KissMeData/017480/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,185700,48669210,4910,4910,4910,4910,17
20230906,185600,48669210,4910,4910,4910,4910,0
20230906,185500,48669210,4910,4910,4910,4910,0
20230906,185400,48669210,4910,4910,4910,4910,0
20230906,185300,48669210,4910,4910,4910,4910,0
20230906,185200,48669210,4910,4910,4910,4910,0
20230906,185100,48669210,4910,4910,4910,4910,0
20230906,185000,48669210,4910,4910,4910,4910,0
20230906,184900,48669210,4910,4910,4910,4910,0
20230906,184800,48669210,4910,4910,4910,4910,0
20230906,184700,48669210,4910,4910,4910,4910,0
20230906,184600,48669210,4910,4910,4910,4910,0
20230906,184500,48669210,4910,4910,4910,4910,0
20230906,184400,48669210,4910,4910,4910,4910,0
20230906,184300,48669210,4910,4910,4910,4910,0
20230906,184200,48669210,4910,4910,4910,4910,0
20230906,184100,48669210,4910,4910,4910,4910,0
20230906,184000,48669210,4910,4910,4910,4910,0
20230906,183900,48669210,4910,4910,4910,4910,0
20230906,183800,48669210,4910,4910,4910,4910,0
20230906,183700,48669210,4910,4910,4910,4910,0
20230906,183600,48669210,4910,4910,4910,4910,0
20230906,183500,48669210,4910,4910,4910,4910,0
20230906,183400,48669210,4910,4910,4910,4910,0
20230906,183300,48669210,4910,4910,4910,4910,0
20230906,183200,48669210,4910,4910,4910,4910,0
20230906,183100,48669210,4910,4910,4910,4910,0
20230906,183000,48669210,4910,4910,4910,4910,0
20230906,182900,48669210,4910,4910,4910,4910,0
20230906,182800,48669210,4910,4910,4910,4910,0
20230906,182700,48669210,4910,4910,4910,4910,17
20230906,182600,48669210,4910,4910,4910,4910,0
20230906,182500,48669210,4910,4910,4910,4910,0
20230906,182400,48669210,4910,4910,4910,4910,0
20230906,182300,48669210,4910,4910,4910,4910,0
20230906,182200,48669210,4910,4910,4910,4910,0
20230906,182100,48669210,4910,4910,4910,4910,0
20230906,182000,48669210,4910,4910,4910,4910,0
20230906,181900,48669210,4910,4910,4910,4910,0
20230906,181800,48669210,4910,4910,4910,4910,0
20230906,181700,48669210,4910,4910,4910,4910,0
20230906,181600,48669210,4910,4910,4910,4910,0
20230906,181500,48669210,4910,4910,4910,4910,0
20230906,181400,48669210,4910,4910,4910,4910,0
20230906,181300,48669210,4910,4910,4910,4910,0
20230906,181200,48669210,4910,4910,4910,4910,0
20230906,181100,48669210,4910,4910,4910,4910,0
20230906,181000,48669210,4910,4910,4910,4910,0
20230906,180900,48669210,4910,4910,4910,4910,0
20230906,180800,48669210,4910,4910,4910,4910,0
20230906,180700,48669210,4910,4910,4910,4910,0
20230906,180600,48669210,4910,4910,4910,4910,0
20230906,180500,48669210,4910,4910,4910,4910,0
20230906,180400,48669210,4910,4910,4910,4910,0
20230906,180300,48669210,4910,4910,4910,4910,0
20230906,180200,48669210,4910,4910,4910,4910,0
20230906,180100,48669210,4910,4910,4910,4910,0
20230906,180000,48669210,4910,4910,4910,4910,0
20230906,175900,48669210,4910,4910,4910,4910,0
20230906,175800,48669210,4910,4910,4910,4910,0
20230906,175700,48669210,4910,4910,4910,4910,17
20230906,175600,48669210,4910,4910,4910,4910,0
20230906,175500,48669210,4910,4910,4910,4910,0
20230906,175400,48669210,4910,4910,4910,4910,0
20230906,175300,48669210,4910,4910,4910,4910,0
20230906,175200,48669210,4910,4910,4910,4910,0
20230906,175100,48669210,4910,4910,4910,4910,0
20230906,175000,48669210,4910,4910,4910,4910,0
20230906,174900,48669210,4910,4910,4910,4910,0
20230906,174800,48669210,4910,4910,4910,4910,0
20230906,174700,48669210,4910,4910,4910,4910,0
20230906,174600,48669210,4910,4910,4910,4910,0
20230906,174500,48669210,4910,4910,4910,4910,0
20230906,174400,48669210,4910,4910,4910,4910,0
