KissMeData/033200/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,190700,40348315,4445,4445,4445,4445,19
20230908,190600,40348315,4445,4445,4445,4445,0
20230908,190500,40348315,4445,4445,4445,4445,0
20230908,190400,40348315,4445,4445,4445,4445,0
20230908,190300,40348315,4445,4445,4445,4445,0
20230908,190200,40348315,4445,4445,4445,4445,0
20230908,190100,40348315,4445,4445,4445,4445,0
20230908,190000,40348315,4445,4445,4445,4445,0
20230908,185900,40348315,4445,4445,4445,4445,0
20230908,185800,40348315,4445,4445,4445,4445,0
20230908,185700,40348315,4445,4445,4445,4445,0
20230908,185600,40348315,4445,4445,4445,4445,0
20230908,185500,40348315,4445,4445,4445,4445,0
20230908,185400,40348315,4445,4445,4445,4445,0
20230908,185300,40348315,4445,4445,4445,4445,0
20230908,185200,40348315,4445,4445,4445,4445,0
20230908,185100,40348315,4445,4445,4445,4445,0
20230908,185000,40348315,4445,4445,4445,4445,0
20230908,184900,40348315,4445,4445,4445,4445,0
20230908,184800,40348315,4445,4445,4445,4445,0
20230908,184700,40348315,4445,4445,4445,4445,0
20230908,184600,40348315,4445,4445,4445,4445,0
20230908,184500,40348315,4445,4445,4445,4445,0
20230908,184400,40348315,4445,4445,4445,4445,0
20230908,184300,40348315,4445,4445,4445,4445,0
20230908,184200,40348315,4445,4445,4445,4445,0
20230908,184100,40348315,4445,4445,4445,4445,0
20230908,184000,40348315,4445,4445,4445,4445,0
20230908,183900,40348315,4445,4445,4445,4445,0
20230908,183800,40348315,4445,4445,4445,4445,0
20230908,183700,40348315,4445,4445,4445,4445,19
20230908,183600,40348315,4445,4445,4445,4445,0
20230908,183500,40348315,4445,4445,4445,4445,0
20230908,183400,40348315,4445,4445,4445,4445,0
20230908,183300,40348315,4445,4445,4445,4445,0
20230908,183200,40348315,4445,4445,4445,4445,0
20230908,183100,40348315,4445,4445,4445,4445,0
20230908,183000,40348315,4445,4445,4445,4445,0
20230908,182900,40348315,4445,4445,4445,4445,0
20230908,182800,40348315,4445,4445,4445,4445,0
20230908,182700,40348315,4445,4445,4445,4445,0
20230908,182600,40348315,4445,4445,4445,4445,0
20230908,182500,40348315,4445,4445,4445,4445,0
20230908,182400,40348315,4445,4445,4445,4445,0
20230908,182300,40348315,4445,4445,4445,4445,0
20230908,182200,40348315,4445,4445,4445,4445,0
20230908,182100,40348315,4445,4445,4445,4445,0
20230908,182000,40348315,4445,4445,4445,4445,0
20230908,181900,40348315,4445,4445,4445,4445,0
20230908,181800,40348315,4445,4445,4445,4445,0
20230908,181700,40348315,4445,4445,4445,4445,0
20230908,181600,40348315,4445,4445,4445,4445,0
20230908,181500,40348315,4445,4445,4445,4445,0
20230908,181400,40348315,4445,4445,4445,4445,0
20230908,181300,40348315,4445,4445,4445,4445,0
20230908,181200,40348315,4445,4445,4445,4445,0
20230908,181100,40348315,4445,4445,4445,4445,0
20230908,181000,40348315,4445,4445,4445,4445,0
20230908,180900,40348315,4445,4445,4445,4445,0
20230908,180800,40348315,4445,4445,4445,4445,0
20230908,180700,40348315,4445,4445,4445,4445,19
20230908,180600,40348315,4445,4445,4445,4445,0
20230908,180500,40348315,4445,4445,4445,4445,0
20230908,180400,40348315,4445,4445,4445,4445,0
20230908,180300,40348315,4445,4445,4445,4445,0
20230908,180200,40348315,4445,4445,4445,4445,0
20230908,180100,40348315,4445,4445,4445,4445,0
20230908,180000,40348315,4445,4445,4445,4445,0
20230908,175900,40348315,4445,4445,4445,4445,0
20230908,175800,40348315,4445,4445,4445,4445,0
20230908,175700,40348315,4445,4445,4445,4445,0
20230908,175600,40348315,4445,4445,4445,4445,0
20230908,175500,40348315,4445,4445,4445,4445,0
20230908,175400,40348315,4445,4445,4445,4445,0
