KissMeData/033200/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,190700,19980615,4460,4460,4460,4460,63
20230906,190600,19980615,4460,4460,4460,4460,0
20230906,190500,19980615,4460,4460,4460,4460,0
20230906,190400,19980615,4460,4460,4460,4460,0
20230906,190300,19980615,4460,4460,4460,4460,0
20230906,190200,19980615,4460,4460,4460,4460,0
20230906,190100,19980615,4460,4460,4460,4460,0
20230906,190000,19980615,4460,4460,4460,4460,0
20230906,185900,19980615,4460,4460,4460,4460,0
20230906,185800,19980615,4460,4460,4460,4460,0
20230906,185700,19980615,4460,4460,4460,4460,0
20230906,185600,19980615,4460,4460,4460,4460,0
20230906,185500,19980615,4460,4460,4460,4460,0
20230906,185400,19980615,4460,4460,4460,4460,0
20230906,185300,19980615,4460,4460,4460,4460,0
20230906,185200,19980615,4460,4460,4460,4460,0
20230906,185100,19980615,4460,4460,4460,4460,0
20230906,185000,19980615,4460,4460,4460,4460,0
20230906,184900,19980615,4460,4460,4460,4460,0
20230906,184800,19980615,4460,4460,4460,4460,0
20230906,184700,19980615,4460,4460,4460,4460,0
20230906,184600,19980615,4460,4460,4460,4460,0
20230906,184500,19980615,4460,4460,4460,4460,0
20230906,184400,19980615,4460,4460,4460,4460,0
20230906,184300,19980615,4460,4460,4460,4460,0
20230906,184200,19980615,4460,4460,4460,4460,0
20230906,184100,19980615,4460,4460,4460,4460,0
20230906,184000,19980615,4460,4460,4460,4460,0
20230906,183900,19980615,4460,4460,4460,4460,0
20230906,183800,19980615,4460,4460,4460,4460,0
20230906,183700,19980615,4460,4460,4460,4460,63
20230906,183600,19980615,4460,4460,4460,4460,0
20230906,183500,19980615,4460,4460,4460,4460,0
20230906,183400,19980615,4460,4460,4460,4460,0
20230906,183300,19980615,4460,4460,4460,4460,0
20230906,183200,19980615,4460,4460,4460,4460,0
20230906,183100,19980615,4460,4460,4460,4460,0
20230906,183000,19980615,4460,4460,4460,4460,0
20230906,182900,19980615,4460,4460,4460,4460,0
20230906,182800,19980615,4460,4460,4460,4460,0
20230906,182700,19980615,4460,4460,4460,4460,0
20230906,182600,19980615,4460,4460,4460,4460,0
20230906,182500,19980615,4460,4460,4460,4460,0
20230906,182400,19980615,4460,4460,4460,4460,0
20230906,182300,19980615,4460,4460,4460,4460,0
20230906,182200,19980615,4460,4460,4460,4460,0
20230906,182100,19980615,4460,4460,4460,4460,0
20230906,182000,19980615,4460,4460,4460,4460,0
20230906,181900,19980615,4460,4460,4460,4460,0
20230906,181800,19980615,4460,4460,4460,4460,0
20230906,181700,19980615,4460,4460,4460,4460,0
20230906,181600,19980615,4460,4460,4460,4460,0
20230906,181500,19980615,4460,4460,4460,4460,0
20230906,181400,19980615,4460,4460,4460,4460,0
20230906,181300,19980615,4460,4460,4460,4460,0
20230906,181200,19980615,4460,4460,4460,4460,0
20230906,181100,19980615,4460,4460,4460,4460,0
20230906,181000,19980615,4460,4460,4460,4460,0
20230906,180900,19980615,4460,4460,4460,4460,0
20230906,180800,19980615,4460,4460,4460,4460,0
20230906,180700,19980615,4460,4460,4460,4460,63
20230906,180600,19980615,4460,4460,4460,4460,0
20230906,180500,19980615,4460,4460,4460,4460,0
20230906,180400,19980615,4460,4460,4460,4460,0
20230906,180300,19980615,4460,4460,4460,4460,0
20230906,180200,19980615,4460,4460,4460,4460,0
20230906,180100,19980615,4460,4460,4460,4460,0
20230906,180000,19980615,4460,4460,4460,4460,0
20230906,175900,19980615,4460,4460,4460,4460,0
20230906,175800,19980615,4460,4460,4460,4460,0
20230906,175700,19980615,4460,4460,4460,4460,0
20230906,175600,19980615,4460,4460,4460,4460,0
20230906,175500,19980615,4460,4460,4460,4460,0
20230906,175400,19980615,4460,4460,4460,4460,0