20230906,174300,48669210,4910,4910,4910,4910,0
20230906,174200,48669210,4910,4910,4910,4910,0
20230906,174100,48669210,4910,4910,4910,4910,0
20230906,174000,48669210,4910,4910,4910,4910,0
20230906,173900,48669210,4910,4910,4910,4910,0
20230906,173800,48669210,4910,4910,4910,4910,0
20230906,173700,48669210,4910,4910,4910,4910,0
20230906,173600,48669210,4910,4910,4910,4910,0
20230906,173500,48669210,4910,4910,4910,4910,0
20230906,173400,48669210,4910,4910,4910,4910,0
20230906,173300,48669210,4910,4910,4910,4910,0
20230906,173200,48669210,4910,4910,4910,4910,0
20230906,173100,48669210,4910,4910,4910,4910,0
20230906,173000,48669210,4910,4910,4910,4910,0
20230906,172900,48669210,4910,4910,4910,4910,0
20230906,172800,48669210,4910,4910,4910,4910,0
20230906,172700,48669210,4910,4910,4910,4910,17
20230906,172600,48669210,4910,4910,4910,4910,0
20230906,172500,48669210,4910,4910,4910,4910,0
20230906,172400,48669210,4910,4910,4910,4910,0
20230906,172300,48669210,4910,4910,4910,4910,0
20230906,172200,48669210,4910,4910,4910,4910,0
20230906,172100,48669210,4910,4910,4910,4910,0
20230906,172000,48669210,4910,4910,4910,4910,0
20230906,171900,48669210,4910,4910,4910,4910,0
20230906,171800,48669210,4910,4910,4910,4910,0
20230906,171700,48669210,4910,4910,4910,4910,0
20230906,171600,48669210,4910,4910,4910,4910,0
20230906,171500,48669210,4910,4910,4910,4910,0
20230906,171400,48669210,4910,4910,4910,4910,0
20230906,171300,48669210,4910,4910,4910,4910,0
20230906,171200,48669210,4910,4910,4910,4910,0
20230906,171100,48669210,4910,4910,4910,4910,0
20230906,171000,48669210,4910,4910,4910,4910,0
20230906,170900,48669210,4910,4910,4910,4910,0
20230906,170800,48669210,4910,4910,4910,4910,0
20230906,170700,48669210,4910,4910,4910,4910,0
20230906,170600,48669210,4910,4910,4910,4910,0
20230906,170500,48669210,4910,4910,4910,4910,0
20230906,170400,48669210,4910,4910,4910,4910,0
20230906,170300,48669210,4910,4910,4910,4910,0
20230906,170200,48669210,4910,4910,4910,4910,0
20230906,170100,48669210,4910,4910,4910,4910,0
20230906,170000,48669210,4910,4910,4910,4910,0
20230906,165900,48669210,4910,4910,4910,4910,0
20230906,165800,48669210,4910,4910,4910,4910,0
20230906,165700,48669210,4910,4910,4910,4910,17
20230906,165600,48669210,4910,4910,4910,4910,0
20230906,165500,48669210,4910,4910,4910,4910,0
20230906,165400,48669210,4910,4910,4910,4910,0
20230906,165300,48669210,4910,4910,4910,4910,0
20230906,165200,48669210,4910,4910,4910,4910,0
20230906,165100,48669210,4910,4910,4910,4910,0
20230906,165000,48669210,4910,4910,4910,4910,0
20230906,164900,48669210,4910,4910,4910,4910,0
20230906,164800,48669210,4910,4910,4910,4910,0
20230906,164700,48669210,4910,4910,4910,4910,0
20230906,164600,48669210,4910,4910,4910,4910,0
20230906,164500,48669210,4910,4910,4910,4910,0
20230906,164400,48669210,4910,4910,4910,4910,0
20230906,164300,48669210,4910,4910,4910,4910,0
20230906,164200,48669210,4910,4910,4910,4910,0
20230906,164100,48669210,4910,4910,4910,4910,0
20230906,164000,48669210,4910,4910,4910,4910,0
20230906,163900,48669210,4910,4910,4910,4910,0
20230906,163800,48669210,4910,4910,4910,4910,0
20230906,163700,48669210,4910,4910,4910,4910,0
20230906,163600,48669210,4910,4910,4910,4910,0
20230906,163500,48669210,4910,4910,4910,4910,0
20230906,163400,48669210,4910,4910,4910,4910,0
20230906,163300,48669210,4910,4910,4910,4910,0
20230906,163200,48669210,4910,4910,4910,4910,0
20230906,163100,48669210,4910,4910,4910,4910,0
20230906,163000,48669210,4910,4910,4910,4910,0
20230906,162900,48669210,4910,4910,4910,4910,0