20230908,175300,40348315,4445,4445,4445,4445,0
20230908,175200,40348315,4445,4445,4445,4445,0
20230908,175100,40348315,4445,4445,4445,4445,0
20230908,175000,40348315,4445,4445,4445,4445,0
20230908,174900,40348315,4445,4445,4445,4445,0
20230908,174800,40348315,4445,4445,4445,4445,0
20230908,174700,40348315,4445,4445,4445,4445,0
20230908,174600,40348315,4445,4445,4445,4445,0
20230908,174500,40348315,4445,4445,4445,4445,0
20230908,174400,40348315,4445,4445,4445,4445,0
20230908,174300,40348315,4445,4445,4445,4445,0
20230908,174200,40348315,4445,4445,4445,4445,0
20230908,174100,40348315,4445,4445,4445,4445,0
20230908,174000,40348315,4445,4445,4445,4445,0
20230908,173900,40348315,4445,4445,4445,4445,0
20230908,173800,40348315,4445,4445,4445,4445,0
20230908,173700,40348315,4445,4445,4445,4445,19
20230908,173600,40348315,4445,4445,4445,4445,0
20230908,173500,40348315,4445,4445,4445,4445,0
20230908,173400,40348315,4445,4445,4445,4445,0
20230908,173300,40348315,4445,4445,4445,4445,0
20230908,173200,40348315,4445,4445,4445,4445,0
20230908,173100,40348315,4445,4445,4445,4445,0
20230908,173000,40348315,4445,4445,4445,4445,0
20230908,172900,40348315,4445,4445,4445,4445,0
20230908,172800,40348315,4445,4445,4445,4445,0
20230908,172700,40348315,4445,4445,4445,4445,0
20230908,172600,40348315,4445,4445,4445,4445,0
20230908,172500,40348315,4445,4445,4445,4445,0
20230908,172400,40348315,4445,4445,4445,4445,0
20230908,172300,40348315,4445,4445,4445,4445,0
20230908,172200,40348315,4445,4445,4445,4445,0
20230908,172100,40348315,4445,4445,4445,4445,0
20230908,172000,40348315,4445,4445,4445,4445,0
20230908,171900,40348315,4445,4445,4445,4445,0
20230908,171800,40348315,4445,4445,4445,4445,0
20230908,171700,40348315,4445,4445,4445,4445,0
20230908,171600,40348315,4445,4445,4445,4445,0
20230908,171500,40348315,4445,4445,4445,4445,0
20230908,171400,40348315,4445,4445,4445,4445,0
20230908,171300,40348315,4445,4445,4445,4445,0
20230908,171200,40348315,4445,4445,4445,4445,0
20230908,171100,40348315,4445,4445,4445,4445,0
20230908,171000,40348315,4445,4445,4445,4445,0
20230908,170900,40348315,4445,4445,4445,4445,0
20230908,170800,40348315,4445,4445,4445,4445,0
20230908,170700,40348315,4445,4445,4445,4445,19
20230908,170600,40348315,4445,4445,4445,4445,0
20230908,170500,40348315,4445,4445,4445,4445,0
20230908,170400,40348315,4445,4445,4445,4445,0
20230908,170300,40348315,4445,4445,4445,4445,0
20230908,170200,40348315,4445,4445,4445,4445,0
20230908,170100,40348315,4445,4445,4445,4445,0
20230908,170000,40348315,4445,4445,4445,4445,0
20230908,165900,40348315,4445,4445,4445,4445,0
20230908,165800,40348315,4445,4445,4445,4445,0
20230908,165700,40348315,4445,4445,4445,4445,0
20230908,165600,40348315,4445,4445,4445,4445,0
20230908,165500,40348315,4445,4445,4445,4445,0
20230908,165400,40348315,4445,4445,4445,4445,0
20230908,165300,40348315,4445,4445,4445,4445,0
20230908,165200,40348315,4445,4445,4445,4445,0
20230908,165100,40348315,4445,4445,4445,4445,0
20230908,165000,40348315,4445,4445,4445,4445,0
20230908,164900,40348315,4445,4445,4445,4445,0
20230908,164800,40348315,4445,4445,4445,4445,0
20230908,164700,40348315,4445,4445,4445,4445,0
20230908,164600,40348315,4445,4445,4445,4445,0
20230908,164500,40348315,4445,4445,4445,4445,0
20230908,164400,40348315,4445,4445,4445,4445,0
20230908,164300,40348315,4445,4445,4445,4445,0
20230908,164200,40348315,4445,4445,4445,4445,0
20230908,164100,40348315,4445,4445,4445,4445,0
20230908,164000,40348315,4445,4445,4445,4445,0
20230908,163900,40348315,4445,4445,4445,4445,0
20230908,163800,40348315,4445,4445,4445,4445,0
