KissMeData/079000/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,193800,139753090,5040,5040,5040,5040,2
20230907,193700,139753090,5040,5040,5040,5040,0
20230907,193600,139753090,5040,5040,5040,5040,0
20230907,193500,139753090,5040,5040,5040,5040,0
20230907,193400,139753090,5040,5040,5040,5040,0
20230907,193300,139753090,5040,5040,5040,5040,0
20230907,193200,139753090,5040,5040,5040,5040,0
20230907,193100,139753090,5040,5040,5040,5040,0
20230907,193000,139753090,5040,5040,5040,5040,0
20230907,192900,139753090,5040,5040,5040,5040,0
20230907,192800,139753090,5040,5040,5040,5040,0
20230907,192700,139753090,5040,5040,5040,5040,0
20230907,192600,139753090,5040,5040,5040,5040,0
20230907,192500,139753090,5040,5040,5040,5040,0
20230907,192400,139753090,5040,5040,5040,5040,0
20230907,192300,139753090,5040,5040,5040,5040,0
20230907,192200,139753090,5040,5040,5040,5040,0
20230907,192100,139753090,5040,5040,5040,5040,0
20230907,192000,139753090,5040,5040,5040,5040,0
20230907,191900,139753090,5040,5040,5040,5040,0
20230907,191800,139753090,5040,5040,5040,5040,0
20230907,191700,139753090,5040,5040,5040,5040,0
20230907,191600,139753090,5040,5040,5040,5040,0
20230907,191500,139753090,5040,5040,5040,5040,0
20230907,191400,139753090,5040,5040,5040,5040,0
20230907,191300,139753090,5040,5040,5040,5040,0
20230907,191200,139753090,5040,5040,5040,5040,0
20230907,191100,139753090,5040,5040,5040,5040,0
20230907,191000,139753090,5040,5040,5040,5040,0
20230907,190900,139753090,5040,5040,5040,5040,0
20230907,190800,139753090,5040,5040,5040,5040,2
20230907,190700,139753090,5040,5040,5040,5040,0
20230907,190600,139753090,5040,5040,5040,5040,0
20230907,190500,139753090,5040,5040,5040,5040,0
20230907,190400,139753090,5040,5040,5040,5040,0
20230907,190300,139753090,5040,5040,5040,5040,0
20230907,190200,139753090,5040,5040,5040,5040,0
20230907,190100,139753090,5040,5040,5040,5040,0
20230907,190000,139753090,5040,5040,5040,5040,0
20230907,185900,139753090,5040,5040,5040,5040,0
20230907,185800,139753090,5040,5040,5040,5040,0
20230907,185700,139753090,5040,5040,5040,5040,0
20230907,185600,139753090,5040,5040,5040,5040,0
20230907,185500,139753090,5040,5040,5040,5040,0
20230907,185400,139753090,5040,5040,5040,5040,0
20230907,185300,139753090,5040,5040,5040,5040,0
20230907,185200,139753090,5040,5040,5040,5040,0
20230907,185100,139753090,5040,5040,5040,5040,0
20230907,185000,139753090,5040,5040,5040,5040,0
20230907,184900,139753090,5040,5040,5040,5040,0
20230907,184800,139753090,5040,5040,5040,5040,0
20230907,184700,139753090,5040,5040,5040,5040,0
20230907,184600,139753090,5040,5040,5040,5040,0
20230907,184500,139753090,5040,5040,5040,5040,0
20230907,184400,139753090,5040,5040,5040,5040,0
20230907,184300,139753090,5040,5040,5040,5040,0
20230907,184200,139753090,5040,5040,5040,5040,0
20230907,184100,139753090,5040,5040,5040,5040,0
20230907,184000,139753090,5040,5040,5040,5040,0
20230907,183900,139753090,5040,5040,5040,5040,0
20230907,183800,139753090,5040,5040,5040,5040,2
20230907,183700,139753090,5040,5040,5040,5040,0
20230907,183600,139753090,5040,5040,5040,5040,0
20230907,183500,139753090,5040,5040,5040,5040,0
20230907,183400,139753090,5040,5040,5040,5040,0
20230907,183300,139753090,5040,5040,5040,5040,0
20230907,183200,139753090,5040,5040,5040,5040,0
20230907,183100,139753090,5040,5040,5040,5040,0
20230907,183000,139753090,5040,5040,5040,5040,0
20230907,182900,139753090,5040,5040,5040,5040,0
20230907,182800,139753090,5040,5040,5040,5040,0
20230907,182700,139753090,5040,5040,5040,5040,0
20230907,182600,139753090,5040,5040,5040,5040,0
20230907,182500,139753090,5040,5040,5040,5040,0
20230907,182400,139753090,5040,5040,5040,5040,0
20230907,182300,139753090,5040,5040,5040,5040,0
20230907,182200,139753090,5040,5040,5040,5040,0
20230907,182100,139753090,5040,5040,5040,5040,0
