KissMeData/033200/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,190500,40207530,4545,4545,4545,4545,128
20230901,190400,40207530,4545,4545,4545,4545,0
20230901,190300,40207530,4545,4545,4545,4545,0
20230901,190200,40207530,4545,4545,4545,4545,0
20230901,190100,40207530,4545,4545,4545,4545,0
20230901,190000,40207530,4545,4545,4545,4545,0
20230901,185900,40207530,4545,4545,4545,4545,0
20230901,185800,40207530,4545,4545,4545,4545,0
20230901,185700,40207530,4545,4545,4545,4545,0
20230901,185600,40207530,4545,4545,4545,4545,0
20230901,185500,40207530,4545,4545,4545,4545,0
20230901,185400,40207530,4545,4545,4545,4545,0
20230901,185300,40207530,4545,4545,4545,4545,0
20230901,185200,40207530,4545,4545,4545,4545,0
20230901,185100,40207530,4545,4545,4545,4545,0
20230901,185000,40207530,4545,4545,4545,4545,0
20230901,184900,40207530,4545,4545,4545,4545,0
20230901,184800,40207530,4545,4545,4545,4545,0
20230901,184700,40207530,4545,4545,4545,4545,0
20230901,184600,40207530,4545,4545,4545,4545,0
20230901,184500,40207530,4545,4545,4545,4545,0
20230901,184400,40207530,4545,4545,4545,4545,0
20230901,184300,40207530,4545,4545,4545,4545,0
20230901,184200,40207530,4545,4545,4545,4545,0
20230901,184100,40207530,4545,4545,4545,4545,0
20230901,184000,40207530,4545,4545,4545,4545,0
20230901,183900,40207530,4545,4545,4545,4545,0
20230901,183800,40207530,4545,4545,4545,4545,0
20230901,183700,40207530,4545,4545,4545,4545,0
20230901,183600,40207530,4545,4545,4545,4545,0
20230901,183500,40207530,4545,4545,4545,4545,128
20230901,183400,40207530,4545,4545,4545,4545,0
20230901,183300,40207530,4545,4545,4545,4545,0
20230901,183200,40207530,4545,4545,4545,4545,0
20230901,183100,40207530,4545,4545,4545,4545,0
20230901,183000,40207530,4545,4545,4545,4545,0
20230901,182900,40207530,4545,4545,4545,4545,0
20230901,182800,40207530,4545,4545,4545,4545,0
20230901,182700,40207530,4545,4545,4545,4545,0
20230901,182600,40207530,4545,4545,4545,4545,0
20230901,182500,40207530,4545,4545,4545,4545,0
20230901,182400,40207530,4545,4545,4545,4545,0
20230901,182300,40207530,4545,4545,4545,4545,0
20230901,182200,40207530,4545,4545,4545,4545,0
20230901,182100,40207530,4545,4545,4545,4545,0
20230901,182000,40207530,4545,4545,4545,4545,0
20230901,181900,40207530,4545,4545,4545,4545,0
20230901,181800,40207530,4545,4545,4545,4545,0
20230901,181700,40207530,4545,4545,4545,4545,0
20230901,181600,40207530,4545,4545,4545,4545,0
20230901,181500,40207530,4545,4545,4545,4545,0
20230901,181400,40207530,4545,4545,4545,4545,0
20230901,181300,40207530,4545,4545,4545,4545,0
20230901,181200,40207530,4545,4545,4545,4545,0
20230901,181100,40207530,4545,4545,4545,4545,0
20230901,181000,40207530,4545,4545,4545,4545,0
20230901,180900,40207530,4545,4545,4545,4545,0
20230901,180800,40207530,4545,4545,4545,4545,0
20230901,180700,40207530,4545,4545,4545,4545,0
20230901,180600,40207530,4545,4545,4545,4545,0
20230901,180500,40207530,4545,4545,4545,4545,128
20230901,180400,40207530,4545,4545,4545,4545,0
20230901,180300,40207530,4545,4545,4545,4545,0
20230901,180200,40207530,4545,4545,4545,4545,0
20230901,180100,40207530,4545,4545,4545,4545,0
20230901,180000,40207530,4545,4545,4545,4545,0
20230901,175900,40207530,4545,4545,4545,4545,0
20230901,175800,40207530,4545,4545,4545,4545,0
20230901,175700,40207530,4545,4545,4545,4545,0
20230901,175600,40207530,4545,4545,4545,4545,0
20230901,175500,40207530,4545,4545,4545,4545,0
20230901,175400,40207530,4545,4545,4545,4545,0
20230901,175300,40207530,4545,4545,4545,4545,0
20230901,175200,40207530,4545,4545,4545,4545,0
20230901,175100,40207530,4545,4545,4545,4545,0