20230908,163700,40348315,4445,4445,4445,4445,19
20230908,163600,40348315,4445,4445,4445,4445,0
20230908,163500,40348315,4445,4445,4445,4445,0
20230908,163400,40348315,4445,4445,4445,4445,0
20230908,163300,40348315,4445,4445,4445,4445,0
20230908,163200,40348315,4445,4445,4445,4445,0
20230908,163100,40348315,4445,4445,4445,4445,0
20230908,163000,40348315,4445,4445,4445,4445,0
20230908,162900,40348315,4445,4445,4445,4445,0
20230908,162800,40348315,4445,4445,4445,4445,0
20230908,162700,40348315,4445,4445,4445,4445,0
20230908,162600,40348315,4445,4445,4445,4445,0
20230908,162500,40348315,4445,4445,4445,4445,0
20230908,162400,40348315,4445,4445,4445,4445,0
20230908,162300,40348315,4445,4445,4445,4445,0
20230908,162200,40348315,4445,4445,4445,4445,0
20230908,162100,40348315,4445,4445,4445,4445,0
20230908,162000,40348315,4445,4445,4445,4445,0
20230908,161900,40348315,4445,4445,4445,4445,0
20230908,161800,40348315,4445,4445,4445,4445,0
20230908,161700,40348315,4445,4445,4445,4445,0
20230908,161600,40348315,4445,4445,4445,4445,0
20230908,161500,40348315,4445,4445,4445,4445,0
20230908,161400,40348315,4445,4445,4445,4445,0
20230908,161300,40348315,4445,4445,4445,4445,0
20230908,161200,40348315,4445,4445,4445,4445,0
20230908,161100,40348315,4445,4445,4445,4445,0
20230908,161000,40348315,4445,4445,4445,4445,0
20230908,160900,40348315,4445,4445,4445,4445,0
20230908,160800,40348315,4445,4445,4445,4445,0
20230908,160700,40348315,4445,4445,4445,4445,19
20230908,160600,40348315,4445,4445,4445,4445,0
20230908,160500,40348315,4445,4445,4445,4445,0
20230908,160400,40348315,4445,4445,4445,4445,0
20230908,160300,40348315,4445,4445,4445,4445,0
20230908,160200,40348315,4445,4445,4445,4445,0
20230908,160100,40348315,4445,4445,4445,4445,0
20230908,160000,40348315,4445,4445,4445,4445,0
20230908,155900,40348315,4445,4445,4445,4445,0
20230908,155800,40348315,4445,4445,4445,4445,0
20230908,155700,40348315,4445,4445,4445,4445,0
20230908,155600,40348315,4445,4445,4445,4445,0
20230908,155500,40348315,4445,4445,4445,4445,0
20230908,155400,40348315,4445,4445,4445,4445,0
20230908,155300,40348315,4445,4445,4445,4445,0
20230908,155200,40348315,4445,4445,4445,4445,0
20230908,155100,40348315,4445,4445,4445,4445,0
20230908,155000,40348315,4445,4445,4445,4445,0
20230908,154900,40348315,4445,4445,4445,4445,0
20230908,154800,40348315,4445,4445,4445,4445,0
20230908,154700,40348315,4445,4445,4445,4445,0
20230908,154600,40348315,4445,4445,4445,4445,0
20230908,154500,40348315,4445,4445,4445,4445,0
20230908,154400,40348315,4445,4445,4445,4445,0
20230908,154300,40348315,4445,4445,4445,4445,0
20230908,154200,40348315,4445,4445,4445,4445,0
20230908,154100,40348315,4445,4445,4445,4445,0
20230908,154000,40348315,4445,4445,4445,4445,0
20230908,153900,40348315,4445,4445,4445,4445,0
20230908,153800,40348315,4445,4445,4445,4445,0
20230908,153700,40348315,4445,4445,4445,4445,19
20230908,153600,40348315,4445,4445,4445,4445,0
20230908,153500,40348315,4445,4445,4445,4445,0
20230908,153400,40348315,4445,4445,4445,4445,0
20230908,153300,40348315,4445,4445,4445,4445,0
20230908,153200,40348315,4445,4445,4445,4445,0
20230908,153100,40348315,4445,4445,4445,4445,0
20230908,153000,40348315,4445,4445,4445,4445,19
20230908,152900,40263860,4450,4450,4450,4450,0
20230908,152800,40263860,4450,4450,4450,4450,0
20230908,152700,40263860,4450,4450,4450,4450,0
20230908,152600,40263860,4450,4450,4450,4450,0
20230908,152500,40263860,4450,4450,4450,4450,0
20230908,152400,40263860,4450,4450,4450,4450,0
20230908,152300,40263860,4450,4450,4450,4450,0