20230906,162800,48669210,4910,4910,4910,4910,0
20230906,162700,48669210,4910,4910,4910,4910,17
20230906,162600,48669210,4910,4910,4910,4910,0
20230906,162500,48669210,4910,4910,4910,4910,0
20230906,162400,48669210,4910,4910,4910,4910,0
20230906,162300,48669210,4910,4910,4910,4910,0
20230906,162200,48669210,4910,4910,4910,4910,0
20230906,162100,48669210,4910,4910,4910,4910,0
20230906,162000,48669210,4910,4910,4910,4910,0
20230906,161900,48669210,4910,4910,4910,4910,0
20230906,161800,48669210,4910,4910,4910,4910,0
20230906,161700,48669210,4910,4910,4910,4910,0
20230906,161600,48669210,4910,4910,4910,4910,0
20230906,161500,48669210,4910,4910,4910,4910,0
20230906,161400,48669210,4910,4910,4910,4910,0
20230906,161300,48669210,4910,4910,4910,4910,0
20230906,161200,48669210,4910,4910,4910,4910,0
20230906,161100,48669210,4910,4910,4910,4910,0
20230906,161000,48669210,4910,4910,4910,4910,0
20230906,160900,48669210,4910,4910,4910,4910,0
20230906,160800,48669210,4910,4910,4910,4910,0
20230906,160700,48669210,4910,4910,4910,4910,0
20230906,160600,48669210,4910,4910,4910,4910,0
20230906,160500,48669210,4910,4910,4910,4910,0
20230906,160400,48669210,4910,4910,4910,4910,0
20230906,160300,48669210,4910,4910,4910,4910,0
20230906,160200,48669210,4910,4910,4910,4910,0
20230906,160100,48669210,4910,4910,4910,4910,0
20230906,160000,48669210,4910,4910,4910,4910,0
20230906,155900,48669210,4910,4910,4910,4910,0
20230906,155800,48669210,4910,4910,4910,4910,0
20230906,155700,48669210,4910,4910,4910,4910,17
20230906,155600,48669210,4910,4910,4910,4910,0
20230906,155500,48669210,4910,4910,4910,4910,0
20230906,155400,48669210,4910,4910,4910,4910,0
20230906,155300,48669210,4910,4910,4910,4910,0
20230906,155200,48669210,4910,4910,4910,4910,0
20230906,155100,48669210,4910,4910,4910,4910,0
20230906,155000,48669210,4910,4910,4910,4910,0
20230906,154900,48669210,4910,4910,4910,4910,0
20230906,154800,48669210,4910,4910,4910,4910,0
20230906,154700,48669210,4910,4910,4910,4910,0
20230906,154600,48669210,4910,4910,4910,4910,0
20230906,154500,48669210,4910,4910,4910,4910,0
20230906,154400,48669210,4910,4910,4910,4910,0
20230906,154300,48669210,4910,4910,4910,4910,0
20230906,154200,48669210,4910,4910,4910,4910,0
20230906,154100,48669210,4910,4910,4910,4910,0
20230906,154000,48669210,4910,4910,4910,4910,0
20230906,153900,48669210,4910,4910,4910,4910,0
20230906,153800,48669210,4910,4910,4910,4910,0
20230906,153700,48669210,4910,4910,4910,4910,0
20230906,153600,48669210,4910,4910,4910,4910,0
20230906,153500,48669210,4910,4910,4910,4910,0
20230906,153400,48669210,4910,4910,4910,4910,0
20230906,153300,48669210,4910,4910,4910,4910,0
20230906,153200,48669210,4910,4910,4910,4910,0
20230906,153100,48669210,4910,4910,4910,4910,0
20230906,153000,48669210,4910,4910,4910,4910,17
20230906,152900,48585740,4880,4880,4880,4880,0
20230906,152800,48585740,4880,4880,4880,4880,0
20230906,152700,48585740,4880,4880,4880,4880,0
20230906,152600,48585740,4880,4880,4880,4880,0
20230906,152500,48585740,4880,4880,4880,4880,0
20230906,152400,48585740,4880,4880,4880,4880,0
20230906,152300,48585740,4880,4880,4880,4880,0
20230906,152200,48585740,4880,4880,4880,4880,0
20230906,152100,48585740,4880,4880,4880,4880,0
20230906,152000,48585740,4880,4880,4880,4880,0
20230906,151900,48585740,4880,4885,4885,4880,1110
20230906,151800,43166465,4885,4890,4890,4885,697
20230906,151700,39761075,4885,4885,4885,4885,0
20230906,151600,39761075,4885,4885,4885,4885,0
20230906,151500,39761075,4885,4885,4885,4885,0