20230907,182000,139753090,5040,5040,5040,5040,0
20230907,181900,139753090,5040,5040,5040,5040,0
20230907,181800,139753090,5040,5040,5040,5040,0
20230907,181700,139753090,5040,5040,5040,5040,0
20230907,181600,139753090,5040,5040,5040,5040,0
20230907,181500,139753090,5040,5040,5040,5040,0
20230907,181400,139753090,5040,5040,5040,5040,0
20230907,181300,139753090,5040,5040,5040,5040,0
20230907,181200,139753090,5040,5040,5040,5040,0
20230907,181100,139753090,5040,5040,5040,5040,0
20230907,181000,139753090,5040,5040,5040,5040,0
20230907,180900,139753090,5040,5040,5040,5040,0
20230907,180800,139753090,5040,5040,5040,5040,2
20230907,180700,139753090,5040,5040,5040,5040,0
20230907,180600,139753090,5040,5040,5040,5040,0
20230907,180500,139753090,5040,5040,5040,5040,0
20230907,180400,139753090,5040,5040,5040,5040,0
20230907,180300,139753090,5040,5040,5040,5040,0
20230907,180200,139753090,5040,5040,5040,5040,0
20230907,180100,139753090,5040,5040,5040,5040,0
20230907,180000,139753090,5040,5040,5040,5040,0
20230907,175900,139753090,5040,5040,5040,5040,0
20230907,175800,139753090,5040,5040,5040,5040,0
20230907,175700,139753090,5040,5040,5040,5040,0
20230907,175600,139753090,5040,5040,5040,5040,0
20230907,175500,139753090,5040,5040,5040,5040,0
20230907,175400,139753090,5040,5040,5040,5040,0
20230907,175300,139753090,5040,5040,5040,5040,0
20230907,175200,139753090,5040,5040,5040,5040,0
20230907,175100,139753090,5040,5040,5040,5040,0
20230907,175000,139753090,5040,5040,5040,5040,0
20230907,174900,139753090,5040,5040,5040,5040,0
20230907,174800,139753090,5040,5040,5040,5040,0
20230907,174700,139753090,5040,5040,5040,5040,0
20230907,174600,139753090,5040,5040,5040,5040,0
20230907,174500,139753090,5040,5040,5040,5040,0
20230907,174400,139753090,5040,5040,5040,5040,0
20230907,174300,139753090,5040,5040,5040,5040,0
20230907,174200,139753090,5040,5040,5040,5040,0
20230907,174100,139753090,5040,5040,5040,5040,0
20230907,174000,139753090,5040,5040,5040,5040,0
20230907,173900,139753090,5040,5040,5040,5040,0
20230907,173800,139753090,5040,5040,5040,5040,2
20230907,173700,139753090,5040,5040,5040,5040,0
20230907,173600,139753090,5040,5040,5040,5040,0
20230907,173500,139753090,5040,5040,5040,5040,0
20230907,173400,139753090,5040,5040,5040,5040,0
20230907,173300,139753090,5040,5040,5040,5040,0
20230907,173200,139753090,5040,5040,5040,5040,0
20230907,173100,139753090,5040,5040,5040,5040,0
20230907,173000,139753090,5040,5040,5040,5040,0
20230907,172900,139753090,5040,5040,5040,5040,0
20230907,172800,139753090,5040,5040,5040,5040,0
20230907,172700,139753090,5040,5040,5040,5040,0
20230907,172600,139753090,5040,5040,5040,5040,0
20230907,172500,139753090,5040,5040,5040,5040,0
20230907,172400,139753090,5040,5040,5040,5040,0
20230907,172300,139753090,5040,5040,5040,5040,0
20230907,172200,139753090,5040,5040,5040,5040,0
20230907,172100,139753090,5040,5040,5040,5040,0
20230907,172000,139753090,5040,5040,5040,5040,0
20230907,171900,139753090,5040,5040,5040,5040,0
20230907,171800,139753090,5040,5040,5040,5040,0
20230907,171700,139753090,5040,5040,5040,5040,0
20230907,171600,139753090,5040,5040,5040,5040,0
20230907,171500,139753090,5040,5040,5040,5040,0
20230907,171400,139753090,5040,5040,5040,5040,0
20230907,171300,139753090,5040,5040,5040,5040,0
20230907,171200,139753090,5040,5040,5040,5040,0
20230907,171100,139753090,5040,5040,5040,5040,0
20230907,171000,139753090,5040,5040,5040,5040,0
20230907,170900,139753090,5040,5040,5040,5040,0
20230907,170800,139753090,5040,5040,5040,5040,2
20230907,170700,139753090,5040,5040,5040,5040,0
20230907,170600,139753090,5040,5040,5040,5040,0
20230907,170500,139753090,5040,5040,5040,5040,0
20230907,170400,139753090,5040,5040,5040,5040,0
20230907,170300,139753090,5040,5040,5040,5040,0
20230907,170200,139753090,5040,5040,5040,5040,0
20230907,170100,139753090,5040,5040,5040,5040,0