20230908,152200,40263860,4450,4450,4450,4450,0
20230908,152100,40263860,4450,4450,4450,4450,0
20230908,152000,40263860,4450,4450,4450,4450,0
20230908,151900,40263860,4450,4450,4450,4450,1
20230908,151800,40259410,4460,4460,4460,4460,0
20230908,151700,40259410,4460,4460,4460,4460,0
20230908,151600,40259410,4460,4450,4460,4450,949
20230908,151500,36026890,4450,4450,4450,4450,0
20230908,151400,36026890,4450,4450,4450,4450,29
20230908,151300,35897840,4450,4450,4450,4450,40
20230908,151200,35719840,4450,4450,4450,4450,0
20230908,151100,35719840,4450,4450,4450,4450,0
20230908,151000,35719840,4450,4450,4450,4450,0
20230908,150900,35719840,4450,4450,4450,4450,0
20230908,150800,35719840,4450,4450,4450,4450,0
20230908,150700,35719840,4450,4450,4450,4450,0
20230908,150600,35719840,4450,4450,4450,4450,0
20230908,150500,35719840,4450,4450,4450,4450,0
20230908,150400,35719840,4450,4450,4450,4450,0
20230908,150300,35719840,4450,4450,4450,4450,0
20230908,150200,35719840,4450,4450,4450,4450,22
20230908,150100,35621940,4450,4450,4450,4450,0
20230908,150000,35621940,4450,4450,4450,4450,0
20230908,145900,35621940,4450,4450,4450,4450,0
20230908,145800,35621940,4450,4450,4450,4450,0
20230908,145700,35621940,4450,4450,4450,4450,0
20230908,145600,35621940,4450,4450,4450,4450,0
20230908,145500,35621940,4450,4450,4450,4450,20
20230908,145400,35532940,4450,4450,4450,4450,0
20230908,145300,35532940,4450,4450,4450,4450,0
20230908,145200,35532940,4450,4450,4450,4450,0
20230908,145100,35532940,4450,4450,4450,4450,0
20230908,145000,35532940,4450,4450,4450,4450,0
20230908,144900,35532940,4450,4450,4450,4450,0
20230908,144800,35532940,4450,4450,4450,4450,0
20230908,144700,35532940,4450,4450,4450,4450,0
20230908,144600,35532940,4450,4450,4450,4450,0
20230908,144500,35532940,4450,4450,4450,4450,1
20230908,144400,35528490,4440,4440,4440,4440,0
20230908,144300,35528490,4440,4440,4440,4440,0
20230908,144200,35528490,4440,4445,4445,4440,2390
20230908,144100,24916555,4445,4445,4445,4445,0
20230908,144000,24916555,4445,4445,4445,4445,0
20230908,143900,24916555,4445,4445,4445,4445,0
20230908,143800,24916555,4445,4445,4445,4445,0
20230908,143700,24916555,4445,4445,4445,4445,0
20230908,143600,24916555,4445,4445,4445,4445,0
20230908,143500,24916555,4445,4445,4445,4445,33
20230908,143400,24769870,4445,4445,4445,4445,0
20230908,143300,24769870,4445,4445,4445,4445,0
20230908,143200,24769870,4445,4445,4445,4445,0
20230908,143100,24769870,4445,4445,4445,4445,0
20230908,143000,24769870,4445,4445,4445,4445,0
20230908,142900,24769870,4445,4445,4445,4445,0
20230908,142800,24769870,4445,4445,4445,4445,0
20230908,142700,24769870,4445,4445,4445,4445,0
20230908,142600,24769870,4445,4445,4445,4445,0
20230908,142500,24769870,4445,4445,4445,4445,0
20230908,142400,24769870,4445,4445,4445,4445,0
20230908,142300,24769870,4445,4445,4445,4445,0
20230908,142200,24769870,4445,4445,4445,4445,1
20230908,142100,24765425,4440,4440,4440,4440,0
20230908,142000,24765425,4440,4440,4440,4440,0
20230908,141900,24765425,4440,4440,4440,4440,0
20230908,141800,24765425,4440,4440,4440,4440,0
20230908,141700,24765425,4440,4440,4440,4440,0
20230908,141600,24765425,4440,4440,4440,4440,0
20230908,141500,24765425,4440,4440,4440,4440,0
20230908,141400,24765425,4440,4440,4440,4440,0
20230908,141300,24765425,4440,4440,4440,4440,1630
20230908,141200,17528225,4445,4445,4445,4445,0
20230908,141100,17528225,4445,4445,4445,4445,0
20230908,141000,17528225,4445,4445,4445,4445,0
20230908,140900,17528225,4445,4445,4445,4445,0
20230908,140800,17528225,4445,4445,4445,4445,0