20230906,151400,39761075,4885,4885,4885,4885,0
20230906,151300,39761075,4885,4885,4885,4885,0
20230906,151200,39761075,4885,4885,4885,4885,0
20230906,151100,39761075,4885,4885,4885,4885,0
20230906,151000,39761075,4885,4885,4885,4885,0
20230906,150900,39761075,4885,4885,4885,4885,0
20230906,150800,39761075,4885,4885,4885,4885,0
20230906,150700,39761075,4885,4885,4885,4885,169
20230906,150600,38935510,4885,4885,4885,4885,0
20230906,150500,38935510,4885,4885,4885,4885,0
20230906,150400,38935510,4885,4885,4885,4885,0
20230906,150300,38935510,4885,4885,4885,4885,0
20230906,150200,38935510,4885,4885,4885,4885,0
20230906,150100,38935510,4885,4885,4885,4885,0
20230906,150000,38935510,4885,4885,4885,4885,0
20230906,145900,38935510,4885,4885,4885,4885,0
20230906,145800,38935510,4885,4885,4885,4885,0
20230906,145700,38935510,4885,4885,4885,4885,0
20230906,145600,38935510,4885,4885,4885,4885,0
20230906,145500,38935510,4885,4885,4885,4885,0
20230906,145400,38935510,4885,4885,4885,4885,0
20230906,145300,38935510,4885,4885,4885,4885,0
20230906,145200,38935510,4885,4885,4885,4885,0
20230906,145100,38935510,4885,4885,4885,4885,0
20230906,145000,38935510,4885,4885,4885,4885,0
20230906,144900,38935510,4885,4885,4885,4885,80
20230906,144800,38544710,4890,4895,4895,4890,36
20230906,144700,38368665,4915,4915,4915,4915,0
20230906,144600,38368665,4915,4915,4915,4915,0
20230906,144500,38368665,4915,4915,4915,4915,0
20230906,144400,38368665,4915,4915,4915,4915,0
20230906,144300,38368665,4915,4915,4915,4915,0
20230906,144200,38368665,4915,4915,4915,4915,0
20230906,144100,38368665,4915,4915,4915,4915,0
20230906,144000,38368665,4915,4915,4915,4915,0
20230906,143900,38368665,4915,4915,4915,4915,0
20230906,143800,38368665,4915,4915,4915,4915,0
20230906,143700,38368665,4915,4915,4915,4915,0
20230906,143600,38368665,4915,4915,4915,4915,0
20230906,143500,38368665,4915,4915,4915,4915,0
20230906,143400,38368665,4915,4915,4915,4915,0
20230906,143300,38368665,4915,4915,4915,4915,0
20230906,143200,38368665,4915,4915,4915,4915,0
20230906,143100,38368665,4915,4915,4915,4915,0
20230906,143000,38368665,4915,4915,4915,4915,1
20230906,142900,38363750,4915,4915,4915,4915,10
20230906,142800,38314600,4915,4915,4915,4915,0
20230906,142700,38314600,4915,4915,4915,4915,0
20230906,142600,38314600,4915,4915,4915,4915,0
20230906,142500,38314600,4915,4915,4915,4915,0
20230906,142400,38314600,4915,4915,4915,4915,5
20230906,142300,38290025,4915,4915,4915,4915,0
20230906,142200,38290025,4915,4915,4915,4915,0
20230906,142100,38290025,4915,4915,4915,4915,0
20230906,142000,38290025,4915,4915,4915,4915,0
20230906,141900,38290025,4915,4915,4915,4915,10
20230906,141800,38240875,4885,4885,4885,4885,0
20230906,141700,38240875,4885,4885,4885,4885,0
20230906,141600,38240875,4885,4885,4885,4885,0
20230906,141500,38240875,4885,4885,4885,4885,0
20230906,141400,38240875,4885,4885,4885,4885,0
20230906,141300,38240875,4885,4885,4885,4885,0
20230906,141200,38240875,4885,4885,4885,4885,0
20230906,141100,38240875,4885,4885,4885,4885,1
20230906,141000,38235990,4885,4885,4885,4885,0
20230906,140900,38235990,4885,4885,4885,4885,0
20230906,140800,38235990,4885,4885,4885,4885,0
20230906,140700,38235990,4885,4890,4890,4885,135
20230906,140600,37576360,4885,4885,4885,4885,0
20230906,140500,37576360,4885,4885,4885,4885,0
20230906,140400,37576360,4885,4885,4885,4885,0
20230906,140300,37576360,4885,4885,4885,4885,0
20230906,140200,37576360,4885,4885,4885,4885,0
20230906,140100,37576360,4885,4885,4885,4885,0
20230906,140000,37576360,4885,4885,4885,4885,0