20230901,175000,40207530,4545,4545,4545,4545,0
20230901,174900,40207530,4545,4545,4545,4545,0
20230901,174800,40207530,4545,4545,4545,4545,0
20230901,174700,40207530,4545,4545,4545,4545,0
20230901,174600,40207530,4545,4545,4545,4545,0
20230901,174500,40207530,4545,4545,4545,4545,0
20230901,174400,40207530,4545,4545,4545,4545,0
20230901,174300,40207530,4545,4545,4545,4545,0
20230901,174200,40207530,4545,4545,4545,4545,0
20230901,174100,40207530,4545,4545,4545,4545,0
20230901,174000,40207530,4545,4545,4545,4545,0
20230901,173900,40207530,4545,4545,4545,4545,0
20230901,173800,40207530,4545,4545,4545,4545,0
20230901,173700,40207530,4545,4545,4545,4545,0
20230901,173600,40207530,4545,4545,4545,4545,0
20230901,173500,40207530,4545,4545,4545,4545,128
20230901,173400,40207530,4545,4545,4545,4545,0
20230901,173300,40207530,4545,4545,4545,4545,0
20230901,173200,40207530,4545,4545,4545,4545,0
20230901,173100,40207530,4545,4545,4545,4545,0
20230901,173000,40207530,4545,4545,4545,4545,0
20230901,172900,40207530,4545,4545,4545,4545,0
20230901,172800,40207530,4545,4545,4545,4545,0
20230901,172700,40207530,4545,4545,4545,4545,0
20230901,172600,40207530,4545,4545,4545,4545,0
20230901,172500,40207530,4545,4545,4545,4545,0
20230901,172400,40207530,4545,4545,4545,4545,0
20230901,172300,40207530,4545,4545,4545,4545,0
20230901,172200,40207530,4545,4545,4545,4545,0
20230901,172100,40207530,4545,4545,4545,4545,0
20230901,172000,40207530,4545,4545,4545,4545,0
20230901,171900,40207530,4545,4545,4545,4545,0
20230901,171800,40207530,4545,4545,4545,4545,0
20230901,171700,40207530,4545,4545,4545,4545,0
20230901,171600,40207530,4545,4545,4545,4545,0
20230901,171500,40207530,4545,4545,4545,4545,0
20230901,171400,40207530,4545,4545,4545,4545,0
20230901,171300,40207530,4545,4545,4545,4545,0
20230901,171200,40207530,4545,4545,4545,4545,0
20230901,171100,40207530,4545,4545,4545,4545,0
20230901,171000,40207530,4545,4545,4545,4545,0
20230901,170900,40207530,4545,4545,4545,4545,0
20230901,170800,40207530,4545,4545,4545,4545,0
20230901,170700,40207530,4545,4545,4545,4545,0
20230901,170600,40207530,4545,4545,4545,4545,0
20230901,170500,40207530,4545,4545,4545,4545,128
20230901,170400,40207530,4545,4545,4545,4545,0
20230901,170300,40207530,4545,4545,4545,4545,0
20230901,170200,40207530,4545,4545,4545,4545,0
20230901,170100,40207530,4545,4545,4545,4545,0
20230901,170000,40207530,4545,4545,4545,4545,0
20230901,165900,40207530,4545,4545,4545,4545,0
20230901,165800,40207530,4545,4545,4545,4545,0
20230901,165700,40207530,4545,4545,4545,4545,0
20230901,165600,40207530,4545,4545,4545,4545,0
20230901,165500,40207530,4545,4545,4545,4545,0
20230901,165400,40207530,4545,4545,4545,4545,0
20230901,165300,40207530,4545,4545,4545,4545,0
20230901,165200,40207530,4545,4545,4545,4545,0
20230901,165100,40207530,4545,4545,4545,4545,0
20230901,165000,40207530,4545,4545,4545,4545,0
20230901,164900,40207530,4545,4545,4545,4545,0
20230901,164800,40207530,4545,4545,4545,4545,0
20230901,164700,40207530,4545,4545,4545,4545,0
20230901,164600,40207530,4545,4545,4545,4545,0
20230901,164500,40207530,4545,4545,4545,4545,0
20230901,164400,40207530,4545,4545,4545,4545,0
20230901,164300,40207530,4545,4545,4545,4545,0
20230901,164200,40207530,4545,4545,4545,4545,0
20230901,164100,40207530,4545,4545,4545,4545,0
20230901,164000,40207530,4545,4545,4545,4545,0
20230901,163900,40207530,4545,4545,4545,4545,0
20230901,163800,40207530,4545,4545,4545,4545,0
20230901,163700,40207530,4545,4545,4545,4545,0
20230901,163600,40207530,4545,4545,4545,4545,0
20230901,163500,40207530,4545,4545,4545,4545,128