20230908,140700,17528225,4445,4445,4445,4445,0
20230908,140600,17528225,4445,4445,4445,4445,0
20230908,140500,17528225,4445,4445,4445,4445,0
20230908,140400,17528225,4445,4445,4445,4445,0
20230908,140300,17528225,4445,4445,4445,4445,0
20230908,140200,17528225,4445,4445,4445,4445,0
20230908,140100,17528225,4445,4445,4445,4445,0
20230908,140000,17528225,4445,4445,4445,4445,0
20230908,135900,17528225,4445,4445,4445,4445,0
20230908,135800,17528225,4445,4445,4445,4445,0
20230908,135700,17528225,4445,4445,4445,4445,0
20230908,135600,17528225,4445,4445,4445,4445,170
20230908,135500,16772575,4440,4440,4440,4440,0
20230908,135400,16772575,4440,4440,4440,4440,0
20230908,135300,16772575,4440,4440,4440,4440,0
20230908,135200,16772575,4440,4440,4440,4440,0
20230908,135100,16772575,4440,4440,4440,4440,0
20230908,135000,16772575,4440,4440,4440,4440,0
20230908,134900,16772575,4440,4440,4440,4440,0
20230908,134800,16772575,4440,4440,4440,4440,0
20230908,134700,16772575,4440,4440,4440,4440,0
20230908,134600,16772575,4440,4440,4440,4440,0
20230908,134500,16772575,4440,4440,4440,4440,0
20230908,134400,16772575,4440,4440,4440,4440,0
20230908,134300,16772575,4440,4440,4440,4440,198
20230908,134200,15893455,4440,4440,4440,4440,0
20230908,134100,15893455,4440,4440,4440,4440,100
20230908,134000,15449455,4440,4440,4440,4440,0
20230908,133900,15449455,4440,4440,4440,4440,0
20230908,133800,15449455,4440,4440,4440,4440,0
20230908,133700,15449455,4440,4440,4440,4440,0
20230908,133600,15449455,4440,4440,4440,4440,0
20230908,133500,15449455,4440,4440,4440,4440,0
20230908,133400,15449455,4440,4440,4440,4440,0
20230908,133300,15449455,4440,4440,4440,4440,1000
20230908,133200,11009455,4440,4440,4440,4440,0
20230908,133100,11009455,4440,4440,4440,4440,1
20230908,133000,11005015,4440,4440,4440,4440,0
20230908,132900,11005015,4440,4440,4440,4440,0
20230908,132800,11005015,4440,4440,4440,4440,0
20230908,132700,11005015,4440,4440,4440,4440,0
20230908,132600,11005015,4440,4440,4440,4440,0
20230908,132500,11005015,4440,4440,4440,4440,0
20230908,132400,11005015,4440,4440,4440,4440,0
20230908,132300,11005015,4440,4440,4440,4440,0
20230908,132200,11005015,4440,4440,4440,4440,0
20230908,132100,11005015,4440,4440,4440,4440,0
20230908,132000,11005015,4440,4440,4440,4440,0
20230908,131900,11005015,4440,4440,4440,4440,0
20230908,131800,11005015,4440,4440,4440,4440,0
20230908,131700,11005015,4440,4440,4440,4440,0
20230908,131600,11005015,4440,4440,4440,4440,0
20230908,131500,11005015,4440,4440,4440,4440,0
20230908,131400,11005015,4440,4430,4440,4430,28
20230908,131300,10880855,4415,4415,4415,4415,0
20230908,131200,10880855,4415,4415,4415,4415,0
20230908,131100,10880855,4415,4425,4425,4415,353
20230908,131000,9321005,4460,4460,4460,4460,0
20230908,130900,9321005,4460,4460,4460,4460,0
20230908,130800,9321005,4460,4460,4460,4460,0
20230908,130700,9321005,4460,4460,4460,4460,0
20230908,130600,9321005,4460,4460,4460,4460,0
20230908,130500,9321005,4460,4460,4460,4460,0
20230908,130400,9321005,4460,4460,4460,4460,0
20230908,130300,9321005,4460,4460,4460,4460,0
20230908,130200,9321005,4460,4460,4460,4460,0
20230908,130100,9321005,4460,4460,4460,4460,0
20230908,130000,9321005,4460,4460,4460,4460,0
20230908,125900,9321005,4460,4460,4460,4460,0
20230908,125800,9321005,4460,4460,4460,4460,0
20230908,125700,9321005,4460,4460,4460,4460,0
20230908,125600,9321005,4460,4460,4460,4460,0
20230908,125500,9321005,4460,4460,4460,4460,0
20230908,125400,9321005,4460,4460,4460,4460,0
20230908,125300,9321005,4460,4435,4460,4435,50
20230908,125200,9098270,4460,4460,4460,4460,0