20230906,175300,19980615,4460,4460,4460,4460,0
20230906,175200,19980615,4460,4460,4460,4460,0
20230906,175100,19980615,4460,4460,4460,4460,0
20230906,175000,19980615,4460,4460,4460,4460,0
20230906,174900,19980615,4460,4460,4460,4460,0
20230906,174800,19980615,4460,4460,4460,4460,0
20230906,174700,19980615,4460,4460,4460,4460,0
20230906,174600,19980615,4460,4460,4460,4460,0
20230906,174500,19980615,4460,4460,4460,4460,0
20230906,174400,19980615,4460,4460,4460,4460,0
20230906,174300,19980615,4460,4460,4460,4460,0
20230906,174200,19980615,4460,4460,4460,4460,0
20230906,174100,19980615,4460,4460,4460,4460,0
20230906,174000,19980615,4460,4460,4460,4460,0
20230906,173900,19980615,4460,4460,4460,4460,0
20230906,173800,19980615,4460,4460,4460,4460,0
20230906,173700,19980615,4460,4460,4460,4460,63
20230906,173600,19980615,4460,4460,4460,4460,0
20230906,173500,19980615,4460,4460,4460,4460,0
20230906,173400,19980615,4460,4460,4460,4460,0
20230906,173300,19980615,4460,4460,4460,4460,0
20230906,173200,19980615,4460,4460,4460,4460,0
20230906,173100,19980615,4460,4460,4460,4460,0
20230906,173000,19980615,4460,4460,4460,4460,0
20230906,172900,19980615,4460,4460,4460,4460,0
20230906,172800,19980615,4460,4460,4460,4460,0
20230906,172700,19980615,4460,4460,4460,4460,0
20230906,172600,19980615,4460,4460,4460,4460,0
20230906,172500,19980615,4460,4460,4460,4460,0
20230906,172400,19980615,4460,4460,4460,4460,0
20230906,172300,19980615,4460,4460,4460,4460,0
20230906,172200,19980615,4460,4460,4460,4460,0
20230906,172100,19980615,4460,4460,4460,4460,0
20230906,172000,19980615,4460,4460,4460,4460,0
20230906,171900,19980615,4460,4460,4460,4460,0
20230906,171800,19980615,4460,4460,4460,4460,0
20230906,171700,19980615,4460,4460,4460,4460,0
20230906,171600,19980615,4460,4460,4460,4460,0
20230906,171500,19980615,4460,4460,4460,4460,0
20230906,171400,19980615,4460,4460,4460,4460,0
20230906,171300,19980615,4460,4460,4460,4460,0
20230906,171200,19980615,4460,4460,4460,4460,0
20230906,171100,19980615,4460,4460,4460,4460,0
20230906,171000,19980615,4460,4460,4460,4460,0
20230906,170900,19980615,4460,4460,4460,4460,0
20230906,170800,19980615,4460,4460,4460,4460,0
20230906,170700,19980615,4460,4460,4460,4460,63
20230906,170600,19980615,4460,4460,4460,4460,0
20230906,170500,19980615,4460,4460,4460,4460,0
20230906,170400,19980615,4460,4460,4460,4460,0
20230906,170300,19980615,4460,4460,4460,4460,0
20230906,170200,19980615,4460,4460,4460,4460,0
20230906,170100,19980615,4460,4460,4460,4460,0
20230906,170000,19980615,4460,4460,4460,4460,0
20230906,165900,19980615,4460,4460,4460,4460,0
20230906,165800,19980615,4460,4460,4460,4460,0
20230906,165700,19980615,4460,4460,4460,4460,0
20230906,165600,19980615,4460,4460,4460,4460,0
20230906,165500,19980615,4460,4460,4460,4460,0
20230906,165400,19980615,4460,4460,4460,4460,0
20230906,165300,19980615,4460,4460,4460,4460,0
20230906,165200,19980615,4460,4460,4460,4460,0
20230906,165100,19980615,4460,4460,4460,4460,0
20230906,165000,19980615,4460,4460,4460,4460,0
20230906,164900,19980615,4460,4460,4460,4460,0
20230906,164800,19980615,4460,4460,4460,4460,0
20230906,164700,19980615,4460,4460,4460,4460,0
20230906,164600,19980615,4460,4460,4460,4460,0
20230906,164500,19980615,4460,4460,4460,4460,0
20230906,164400,19980615,4460,4460,4460,4460,0
20230906,164300,19980615,4460,4460,4460,4460,0
20230906,164200,19980615,4460,4460,4460,4460,0
20230906,164100,19980615,4460,4460,4460,4460,0
20230906,164000,19980615,4460,4460,4460,4460,0
20230906,163900,19980615,4460,4460,4460,4460,0
20230906,163800,19980615,4460,4460,4460,4460,0