20230901,163400,40207530,4545,4545,4545,4545,0
20230901,163300,40207530,4545,4545,4545,4545,0
20230901,163200,40207530,4545,4545,4545,4545,0
20230901,163100,40207530,4545,4545,4545,4545,0
20230901,163000,40207530,4545,4545,4545,4545,0
20230901,162900,40207530,4545,4545,4545,4545,0
20230901,162800,40207530,4545,4545,4545,4545,0
20230901,162700,40207530,4545,4545,4545,4545,0
20230901,162600,40207530,4545,4545,4545,4545,0
20230901,162500,40207530,4545,4545,4545,4545,0
20230901,162400,40207530,4545,4545,4545,4545,0
20230901,162300,40207530,4545,4545,4545,4545,0
20230901,162200,40207530,4545,4545,4545,4545,0
20230901,162100,40207530,4545,4545,4545,4545,0
20230901,162000,40207530,4545,4545,4545,4545,0
20230901,161900,40207530,4545,4545,4545,4545,0
20230901,161800,40207530,4545,4545,4545,4545,0
20230901,161700,40207530,4545,4545,4545,4545,0
20230901,161600,40207530,4545,4545,4545,4545,0
20230901,161500,40207530,4545,4545,4545,4545,0
20230901,161400,40207530,4545,4545,4545,4545,0
20230901,161300,40207530,4545,4545,4545,4545,0
20230901,161200,40207530,4545,4545,4545,4545,0
20230901,161100,40207530,4545,4545,4545,4545,0
20230901,161000,40207530,4545,4545,4545,4545,0
20230901,160900,40207530,4545,4545,4545,4545,0
20230901,160800,40207530,4545,4545,4545,4545,0
20230901,160700,40207530,4545,4545,4545,4545,0
20230901,160600,40207530,4545,4545,4545,4545,0
20230901,160500,40207530,4545,4545,4545,4545,128
20230901,160400,40207530,4545,4545,4545,4545,0
20230901,160300,40207530,4545,4545,4545,4545,0
20230901,160200,40207530,4545,4545,4545,4545,0
20230901,160100,40207530,4545,4545,4545,4545,0
20230901,160000,40207530,4545,4545,4545,4545,0
20230901,155900,40207530,4545,4545,4545,4545,0
20230901,155800,40207530,4545,4545,4545,4545,0
20230901,155700,40207530,4545,4545,4545,4545,0
20230901,155600,40207530,4545,4545,4545,4545,0
20230901,155500,40207530,4545,4545,4545,4545,0
20230901,155400,40207530,4545,4545,4545,4545,0
20230901,155300,40207530,4545,4545,4545,4545,0
20230901,155200,40207530,4545,4545,4545,4545,0
20230901,155100,40207530,4545,4545,4545,4545,0
20230901,155000,40207530,4545,4545,4545,4545,0
20230901,154900,40207530,4545,4545,4545,4545,0
20230901,154800,40207530,4545,4545,4545,4545,0
20230901,154700,40207530,4545,4545,4545,4545,0
20230901,154600,40207530,4545,4545,4545,4545,0
20230901,154500,40207530,4545,4545,4545,4545,0
20230901,154400,40207530,4545,4545,4545,4545,0
20230901,154300,40207530,4545,4545,4545,4545,0
20230901,154200,40207530,4545,4545,4545,4545,0
20230901,154100,40207530,4545,4545,4545,4545,0
20230901,154000,40207530,4545,4545,4545,4545,0
20230901,153900,40207530,4545,4545,4545,4545,0
20230901,153800,40207530,4545,4545,4545,4545,0
20230901,153700,40207530,4545,4545,4545,4545,0
20230901,153600,40207530,4545,4545,4545,4545,0
20230901,153500,40207530,4545,4545,4545,4545,128
20230901,153400,40207530,4545,4545,4545,4545,0
20230901,153300,40207530,4545,4545,4545,4545,0
20230901,153200,40207530,4545,4545,4545,4545,0
20230901,153100,40207530,4545,4545,4545,4545,0
20230901,153000,40207530,4545,4545,4545,4545,128
20230901,152900,39625770,4570,4570,4570,4570,0
20230901,152800,39625770,4570,4570,4570,4570,0
20230901,152700,39625770,4570,4570,4570,4570,0
20230901,152600,39625770,4570,4570,4570,4570,0
20230901,152500,39625770,4570,4570,4570,4570,0
20230901,152400,39625770,4570,4570,4570,4570,0
20230901,152300,39625770,4570,4570,4570,4570,0
20230901,152200,39625770,4570,4570,4570,4570,0
20230901,152100,39625770,4570,4570,4570,4570,0
20230901,152000,39625770,4570,4570,4570,4570,0
20230901,151900,39625770,4570,4570,4570,4570,0