20230907,170000,139753090,5040,5040,5040,5040,0
20230907,165900,139753090,5040,5040,5040,5040,0
20230907,165800,139753090,5040,5040,5040,5040,0
20230907,165700,139753090,5040,5040,5040,5040,0
20230907,165600,139753090,5040,5040,5040,5040,0
20230907,165500,139753090,5040,5040,5040,5040,0
20230907,165400,139753090,5040,5040,5040,5040,0
20230907,165300,139753090,5040,5040,5040,5040,0
20230907,165200,139753090,5040,5040,5040,5040,0
20230907,165100,139753090,5040,5040,5040,5040,0
20230907,165000,139753090,5040,5040,5040,5040,0
20230907,164900,139753090,5040,5040,5040,5040,0
20230907,164800,139753090,5040,5040,5040,5040,0
20230907,164700,139753090,5040,5040,5040,5040,0
20230907,164600,139753090,5040,5040,5040,5040,0
20230907,164500,139753090,5040,5040,5040,5040,0
20230907,164400,139753090,5040,5040,5040,5040,0
20230907,164300,139753090,5040,5040,5040,5040,0
20230907,164200,139753090,5040,5040,5040,5040,0
20230907,164100,139753090,5040,5040,5040,5040,0
20230907,164000,139753090,5040,5040,5040,5040,0
20230907,163900,139753090,5040,5040,5040,5040,0
20230907,163800,139753090,5040,5040,5040,5040,2
20230907,163700,139753090,5040,5040,5040,5040,0
20230907,163600,139753090,5040,5040,5040,5040,0
20230907,163500,139753090,5040,5040,5040,5040,0
20230907,163400,139753090,5040,5040,5040,5040,0
20230907,163300,139753090,5040,5040,5040,5040,0
20230907,163200,139753090,5040,5040,5040,5040,0
20230907,163100,139753090,5040,5040,5040,5040,0
20230907,163000,139753090,5040,5040,5040,5040,0
20230907,162900,139753090,5040,5040,5040,5040,0
20230907,162800,139753090,5040,5040,5040,5040,0
20230907,162700,139753090,5040,5040,5040,5040,0
20230907,162600,139753090,5040,5040,5040,5040,0
20230907,162500,139753090,5040,5040,5040,5040,0
20230907,162400,139753090,5040,5040,5040,5040,0
20230907,162300,139753090,5040,5040,5040,5040,0
20230907,162200,139753090,5040,5040,5040,5040,0
20230907,162100,139753090,5040,5040,5040,5040,0
20230907,162000,139753090,5040,5040,5040,5040,0
20230907,161900,139753090,5040,5040,5040,5040,0
20230907,161800,139753090,5040,5040,5040,5040,0
20230907,161700,139753090,5040,5040,5040,5040,0
20230907,161600,139753090,5040,5040,5040,5040,0
20230907,161500,139753090,5040,5040,5040,5040,0
20230907,161400,139753090,5040,5040,5040,5040,0
20230907,161300,139753090,5040,5040,5040,5040,0
20230907,161200,139753090,5040,5040,5040,5040,0
20230907,161100,139753090,5040,5040,5040,5040,0
20230907,161000,139753090,5040,5040,5040,5040,0
20230907,160900,139753090,5040,5040,5040,5040,0
20230907,160800,139753090,5040,5040,5040,5040,2
20230907,160700,139753090,5040,5040,5040,5040,0
20230907,160600,139753090,5040,5040,5040,5040,0
20230907,160500,139753090,5040,5040,5040,5040,0
20230907,160400,139753090,5040,5040,5040,5040,0
20230907,160300,139753090,5040,5040,5040,5040,0
20230907,160200,139753090,5040,5040,5040,5040,0
20230907,160100,139753090,5040,5040,5040,5040,0
20230907,160000,139753090,5040,5040,5040,5040,0
20230907,155900,139753090,5040,5040,5040,5040,0
20230907,155800,139753090,5040,5040,5040,5040,0
20230907,155700,139753090,5040,5040,5040,5040,0
20230907,155600,139753090,5040,5040,5040,5040,0
20230907,155500,139753090,5040,5040,5040,5040,0
20230907,155400,139753090,5040,5040,5040,5040,0
20230907,155300,139753090,5040,5040,5040,5040,0
20230907,155200,139753090,5040,5040,5040,5040,0
20230907,155100,139753090,5040,5040,5040,5040,0
20230907,155000,139753090,5040,5040,5040,5040,0
20230907,154900,139753090,5040,5040,5040,5040,0
20230907,154800,139753090,5040,5040,5040,5040,0
20230907,154700,139753090,5040,5040,5040,5040,0
20230907,154600,139753090,5040,5040,5040,5040,0
20230907,154500,139753090,5040,5040,5040,5040,0
20230907,154400,139753090,5040,5040,5040,5040,0
20230907,154300,139753090,5040,5040,5040,5040,0
20230907,154200,139753090,5040,5040,5040,5040,0
20230907,154100,139753090,5040,5040,5040,5040,0
