
20230914,131900,25384990,4530,4530,4530,4530,0
20230914,131800,25384990,4530,4530,4530,4530,1
20230914,131700,25380460,4525,4525,4525,4525,0
20230914,131600,25380460,4525,4525,4525,4525,0
20230914,131500,25380460,4525,4525,4525,4525,0
20230914,131400,25380460,4525,4525,4525,4525,0
20230914,131300,25380460,4525,4525,4525,4525,0
20230914,131200,25380460,4525,4525,4525,4525,0
20230914,131100,25380460,4525,4525,4525,4525,0
20230914,131000,25380460,4525,4525,4525,4525,0
20230914,130900,25380460,4525,4525,4525,4525,0
20230914,130800,25380460,4525,4525,4525,4525,0
20230914,130700,25380460,4525,4525,4525,4525,0
20230914,130600,25380460,4525,4525,4525,4525,0
20230914,130500,25380460,4525,4525,4525,4525,0
20230914,130400,25380460,4525,4525,4525,4525,0
20230914,130300,25380460,4525,4525,4525,4525,0
20230914,130200,25380460,4525,4525,4525,4525,0
20230914,130100,25380460,4525,4525,4525,4525,0
20230914,130000,25380460,4525,4525,4525,4525,98
20230914,125900,24937010,4525,4525,4525,4525,0
20230914,125800,24937010,4525,4525,4525,4525,0
20230914,125700,24937010,4525,4525,4525,4525,0
20230914,125600,24937010,4525,4525,4525,4525,26
20230914,125500,24819360,4530,4530,4530,4530,0
20230914,125400,24819360,4530,4530,4530,4530,0
20230914,125300,24819360,4530,4530,4530,4530,0
20230914,125200,24819360,4530,4530,4530,4530,0
20230914,125100,24819360,4530,4530,4530,4530,0
20230914,125000,24819360,4530,4535,4535,4530,103
20230914,124900,24352660,4535,4535,4535,4535,0
20230914,124800,24352660,4535,4535,4535,4535,0
20230914,124700,24352660,4535,4535,4535,4535,0
20230914,124600,24352660,4535,4535,4535,4535,83
20230914,124500,23976255,4535,4535,4535,4535,0
20230914,124400,23976255,4535,4535,4535,4535,0
20230914,124300,23976255,4535,4535,4535,4535,0
20230914,124200,23976255,4535,4535,4535,4535,0
20230914,124100,23976255,4535,4535,4535,4535,1
20230914,124000,23971720,4520,4520,4520,4520,0
20230914,123900,23971720,4520,4520,4520,4520,0
20230914,123800,23971720,4520,4520,4520,4520,0
20230914,123700,23971720,4520,4520,4520,4520,0
20230914,123600,23971720,4520,4520,4520,4520,0
20230914,123500,23971720,4520,4520,4520,4520,0
20230914,123400,23971720,4520,4520,4520,4520,0
20230914,123300,23971720,4520,4520,4520,4520,0
20230914,123200,23971720,4520,4520,4520,4520,0
20230914,123100,23971720,4520,4520,4520,4520,0
20230914,123000,23971720,4520,4520,4520,4520,0
20230914,122900,23971720,4520,4520,4520,4520,80
20230914,122800,23610120,4515,4515,4515,4515,35
20230914,122700,23452095,4520,4520,4520,4520,0
20230914,122600,23452095,4520,4520,4520,4520,0
20230914,122500,23452095,4520,4510,4520,4510,12
20230914,122400,23397965,4505,4505,4505,4505,0
20230914,122300,23397965,4505,4505,4505,4505,26
20230914,122200,23280835,4510,4510,4510,4510,0
20230914,122100,23280835,4510,4510,4510,4510,1
20230914,122000,23276325,4510,4515,4515,4510,9
20230914,121900,23235730,4520,4520,4520,4520,0
20230914,121800,23235730,4520,4520,4520,4520,0
20230914,121700,23235730,4520,4520,4520,4520,0
20230914,121600,23235730,4520,4520,4520,4520,0
20230914,121500,23235730,4520,4520,4520,4520,11