20230906,135900,37576360,4885,4885,4885,4885,0
20230906,135800,37576360,4885,4885,4885,4885,0
20230906,135700,37576360,4885,4885,4885,4885,0
20230906,135600,37576360,4885,4890,4890,4885,100
20230906,135500,37087740,4885,4885,4885,4885,0
20230906,135400,37087740,4885,4885,4885,4885,0
20230906,135300,37087740,4885,4885,4885,4885,0
20230906,135200,37087740,4885,4885,4885,4885,0
20230906,135100,37087740,4885,4885,4885,4885,6
20230906,135000,37058430,4885,4885,4885,4885,0
20230906,134900,37058430,4885,4885,4885,4885,0
20230906,134800,37058430,4885,4885,4885,4885,0
20230906,134700,37058430,4885,4885,4885,4885,0
20230906,134600,37058430,4885,4885,4885,4885,0
20230906,134500,37058430,4885,4910,4910,4885,1932
20230906,134400,27601380,4925,4925,4925,4925,0
20230906,134300,27601380,4925,4925,4925,4925,0
20230906,134200,27601380,4925,4925,4925,4925,0
20230906,134100,27601380,4925,4925,4925,4925,0
20230906,134000,27601380,4925,4925,4925,4925,0
20230906,133900,27601380,4925,4925,4925,4925,0
20230906,133800,27601380,4925,4925,4925,4925,0
20230906,133700,27601380,4925,4925,4925,4925,0
20230906,133600,27601380,4925,4925,4925,4925,0
20230906,133500,27601380,4925,4925,4925,4925,0
20230906,133400,27601380,4925,4925,4925,4925,0
20230906,133300,27601380,4925,4925,4925,4925,0
20230906,133200,27601380,4925,4925,4925,4925,0
20230906,133100,27601380,4925,4925,4925,4925,0
20230906,133000,27601380,4925,4925,4925,4925,1
20230906,132900,27596455,4925,4925,4925,4925,0
20230906,132800,27596455,4925,4925,4925,4925,0
20230906,132700,27596455,4925,4925,4925,4925,0
20230906,132600,27596455,4925,4925,4925,4925,0
20230906,132500,27596455,4925,4925,4925,4925,0
20230906,132400,27596455,4925,4925,4925,4925,0
20230906,132300,27596455,4925,4925,4925,4925,0
20230906,132200,27596455,4925,4925,4925,4925,131
20230906,132100,26951280,4925,4925,4925,4925,0
20230906,132000,26951280,4925,4925,4925,4925,0
20230906,131900,26951280,4925,4925,4925,4925,0
20230906,131800,26951280,4925,4925,4925,4925,0
20230906,131700,26951280,4925,4925,4925,4925,20
20230906,131600,26852780,4925,4925,4925,4925,0
20230906,131500,26852780,4925,4925,4925,4925,0
20230906,131400,26852780,4925,4925,4925,4925,5
20230906,131300,26828155,4925,4925,4925,4925,0
20230906,131200,26828155,4925,4925,4925,4925,0
20230906,131100,26828155,4925,4925,4925,4925,0
20230906,131000,26828155,4925,4925,4925,4925,0
20230906,130900,26828155,4925,4925,4925,4925,0
20230906,130800,26828155,4925,4925,4925,4925,0
20230906,130700,26828155,4925,4925,4925,4925,0
20230906,130600,26828155,4925,4925,4925,4925,37
20230906,130500,26645930,4925,4925,4925,4925,0
20230906,130400,26645930,4925,4925,4925,4925,0
20230906,130300,26645930,4925,4925,4925,4925,0
20230906,130200,26645930,4925,4925,4925,4925,0
20230906,130100,26645930,4925,4925,4925,4925,0
20230906,130000,26645930,4925,4925,4925,4925,0
20230906,125900,26645930,4925,4925,4925,4925,0
20230906,125800,26645930,4925,4925,4925,4925,0
20230906,125700,26645930,4925,4925,4925,4925,1
20230906,125600,26641005,4910,4910,4910,4910,0
20230906,125500,26641005,4910,4910,4910,4910,171
20230906,125400,25801395,4915,4915,4915,4915,129
20230906,125300,25167360,4925,4925,4925,4925,0
20230906,125200,25167360,4925,4925,4925,4925,4
20230906,125100,25147660,4930,4930,4930,4930,0
20230906,125000,25147660,4930,4930,4930,4930,0
20230906,124900,25147660,4930,4930,4930,4930,0
20230906,124800,25147660,4930,4930,4930,4930,0
20230906,124700,25147660,4930,4930,4930,4930,0
20230906,124600,25147660,4930,4930,4930,4930,0
20230906,124500,25147660,4930,4930,4930,4930,1