20230908,125100,9098270,4460,4460,4460,4460,0
20230908,125000,9098270,4460,4460,4460,4460,0
20230908,124900,9098270,4460,4460,4460,4460,0
20230908,124800,9098270,4460,4460,4460,4460,0
20230908,124700,9098270,4460,4460,4460,4460,0
20230908,124600,9098270,4460,4460,4460,4460,0
20230908,124500,9098270,4460,4460,4460,4460,0
20230908,124400,9098270,4460,4460,4460,4460,0
20230908,124300,9098270,4460,4460,4460,4460,80
20230908,124200,8741470,4420,4420,4420,4420,13
20230908,124100,8684010,4465,4465,4465,4465,0
20230908,124000,8684010,4465,4465,4465,4465,0
20230908,123900,8684010,4465,4465,4465,4465,0
20230908,123800,8684010,4465,4465,4465,4465,0
20230908,123700,8684010,4465,4465,4465,4465,0
20230908,123600,8684010,4465,4465,4465,4465,0
20230908,123500,8684010,4465,4465,4465,4465,0
20230908,123400,8684010,4465,4465,4465,4465,0
20230908,123300,8684010,4465,4465,4465,4465,0
20230908,123200,8684010,4465,4465,4465,4465,0
20230908,123100,8684010,4465,4465,4465,4465,0
20230908,123000,8684010,4465,4465,4465,4465,0
20230908,122900,8684010,4465,4465,4465,4465,0
20230908,122800,8684010,4465,4465,4465,4465,0
20230908,122700,8684010,4465,4465,4465,4465,0
20230908,122600,8684010,4465,4465,4465,4465,0
20230908,122500,8684010,4465,4465,4465,4465,0
20230908,122400,8684010,4465,4465,4465,4465,0
20230908,122300,8684010,4465,4465,4465,4465,0
20230908,122200,8684010,4465,4465,4465,4465,0
20230908,122100,8684010,4465,4465,4465,4465,0
20230908,122000,8684010,4465,4465,4465,4465,0
20230908,121900,8684010,4465,4465,4465,4465,0
20230908,121800,8684010,4465,4465,4465,4465,0
20230908,121700,8684010,4465,4465,4465,4465,0
20230908,121600,8684010,4465,4465,4465,4465,0
20230908,121500,8684010,4465,4465,4465,4465,0
20230908,121400,8684010,4465,4465,4465,4465,0
20230908,121300,8684010,4465,4465,4465,4465,0
20230908,121200,8684010,4465,4465,4465,4465,0
20230908,121100,8684010,4465,4465,4465,4465,0
20230908,121000,8684010,4465,4465,4465,4465,0
20230908,120900,8684010,4465,4465,4465,4465,0
20230908,120800,8684010,4465,4465,4465,4465,0
20230908,120700,8684010,4465,4465,4465,4465,1
20230908,120600,8679545,4455,4455,4455,4455,0
20230908,120500,8679545,4455,4455,4455,4455,0
20230908,120400,8679545,4455,4455,4455,4455,0
20230908,120300,8679545,4455,4455,4455,4455,0
20230908,120200,8679545,4455,4455,4455,4455,0
20230908,120100,8679545,4455,4455,4455,4455,0
20230908,120000,8679545,4455,4455,4455,4455,0
20230908,115900,8679545,4455,4455,4455,4455,0
20230908,115800,8679545,4455,4455,4455,4455,0
20230908,115700,8679545,4455,4425,4455,4425,522
20230908,115600,6363035,4420,4420,4420,4420,0
20230908,115500,6363035,4420,4420,4420,4420,4
20230908,115400,6345355,4420,4450,4450,4420,184
20230908,115300,5531610,4450,4450,4450,4450,48
20230908,115200,5318010,4450,4450,4450,4450,0
20230908,115100,5318010,4450,4450,4450,4450,0
20230908,115000,5318010,4450,4450,4450,4450,112
20230908,114900,4819610,4450,4450,4450,4450,0
20230908,114800,4819610,4450,4450,4450,4450,0
20230908,114700,4819610,4450,4450,4450,4450,0
20230908,114600,4819610,4450,4450,4450,4450,0
20230908,114500,4819610,4450,4450,4450,4450,0
20230908,114400,4819610,4450,4450,4450,4450,0
20230908,114300,4819610,4450,4450,4450,4450,2
20230908,114200,4810710,4455,4455,4455,4455,0
20230908,114100,4810710,4455,4455,4455,4455,0
20230908,114000,4810710,4455,4455,4455,4455,0
20230908,113900,4810710,4455,4455,4455,4455,0
20230908,113800,4810710,4455,4455,4455,4455,0
20230908,113700,4810710,4455,4455,4455,4455,0
20230908,113600,4810710,4455,4455,4455,4455,0
20230908,113500,4810710,4455,4455,4455,4455,0