20230907,154000,139753090,5040,5040,5040,5040,0
20230907,153900,139753090,5040,5040,5040,5040,0
20230907,153800,139753090,5040,5040,5040,5040,2
20230907,153700,139753090,5040,5040,5040,5040,0
20230907,153600,139753090,5040,5040,5040,5040,0
20230907,153500,139753090,5040,5040,5040,5040,0
20230907,153400,139753090,5040,5040,5040,5040,0
20230907,153300,139753090,5040,5040,5040,5040,0
20230907,153200,139753090,5040,5040,5040,5040,0
20230907,153100,139753090,5040,5040,5040,5040,0
20230907,153000,139753090,5040,5040,5040,5040,2
20230907,152900,139743010,5040,5040,5040,5040,0
20230907,152800,139743010,5040,5040,5040,5040,0
20230907,152700,139743010,5040,5040,5040,5040,0
20230907,152600,139743010,5040,5040,5040,5040,0
20230907,152500,139743010,5040,5040,5040,5040,0
20230907,152400,139743010,5040,5040,5040,5040,0
20230907,152300,139743010,5040,5040,5040,5040,0
20230907,152200,139743010,5040,5040,5040,5040,0
20230907,152100,139743010,5040,5040,5040,5040,0
20230907,152000,139743010,5040,5040,5040,5040,0
20230907,151900,139743010,5040,5040,5040,5040,0
20230907,151800,139743010,5040,5040,5040,5040,0
20230907,151700,139743010,5040,5040,5040,5040,0
20230907,151600,139743010,5040,5040,5040,5040,0
20230907,151500,139743010,5040,5040,5040,5040,0
20230907,151400,139743010,5040,5040,5040,5040,0
20230907,151300,139743010,5040,5040,5040,5040,0
20230907,151200,139743010,5040,5040,5040,5040,0
20230907,151100,139743010,5040,5040,5040,5040,0
20230907,151000,139743010,5040,5040,5040,5040,0
20230907,150900,139743010,5040,5040,5040,5040,0
20230907,150800,139743010,5040,5040,5040,5040,0
20230907,150700,139743010,5040,5040,5040,5040,0
20230907,150600,139743010,5040,5040,5040,5040,0
20230907,150500,139743010,5040,5040,5040,5040,0
20230907,150400,139743010,5040,5040,5040,5040,0
20230907,150300,139743010,5040,5040,5040,5040,10
20230907,150200,139692610,5040,5040,5040,5040,0
20230907,150100,139692610,5040,5040,5040,5040,0
20230907,150000,139692610,5040,5040,5040,5040,0
20230907,145900,139692610,5040,5040,5040,5040,0
20230907,145800,139692610,5040,5040,5040,5040,0
20230907,145700,139692610,5040,5040,5040,5040,0
20230907,145600,139692610,5040,5040,5040,5040,0
20230907,145500,139692610,5040,5040,5040,5040,0
20230907,145400,139692610,5040,5040,5040,5040,0
20230907,145300,139692610,5040,5040,5040,5040,0
20230907,145200,139692610,5040,5040,5040,5040,0
20230907,145100,139692610,5040,5040,5040,5040,0
20230907,145000,139692610,5040,5040,5040,5040,0
20230907,144900,139692610,5040,5040,5040,5040,0
20230907,144800,139692610,5040,5040,5040,5040,0
20230907,144700,139692610,5040,5040,5040,5040,0
20230907,144600,139692610,5040,5040,5040,5040,0
20230907,144500,139692610,5040,5040,5040,5040,0
20230907,144400,139692610,5040,5040,5040,5040,0
20230907,144300,139692610,5040,5040,5040,5040,0
20230907,144200,139692610,5040,5040,5040,5040,0
20230907,144100,139692610,5040,5040,5040,5040,0
20230907,144000,139692610,5040,5040,5040,5040,0
20230907,143900,139692610,5040,5040,5040,5040,0
20230907,143800,139692610,5040,5040,5040,5040,0
20230907,143700,139692610,5040,5040,5040,5040,0
20230907,143600,139692610,5040,5040,5040,5040,0
20230907,143500,139692610,5040,5040,5040,5040,0
20230907,143400,139692610,5040,5040,5040,5040,0
20230907,143300,139692610,5040,5040,5040,5040,0
20230907,143200,139692610,5040,5040,5040,5040,0
20230907,143100,139692610,5040,5040,5040,5040,0
20230907,143000,139692610,5040,5040,5040,5040,0
20230907,142900,139692610,5040,5040,5040,5040,0
20230907,142800,139692610,5040,5040,5040,5040,0
20230907,142700,139692610,5040,5040,5040,5040,0
20230907,142600,139692610,5040,5040,5040,5040,0
20230907,142500,139692610,5040,5040,5040,5040,0
20230907,142400,139692610,5040,5040,5040,5040,0
20230907,142300,139692610,5040,5040,5040,5040,0
20230907,142200,139692610,5040,5040,5040,5040,0
20230907,142100,139692610,5040,5040,5040,5040,0