20230906,124400,25142730,4915,4915,4915,4915,0
20230906,124300,25142730,4915,4915,4915,4915,0
20230906,124200,25142730,4915,4915,4915,4915,0
20230906,124100,25142730,4915,4915,4915,4915,0
20230906,124000,25142730,4915,4915,4915,4915,0
20230906,123900,25142730,4915,4915,4915,4915,0
20230906,123800,25142730,4915,4915,4915,4915,0
20230906,123700,25142730,4915,4915,4915,4915,0
20230906,123600,25142730,4915,4915,4915,4915,0
20230906,123500,25142730,4915,4915,4915,4915,0
20230906,123400,25142730,4915,4915,4915,4915,0
20230906,123300,25142730,4915,4915,4915,4915,0
20230906,123200,25142730,4915,4915,4915,4915,0
20230906,123100,25142730,4915,4915,4915,4915,0
20230906,123000,25142730,4915,4915,4915,4915,0
20230906,122900,25142730,4915,4915,4915,4915,1
20230906,122800,25137815,4915,4915,4915,4915,0
20230906,122700,25137815,4915,4915,4915,4915,0
20230906,122600,25137815,4915,4915,4915,4915,0
20230906,122500,25137815,4915,4915,4915,4915,0
20230906,122400,25137815,4915,4920,4920,4915,49
20230906,122300,24896970,4930,4930,4930,4930,20
20230906,122200,24798370,4930,4930,4930,4930,4
20230906,122100,24778650,4930,4925,4930,4925,4
20230906,122000,24758935,4925,4925,4925,4925,0
20230906,121900,24758935,4925,4925,4925,4925,0
20230906,121800,24758935,4925,4925,4925,4925,30
20230906,121700,24611185,4925,4925,4925,4925,0
20230906,121600,24611185,4925,4925,4925,4925,2
20230906,121500,24601335,4920,4920,4920,4920,0
20230906,121400,24601335,4920,4920,4920,4920,50
20230906,121300,24355335,4920,4920,4920,4920,0
20230906,121200,24355335,4920,4920,4920,4920,3
20230906,121100,24340575,4920,4920,4920,4920,822
20230906,121000,20296335,4920,4920,4920,4920,0
20230906,120900,20296335,4920,4920,4920,4920,11
20230906,120800,20242215,4925,4925,4925,4925,157
20230906,120700,19468990,4920,4920,4920,4920,0
20230906,120600,19468990,4920,4920,4920,4920,0
20230906,120500,19468990,4920,4920,4920,4920,0
20230906,120400,19468990,4920,4920,4920,4920,0
20230906,120300,19468990,4920,4920,4920,4920,54
20230906,120200,19203310,4915,4915,4915,4915,0
20230906,120100,19203310,4915,4915,4915,4915,0
20230906,120000,19203310,4915,4915,4915,4915,0
20230906,115900,19203310,4915,4915,4915,4915,20
20230906,115800,19105010,4915,4915,4915,4915,0
20230906,115700,19105010,4915,4915,4915,4915,50
20230906,115600,18859260,4910,4910,4910,4910,0
20230906,115500,18859260,4910,4910,4910,4910,1
20230906,115400,18854350,4905,4905,4905,4905,0
20230906,115300,18854350,4905,4905,4905,4905,0
20230906,115200,18854350,4905,4905,4905,4905,0
20230906,115100,18854350,4905,4905,4905,4905,0
20230906,115000,18854350,4905,4905,4905,4905,0
20230906,114900,18854350,4905,4910,4910,4905,13
20230906,114800,18790580,4905,4905,4905,4905,0
20230906,114700,18790580,4905,4905,4905,4905,0
20230906,114600,18790580,4905,4905,4905,4905,0
20230906,114500,18790580,4905,4905,4905,4905,9
20230906,114400,18746435,4905,4905,4905,4905,45
20230906,114300,18525710,4900,4900,4900,4900,0
20230906,114200,18525710,4900,4900,4900,4900,0
20230906,114100,18525710,4900,4900,4900,4900,0
20230906,114000,18525710,4900,4900,4900,4900,0
20230906,113900,18525710,4900,4900,4900,4900,0
20230906,113800,18525710,4900,4900,4900,4900,0
20230906,113700,18525710,4900,4900,4900,4900,26
20230906,113600,18398310,4900,4900,4900,4900,0
20230906,113500,18398310,4900,4900,4900,4900,0
20230906,113400,18398310,4900,4900,4900,4900,0
20230906,113300,18398310,4900,4900,4900,4900,0
20230906,113200,18398310,4900,4900,4900,4900,0
20230906,113100,18398310,4900,4905,4905,4900,177
20230906,113000,17530870,4905,4905,4905,4905,0