20230901,151800,39625770,4570,4545,4570,4545,12
20230901,151700,39571180,4570,4570,4570,4570,0
20230901,151600,39571180,4570,4570,4570,4570,0
20230901,151500,39571180,4570,4570,4570,4570,0
20230901,151400,39571180,4570,4570,4570,4570,0
20230901,151300,39571180,4570,4570,4570,4570,0
20230901,151200,39571180,4570,4570,4570,4570,0
20230901,151100,39571180,4570,4570,4570,4570,0
20230901,151000,39571180,4570,4545,4570,4545,22
20230901,150900,39471165,4570,4570,4570,4570,0
20230901,150800,39471165,4570,4570,4570,4570,1
20230901,150700,39466595,4590,4590,4590,4590,0
20230901,150600,39466595,4590,4590,4590,4590,0
20230901,150500,39466595,4590,4590,4590,4590,0
20230901,150400,39466595,4590,4590,4590,4590,0
20230901,150300,39466595,4590,4550,4590,4545,112
20230901,150200,38956865,4590,4590,4590,4590,0
20230901,150100,38956865,4590,4590,4590,4590,0
20230901,150000,38956865,4590,4590,4590,4590,0
20230901,145900,38956865,4590,4590,4590,4590,0
20230901,145800,38956865,4590,4590,4590,4590,0
20230901,145700,38956865,4590,4590,4590,4590,0
20230901,145600,38956865,4590,4590,4590,4590,0
20230901,145500,38956865,4590,4590,4590,4590,0
20230901,145400,38956865,4590,4590,4590,4590,0
20230901,145300,38956865,4590,4590,4590,4590,0
20230901,145200,38956865,4590,4590,4590,4590,1
20230901,145100,38952275,4580,4540,4580,4540,6
20230901,145000,38924915,4580,4545,4580,4545,10
20230901,144900,38879430,4595,4595,4595,4595,0
20230901,144800,38879430,4595,4595,4595,4595,0
20230901,144700,38879430,4595,4595,4595,4595,0
20230901,144600,38879430,4595,4595,4595,4595,0
20230901,144500,38879430,4595,4595,4595,4595,5
20230901,144400,38856455,4600,4600,4600,4600,0
20230901,144300,38856455,4600,4600,4600,4600,154
20230901,144200,38148055,4600,4535,4600,4530,413
20230901,144100,36263660,4535,4535,4535,4535,22
20230901,144000,36163890,4535,4535,4535,4535,101
20230901,143900,35705855,4540,4540,4540,4540,0
20230901,143800,35705855,4540,4535,4540,4535,10
20230901,143700,35660495,4540,4540,4540,4540,101
20230901,143600,35201955,4545,4545,4545,4545,0
20230901,143500,35201955,4545,4545,4545,4545,0
20230901,143400,35201955,4545,4545,4545,4545,0
20230901,143300,35201955,4545,4545,4545,4545,0
20230901,143200,35201955,4545,4545,4545,4545,0
20230901,143100,35201955,4545,4545,4545,4545,0
20230901,143000,35201955,4545,4545,4545,4545,0
20230901,142900,35201955,4545,4545,4545,4545,0
20230901,142800,35201955,4545,4545,4545,4545,0
20230901,142700,35201955,4545,4545,4545,4545,0
20230901,142600,35201955,4545,4545,4545,4545,0
20230901,142500,35201955,4545,4545,4545,4545,0
20230901,142400,35201955,4545,4545,4545,4545,0
20230901,142300,35201955,4545,4545,4545,4545,0
20230901,142200,35201955,4545,4545,4545,4545,0
20230901,142100,35201955,4545,4545,4545,4545,0
20230901,142000,35201955,4545,4545,4545,4545,10
20230901,141900,35156505,4540,4540,4540,4540,0
20230901,141800,35156505,4540,4540,4540,4540,0
20230901,141700,35156505,4540,4540,4540,4540,0
20230901,141600,35156505,4540,4540,4540,4540,0
20230901,141500,35156505,4540,4540,4540,4540,0
20230901,141400,35156505,4540,4540,4540,4540,0
20230901,141300,35156505,4540,4540,4540,4540,0
20230901,141200,35156505,4540,4540,4540,4540,0
20230901,141100,35156505,4540,4540,4540,4540,0
20230901,141000,35156505,4540,4540,4540,4540,0
20230901,140900,35156505,4540,4540,4540,4540,0
20230901,140800,35156505,4540,4540,4540,4540,0
20230901,140700,35156505,4540,4540,4540,4540,0
20230901,140600,35156505,4540,4540,4540,4540,0
20230901,140500,35156505,4540,4540,4540,4540,0
20230901,140400,35156505,4540,4540,4540,4540,38
