KissMeData/017480/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,185800,46600215,4900,4900,4900,4900,642
20230907,185700,46600215,4900,4900,4900,4900,0
20230907,185600,46600215,4900,4900,4900,4900,0
20230907,185500,46600215,4900,4900,4900,4900,0
20230907,185400,46600215,4900,4900,4900,4900,0
20230907,185300,46600215,4900,4900,4900,4900,0
20230907,185200,46600215,4900,4900,4900,4900,0
20230907,185100,46600215,4900,4900,4900,4900,0
20230907,185000,46600215,4900,4900,4900,4900,0
20230907,184900,46600215,4900,4900,4900,4900,0
20230907,184800,46600215,4900,4900,4900,4900,0
20230907,184700,46600215,4900,4900,4900,4900,0
20230907,184600,46600215,4900,4900,4900,4900,0
20230907,184500,46600215,4900,4900,4900,4900,0
20230907,184400,46600215,4900,4900,4900,4900,0
20230907,184300,46600215,4900,4900,4900,4900,0
20230907,184200,46600215,4900,4900,4900,4900,0
20230907,184100,46600215,4900,4900,4900,4900,0
20230907,184000,46600215,4900,4900,4900,4900,0
20230907,183900,46600215,4900,4900,4900,4900,0
20230907,183800,46600215,4900,4900,4900,4900,0
20230907,183700,46600215,4900,4900,4900,4900,0
20230907,183600,46600215,4900,4900,4900,4900,0
20230907,183500,46600215,4900,4900,4900,4900,0
20230907,183400,46600215,4900,4900,4900,4900,0
20230907,183300,46600215,4900,4900,4900,4900,0
20230907,183200,46600215,4900,4900,4900,4900,0
20230907,183100,46600215,4900,4900,4900,4900,0
20230907,183000,46600215,4900,4900,4900,4900,0
20230907,182900,46600215,4900,4900,4900,4900,0
20230907,182800,46600215,4900,4900,4900,4900,642
20230907,182700,46600215,4900,4900,4900,4900,0
20230907,182600,46600215,4900,4900,4900,4900,0
20230907,182500,46600215,4900,4900,4900,4900,0
20230907,182400,46600215,4900,4900,4900,4900,0
20230907,182300,46600215,4900,4900,4900,4900,0
20230907,182200,46600215,4900,4900,4900,4900,0
20230907,182100,46600215,4900,4900,4900,4900,0
20230907,182000,46600215,4900,4900,4900,4900,0
20230907,181900,46600215,4900,4900,4900,4900,0
20230907,181800,46600215,4900,4900,4900,4900,0
20230907,181700,46600215,4900,4900,4900,4900,0
20230907,181600,46600215,4900,4900,4900,4900,0
20230907,181500,46600215,4900,4900,4900,4900,0
20230907,181400,46600215,4900,4900,4900,4900,0
20230907,181300,46600215,4900,4900,4900,4900,0
20230907,181200,46600215,4900,4900,4900,4900,0
20230907,181100,46600215,4900,4900,4900,4900,0
20230907,181000,46600215,4900,4900,4900,4900,0
20230907,180900,46600215,4900,4900,4900,4900,0
20230907,180800,46600215,4900,4900,4900,4900,0
20230907,180700,46600215,4900,4900,4900,4900,0
20230907,180600,46600215,4900,4900,4900,4900,0
20230907,180500,46600215,4900,4900,4900,4900,0
20230907,180400,46600215,4900,4900,4900,4900,0
20230907,180300,46600215,4900,4900,4900,4900,0
20230907,180200,46600215,4900,4900,4900,4900,0
20230907,180100,46600215,4900,4900,4900,4900,0
20230907,180000,46600215,4900,4900,4900,4900,0
20230907,175900,46600215,4900,4900,4900,4900,0
20230907,175800,46600215,4900,4900,4900,4900,642
20230907,175700,46600215,4900,4900,4900,4900,0
20230907,175600,46600215,4900,4900,4900,4900,0
20230907,175500,46600215,4900,4900,4900,4900,0
20230907,175400,46600215,4900,4900,4900,4900,0
20230907,175300,46600215,4900,4900,4900,4900,0
20230907,175200,46600215,4900,4900,4900,4900,0
20230907,175100,46600215,4900,4900,4900,4900,0
20230907,175000,46600215,4900,4900,4900,4900,0
20230907,174900,46600215,4900,4900,4900,4900,0
20230907,174800,46600215,4900,4900,4900,4900,0
20230907,174700,46600215,4900,4900,4900,4900,0
20230907,174600,46600215,4900,4900,4900,4900,0
20230907,174500,46600215,4900,4900,4900,4900,0
20230907,174400,46600215,4900,4900,4900,4900,0
20230907,174300,46600215,4900,4900,4900,4900,0
20230907,174200,46600215,4900,4900,4900,4900,0
20230907,174100,46600215,4900,4900,4900,4900,0
20230907,174000,46600215,4900,4900,4900,4900,0
20230907,173900,46600215,4900,4900,4900,4900,0