20230907,142000,139692610,5040,5040,5040,5040,0
20230907,141900,139692610,5040,5040,5040,5040,0
20230907,141800,139692610,5040,5040,5040,5040,0
20230907,141700,139692610,5040,5040,5040,5040,0
20230907,141600,139692610,5040,5040,5040,5040,0
20230907,141500,139692610,5040,5040,5040,5040,0
20230907,141400,139692610,5040,5040,5040,5040,0
20230907,141300,139692610,5040,5040,5040,5040,0
20230907,141200,139692610,5040,5040,5040,5040,0
20230907,141100,139692610,5040,5040,5040,5040,0
20230907,141000,139692610,5040,5040,5040,5030,46
20230907,140900,139460830,5040,5040,5040,5040,21
20230907,140800,139354990,5040,5040,5040,5040,0
20230907,140700,139354990,5040,5040,5040,5040,0
20230907,140600,139354990,5040,5040,5040,5040,0
20230907,140500,139354990,5040,5040,5040,5040,0
20230907,140400,139354990,5040,5040,5040,5040,0
20230907,140300,139354990,5040,5020,5040,5020,1500
20230907,140200,131804250,5020,5020,5020,5020,0
20230907,140100,131804250,5020,5020,5020,5020,0
20230907,140000,131804250,5020,5020,5020,5020,0
20230907,135900,131804250,5020,5020,5020,5020,0
20230907,135800,131804250,5020,5020,5020,5020,0
20230907,135700,131804250,5020,5020,5020,5020,0
20230907,135600,131804250,5020,5020,5020,5020,0
20230907,135500,131804250,5020,5020,5020,5020,0
20230907,135400,131804250,5020,5020,5020,5020,1
20230907,135300,131799230,4985,4985,4985,4985,0
20230907,135200,131799230,4985,4985,4985,4985,0
20230907,135100,131799230,4985,4985,4985,4985,0
20230907,135000,131799230,4985,4985,4985,4985,0
20230907,134900,131799230,4985,4985,4985,4985,0
20230907,134800,131799230,4985,4985,4985,4985,0
20230907,134700,131799230,4985,4985,4985,4985,0
20230907,134600,131799230,4985,4985,4985,4985,0
20230907,134500,131799230,4985,4985,4985,4985,0
20230907,134400,131799230,4985,4985,4985,4985,0
20230907,134300,131799230,4985,4985,4985,4985,0
20230907,134200,131799230,4985,4985,4985,4985,0
20230907,134100,131799230,4985,4985,4985,4985,0
20230907,134000,131799230,4985,4985,4985,4985,0
20230907,133900,131799230,4985,4985,4985,4985,0
20230907,133800,131799230,4985,4985,4985,4985,0
20230907,133700,131799230,4985,4985,4985,4985,0
20230907,133600,131799230,4985,4985,4985,4985,0
20230907,133500,131799230,4985,4985,4985,4985,0
20230907,133400,131799230,4985,4985,4985,4985,0
20230907,133300,131799230,4985,4985,4985,4985,0
20230907,133200,131799230,4985,4985,4985,4985,0
20230907,133100,131799230,4985,4985,4985,4985,0
20230907,133000,131799230,4985,4985,4985,4985,0
20230907,132900,131799230,4985,4985,4985,4985,0
20230907,132800,131799230,4985,4985,4985,4985,0
20230907,132700,131799230,4985,4985,4985,4985,0
20230907,132600,131799230,4985,4985,4985,4985,0
20230907,132500,131799230,4985,4985,4985,4985,0
20230907,132400,131799230,4985,4985,4985,4985,0
20230907,132300,131799230,4985,4985,4985,4985,0
20230907,132200,131799230,4985,4985,4985,4985,0
20230907,132100,131799230,4985,4985,4985,4985,0
20230907,132000,131799230,4985,4985,4985,4985,0
20230907,131900,131799230,4985,4985,4985,4985,0
20230907,131800,131799230,4985,4985,4985,4985,0
20230907,131700,131799230,4985,4985,4985,4985,0
20230907,131600,131799230,4985,4985,4985,4985,0
20230907,131500,131799230,4985,4985,4985,4985,0
20230907,131400,131799230,4985,4985,4985,4985,0
20230907,131300,131799230,4985,4985,4985,4985,0
20230907,131200,131799230,4985,4985,4985,4985,0
20230907,131100,131799230,4985,4985,4985,4985,0
20230907,131000,131799230,4985,4985,4985,4985,0
20230907,130900,131799230,4985,4985,4985,4985,0
20230907,130800,131799230,4985,4985,4985,4985,0
20230907,130700,131799230,4985,4985,4985,4985,0
20230907,130600,131799230,4985,4985,4985,4985,0
20230907,130500,131799230,4985,4985,4985,4985,0
20230907,130400,131799230,4985,4985,4985,4985,0
20230907,130300,131799230,4985,4985,4985,4985,0
20230907,130200,131799230,4985,4985,4985,4985,0