20230901,140300,34983985,4550,4550,4550,4550,0
20230901,140200,34983985,4550,4550,4550,4550,0
20230901,140100,34983985,4550,4550,4550,4550,0
20230901,140000,34983985,4550,4550,4550,4550,0
20230901,135900,34983985,4550,4550,4550,4550,2
20230901,135800,34974885,4545,4540,4545,4540,63
20230901,135700,34688860,4540,4540,4540,4540,0
20230901,135600,34688860,4540,4540,4540,4540,0
20230901,135500,34688860,4540,4540,4540,4540,2
20230901,135400,34679780,4535,4535,4535,4535,0
20230901,135300,34679780,4535,4535,4535,4535,0
20230901,135200,34679780,4535,4535,4535,4535,0
20230901,135100,34679780,4535,4540,4540,4535,2
20230901,135000,34670705,4540,4540,4540,4540,1
20230901,134900,34666165,4555,4555,4555,4555,0
20230901,134800,34666165,4555,4555,4555,4555,0
20230901,134700,34666165,4555,4555,4555,4555,0
20230901,134600,34666165,4555,4555,4555,4555,0
20230901,134500,34666165,4555,4555,4555,4555,0
20230901,134400,34666165,4555,4555,4555,4555,0
20230901,134300,34666165,4555,4555,4555,4555,0
20230901,134200,34666165,4555,4555,4555,4555,0
20230901,134100,34666165,4555,4555,4555,4555,0
20230901,134000,34666165,4555,4555,4555,4555,0
20230901,133900,34666165,4555,4555,4555,4555,0
20230901,133800,34666165,4555,4555,4555,4555,0
20230901,133700,34666165,4555,4555,4555,4555,0
20230901,133600,34666165,4555,4555,4555,4555,0
20230901,133500,34666165,4555,4555,4555,4555,0
20230901,133400,34666165,4555,4555,4555,4555,2
20230901,133300,34657055,4525,4525,4525,4525,0
20230901,133200,34657055,4525,4525,4525,4525,0
20230901,133100,34657055,4525,4525,4525,4525,0
20230901,133000,34657055,4525,4525,4525,4525,0
20230901,132900,34657055,4525,4525,4525,4525,0
20230901,132800,34657055,4525,4525,4525,4525,0
20230901,132700,34657055,4525,4525,4525,4525,0
20230901,132600,34657055,4525,4525,4525,4525,0
20230901,132500,34657055,4525,4525,4525,4525,0
20230901,132400,34657055,4525,4525,4525,4525,0
20230901,132300,34657055,4525,4525,4525,4525,0
20230901,132200,34657055,4525,4525,4525,4525,0
20230901,132100,34657055,4525,4525,4525,4525,0
20230901,132000,34657055,4525,4525,4525,4525,0
20230901,131900,34657055,4525,4525,4525,4525,0
20230901,131800,34657055,4525,4525,4525,4525,0
20230901,131700,34657055,4525,4525,4525,4525,0
20230901,131600,34657055,4525,4525,4525,4525,0
20230901,131500,34657055,4525,4525,4525,4525,0
20230901,131400,34657055,4525,4525,4525,4525,0
20230901,131300,34657055,4525,4525,4525,4525,0
20230901,131200,34657055,4525,4525,4525,4525,0
20230901,131100,34657055,4525,4525,4525,4525,0
20230901,131000,34657055,4525,4525,4525,4525,0
20230901,130900,34657055,4525,4525,4525,4525,0
20230901,130800,34657055,4525,4525,4525,4525,0
20230901,130700,34657055,4525,4525,4525,4525,0
20230901,130600,34657055,4525,4525,4525,4525,0
20230901,130500,34657055,4525,4525,4525,4525,0
20230901,130400,34657055,4525,4525,4525,4525,0
20230901,130300,34657055,4525,4525,4525,4525,0
20230901,130200,34657055,4525,4525,4525,4525,0
20230901,130100,34657055,4525,4525,4525,4525,0
20230901,130000,34657055,4525,4525,4525,4525,0
20230901,125900,34657055,4525,4525,4525,4525,0
20230901,125800,34657055,4525,4525,4525,4525,0
20230901,125700,34657055,4525,4525,4525,4525,0
20230901,125600,34657055,4525,4525,4525,4525,0
20230901,125500,34657055,4525,4525,4525,4525,0
20230901,125400,34657055,4525,4525,4525,4525,0
20230901,125300,34657055,4525,4525,4525,4525,0
20230901,125200,34657055,4525,4525,4525,4525,0
20230901,125100,34657055,4525,4525,4525,4525,0
20230901,125000,34657055,4525,4525,4525,4525,0
20230901,124900,34657055,4525,4525,4525,4525,0
20230901,124800,34657055,4525,4525,4525,4525,0