20230907,173800,46600215,4900,4900,4900,4900,0
20230907,173700,46600215,4900,4900,4900,4900,0
20230907,173600,46600215,4900,4900,4900,4900,0
20230907,173500,46600215,4900,4900,4900,4900,0
20230907,173400,46600215,4900,4900,4900,4900,0
20230907,173300,46600215,4900,4900,4900,4900,0
20230907,173200,46600215,4900,4900,4900,4900,0
20230907,173100,46600215,4900,4900,4900,4900,0
20230907,173000,46600215,4900,4900,4900,4900,0
20230907,172900,46600215,4900,4900,4900,4900,0
20230907,172800,46600215,4900,4900,4900,4900,642
20230907,172700,46600215,4900,4900,4900,4900,0
20230907,172600,46600215,4900,4900,4900,4900,0
20230907,172500,46600215,4900,4900,4900,4900,0
20230907,172400,46600215,4900,4900,4900,4900,0
20230907,172300,46600215,4900,4900,4900,4900,0
20230907,172200,46600215,4900,4900,4900,4900,0
20230907,172100,46600215,4900,4900,4900,4900,0
20230907,172000,46600215,4900,4900,4900,4900,0
20230907,171900,46600215,4900,4900,4900,4900,0
20230907,171800,46600215,4900,4900,4900,4900,0
20230907,171700,46600215,4900,4900,4900,4900,0
20230907,171600,46600215,4900,4900,4900,4900,0
20230907,171500,46600215,4900,4900,4900,4900,0
20230907,171400,46600215,4900,4900,4900,4900,0
20230907,171300,46600215,4900,4900,4900,4900,0
20230907,171200,46600215,4900,4900,4900,4900,0
20230907,171100,46600215,4900,4900,4900,4900,0
20230907,171000,46600215,4900,4900,4900,4900,0
20230907,170900,46600215,4900,4900,4900,4900,0
20230907,170800,46600215,4900,4900,4900,4900,0
20230907,170700,46600215,4900,4900,4900,4900,0
20230907,170600,46600215,4900,4900,4900,4900,0
20230907,170500,46600215,4900,4900,4900,4900,0
20230907,170400,46600215,4900,4900,4900,4900,0
20230907,170300,46600215,4900,4900,4900,4900,0
20230907,170200,46600215,4900,4900,4900,4900,0
20230907,170100,46600215,4900,4900,4900,4900,0
20230907,170000,46600215,4900,4900,4900,4900,0
20230907,165900,46600215,4900,4900,4900,4900,0
20230907,165800,46600215,4900,4900,4900,4900,642
20230907,165700,46600215,4900,4900,4900,4900,0
20230907,165600,46600215,4900,4900,4900,4900,0
20230907,165500,46600215,4900,4900,4900,4900,0
20230907,165400,46600215,4900,4900,4900,4900,0
20230907,165300,46600215,4900,4900,4900,4900,0
20230907,165200,46600215,4900,4900,4900,4900,0
20230907,165100,46600215,4900,4900,4900,4900,0
20230907,165000,46600215,4900,4900,4900,4900,0
20230907,164900,46600215,4900,4900,4900,4900,0
20230907,164800,46600215,4900,4900,4900,4900,0
20230907,164700,46600215,4900,4900,4900,4900,0
20230907,164600,46600215,4900,4900,4900,4900,0
20230907,164500,46600215,4900,4900,4900,4900,0
20230907,164400,46600215,4900,4900,4900,4900,0
20230907,164300,46600215,4900,4900,4900,4900,0
20230907,164200,46600215,4900,4900,4900,4900,0
20230907,164100,46600215,4900,4900,4900,4900,0
20230907,164000,46600215,4900,4900,4900,4900,0
20230907,163900,46600215,4900,4900,4900,4900,0
20230907,163800,46600215,4900,4900,4900,4900,0
20230907,163700,46600215,4900,4900,4900,4900,0
20230907,163600,46600215,4900,4900,4900,4900,0
20230907,163500,46600215,4900,4900,4900,4900,0
20230907,163400,46600215,4900,4900,4900,4900,0
20230907,163300,46600215,4900,4900,4900,4900,0
20230907,163200,46600215,4900,4900,4900,4900,0
20230907,163100,46600215,4900,4900,4900,4900,0
20230907,163000,46600215,4900,4900,4900,4900,0
20230907,162900,46600215,4900,4900,4900,4900,0
20230907,162800,46600215,4900,4900,4900,4900,642
20230907,162700,46600215,4900,4900,4900,4900,0
20230907,162600,46600215,4900,4900,4900,4900,0
20230907,162500,46600215,4900,4900,4900,4900,0
20230907,162400,46600215,4900,4900,4900,4900,0
20230907,162300,46600215,4900,4900,4900,4900,0
20230907,162200,46600215,4900,4900,4900,4900,0
20230907,162100,46600215,4900,4900,4900,4900,0
20230907,162000,46600215,4900,4900,4900,4900,0
20230907,161900,46600215,4900,4900,4900,4900,0
20230907,161800,46600215,4900,4900,4900,4900,0