20230906,112900,17530870,4905,4905,4905,4905,13
20230906,112800,17467105,4910,4910,4910,4910,0
20230906,112700,17467105,4910,4910,4910,4910,0
20230906,112600,17467105,4910,4910,4910,4910,0
20230906,112500,17467105,4910,4910,4910,4910,0
20230906,112400,17467105,4910,4910,4910,4910,0
20230906,112300,17467105,4910,4910,4910,4910,0
20230906,112200,17467105,4910,4910,4910,4910,0
20230906,112100,17467105,4910,4910,4910,4910,0
20230906,112000,17467105,4910,4910,4910,4910,0
20230906,111900,17467105,4910,4910,4910,4910,0
20230906,111800,17467105,4910,4910,4910,4910,0
20230906,111700,17467105,4910,4910,4910,4910,0
20230906,111600,17467105,4910,4910,4910,4910,1
20230906,111500,17462195,4905,4905,4905,4905,0
20230906,111400,17462195,4905,4905,4905,4905,0
20230906,111300,17462195,4905,4905,4905,4905,0
20230906,111200,17462195,4905,4905,4905,4905,0
20230906,111100,17462195,4905,4905,4905,4905,0
20230906,111000,17462195,4905,4905,4905,4905,0
20230906,110900,17462195,4905,4905,4905,4905,0
20230906,110800,17462195,4905,4905,4905,4905,0
20230906,110700,17462195,4905,4905,4905,4905,0
20230906,110600,17462195,4905,4905,4905,4905,0
20230906,110500,17462195,4905,4905,4905,4905,0
20230906,110400,17462195,4905,4905,4905,4905,0
20230906,110300,17462195,4905,4905,4905,4905,0
20230906,110200,17462195,4905,4905,4905,4905,0
20230906,110100,17462195,4905,4905,4905,4905,0
20230906,110000,17462195,4905,4905,4905,4905,48
20230906,105900,17226755,4910,4910,4910,4910,0
20230906,105800,17226755,4910,4910,4910,4910,40
20230906,105700,17030355,4910,4910,4910,4910,0
20230906,105600,17030355,4910,4910,4910,4910,0
20230906,105500,17030355,4910,4910,4910,4910,1
20230906,105400,17025445,4910,4910,4910,4910,4
20230906,105300,17005805,4910,4910,4910,4910,0
20230906,105200,17005805,4910,4910,4910,4910,0
20230906,105100,17005805,4910,4910,4910,4910,0
20230906,105000,17005805,4910,4910,4910,4910,0
20230906,104900,17005805,4910,4910,4910,4910,0
20230906,104800,17005805,4910,4910,4910,4910,0
20230906,104700,17005805,4910,4910,4910,4910,0
20230906,104600,17005805,4910,4910,4910,4910,10
20230906,104500,16956705,4910,4910,4910,4910,0
20230906,104400,16956705,4910,4910,4910,4910,0
20230906,104300,16956705,4910,4910,4910,4910,15
20230906,104200,16883055,4910,4910,4910,4910,0
20230906,104100,16883055,4910,4910,4910,4910,0
20230906,104000,16883055,4910,4910,4910,4910,0
20230906,103900,16883055,4910,4910,4910,4910,0
20230906,103800,16883055,4910,4910,4910,4910,0
20230906,103700,16883055,4910,4910,4910,4910,0
20230906,103600,16883055,4910,4910,4910,4910,9
20230906,103500,16838865,4905,4905,4905,4905,0
20230906,103400,16838865,4905,4905,4905,4905,0
20230906,103300,16838865,4905,4905,4905,4905,0
20230906,103200,16838865,4905,4905,4905,4905,0
20230906,103100,16838865,4905,4905,4905,4905,0
20230906,103000,16838865,4905,4905,4905,4905,0
20230906,102900,16838865,4905,4905,4905,4905,0
20230906,102800,16838865,4905,4905,4905,4905,50
20230906,102700,16593615,4910,4910,4910,4910,0
20230906,102600,16593615,4910,4910,4910,4910,0
20230906,102500,16593615,4910,4910,4910,4910,0
20230906,102400,16593615,4910,4910,4910,4910,1
20230906,102300,16588705,4910,4910,4910,4910,0
20230906,102200,16588705,4910,4910,4910,4910,0
20230906,102100,16588705,4910,4910,4910,4910,0
20230906,102000,16588705,4910,4910,4910,4910,2
20230906,101900,16578885,4910,4910,4910,4910,0
20230906,101800,16578885,4910,4910,4910,4910,1
20230906,101700,16573975,4910,4910,4910,4910,0
20230906,101600,16573975,4910,4915,4915,4910,48
20230906,101500,16338155,4915,4915,4915,4915,0