20230901,124700,34657055,4525,4525,4525,4525,0
20230901,124600,34657055,4525,4525,4525,4525,0
20230901,124500,34657055,4525,4525,4525,4525,0
20230901,124400,34657055,4525,4535,4535,4525,1000
20230901,124300,30131435,4535,4535,4535,4535,0
20230901,124200,30131435,4535,4555,4555,4535,100
20230901,124100,29676135,4535,4535,4535,4535,16
20230901,124000,29603575,4525,4540,4540,4525,1036
20230901,123900,24911255,4535,4540,4540,4535,885
20230901,123800,20896210,4580,4580,4580,4580,100
20230901,123700,20438210,4585,4585,4585,4585,0
20230901,123600,20438210,4585,4585,4585,4585,0
20230901,123500,20438210,4585,4585,4585,4585,0
20230901,123400,20438210,4585,4585,4585,4585,0
20230901,123300,20438210,4585,4585,4585,4585,0
20230901,123200,20438210,4585,4585,4585,4585,0
20230901,123100,20438210,4585,4585,4585,4585,0
20230901,123000,20438210,4585,4585,4585,4585,0
20230901,122900,20438210,4585,4585,4585,4585,68
20230901,122800,20126430,4590,4590,4590,4590,0
20230901,122700,20126430,4590,4590,4590,4590,0
20230901,122600,20126430,4590,4590,4590,4590,0
20230901,122500,20126430,4590,4590,4590,4590,0
20230901,122400,20126430,4590,4590,4590,4590,0
20230901,122300,20126430,4590,4590,4590,4590,0
20230901,122200,20126430,4590,4590,4590,4590,0
20230901,122100,20126430,4590,4590,4590,4590,0
20230901,122000,20126430,4590,4590,4590,4590,0
20230901,121900,20126430,4590,4590,4590,4590,0
20230901,121800,20126430,4590,4590,4590,4590,0
20230901,121700,20126430,4590,4590,4590,4590,0
20230901,121600,20126430,4590,4590,4590,4590,0
20230901,121500,20126430,4590,4590,4590,4590,0
20230901,121400,20126430,4590,4590,4590,4590,0
20230901,121300,20126430,4590,4590,4590,4590,0
20230901,121200,20126430,4590,4590,4590,4590,0
20230901,121100,20126430,4590,4590,4590,4590,0
20230901,121000,20126430,4590,4590,4590,4590,0
20230901,120900,20126430,4590,4590,4590,4590,0
20230901,120800,20126430,4590,4590,4590,4590,0
20230901,120700,20126430,4590,4590,4590,4590,0
20230901,120600,20126430,4590,4570,4590,4570,2
20230901,120500,20117270,4565,4565,4565,4565,2
20230901,120400,20108140,4550,4550,4550,4550,110
20230901,120300,19607640,4540,4540,4540,4540,0
20230901,120200,19607640,4540,4540,4540,4540,0
20230901,120100,19607640,4540,4540,4540,4540,0
20230901,120000,19607640,4540,4540,4540,4540,0
20230901,115900,19607640,4540,4540,4540,4540,0
20230901,115800,19607640,4540,4540,4540,4540,0
20230901,115700,19607640,4540,4540,4540,4540,0
20230901,115600,19607640,4540,4540,4540,4540,0
20230901,115500,19607640,4540,4540,4540,4540,1
20230901,115400,19603100,4540,4540,4540,4540,0
20230901,115300,19603100,4540,4540,4540,4540,0
20230901,115200,19603100,4540,4540,4540,4540,0
20230901,115100,19603100,4540,4540,4540,4540,0
20230901,115000,19603100,4540,4540,4540,4540,30
20230901,114900,19466900,4540,4540,4540,4540,0
20230901,114800,19466900,4540,4540,4540,4540,0
20230901,114700,19466900,4540,4540,4540,4540,0
20230901,114600,19466900,4540,4540,4540,4540,10
20230901,114500,19421500,4540,4540,4540,4540,0
20230901,114400,19421500,4540,4540,4540,4540,0
20230901,114300,19421500,4540,4540,4540,4540,0
20230901,114200,19421500,4540,4540,4540,4540,0
20230901,114100,19421500,4540,4540,4540,4540,0
20230901,114000,19421500,4540,4540,4540,4540,0
20230901,113900,19421500,4540,4540,4540,4540,6
20230901,113800,19394260,4540,4540,4540,4540,6
20230901,113700,19367020,4535,4535,4535,4535,166
20230901,113600,18614210,4565,4565,4565,4565,2
20230901,113500,18605080,4540,4540,4540,4540,0
20230901,113400,18605080,4540,4540,4540,4540,0
20230901,113300,18605080,4540,4540,4540,4540,0
20230901,113200,18605080,4540,4540,4540,4540,0