20230908,113400,4810710,4455,4455,4455,4455,0
20230908,113300,4810710,4455,4455,4455,4455,0
20230908,113200,4810710,4455,4455,4455,4455,0
20230908,113100,4810710,4455,4455,4455,4455,0
20230908,113000,4810710,4455,4455,4455,4455,0
20230908,112900,4810710,4455,4455,4455,4455,0
20230908,112800,4810710,4455,4455,4455,4455,0
20230908,112700,4810710,4455,4455,4455,4455,0
20230908,112600,4810710,4455,4455,4455,4455,0
20230908,112500,4810710,4455,4455,4455,4455,0
20230908,112400,4810710,4455,4455,4455,4455,0
20230908,112300,4810710,4455,4455,4455,4455,0
20230908,112200,4810710,4455,4455,4455,4455,0
20230908,112100,4810710,4455,4455,4455,4455,0
20230908,112000,4810710,4455,4455,4455,4455,0
20230908,111900,4810710,4455,4455,4455,4455,0
20230908,111800,4810710,4455,4455,4455,4455,0
20230908,111700,4810710,4455,4455,4455,4455,1
20230908,111600,4806255,4440,4440,4440,4440,0
20230908,111500,4806255,4440,4440,4440,4440,0
20230908,111400,4806255,4440,4440,4440,4440,0
20230908,111300,4806255,4440,4440,4440,4440,0
20230908,111200,4806255,4440,4440,4440,4440,0
20230908,111100,4806255,4440,4440,4440,4440,0
20230908,111000,4806255,4440,4440,4440,4440,0
20230908,110900,4806255,4440,4440,4440,4440,0
20230908,110800,4806255,4440,4440,4440,4440,0
20230908,110700,4806255,4440,4440,4440,4440,0
20230908,110600,4806255,4440,4440,4440,4440,0
20230908,110500,4806255,4440,4440,4440,4440,91
20230908,110400,4402215,4455,4455,4455,4455,0
20230908,110300,4402215,4455,4455,4455,4455,0
20230908,110200,4402215,4455,4455,4455,4455,0
20230908,110100,4402215,4455,4455,4455,4455,0
20230908,110000,4402215,4455,4455,4455,4455,0
20230908,105900,4402215,4455,4455,4455,4455,0
20230908,105800,4402215,4455,4455,4455,4455,0
20230908,105700,4402215,4455,4455,4455,4455,0
20230908,105600,4402215,4455,4455,4455,4455,0
20230908,105500,4402215,4455,4455,4455,4455,0
20230908,105400,4402215,4455,4455,4455,4455,0
20230908,105300,4402215,4455,4455,4455,4455,0
20230908,105200,4402215,4455,4455,4455,4455,0
20230908,105100,4402215,4455,4455,4455,4455,0
20230908,105000,4402215,4455,4455,4455,4455,0
20230908,104900,4402215,4455,4455,4455,4455,0
20230908,104800,4402215,4455,4455,4455,4455,0
20230908,104700,4402215,4455,4455,4455,4455,0
20230908,104600,4402215,4455,4455,4455,4455,0
20230908,104500,4402215,4455,4455,4455,4455,0
20230908,104400,4402215,4455,4455,4455,4455,0
20230908,104300,4402215,4455,4455,4455,4455,0
20230908,104200,4402215,4455,4455,4455,4455,0
20230908,104100,4402215,4455,4455,4455,4455,0
20230908,104000,4402215,4455,4455,4455,4455,0
20230908,103900,4402215,4455,4455,4455,4455,0
20230908,103800,4402215,4455,4455,4455,4455,0
20230908,103700,4402215,4455,4445,4455,4445,101
20230908,103600,3953260,4465,4465,4465,4465,0
20230908,103500,3953260,4465,4465,4465,4465,0
20230908,103400,3953260,4465,4465,4465,4465,0
20230908,103300,3953260,4465,4465,4465,4465,0
20230908,103200,3953260,4465,4465,4465,4465,0
20230908,103100,3953260,4465,4465,4465,4465,0
20230908,103000,3953260,4465,4465,4465,4465,0
20230908,102900,3953260,4465,4465,4465,4465,0
20230908,102800,3953260,4465,4465,4465,4465,0
20230908,102700,3953260,4465,4465,4465,4465,0
20230908,102600,3953260,4465,4465,4465,4465,29
20230908,102500,3823775,4465,4465,4465,4465,0
20230908,102400,3823775,4465,4465,4465,4465,0
20230908,102300,3823775,4465,4465,4465,4465,0
20230908,102200,3823775,4465,4465,4465,4465,0
20230908,102100,3823775,4465,4465,4465,4465,0
20230908,102000,3823775,4465,4465,4465,4465,0
20230908,101900,3823775,4465,4465,4465,4465,0
20230908,101800,3823775,4465,4465,4465,4465,0