20230906,101400,16338155,4915,4915,4915,4915,3
20230906,101300,16323410,4920,4920,4920,4920,0
20230906,101200,16323410,4920,4920,4920,4920,912
20230906,101100,11836370,4920,4920,4920,4920,0
20230906,101000,11836370,4920,4920,4920,4920,0
20230906,100900,11836370,4920,4920,4920,4920,89
20230906,100800,11398490,4920,4920,4920,4920,1
20230906,100700,11393570,4920,4920,4920,4920,1
20230906,100600,11388650,4920,4925,4925,4920,48
20230906,100500,11152465,4935,4935,4935,4935,0
20230906,100400,11152465,4935,4935,4935,4935,0
20230906,100300,11152465,4935,4935,4935,4935,0
20230906,100200,11152465,4935,4935,4935,4935,0
20230906,100100,11152465,4935,4935,4935,4935,0
20230906,100000,11152465,4935,4935,4935,4935,0
20230906,095900,11152465,4935,4935,4935,4935,0
20230906,095800,11152465,4935,4935,4935,4935,0
20230906,095700,11152465,4935,4935,4935,4935,2
20230906,095600,11142595,4940,4940,4940,4940,0
20230906,095500,11142595,4940,4940,4940,4940,0
20230906,095400,11142595,4940,4940,4940,4940,0
20230906,095300,11142595,4940,4940,4940,4940,0
20230906,095200,11142595,4940,4940,4940,4940,0
20230906,095100,11142595,4940,4940,4940,4940,0
20230906,095000,11142595,4940,4940,4940,4940,0
20230906,094900,11142595,4940,4940,4940,4940,0
20230906,094800,11142595,4940,4940,4940,4940,0
20230906,094700,11142595,4940,4940,4940,4940,10
20230906,094600,11093195,4935,4935,4935,4935,10
20230906,094500,11043845,4920,4920,4920,4920,0
20230906,094400,11043845,4920,4920,4920,4920,0
20230906,094300,11043845,4920,4920,4920,4920,0
20230906,094200,11043845,4920,4920,4920,4920,20
20230906,094100,10945445,4930,4930,4930,4930,2
20230906,094000,10935585,4930,4930,4930,4930,9
20230906,093900,10891215,4930,4930,4930,4930,10
20230906,093800,10841915,4930,4930,4930,4930,0
20230906,093700,10841915,4930,4930,4930,4930,0
20230906,093600,10841915,4930,4930,4930,4930,0
20230906,093500,10841915,4930,4930,4930,4930,1
20230906,093400,10836985,4925,4925,4925,4925,0
20230906,093300,10836985,4925,4925,4925,4925,0
20230906,093200,10836985,4925,4925,4925,4925,0
20230906,093100,10836985,4925,4925,4925,4925,0
20230906,093000,10836985,4925,4925,4925,4925,11
20230906,092900,10782810,4925,4925,4925,4925,0
20230906,092800,10782810,4925,4925,4925,4925,0
20230906,092700,10782810,4925,4925,4925,4925,0
20230906,092600,10782810,4925,4925,4925,4925,5
20230906,092500,10758185,4925,4925,4925,4925,0
20230906,092400,10758185,4925,4925,4925,4925,0
20230906,092300,10758185,4925,4925,4925,4925,0
20230906,092200,10758185,4925,4925,4925,4925,0
20230906,092100,10758185,4925,4925,4925,4925,0
20230906,092000,10758185,4925,4925,4925,4925,277
20230906,091900,9393960,4920,4920,4920,4920,0
20230906,091800,9393960,4920,4920,4920,4920,10
20230906,091700,9344760,4925,4925,4925,4925,1
20230906,091600,9339835,4920,4920,4920,4920,0
20230906,091500,9339835,4920,4920,4920,4920,0
20230906,091400,9339835,4920,4920,4920,4920,3
20230906,091300,9325075,4920,4920,4925,4920,287
20230906,091200,7912085,4885,4900,4900,4885,1494
20230906,091100,611700,4890,4890,4890,4890,0
20230906,091000,611700,4890,4890,4890,4890,0
20230906,090900,611700,4890,4890,4890,4890,0
20230906,090800,611700,4890,4890,4890,4890,0
20230906,090700,611700,4890,4890,4890,4890,0
20230906,090600,611700,4890,4890,4890,4890,0
20230906,090500,611700,4890,4890,4890,4890,0
20230906,090400,611700,4890,4890,4890,4890,0
20230906,090300,611700,4890,4895,4895,4890,110
20230906,090200,73785,4925,4925,4925,4925,0
20230906,090100,73785,4925,4925,4930,4915,15
20230906,090000,0,4915,4915,4915,4915,0