20230901,113100,18605080,4540,4540,4540,4540,0
20230901,113000,18605080,4540,4540,4540,4540,0
20230901,112900,18605080,4540,4540,4540,4540,12
20230901,112800,18550600,4540,4540,4540,4540,12
20230901,112700,18496120,4545,4540,4545,4540,330
20230901,112600,16997910,4570,4570,4570,4570,0
20230901,112500,16997910,4570,4570,4570,4570,0
20230901,112400,16997910,4570,4570,4570,4570,0
20230901,112300,16997910,4570,4570,4570,4570,0
20230901,112200,16997910,4570,4570,4570,4570,0
20230901,112100,16997910,4570,4570,4570,4570,0
20230901,112000,16997910,4570,4570,4570,4570,0
20230901,111900,16997910,4570,4570,4570,4570,0
20230901,111800,16997910,4570,4570,4570,4570,0
20230901,111700,16997910,4570,4570,4570,4570,0
20230901,111600,16997910,4570,4570,4570,4570,1
20230901,111500,16993340,4570,4570,4570,4570,0
20230901,111400,16993340,4570,4570,4570,4570,0
20230901,111300,16993340,4570,4570,4570,4570,0
20230901,111200,16993340,4570,4570,4570,4570,0
20230901,111100,16993340,4570,4570,4570,4570,0
20230901,111000,16993340,4570,4570,4570,4570,0
20230901,110900,16993340,4570,4570,4570,4570,0
20230901,110800,16993340,4570,4570,4570,4570,0
20230901,110700,16993340,4570,4570,4570,4570,0
20230901,110600,16993340,4570,4570,4570,4570,0
20230901,110500,16993340,4570,4570,4570,4570,0
20230901,110400,16993340,4570,4570,4570,4570,4
20230901,110300,16975060,4590,4590,4590,4590,0
20230901,110200,16975060,4590,4590,4590,4590,0
20230901,110100,16975060,4590,4590,4590,4590,0
20230901,110000,16975060,4590,4590,4590,4590,0
20230901,105900,16975060,4590,4590,4590,4590,0
20230901,105800,16975060,4590,4540,4590,4540,2
20230901,105700,16965930,4540,4540,4540,4540,0
20230901,105600,16965930,4540,4540,4540,4540,0
20230901,105500,16965930,4540,4540,4540,4540,0
20230901,105400,16965930,4540,4540,4540,4540,0
20230901,105300,16965930,4540,4540,4540,4540,0
20230901,105200,16965930,4540,4540,4540,4540,0
20230901,105100,16965930,4540,4540,4540,4540,0
20230901,105000,16965930,4540,4540,4540,4540,0
20230901,104900,16965930,4540,4540,4540,4540,0
20230901,104800,16965930,4540,4540,4540,4540,0
20230901,104700,16965930,4540,4540,4540,4540,0
20230901,104600,16965930,4540,4540,4540,4540,0
20230901,104500,16965930,4540,4540,4540,4540,0
20230901,104400,16965930,4540,4540,4540,4540,0
20230901,104300,16965930,4540,4540,4540,4540,3
20230901,104200,16952310,4590,4590,4590,4590,1
20230901,104100,16947720,4590,4590,4590,4590,0
20230901,104000,16947720,4590,4590,4590,4590,0
20230901,103900,16947720,4590,4590,4590,4590,0
20230901,103800,16947720,4590,4590,4590,4590,0
20230901,103700,16947720,4590,4590,4590,4590,0
20230901,103600,16947720,4590,4590,4590,4590,0
20230901,103500,16947720,4590,4590,4590,4590,0
20230901,103400,16947720,4590,4590,4590,4590,0
20230901,103300,16947720,4590,4535,4590,4535,20
20230901,103200,16856915,4540,4540,4540,4540,2
20230901,103100,16847835,4540,4540,4540,4540,2
20230901,103000,16838755,4540,4560,4560,4535,56
20230901,102900,16583440,4525,4525,4525,4525,0
20230901,102800,16583440,4525,4525,4525,4525,0
20230901,102700,16583440,4525,4525,4525,4525,1
20230901,102600,16578915,4560,4560,4560,4560,0
20230901,102500,16578915,4560,4560,4560,4560,0
20230901,102400,16578915,4560,4560,4560,4560,0
20230901,102300,16578915,4560,4560,4560,4560,0
20230901,102200,16578915,4560,4560,4560,4560,0
20230901,102100,16578915,4560,4560,4560,4560,0
20230901,102000,16578915,4560,4560,4560,4560,0
20230901,101900,16578915,4560,4560,4560,4560,0
20230901,101800,16578915,4560,4560,4560,4560,2
20230901,101700,16569795,4525,4525,4525,4525,0
20230901,101600,16569795,4525,4525,4525,4525,0