20230906,163700,19980615,4460,4460,4460,4460,63
20230906,163600,19980615,4460,4460,4460,4460,0
20230906,163500,19980615,4460,4460,4460,4460,0
20230906,163400,19980615,4460,4460,4460,4460,0
20230906,163300,19980615,4460,4460,4460,4460,0
20230906,163200,19980615,4460,4460,4460,4460,0
20230906,163100,19980615,4460,4460,4460,4460,0
20230906,163000,19980615,4460,4460,4460,4460,0
20230906,162900,19980615,4460,4460,4460,4460,0
20230906,162800,19980615,4460,4460,4460,4460,0
20230906,162700,19980615,4460,4460,4460,4460,0
20230906,162600,19980615,4460,4460,4460,4460,0
20230906,162500,19980615,4460,4460,4460,4460,0
20230906,162400,19980615,4460,4460,4460,4460,0
20230906,162300,19980615,4460,4460,4460,4460,0
20230906,162200,19980615,4460,4460,4460,4460,0
20230906,162100,19980615,4460,4460,4460,4460,0
20230906,162000,19980615,4460,4460,4460,4460,0
20230906,161900,19980615,4460,4460,4460,4460,0
20230906,161800,19980615,4460,4460,4460,4460,0
20230906,161700,19980615,4460,4460,4460,4460,0
20230906,161600,19980615,4460,4460,4460,4460,0
20230906,161500,19980615,4460,4460,4460,4460,0
20230906,161400,19980615,4460,4460,4460,4460,0
20230906,161300,19980615,4460,4460,4460,4460,0
20230906,161200,19980615,4460,4460,4460,4460,0
20230906,161100,19980615,4460,4460,4460,4460,0
20230906,161000,19980615,4460,4460,4460,4460,0
20230906,160900,19980615,4460,4460,4460,4460,0
20230906,160800,19980615,4460,4460,4460,4460,0
20230906,160700,19980615,4460,4460,4460,4460,63
20230906,160600,19980615,4460,4460,4460,4460,0
20230906,160500,19980615,4460,4460,4460,4460,0
20230906,160400,19980615,4460,4460,4460,4460,0
20230906,160300,19980615,4460,4460,4460,4460,0
20230906,160200,19980615,4460,4460,4460,4460,0
20230906,160100,19980615,4460,4460,4460,4460,0
20230906,160000,19980615,4460,4460,4460,4460,0
20230906,155900,19980615,4460,4460,4460,4460,0
20230906,155800,19980615,4460,4460,4460,4460,0
20230906,155700,19980615,4460,4460,4460,4460,0
20230906,155600,19980615,4460,4460,4460,4460,0
20230906,155500,19980615,4460,4460,4460,4460,0
20230906,155400,19980615,4460,4460,4460,4460,0
20230906,155300,19980615,4460,4460,4460,4460,0
20230906,155200,19980615,4460,4460,4460,4460,0
20230906,155100,19980615,4460,4460,4460,4460,0
20230906,155000,19980615,4460,4460,4460,4460,0
20230906,154900,19980615,4460,4460,4460,4460,0
20230906,154800,19980615,4460,4460,4460,4460,0
20230906,154700,19980615,4460,4460,4460,4460,0
20230906,154600,19980615,4460,4460,4460,4460,0
20230906,154500,19980615,4460,4460,4460,4460,0
20230906,154400,19980615,4460,4460,4460,4460,0
20230906,154300,19980615,4460,4460,4460,4460,0
20230906,154200,19980615,4460,4460,4460,4460,0
20230906,154100,19980615,4460,4460,4460,4460,0
20230906,154000,19980615,4460,4460,4460,4460,0
20230906,153900,19980615,4460,4460,4460,4460,0
20230906,153800,19980615,4460,4460,4460,4460,0
20230906,153700,19980615,4460,4460,4460,4460,63
20230906,153600,19980615,4460,4460,4460,4460,0
20230906,153500,19980615,4460,4460,4460,4460,0
20230906,153400,19980615,4460,4460,4460,4460,0
20230906,153300,19980615,4460,4460,4460,4460,0
20230906,153200,19980615,4460,4460,4460,4460,0
20230906,153100,19980615,4460,4460,4460,4460,0
20230906,153000,19980615,4460,4460,4460,4460,63
20230906,152900,19699635,4460,4460,4460,4460,0
20230906,152800,19699635,4460,4460,4460,4460,0
20230906,152700,19699635,4460,4460,4460,4460,0
20230906,152600,19699635,4460,4460,4460,4460,0
20230906,152500,19699635,4460,4460,4460,4460,0
20230906,152400,19699635,4460,4460,4460,4460,0
20230906,152300,19699635,4460,4460,4460,4460,0
20230906,152200,19699635,4460,4460,4460,4460,0