20230908,101700,3823775,4465,4465,4465,4465,255
20230908,101600,2685200,4465,4465,4465,4465,0
20230908,101500,2685200,4465,4465,4465,4465,0
20230908,101400,2685200,4465,4465,4465,4465,0
20230908,101300,2685200,4465,4465,4465,4465,0
20230908,101200,2685200,4465,4465,4465,4465,0
20230908,101100,2685200,4465,4465,4465,4465,0
20230908,101000,2685200,4465,4465,4465,4465,0
20230908,100900,2685200,4465,4465,4465,4465,1
20230908,100800,2680735,4480,4480,4480,4480,0
20230908,100700,2680735,4480,4480,4480,4480,0
20230908,100600,2680735,4480,4480,4480,4480,0
20230908,100500,2680735,4480,4480,4480,4480,0
20230908,100400,2680735,4480,4480,4480,4480,0
20230908,100300,2680735,4480,4480,4480,4480,0
20230908,100200,2680735,4480,4480,4480,4480,0
20230908,100100,2680735,4480,4480,4480,4480,0
20230908,100000,2680735,4480,4480,4480,4480,0
20230908,095900,2680735,4480,4460,4480,4460,121
20230908,095800,2141055,4460,4460,4460,4460,0
20230908,095700,2141055,4460,4460,4460,4460,0
20230908,095600,2141055,4460,4460,4460,4460,0
20230908,095500,2141055,4460,4460,4460,4460,0
20230908,095400,2141055,4460,4460,4460,4460,0
20230908,095300,2141055,4460,4460,4460,4460,0
20230908,095200,2141055,4460,4460,4460,4460,0
20230908,095100,2141055,4460,4460,4460,4460,0
20230908,095000,2141055,4460,4460,4460,4460,0
20230908,094900,2141055,4460,4460,4460,4460,0
20230908,094800,2141055,4460,4460,4460,4460,0
20230908,094700,2141055,4460,4460,4460,4460,0
20230908,094600,2141055,4460,4460,4460,4460,0
20230908,094500,2141055,4460,4460,4460,4460,0
20230908,094400,2141055,4460,4460,4460,4460,0
20230908,094300,2141055,4460,4455,4460,4455,100
20230908,094200,1695105,4460,4455,4460,4455,100
20230908,094100,1249155,4460,4455,4460,4455,70
20230908,094000,937005,4465,4465,4465,4465,0
20230908,093900,937005,4465,4465,4465,4465,0
20230908,093800,937005,4465,4465,4465,4465,0
20230908,093700,937005,4465,4465,4465,4465,1
20230908,093600,932540,4465,4465,4465,4465,13
20230908,093500,874495,4465,4460,4465,4460,77
20230908,093400,530740,4460,4460,4460,4460,93
20230908,093300,115960,4460,4460,4460,4460,0
20230908,093200,115960,4460,4460,4460,4460,0
20230908,093100,115960,4460,4460,4460,4460,0
20230908,093000,115960,4460,4460,4460,4460,1
20230908,092900,111500,4460,4460,4460,4460,0
20230908,092800,111500,4460,4460,4460,4460,0
20230908,092700,111500,4460,4460,4460,4460,0
20230908,092600,111500,4460,4460,4460,4460,0
20230908,092500,111500,4460,4460,4460,4460,0
20230908,092400,111500,4460,4460,4460,4460,0
20230908,092300,111500,4460,4460,4460,4460,0
20230908,092200,111500,4460,4460,4460,4460,0
20230908,092100,111500,4460,4460,4460,4460,0
20230908,092000,111500,4460,4460,4460,4460,0
20230908,091900,111500,4460,4460,4460,4460,0
20230908,091800,111500,4460,4460,4460,4460,0
20230908,091700,111500,4460,4460,4460,4460,0
20230908,091600,111500,4460,4460,4460,4460,0
20230908,091500,111500,4460,4460,4460,4460,0
20230908,091400,111500,4460,4460,4460,4460,0
20230908,091300,111500,4460,4460,4460,4460,0
20230908,091200,111500,4460,4460,4460,4460,0
20230908,091100,111500,4460,4460,4460,4460,0
20230908,091000,111500,4460,4460,4460,4460,15
20230908,090900,44600,4460,4460,4460,4460,0
20230908,090800,44600,4460,4460,4460,4460,0
20230908,090700,44600,4460,4460,4460,4460,0
20230908,090600,44600,4460,4460,4460,4460,0
20230908,090500,44600,4460,4460,4460,4460,0
20230908,090400,44600,4460,4460,4460,4460,0
20230908,090300,44600,4460,4460,4460,4460,0
20230908,090200,44600,4460,4460,4460,4460,0
20230908,090100,44600,4460,4460,4460,4460,0
20230908,090000,44600,4460,4460,4460,4460,10