20230914,121400,23186010,4510,4510,4510,4510,0
20230914,121300,23186010,4510,4510,4510,4510,0
20230914,121200,23186010,4510,4510,4510,4510,0
20230914,121100,23186010,4510,4510,4510,4510,0
20230914,121000,23186010,4510,4510,4510,4510,0
20230914,120900,23186010,4510,4510,4510,4510,100
20230914,120800,22735010,4510,4510,4510,4510,100
20230914,120700,22284010,4510,4510,4510,4510,0
20230914,120600,22284010,4510,4510,4510,4510,0
20230914,120500,22284010,4510,4510,4510,4510,0
20230914,120400,22284010,4510,4510,4510,4510,115
20230914,120300,21765360,4515,4515,4515,4515,0
20230914,120200,21765360,4515,4515,4515,4515,0
20230914,120100,21765360,4515,4515,4515,4515,26
20230914,120000,21647970,4520,4520,4520,4520,0
20230914,115900,21647970,4520,4520,4520,4520,0
20230914,115800,21647970,4520,4520,4520,4520,0
20230914,115700,21647970,4520,4520,4520,4520,179
20230914,115600,20838890,4515,4515,4515,4515,0
20230914,115500,20838890,4515,4515,4515,4515,0
20230914,115400,20838890,4515,4515,4515,4515,0
20230914,115300,20838890,4515,4515,4515,4515,0
20230914,115200,20838890,4515,4515,4515,4515,0
20230914,115100,20838890,4515,4515,4515,4515,0
20230914,115000,20838890,4515,4515,4515,4515,0
20230914,114900,20838890,4515,4515,4515,4515,0
20230914,114800,20838890,4515,4515,4515,4515,0
20230914,114700,20838890,4515,4515,4515,4515,10
20230914,114600,20793740,4520,4520,4520,4520,10
20230914,114500,20748540,4515,4515,4515,4515,0
20230914,114400,20748540,4515,4515,4515,4515,0
20230914,114300,20748540,4515,4515,4515,4515,0
20230914,114200,20748540,4515,4515,4515,4515,0
20230914,114100,20748540,4515,4515,4515,4515,0
20230914,114000,20748540,4515,4515,4515,4515,0
20230914,113900,20748540,4515,4515,4515,4515,0
20230914,113800,20748540,4515,4515,4515,4515,0
20230914,113700,20748540,4515,4515,4515,4515,0
20230914,113600,20748540,4515,4515,4515,4515,0
20230914,113500,20748540,4515,4515,4515,4515,0
20230914,113400,20748540,4515,4515,4515,4515,0
20230914,113300,20748540,4515,4515,4515,4515,0
20230914,113200,20748540,4515,4515,4515,4515,0
20230914,113100,20748540,4515,4515,4515,4515,0
20230914,113000,20748540,4515,4515,4515,4515,34
20230914,112900,20595030,4515,4515,4515,4515,0
20230914,112800,20595030,4515,4515,4515,4515,1
20230914,112700,20590515,4520,4520,4520,4520,0
20230914,112600,20590515,4520,4520,4520,4520,0
20230914,112500,20590515,4520,4520,4520,4520,0
20230914,112400,20590515,4520,4520,4520,4520,0
20230914,112300,20590515,4520,4520,4520,4520,0
20230914,112200,20590515,4520,4520,4520,4520,0
20230914,112100,20590515,4520,4520,4520,4520,0
20230914,112000,20590515,4520,4520,4520,4520,0
20230914,111900,20590515,4520,4520,4520,4520,1
20230914,111800,20585995,4520,4520,4520,4520,0
20230914,111700,20585995,4520,4520,4520,4520,0
20230914,111600,20585995,4520,4520,4520,4520,0
20230914,111500,20585995,4520,4520,4520,4520,1
20230914,111400,20581475,4520,4520,4520,4520,0
20230914,111300,20581475,4520,4520,4520,4520,30
20230914,111200,20445875,4520,4520,4520,4520,1
20230914,111100,20441355,4515,4515,4515,4515,1
20230914,111000,20436840,4515,4515,4515,4515,0