20230901,101500,16569795,4525,4525,4525,4525,0
20230901,101400,16569795,4525,4525,4525,4525,0
20230901,101300,16569795,4525,4525,4525,4525,0
20230901,101200,16569795,4525,4525,4525,4525,0
20230901,101100,16569795,4525,4525,4525,4525,0
20230901,101000,16569795,4525,4525,4525,4525,0
20230901,100900,16569795,4525,4525,4525,4525,0
20230901,100800,16569795,4525,4525,4525,4525,0
20230901,100700,16569795,4525,4525,4525,4525,0
20230901,100600,16569795,4525,4525,4525,4525,0
20230901,100500,16569795,4525,4530,4530,4525,2
20230901,100400,16560740,4540,4540,4540,4540,0
20230901,100300,16560740,4540,4540,4540,4540,0
20230901,100200,16560740,4540,4540,4540,4540,0
20230901,100100,16560740,4540,4540,4540,4540,0
20230901,100000,16560740,4540,4540,4540,4540,21
20230901,095900,16465400,4560,4560,4560,4560,0
20230901,095800,16465400,4560,4560,4560,4560,0
20230901,095700,16465400,4560,4560,4560,4560,0
20230901,095600,16465400,4560,4560,4560,4560,5
20230901,095500,16442600,4560,4560,4560,4560,0
20230901,095400,16442600,4560,4560,4560,4560,0
20230901,095300,16442600,4560,4560,4560,4560,0
20230901,095200,16442600,4560,4560,4560,4560,0
20230901,095100,16442600,4560,4560,4560,4560,0
20230901,095000,16442600,4560,4560,4560,4560,0
20230901,094900,16442600,4560,4555,4560,4555,20
20230901,094800,16351415,4560,4560,4560,4560,0
20230901,094700,16351415,4560,4560,4560,4560,0
20230901,094600,16351415,4560,4560,4560,4560,0
20230901,094500,16351415,4560,4560,4560,4560,0
20230901,094400,16351415,4560,4560,4560,4560,5
20230901,094300,16328615,4560,4560,4560,4560,0
20230901,094200,16328615,4560,4560,4560,4560,11
20230901,094100,16278455,4560,4560,4560,4560,4
20230901,094000,16260215,4595,4595,4595,4595,0
20230901,093900,16260215,4595,4575,4595,4575,299
20230901,093800,14886660,4585,4580,4585,4580,49
20230901,093700,14662010,4580,4580,4580,4580,61
20230901,093600,14382630,4535,4535,4535,4535,0
20230901,093500,14382630,4535,4535,4535,4535,0
20230901,093400,14382630,4535,4535,4535,4535,0
20230901,093300,14382630,4535,4535,4535,4535,0
20230901,093200,14382630,4535,4535,4535,4535,0
20230901,093100,14382630,4535,4535,4535,4535,7
20230901,093000,14350885,4535,4530,4535,4510,71
20230901,092900,14030070,4540,4540,4540,4540,0
20230901,092800,14030070,4540,4540,4540,4540,0
20230901,092700,14030070,4540,4565,4565,4540,725
20230901,092600,10737145,4585,4585,4585,4585,0
20230901,092500,10737145,4585,4585,4585,4585,0
20230901,092400,10737145,4585,4565,4585,4565,20
20230901,092300,10645575,4550,4550,4550,4550,0
20230901,092200,10645575,4550,4555,4555,4550,76
20230901,092100,10299575,4550,4550,4550,4550,172
20230901,092000,9516975,4550,4560,4560,4545,162
20230901,091900,8779060,4540,4545,4545,4540,700
20230901,091800,5600980,4560,4550,4560,4540,341
20230901,091700,4046650,4550,4550,4550,4550,0
20230901,091600,4046650,4550,4550,4550,4550,0
20230901,091500,4046650,4550,4550,4550,4550,18
20230901,091400,3964750,4550,4550,4550,4550,0
20230901,091300,3964750,4550,4550,4550,4550,0
20230901,091200,3964750,4550,4550,4550,4550,0
20230901,091100,3964750,4550,4550,4550,4550,77
20230901,091000,3614400,4550,4550,4550,4550,185
20230901,090900,2772650,4550,4550,4550,4550,0
20230901,090800,2772650,4550,4550,4550,4550,6
20230901,090700,2745350,4550,4560,4560,4550,96
20230901,090600,2307735,4555,4555,4555,4555,0
20230901,090500,2307735,4555,4555,4555,4555,5
20230901,090400,2284960,4545,4595,4595,4545,88
20230901,090300,1882185,4540,4575,4575,4540,191
20230901,090200,1012620,4580,4600,4600,4580,5
20230901,090100,989700,4575,4575,4575,4575,0
20230901,090000,989700,4575,4560,4575,4560,217