20230906,152100,19699635,4460,4460,4460,4460,0
20230906,152000,19699635,4460,4460,4460,4460,0
20230906,151900,19699635,4460,4455,4460,4455,38
20230906,151800,19530175,4455,4460,4460,4455,123
20230906,151700,18981615,4465,4465,4465,4465,0
20230906,151600,18981615,4465,4465,4465,4465,3
20230906,151500,18968220,4465,4465,4465,4465,0
20230906,151400,18968220,4465,4465,4465,4465,0
20230906,151300,18968220,4465,4465,4465,4465,8
20230906,151200,18932500,4465,4465,4465,4465,0
20230906,151100,18932500,4465,4465,4465,4465,0
20230906,151000,18932500,4465,4465,4465,4465,22
20230906,150900,18834270,4460,4460,4460,4460,4
20230906,150800,18816430,4460,4460,4460,4460,0
20230906,150700,18816430,4460,4460,4460,4460,0
20230906,150600,18816430,4460,4460,4460,4460,0
20230906,150500,18816430,4460,4460,4460,4460,0
20230906,150400,18816430,4460,4460,4460,4460,0
20230906,150300,18816430,4460,4460,4460,4460,0
20230906,150200,18816430,4460,4460,4460,4460,0
20230906,150100,18816430,4460,4460,4460,4460,0
20230906,150000,18816430,4460,4460,4460,4460,0
20230906,145900,18816430,4460,4460,4460,4460,0
20230906,145800,18816430,4460,4460,4460,4460,0
20230906,145700,18816430,4460,4460,4460,4460,0
20230906,145600,18816430,4460,4460,4460,4460,0
20230906,145500,18816430,4460,4460,4460,4460,0
20230906,145400,18816430,4460,4460,4460,4460,0
20230906,145300,18816430,4460,4460,4460,4460,0
20230906,145200,18816430,4460,4460,4460,4460,0
20230906,145100,18816430,4460,4460,4460,4460,0
20230906,145000,18816430,4460,4460,4460,4460,0
20230906,144900,18816430,4460,4460,4460,4460,0
20230906,144800,18816430,4460,4460,4460,4460,0
20230906,144700,18816430,4460,4460,4460,4460,0
20230906,144600,18816430,4460,4460,4460,4460,0
20230906,144500,18816430,4460,4460,4460,4460,0
20230906,144400,18816430,4460,4460,4460,4460,0
20230906,144300,18816430,4460,4460,4460,4460,0
20230906,144200,18816430,4460,4460,4460,4460,0
20230906,144100,18816430,4460,4460,4460,4460,6
20230906,144000,18789670,4460,4460,4460,4460,6
20230906,143900,18762910,4460,4465,4465,4460,159
20230906,143800,18053720,4465,4465,4465,4465,0
20230906,143700,18053720,4465,4465,4465,4465,0
20230906,143600,18053720,4465,4465,4465,4465,0
20230906,143500,18053720,4465,4465,4465,4465,0
20230906,143400,18053720,4465,4465,4465,4465,0
20230906,143300,18053720,4465,4465,4465,4465,0
20230906,143200,18053720,4465,4465,4465,4465,0
20230906,143100,18053720,4465,4465,4465,4465,0
20230906,143000,18053720,4465,4465,4465,4465,0
20230906,142900,18053720,4465,4465,4465,4465,0
20230906,142800,18053720,4465,4465,4465,4465,0
20230906,142700,18053720,4465,4465,4465,4465,0
20230906,142600,18053720,4465,4465,4465,4465,0
20230906,142500,18053720,4465,4465,4465,4465,0
20230906,142400,18053720,4465,4465,4465,4465,0
20230906,142300,18053720,4465,4465,4465,4465,0
20230906,142200,18053720,4465,4465,4465,4465,0
20230906,142100,18053720,4465,4465,4465,4465,1
20230906,142000,18049255,4465,4465,4465,4465,0
20230906,141900,18049255,4465,4465,4465,4465,0
20230906,141800,18049255,4465,4465,4465,4465,0
20230906,141700,18049255,4465,4465,4465,4465,0
20230906,141600,18049255,4465,4465,4465,4465,6
20230906,141500,18022465,4460,4460,4460,4460,0
20230906,141400,18022465,4460,4460,4460,4460,0
20230906,141300,18022465,4460,4460,4460,4460,0
20230906,141200,18022465,4460,4460,4460,4460,0
20230906,141100,18022465,4460,4460,4460,4460,0
20230906,141000,18022465,4460,4460,4460,4460,0
20230906,140900,18022465,4460,4460,4460,4460,0
20230906,140800,18022465,4460,4460,4460,4460,1
20230906,140700,18018005,4460,4460,4460,4460,0