20230914,110900,20436840,4515,4515,4515,4515,0
20230914,110800,20436840,4515,4515,4515,4515,0
20230914,110700,20436840,4515,4515,4515,4515,0
20230914,110600,20436840,4515,4515,4515,4515,0
20230914,110500,20436840,4515,4515,4515,4515,4
20230914,110400,20418780,4535,4535,4535,4535,0
20230914,110300,20418780,4535,4535,4535,4535,0
20230914,110200,20418780,4535,4535,4535,4535,0
20230914,110100,20418780,4535,4535,4535,4535,1
20230914,110000,20414245,4535,4535,4535,4535,0
20230914,105900,20414245,4535,4515,4535,4515,4
20230914,105800,20396150,4510,4510,4510,4510,299
20230914,105700,19047660,4515,4515,4515,4515,0
20230914,105600,19047660,4515,4515,4515,4515,30
20230914,105500,18912210,4510,4510,4510,4510,0
20230914,105400,18912210,4510,4510,4510,4510,0
20230914,105300,18912210,4510,4510,4510,4510,400
20230914,105200,17108210,4510,4510,4510,4510,0
20230914,105100,17108210,4510,4510,4510,4510,211
20230914,105000,16156600,4510,4510,4510,4510,0
20230914,104900,16156600,4510,4510,4510,4510,0
20230914,104800,16156600,4510,4510,4510,4510,0
20230914,104700,16156600,4510,4510,4510,4510,0
20230914,104600,16156600,4510,4510,4510,4510,0
20230914,104500,16156600,4510,4510,4510,4510,0
20230914,104400,16156600,4510,4510,4510,4510,0
20230914,104300,16156600,4510,4510,4510,4510,0
20230914,104200,16156600,4510,4510,4510,4510,0
20230914,104100,16156600,4510,4510,4510,4510,0
20230914,104000,16156600,4510,4510,4510,4510,0
20230914,103900,16156600,4510,4510,4510,4510,41
20230914,103800,15971690,4510,4510,4510,4510,0
20230914,103700,15971690,4510,4510,4510,4510,0
20230914,103600,15971690,4510,4510,4510,4510,0
20230914,103500,15971690,4510,4510,4510,4510,0
20230914,103400,15971690,4510,4510,4510,4510,0
20230914,103300,15971690,4510,4510,4510,4510,0
20230914,103200,15971690,4510,4510,4510,4510,20
20230914,103100,15881490,4535,4535,4535,4535,0
20230914,103000,15881490,4535,4535,4535,4535,0
20230914,102900,15881490,4535,4535,4535,4535,0
20230914,102800,15881490,4535,4535,4535,4535,0
20230914,102700,15881490,4535,4535,4535,4535,0
20230914,102600,15881490,4535,4535,4535,4535,0
20230914,102500,15881490,4535,4535,4535,4535,0
20230914,102400,15881490,4535,4535,4535,4535,0
20230914,102300,15881490,4535,4535,4535,4535,0
20230914,102200,15881490,4535,4535,4535,4535,0
20230914,102100,15881490,4535,4535,4535,4535,0
20230914,102000,15881490,4535,4535,4535,4535,0
20230914,101900,15881490,4535,4535,4535,4535,0
20230914,101800,15881490,4535,4535,4535,4535,0
20230914,101700,15881490,4535,4535,4535,4535,0
20230914,101600,15881490,4535,4535,4535,4535,0
20230914,101500,15881490,4535,4535,4535,4535,3
20230914,101400,15867885,4535,4535,4535,4535,0
20230914,101300,15867885,4535,4535,4535,4535,0
20230914,101200,15867885,4535,4535,4535,4535,0
20230914,101100,15867885,4535,4535,4535,4535,0
20230914,101000,15867885,4535,4535,4535,4535,0
20230914,100900,15867885,4535,4535,4535,4535,0
20230914,100800,15867885,4535,4535,4535,4535,0
20230914,100700,15867885,4535,4535,4535,4535,0
20230914,100600,15867885,4535,4535,4535,4535,1
20230914,100500,15863350,4510,4510,4510,4510,0