20230907,130100,131799230,4985,4985,4985,4985,3
20230907,130000,131784275,5030,5030,5030,5030,0
20230907,125900,131784275,5030,5030,5030,5030,0
20230907,125800,131784275,5030,5030,5030,5030,0
20230907,125700,131784275,5030,5030,5030,5030,0
20230907,125600,131784275,5030,5030,5030,5030,0
20230907,125500,131784275,5030,5030,5030,5030,0
20230907,125400,131784275,5030,5030,5030,5030,0
20230907,125300,131784275,5030,5030,5030,5030,0
20230907,125200,131784275,5030,5030,5030,5030,0
20230907,125100,131784275,5030,5030,5030,5030,0
20230907,125000,131784275,5030,5030,5030,5030,0
20230907,124900,131784275,5030,5030,5030,5030,0
20230907,124800,131784275,5030,5030,5030,5030,0
20230907,124700,131784275,5030,5030,5030,5030,100
20230907,124600,131281275,5030,5030,5030,5030,0
20230907,124500,131281275,5030,5030,5030,5030,0
20230907,124400,131281275,5030,5030,5030,5030,1
20230907,124300,131276245,5030,5030,5030,5030,0
20230907,124200,131276245,5030,5030,5030,5030,0
20230907,124100,131276245,5030,5030,5030,5030,0
20230907,124000,131276245,5030,5030,5030,5030,0
20230907,123900,131276245,5030,5030,5030,5030,0
20230907,123800,131276245,5030,5030,5030,5030,0
20230907,123700,131276245,5030,5030,5030,5030,0
20230907,123600,131276245,5030,5030,5030,5030,0
20230907,123500,131276245,5030,5030,5030,5030,0
20230907,123400,131276245,5030,5030,5030,5030,0
20230907,123300,131276245,5030,5020,5030,5020,20
20230907,123200,131175765,5020,5020,5020,5020,0
20230907,123100,131175765,5020,5020,5020,5020,0
20230907,123000,131175765,5020,5020,5020,5020,0
20230907,122900,131175765,5020,5020,5020,5020,0
20230907,122800,131175765,5020,5020,5020,5020,0
20230907,122700,131175765,5020,5020,5020,5020,0
20230907,122600,131175765,5020,5020,5020,5020,0
20230907,122500,131175765,5020,5020,5020,5020,3
20230907,122400,131160705,5020,5020,5020,5020,0
20230907,122300,131160705,5020,5020,5020,5020,0
20230907,122200,131160705,5020,5020,5020,5020,5
20230907,122100,131135605,5020,5020,5020,5020,3
20230907,122000,131120545,4985,4985,4985,4985,0
20230907,121900,131120545,4985,4985,4985,4985,0
20230907,121800,131120545,4985,4985,4985,4985,0
20230907,121700,131120545,4985,4985,4985,4985,0
20230907,121600,131120545,4985,4985,4985,4985,0
20230907,121500,131120545,4985,4985,4985,4985,0
20230907,121400,131120545,4985,4985,4985,4985,0
20230907,121300,131120545,4985,4985,4985,4985,0
20230907,121200,131120545,4985,4985,4985,4985,2
20230907,121100,131110575,4975,4975,4975,4975,0
20230907,121000,131110575,4975,4975,4975,4975,0
20230907,120900,131110575,4975,4975,4975,4975,21
20230907,120800,131006100,5030,5030,5030,5030,0
20230907,120700,131006100,5030,5030,5030,5030,0
20230907,120600,131006100,5030,5030,5030,5030,0
20230907,120500,131006100,5030,5030,5030,5030,0
20230907,120400,131006100,5030,5030,5030,5030,0
20230907,120300,131006100,5030,5030,5030,5030,0
20230907,120200,131006100,5030,5030,5030,5030,0
20230907,120100,131006100,5030,5030,5030,5030,0
20230907,120000,131006100,5030,5030,5030,5030,0
20230907,115900,131006100,5030,5030,5030,5030,0
20230907,115800,131006100,5030,5030,5030,5030,0
20230907,115700,131006100,5030,5030,5030,5030,0
20230907,115600,131006100,5030,5030,5030,5030,17
20230907,115500,130920590,5030,5030,5030,5030,0
20230907,115400,130920590,5030,5030,5030,5030,0
20230907,115300,130920590,5030,5030,5030,5030,0
20230907,115200,130920590,5030,5030,5030,5030,0
20230907,115100,130920590,5030,5030,5030,5030,0
20230907,115000,130920590,5030,5030,5030,5030,0
20230907,114900,130920590,5030,5030,5030,5030,1
20230907,114800,130915560,4930,4930,4930,4930,0
20230907,114700,130915560,4930,4930,4930,4930,0
20230907,114600,130915560,4930,5030,5030,4930,4190
20230907,114500,110214305,5030,5030,5030,5030,0
20230907,114400,110214305,5030,5070,5070,5030,1000
20230907,114300,105183685,5070,5070,5070,5070,220
20230907,114200,104068285,5070,5070,5070,5070,0