20230906,140600,18018005,4460,4460,4460,4460,0
20230906,140500,18018005,4460,4460,4460,4460,0
20230906,140400,18018005,4460,4460,4460,4460,0
20230906,140300,18018005,4460,4460,4460,4460,0
20230906,140200,18018005,4460,4460,4460,4460,0
20230906,140100,18018005,4460,4460,4460,4460,0
20230906,140000,18018005,4460,4460,4460,4460,0
20230906,135900,18018005,4460,4460,4460,4460,0
20230906,135800,18018005,4460,4475,4475,4460,682
20230906,135700,14974000,4500,4500,4500,4500,0
20230906,135600,14974000,4500,4500,4500,4500,0
20230906,135500,14974000,4500,4500,4500,4500,1
20230906,135400,14969500,4505,4505,4505,4505,0
20230906,135300,14969500,4505,4505,4505,4505,0
20230906,135200,14969500,4505,4545,4545,4505,21
20230906,135100,14874855,4505,4505,4505,4505,0
20230906,135000,14874855,4505,4570,4570,4505,6
20230906,134900,14847695,4575,4575,4575,4575,2
20230906,134800,14838545,4575,4475,4605,4475,680
20230906,134700,11755240,4465,4465,4465,4465,1
20230906,134600,11750775,4465,4465,4465,4465,0
20230906,134500,11750775,4465,4465,4465,4465,0
20230906,134400,11750775,4465,4465,4465,4465,0
20230906,134300,11750775,4465,4465,4465,4465,0
20230906,134200,11750775,4465,4465,4465,4465,0
20230906,134100,11750775,4465,4465,4465,4465,0
20230906,134000,11750775,4465,4465,4465,4465,0
20230906,133900,11750775,4465,4465,4465,4465,0
20230906,133800,11750775,4465,4465,4465,4465,0
20230906,133700,11750775,4465,4465,4465,4465,0
20230906,133600,11750775,4465,4465,4465,4465,0
20230906,133500,11750775,4465,4465,4465,4465,0
20230906,133400,11750775,4465,4465,4465,4465,100
20230906,133300,11304275,4465,4465,4465,4465,0
20230906,133200,11304275,4465,4465,4465,4465,0
20230906,133100,11304275,4465,4465,4465,4465,0
20230906,133000,11304275,4465,4465,4465,4465,0
20230906,132900,11304275,4465,4465,4465,4465,0
20230906,132800,11304275,4465,4465,4465,4465,0
20230906,132700,11304275,4465,4465,4465,4465,0
20230906,132600,11304275,4465,4465,4465,4465,4
20230906,132500,11286415,4465,4465,4465,4465,0
20230906,132400,11286415,4465,4465,4465,4465,0
20230906,132300,11286415,4465,4465,4465,4465,0
20230906,132200,11286415,4465,4465,4465,4465,0
20230906,132100,11286415,4465,4465,4465,4465,43
20230906,132000,11094420,4465,4465,4465,4465,0
20230906,131900,11094420,4465,4465,4465,4465,0
20230906,131800,11094420,4465,4465,4465,4465,50
20230906,131700,10871170,4465,4465,4465,4465,33
20230906,131600,10723825,4465,4465,4465,4465,0
20230906,131500,10723825,4465,4465,4465,4465,0
20230906,131400,10723825,4465,4465,4465,4465,0
20230906,131300,10723825,4465,4465,4465,4465,0
20230906,131200,10723825,4465,4465,4465,4465,1
20230906,131100,10719360,4460,4460,4460,4460,0
20230906,131000,10719360,4460,4460,4460,4460,0
20230906,130900,10719360,4460,4460,4460,4460,0
20230906,130800,10719360,4460,4460,4460,4460,0
20230906,130700,10719360,4460,4460,4460,4460,0
20230906,130600,10719360,4460,4460,4460,4460,0
20230906,130500,10719360,4460,4460,4460,4460,0
20230906,130400,10719360,4460,4460,4460,4460,0
20230906,130300,10719360,4460,4460,4460,4460,0
20230906,130200,10719360,4460,4460,4460,4460,0
20230906,130100,10719360,4460,4460,4460,4460,0
20230906,130000,10719360,4460,4460,4460,4460,0
20230906,125900,10719360,4460,4460,4460,4460,0
20230906,125800,10719360,4460,4460,4460,4460,0
20230906,125700,10719360,4460,4460,4460,4460,0
20230906,125600,10719360,4460,4460,4460,4460,1
20230906,125500,10714900,4460,4460,4465,4460,46
20230906,125400,10509525,4460,4460,4460,4460,1
20230906,125300,10505065,4460,4465,4465,4460,41
20230906,125200,10322005,4465,4465,4465,4465,0
20230906,125100,10322005,4465,4465,4465,4465,0