20230914,100400,15863350,4510,4510,4510,4510,50
20230914,100300,15637850,4510,4510,4510,4510,0
20230914,100200,15637850,4510,4510,4510,4510,0
20230914,100100,15637850,4510,4510,4510,4510,0
20230914,100000,15637850,4510,4515,4515,4510,100
20230914,095900,15186680,4545,4545,4545,4545,0
20230914,095800,15186680,4545,4545,4545,4545,0
20230914,095700,15186680,4545,4545,4545,4545,0
20230914,095600,15186680,4545,4545,4545,4545,0
20230914,095500,15186680,4545,4545,4545,4545,0
20230914,095400,15186680,4545,4545,4545,4545,1
20230914,095300,15182135,4545,4545,4545,4545,0
20230914,095200,15182135,4545,4545,4545,4545,1
20230914,095100,15177590,4515,4515,4515,4515,1
20230914,095000,15173075,4545,4545,4545,4545,0
20230914,094900,15173075,4545,4545,4545,4545,0
20230914,094800,15173075,4545,4545,4545,4545,50
20230914,094700,14945825,4545,4545,4545,4545,1
20230914,094600,14941280,4525,4525,4525,4525,16
20230914,094500,14868880,4510,4510,4510,4510,0
20230914,094400,14868880,4510,4510,4510,4510,0
20230914,094300,14868880,4510,4510,4510,4510,1
20230914,094200,14864370,4510,4510,4510,4510,0
20230914,094100,14864370,4510,4510,4510,4510,0
20230914,094000,14864370,4510,4510,4510,4510,0
20230914,093900,14864370,4510,4510,4510,4510,19
20230914,093800,14778680,4510,4510,4510,4510,1
20230914,093700,14774170,4505,4505,4505,4505,0
20230914,093600,14774170,4505,4505,4505,4505,0
20230914,093500,14774170,4505,4505,4505,4505,0
20230914,093400,14774170,4505,4505,4505,4505,0
20230914,093300,14774170,4505,4505,4505,4505,49
20230914,093200,14553425,4505,4505,4505,4505,0
20230914,093100,14553425,4505,4505,4505,4505,0
20230914,093000,14553425,4505,4505,4505,4505,72
20230914,092900,14229065,4500,4505,4505,4500,1262
20230914,092800,8545500,4520,4510,4520,4505,905
20230914,092700,4468440,4505,4510,4510,4505,106
20230914,092600,3990405,4510,4510,4510,4510,32
20230914,092500,3846085,4500,4500,4500,4500,0
20230914,092400,3846085,4500,4500,4500,4500,0
20230914,092300,3846085,4500,4500,4500,4500,0
20230914,092200,3846085,4500,4500,4500,4500,0
20230914,092100,3846085,4500,4500,4500,4500,0
20230914,092000,3846085,4500,4500,4500,4500,0
20230914,091900,3846085,4500,4500,4500,4500,0
20230914,091800,3846085,4500,4500,4500,4500,0
20230914,091700,3846085,4500,4500,4500,4500,0
20230914,091600,3846085,4500,4540,4540,4500,550
20230914,091500,1365105,4540,4540,4540,4540,0
20230914,091400,1365105,4540,4540,4540,4540,0
20230914,091300,1365105,4540,4540,4540,4540,1
20230914,091200,1360565,4545,4545,4545,4545,0
20230914,091100,1360565,4545,4545,4545,4545,0
20230914,091000,1360565,4545,4545,4545,4545,0
20230914,090900,1360565,4545,4545,4545,4545,0
20230914,090800,1360565,4545,4545,4545,4545,0
20230914,090700,1360565,4545,4545,4545,4545,0
20230914,090600,1360565,4545,4545,4545,4545,0
20230914,090500,1360565,4545,4545,4545,4545,1
20230914,090400,1356020,4520,4520,4520,4520,0
20230914,090300,1356020,4520,4520,4520,4520,0
20230914,090200,1356020,4520,4520,4520,4520,1
20230914,090100,1351500,4505,4505,4505,4505,0
20230914,090000,1351500,4505,4505,4505,4505,300