20230907,114100,104068285,5070,5070,5070,5070,200
20230907,114000,103054285,5070,5070,5070,5070,0
20230907,113900,103054285,5070,5070,5070,5070,0
20230907,113800,103054285,5070,5070,5070,5070,0
20230907,113700,103054285,5070,5070,5070,5070,0
20230907,113600,103054285,5070,5060,5070,5060,81
20230907,113500,102643715,5070,5070,5070,5070,0
20230907,113400,102643715,5070,5070,5070,5070,0
20230907,113300,102643715,5070,5070,5070,5070,0
20230907,113200,102643715,5070,5070,5070,5070,0
20230907,113100,102643715,5070,5070,5070,5070,0
20230907,113000,102643715,5070,5070,5070,5070,0
20230907,112900,102643715,5070,5070,5070,5070,0
20230907,112800,102643715,5070,5070,5070,5070,0
20230907,112700,102643715,5070,5060,5070,5060,200
20230907,112600,101630425,5060,5050,5060,5050,1800
20230907,112500,92539935,5050,5020,5050,5020,1800
20230907,112400,83458115,5000,5000,5000,5000,0
20230907,112300,83458115,5000,5000,5000,5000,0
20230907,112200,83458115,5000,5000,5000,5000,5
20230907,112100,83433115,5000,5000,5000,5000,0
20230907,112000,83433115,5000,5000,5000,5000,0
20230907,111900,83433115,5000,5000,5000,5000,10
20230907,111800,83383115,5000,5000,5000,5000,0
20230907,111700,83383115,5000,5000,5000,5000,0
20230907,111600,83383115,5000,5000,5000,5000,0
20230907,111500,83383115,5000,5000,5000,5000,54
20230907,111400,83113115,5000,5000,5000,5000,0
20230907,111300,83113115,5000,5000,5000,5000,0
20230907,111200,83113115,5000,5000,5000,5000,16
20230907,111100,83033115,5000,5000,5000,5000,0
20230907,111000,83033115,5000,5000,5000,5000,1
20230907,110900,83028115,4990,4990,4990,4990,0
20230907,110800,83028115,4990,4990,4990,4990,0
20230907,110700,83028115,4990,4990,4990,4990,0
20230907,110600,83028115,4990,4990,4990,4990,0
20230907,110500,83028115,4990,4990,4990,4990,0
20230907,110400,83028115,4990,4990,4990,4990,0
20230907,110300,83028115,4990,4990,4990,4990,0
20230907,110200,83028115,4990,4990,4990,4990,0
20230907,110100,83028115,4990,4990,4990,4990,0
20230907,110000,83028115,4990,4990,4990,4990,0
20230907,105900,83028115,4990,4990,4990,4990,0
20230907,105800,83028115,4990,4990,4990,4990,0
20230907,105700,83028115,4990,4990,4990,4990,0
20230907,105600,83028115,4990,4990,4990,4990,0
20230907,105500,83028115,4990,4990,4990,4990,0
20230907,105400,83028115,4990,4985,4990,4985,199
20230907,105300,82035185,4990,4990,4990,4990,0
20230907,105200,82035185,4990,4990,4990,4990,0
20230907,105100,82035185,4990,4990,4990,4990,0
20230907,105000,82035185,4990,4990,4990,4990,0
20230907,104900,82035185,4990,4990,4990,4990,0
20230907,104800,82035185,4990,4990,4990,4990,0
20230907,104700,82035185,4990,4990,4990,4990,0
20230907,104600,82035185,4990,4990,4990,4990,100
20230907,104500,81536185,4985,4990,4990,4910,8022
20230907,104400,41933545,5000,5000,5000,5000,0
20230907,104300,41933545,5000,5000,5000,5000,0
20230907,104200,41933545,5000,4990,5000,4990,2
20230907,104100,41923555,4955,4955,4955,4955,0
20230907,104000,41923555,4955,4955,4955,4955,0
20230907,103900,41923555,4955,4955,4955,4955,0
20230907,103800,41923555,4955,4955,4955,4955,0
20230907,103700,41923555,4955,4955,4955,4955,0
20230907,103600,41923555,4955,4955,4955,4955,0
20230907,103500,41923555,4955,4955,4955,4955,0
20230907,103400,41923555,4955,4955,4955,4955,0
20230907,103300,41923555,4955,4955,4955,4955,0
20230907,103200,41923555,4955,4955,4955,4955,0
20230907,103100,41923555,4955,4955,4955,4955,0
20230907,103000,41923555,4955,4955,4955,4955,0
20230907,102900,41923555,4955,4955,4955,4955,0
20230907,102800,41923555,4955,4955,4955,4955,0
20230907,102700,41923555,4955,4955,4955,4955,0
20230907,102600,41923555,4955,4955,4955,4955,0
20230907,102500,41923555,4955,5000,5000,4955,2000
20230907,102400,31965450,5010,5010,5010,5010,0
20230907,102300,31965450,5010,5010,5010,5010,0
20230907,102200,31965450,5010,5010,5010,5010,11