20230906,125000,10322005,4465,4465,4465,4465,0
20230906,124900,10322005,4465,4465,4465,4465,0
20230906,124800,10322005,4465,4470,4470,4465,513
20230906,124700,8029005,4485,4485,4485,4485,0
20230906,124600,8029005,4485,4485,4485,4485,0
20230906,124500,8029005,4485,4485,4485,4485,0
20230906,124400,8029005,4485,4485,4485,4485,0
20230906,124300,8029005,4485,4485,4485,4485,0
20230906,124200,8029005,4485,4485,4485,4485,0
20230906,124100,8029005,4485,4485,4485,4485,0
20230906,124000,8029005,4485,4485,4485,4485,0
20230906,123900,8029005,4485,4485,4485,4485,45
20230906,123800,7827180,4505,4505,4505,4505,0
20230906,123700,7827180,4505,4505,4505,4505,0
20230906,123600,7827180,4505,4505,4505,4505,0
20230906,123500,7827180,4505,4505,4505,4505,0
20230906,123400,7827180,4505,4505,4505,4505,29
20230906,123300,7696535,4475,4475,4475,4475,0
20230906,123200,7696535,4475,4475,4475,4475,0
20230906,123100,7696535,4475,4475,4475,4475,0
20230906,123000,7696535,4475,4475,4475,4475,0
20230906,122900,7696535,4475,4475,4475,4475,0
20230906,122800,7696535,4475,4475,4475,4475,0
20230906,122700,7696535,4475,4475,4475,4475,0
20230906,122600,7696535,4475,4475,4475,4475,0
20230906,122500,7696535,4475,4475,4475,4475,0
20230906,122400,7696535,4475,4475,4475,4475,0
20230906,122300,7696535,4475,4475,4475,4475,0
20230906,122200,7696535,4475,4475,4475,4475,0
20230906,122100,7696535,4475,4475,4475,4475,0
20230906,122000,7696535,4475,4475,4475,4475,0
20230906,121900,7696535,4475,4475,4475,4475,0
20230906,121800,7696535,4475,4475,4475,4475,0
20230906,121700,7696535,4475,4475,4475,4475,0
20230906,121600,7696535,4475,4475,4475,4475,0
20230906,121500,7696535,4475,4475,4475,4475,0
20230906,121400,7696535,4475,4475,4475,4475,0
20230906,121300,7696535,4475,4475,4475,4475,0
20230906,121200,7696535,4475,4475,4475,4475,0
20230906,121100,7696535,4475,4475,4475,4475,1
20230906,121000,7692060,4475,4475,4475,4475,0
20230906,120900,7692060,4475,4475,4475,4475,0
20230906,120800,7692060,4475,4475,4475,4475,0
20230906,120700,7692060,4475,4475,4475,4475,0
20230906,120600,7692060,4475,4475,4475,4475,0
20230906,120500,7692060,4475,4475,4475,4475,0
20230906,120400,7692060,4475,4475,4475,4475,0
20230906,120300,7692060,4475,4475,4475,4475,0
20230906,120200,7692060,4475,4475,4475,4475,0
20230906,120100,7692060,4475,4475,4475,4475,0
20230906,120000,7692060,4475,4475,4475,4475,0
20230906,115900,7692060,4475,4475,4475,4475,0
20230906,115800,7692060,4475,4475,4475,4475,0
20230906,115700,7692060,4475,4475,4475,4475,12
20230906,115600,7638360,4520,4520,4520,4520,0
20230906,115500,7638360,4520,4520,4520,4520,0
20230906,115400,7638360,4520,4520,4520,4520,0
20230906,115300,7638360,4520,4520,4520,4520,0
20230906,115200,7638360,4520,4520,4520,4520,0
20230906,115100,7638360,4520,4520,4520,4520,0
20230906,115000,7638360,4520,4520,4520,4520,0
20230906,114900,7638360,4520,4520,4520,4520,0
20230906,114800,7638360,4520,4520,4520,4520,0
20230906,114700,7638360,4520,4520,4520,4520,1
20230906,114600,7633840,4520,4520,4520,4520,0
20230906,114500,7633840,4520,4520,4520,4520,0
20230906,114400,7633840,4520,4520,4520,4520,0
20230906,114300,7633840,4520,4520,4520,4520,0
20230906,114200,7633840,4520,4520,4520,4520,0
20230906,114100,7633840,4520,4520,4520,4520,0
20230906,114000,7633840,4520,4520,4520,4520,0
20230906,113900,7633840,4520,4520,4520,4520,0
20230906,113800,7633840,4520,4520,4520,4520,0
20230906,113700,7633840,4520,4485,4520,4485,9
20230906,113600,7593375,4485,4485,4485,4485,0
20230906,113500,7593375,4485,4485,4485,4485,0
20230906,113400,7593375,4485,4485,4485,4485,0
20230906,113300,7593375,4485,4485,4485,4485,0
20230906,113200,7593375,4485,4485,4485,4485,0
20230906,113100,7593375,4485,4485,4485,4485,1
20230906,113000,7588890,4485,4485,4485,4485,0
20230906,112900,7588890,4485,4485,4485,4485,0
20230906,112800,7588890,4485,4485,4485,4485,0
20230906,112700,7588890,4485,4485,4485,4485,0
20230906,112600,7588890,4485,4485,4485,4485,0
20230906,112500,7588890,4485,4485,4485,4485,0
20230906,112400,7588890,4485,4485,4485,4485,1
20230906,112300,7584405,4480,4480,4480,4480,0
20230906,112200,7584405,4480,4480,4480,4480,0
20230906,112100,7584405,4480,4480,4480,4480,36
20230906,112000,7423125,4475,4470,4475,4470,17
20230906,111900,7347100,4470,4470,4470,4470,0
20230906,111800,7347100,4470,4470,4470,4470,0
20230906,111700,7347100,4470,4470,4470,4470,0
20230906,111600,7347100,4470,4470,4470,4470,0
20230906,111500,7347100,4470,4470,4470,4470,0
20230906,111400,7347100,4470,4470,4470,4470,0
20230906,111300,7347100,4470,4470,4470,4470,0
20230906,111200,7347100,4470,4470,4470,4470,0
20230906,111100,7347100,4470,4470,4470,4470,34
20230906,111000,7195120,4475,4475,4475,4475,0
20230906,110900,7195120,4475,4475,4475,4475,0
20230906,110800,7195120,4475,4475,4475,4475,0
20230906,110700,7195120,4475,4475,4475,4475,0
20230906,110600,7195120,4475,4475,4475,4475,0
20230906,110500,7195120,4475,4475,4475,4475,0
20230906,110400,7195120,4475,4475,4475,4475,75
20230906,110300,6859495,4475,4475,4475,4475,0
20230906,110200,6859495,4475,4475,4475,4475,0
20230906,110100,6859495,4475,4475,4475,4475,63
20230906,110000,6577570,4475,4475,4475,4475,0
20230906,105900,6577570,4475,4475,4475,4475,21
20230906,105800,6483595,4475,4475,4475,4475,0
20230906,105700,6483595,4475,4475,4475,4475,0
20230906,105600,6483595,4475,4475,4475,4475,6
20230906,105500,6456745,4475,4475,4475,4475,0
20230906,105400,6456745,4475,4475,4475,4475,0
20230906,105300,6456745,4475,4475,4475,4475,0
20230906,105200,6456745,4475,4475,4475,4475,0
20230906,105100,6456745,4475,4475,4475,4475,0
20230906,105000,6456745,4475,4475,4475,4475,0
20230906,104900,6456745,4475,4475,4475,4475,0
20230906,104800,6456745,4475,4475,4475,4475,0
20230906,104700,6456745,4475,4475,4475,4475,0
20230906,104600,6456745,4475,4475,4475,4475,0
20230906,104500,6456745,4475,4475,4475,4475,0
20230906,104400,6456745,4475,4475,4475,4475,0
20230906,104300,6456745,4475,4475,4475,4475,0
20230906,104200,6456745,4475,4475,4475,4475,0
20230906,104100,6456745,4475,4475,4475,4475,0
20230906,104000,6456745,4475,4475,4475,4475,0
20230906,103900,6456745,4475,4475,4475,4475,0
20230906,103800,6456745,4475,4475,4475,4475,0
20230906,103700,6456745,4475,4475,4475,4475,3
20230906,103600,6443320,4480,4480,4480,4480,0
20230906,103500,6443320,4480,4480,4480,4480,0
20230906,103400,6443320,4480,4480,4480,4480,0
20230906,103300,6443320,4480,4480,4480,4480,0
20230906,103200,6443320,4480,4480,4480,4480,0
20230906,103100,6443320,4480,4480,4480,4480,0
20230906,103000,6443320,4480,4480,4480,4480,0
20230906,102900,6443320,4480,4480,4480,4480,0
20230906,102800,6443320,4480,4480,4480,4480,0
20230906,102700,6443320,4480,4480,4480,4480,137
20230906,102600,5829560,4490,4490,4490,4490,0
20230906,102500,5829560,4490,4490,4490,4490,0
20230906,102400,5829560,4490,4490,4490,4490,0
20230906,102300,5829560,4490,4490,4490,4490,0
20230906,102200,5829560,4490,4490,4490,4490,0
20230906,102100,5829560,4490,4490,4490,4490,0
20230906,102000,5829560,4490,4490,4490,4490,0
20230906,101900,5829560,4490,4490,4490,4490,0
20230906,101800,5829560,4490,4490,4490,4490,25
20230906,101700,5717310,4480,4480,4480,4480,0