20230907,102100,31910340,5010,5010,5010,5010,0
20230907,102000,31910340,5010,5010,5010,5010,0
20230907,101900,31910340,5010,5010,5010,5010,0
20230907,101800,31910340,5010,5010,5010,5010,0
20230907,101700,31910340,5010,5010,5010,5010,0
20230907,101600,31910340,5010,5010,5010,5010,0
20230907,101500,31910340,5010,5010,5010,5010,0
20230907,101400,31910340,5010,5010,5010,5010,0
20230907,101300,31910340,5010,5010,5010,5010,4
20230907,101200,31890300,5010,5010,5010,5010,3
20230907,101100,31875270,5010,5010,5010,5010,0
20230907,101000,31875270,5010,5010,5010,5010,0
20230907,100900,31875270,5010,5010,5010,5010,0
20230907,100800,31875270,5010,5010,5010,5010,24
20230907,100700,31755030,5010,5010,5010,5010,0
20230907,100600,31755030,5010,5010,5010,5010,0
20230907,100500,31755030,5010,5010,5010,5010,0
20230907,100400,31755030,5010,5010,5010,5010,2
20230907,100300,31745010,5010,5010,5010,5010,2
20230907,100200,31734990,5010,5010,5010,5010,54
20230907,100100,31464450,5010,5010,5010,5010,0
20230907,100000,31464450,5010,5010,5010,5010,0
20230907,095900,31464450,5010,5010,5010,5010,6
20230907,095800,31434390,5010,5000,5010,5000,163
20230907,095700,30618500,5010,5010,5010,5010,0
20230907,095600,30618500,5010,5010,5010,5010,0
20230907,095500,30618500,5010,5010,5010,5010,0
20230907,095400,30618500,5010,5010,5010,5010,0
20230907,095300,30618500,5010,5010,5010,5010,50
20230907,095200,30368000,5010,5010,5010,5010,1
20230907,095100,30362990,5010,5010,5010,5010,0
20230907,095000,30362990,5010,5010,5010,5010,0
20230907,094900,30362990,5010,5010,5010,5010,0
20230907,094800,30362990,5010,5000,5010,5000,100
20230907,094700,29862130,4995,4995,4995,4995,0
20230907,094600,29862130,4995,4995,4995,4995,0
20230907,094500,29862130,4995,4995,4995,4995,195
20230907,094400,28888105,4995,4995,4995,4995,77
20230907,094300,28503490,4990,4995,4995,4990,55
20230907,094200,28228840,4995,4995,4995,4995,21
20230907,094100,28123945,4995,4995,4995,4995,80
20230907,094000,27724345,5000,5000,5000,5000,0
20230907,093900,27724345,5000,5000,5000,5000,0
20230907,093800,27724345,5000,5000,5000,5000,1
20230907,093700,27719345,5000,5000,5000,5000,4
20230907,093600,27699345,4940,4940,4940,4940,0
20230907,093500,27699345,4940,4940,4940,4940,0
20230907,093400,27699345,4940,5000,5000,4930,4050
20230907,093300,7572270,5020,5020,5020,5020,1
20230907,093200,7567250,5000,5000,5000,5000,0
20230907,093100,7567250,5000,5000,5000,5000,0
20230907,093000,7567250,5000,5000,5000,5000,0
20230907,092900,7567250,5000,5000,5000,5000,0
20230907,092800,7567250,5000,5000,5000,5000,0
20230907,092700,7567250,5000,5000,5000,5000,0
20230907,092600,7567250,5000,5010,5010,5000,31
20230907,092500,7412140,5000,5000,5000,5000,0
20230907,092400,7412140,5000,5000,5000,5000,0
20230907,092300,7412140,5000,5000,5000,5000,0
20230907,092200,7412140,5000,5010,5010,5000,400
20230907,092100,5412130,5030,5030,5030,5030,0
20230907,092000,5412130,5030,5010,5030,5010,100
20230907,091900,4910130,5010,5010,5010,5010,71
20230907,091800,4554420,5010,5010,5010,5010,0
20230907,091700,4554420,5010,5010,5010,5010,0
20230907,091600,4554420,5010,5010,5010,5010,0
20230907,091500,4554420,5010,5010,5010,5010,0
20230907,091400,4554420,5010,5010,5010,5010,0
20230907,091300,4554420,5010,5010,5010,5010,0
20230907,091200,4554420,5010,5010,5010,5010,0
20230907,091100,4554420,5010,5010,5010,5010,0
20230907,091000,4554420,5010,5010,5010,5010,0
20230907,090900,4554420,5010,5010,5010,5010,0
20230907,090800,4554420,5010,5010,5010,5010,40
20230907,090700,4354020,5010,5010,5010,5010,146
20230907,090600,3622560,5040,5040,5040,5040,0
20230907,090500,3622560,5040,5040,5040,5040,0
20230907,090400,3622560,5040,5040,5040,5040,0
20230907,090300,3622560,5040,5040,5040,5040,0
20230907,090200,3622560,5040,5040,5040,5040,0
20230907,090100,3622560,5040,5040,5040,5040,0
20230907,090000,3622560,5040,5010,5040,5010,723