20230906,101600,5717310,4480,4480,4480,4480,0
20230906,101500,5717310,4480,4480,4480,4480,0
20230906,101400,5717310,4480,4480,4480,4480,8
20230906,101300,5681470,4480,4480,4480,4480,0
20230906,101200,5681470,4480,4480,4480,4480,0
20230906,101100,5681470,4480,4480,4480,4480,0
20230906,101000,5681470,4480,4480,4480,4480,0
20230906,100900,5681470,4480,4480,4480,4480,5
20230906,100800,5659070,4515,4515,4515,4515,0
20230906,100700,5659070,4515,4515,4515,4515,0
20230906,100600,5659070,4515,4515,4515,4515,0
20230906,100500,5659070,4515,4515,4515,4515,0
20230906,100400,5659070,4515,4515,4515,4515,0
20230906,100300,5659070,4515,4515,4515,4515,0
20230906,100200,5659070,4515,4515,4515,4515,0
20230906,100100,5659070,4515,4515,4515,4515,0
20230906,100000,5659070,4515,4515,4515,4515,0
20230906,095900,5659070,4515,4515,4515,4515,0
20230906,095800,5659070,4515,4515,4515,4515,0
20230906,095700,5659070,4515,4515,4515,4515,0
20230906,095600,5659070,4515,4515,4515,4515,0
20230906,095500,5659070,4515,4515,4515,4515,0
20230906,095400,5659070,4515,4515,4515,4515,0
20230906,095300,5659070,4515,4515,4515,4515,0
20230906,095200,5659070,4515,4515,4515,4515,0
20230906,095100,5659070,4515,4515,4515,4515,0
20230906,095000,5659070,4515,4515,4515,4515,0
20230906,094900,5659070,4515,4515,4515,4515,0
20230906,094800,5659070,4515,4510,4515,4510,30
20230906,094700,5523650,4515,4515,4515,4515,0
20230906,094600,5523650,4515,4515,4515,4515,0
20230906,094500,5523650,4515,4515,4515,4515,0
20230906,094400,5523650,4515,4515,4515,4515,0
20230906,094300,5523650,4515,4515,4515,4515,0
20230906,094200,5523650,4515,4515,4515,4515,0
20230906,094100,5523650,4515,4515,4515,4515,0
20230906,094000,5523650,4515,4515,4515,4515,0
20230906,093900,5523650,4515,4515,4515,4515,0
20230906,093800,5523650,4515,4515,4515,4515,0
20230906,093700,5523650,4515,4515,4515,4515,0
20230906,093600,5523650,4515,4515,4515,4515,0
20230906,093500,5523650,4515,4515,4515,4515,0
20230906,093400,5523650,4515,4515,4515,4515,0
20230906,093300,5523650,4515,4515,4515,4515,0
20230906,093200,5523650,4515,4515,4515,4515,0
20230906,093100,5523650,4515,4515,4515,4515,0
20230906,093000,5523650,4515,4515,4515,4515,0
20230906,092900,5523650,4515,4515,4515,4515,0
20230906,092800,5523650,4515,4515,4515,4515,10
20230906,092700,5478500,4520,4520,4520,4520,20
20230906,092600,5388100,4520,4520,4520,4520,2
20230906,092500,5379060,4520,4495,4520,4495,11
20230906,092400,5329585,4495,4495,4495,4495,0
20230906,092300,5329585,4495,4495,4495,4495,1
20230906,092200,5325090,4495,4495,4495,4495,0
20230906,092100,5325090,4495,4495,4495,4495,1
20230906,092000,5320595,4480,4480,4480,4480,0
20230906,091900,5320595,4480,4480,4480,4480,0
20230906,091800,5320595,4480,4480,4480,4480,0
20230906,091700,5320595,4480,4480,4480,4480,0
20230906,091600,5320595,4480,4480,4480,4480,16
20230906,091500,5248915,4480,4480,4480,4480,2
20230906,091400,5239955,4480,4480,4480,4480,0
20230906,091300,5239955,4480,4480,4480,4480,1
20230906,091200,5235475,4450,4450,4450,4450,178
20230906,091100,4443375,4450,4450,4450,4450,22
20230906,091000,4345475,4450,4450,4450,4450,0
20230906,090900,4345475,4450,4450,4450,4450,0
20230906,090800,4345475,4450,4450,4450,4450,60
20230906,090700,4078475,4450,4450,4450,4450,182
20230906,090600,3268575,4450,4455,4455,4450,517
20230906,090500,967860,4460,4460,4460,4460,95
20230906,090400,544160,4490,4490,4490,4490,0
20230906,090300,544160,4490,4490,4490,4490,63
20230906,090200,261290,4505,4505,4505,4505,0
20230906,090100,261290,4505,4505,4505,4505,0
20230906,090000,261290,4505,4505,4505,4505,58