20230907,161700,46600215,4900,4900,4900,4900,0
20230907,161600,46600215,4900,4900,4900,4900,0
20230907,161500,46600215,4900,4900,4900,4900,0
20230907,161400,46600215,4900,4900,4900,4900,0
20230907,161300,46600215,4900,4900,4900,4900,0
20230907,161200,46600215,4900,4900,4900,4900,0
20230907,161100,46600215,4900,4900,4900,4900,0
20230907,161000,46600215,4900,4900,4900,4900,0
20230907,160900,46600215,4900,4900,4900,4900,0
20230907,160800,46600215,4900,4900,4900,4900,0
20230907,160700,46600215,4900,4900,4900,4900,0
20230907,160600,46600215,4900,4900,4900,4900,0
20230907,160500,46600215,4900,4900,4900,4900,0
20230907,160400,46600215,4900,4900,4900,4900,0
20230907,160300,46600215,4900,4900,4900,4900,0
20230907,160200,46600215,4900,4900,4900,4900,0
20230907,160100,46600215,4900,4900,4900,4900,0
20230907,160000,46600215,4900,4900,4900,4900,0
20230907,155900,46600215,4900,4900,4900,4900,0
20230907,155800,46600215,4900,4900,4900,4900,642
20230907,155700,46600215,4900,4900,4900,4900,0
20230907,155600,46600215,4900,4900,4900,4900,0
20230907,155500,46600215,4900,4900,4900,4900,0
20230907,155400,46600215,4900,4900,4900,4900,0
20230907,155300,46600215,4900,4900,4900,4900,0
20230907,155200,46600215,4900,4900,4900,4900,0
20230907,155100,46600215,4900,4900,4900,4900,0
20230907,155000,46600215,4900,4900,4900,4900,0
20230907,154900,46600215,4900,4900,4900,4900,0
20230907,154800,46600215,4900,4900,4900,4900,0
20230907,154700,46600215,4900,4900,4900,4900,0
20230907,154600,46600215,4900,4900,4900,4900,0
20230907,154500,46600215,4900,4900,4900,4900,0
20230907,154400,46600215,4900,4900,4900,4900,0
20230907,154300,46600215,4900,4900,4900,4900,0
20230907,154200,46600215,4900,4900,4900,4900,0
20230907,154100,46600215,4900,4900,4900,4900,0
20230907,154000,46600215,4900,4900,4900,4900,0
20230907,153900,46600215,4900,4900,4900,4900,0
20230907,153800,46600215,4900,4900,4900,4900,0
20230907,153700,46600215,4900,4900,4900,4900,0
20230907,153600,46600215,4900,4900,4900,4900,0
20230907,153500,46600215,4900,4900,4900,4900,0
20230907,153400,46600215,4900,4900,4900,4900,0
20230907,153300,46600215,4900,4900,4900,4900,0
20230907,153200,46600215,4900,4900,4900,4900,0
20230907,153100,46600215,4900,4900,4900,4900,0
20230907,153000,46600215,4900,4900,4900,4900,642
20230907,152900,43454415,4890,4890,4890,4890,0
20230907,152800,43454415,4890,4890,4890,4890,0
20230907,152700,43454415,4890,4890,4890,4890,0
20230907,152600,43454415,4890,4890,4890,4890,0
20230907,152500,43454415,4890,4890,4890,4890,0
20230907,152400,43454415,4890,4890,4890,4890,0
20230907,152300,43454415,4890,4890,4890,4890,0
20230907,152200,43454415,4890,4890,4890,4890,0
20230907,152100,43454415,4890,4890,4890,4890,0
20230907,152000,43454415,4890,4890,4890,4890,0
20230907,151900,43454415,4890,4890,4890,4890,2
20230907,151800,43444635,4890,4890,4890,4890,8
20230907,151700,43405515,4885,4885,4885,4885,0
20230907,151600,43405515,4885,4885,4885,4885,0
20230907,151500,43405515,4885,4885,4885,4885,0
20230907,151400,43405515,4885,4885,4885,4885,0
20230907,151300,43405515,4885,4885,4885,4885,0
20230907,151200,43405515,4885,4885,4885,4885,1
20230907,151100,43400630,4890,4890,4890,4890,3
20230907,151000,43385960,4890,4890,4890,4890,229
20230907,150900,42266150,4890,4890,4890,4885,69
20230907,150800,41929075,4885,4885,4885,4885,429
20230907,150700,39833410,4885,4885,4885,4885,0
20230907,150600,39833410,4885,4885,4885,4885,0
20230907,150500,39833410,4885,4885,4885,4885,0
20230907,150400,39833410,4885,4885,4885,4885,0
20230907,150300,39833410,4885,4885,4885,4885,0
20230907,150200,39833410,4885,4885,4885,4885,1
20230907,150100,39828525,4890,4890,4890,4890,0
20230907,150000,39828525,4890,4890,4890,4890,0
20230907,145900,39828525,4890,4890,4890,4890,0
20230907,145800,39828525,4890,4890,4890,4890,2
20230907,145700,39818745,4885,4885,4885,4885,0
20230907,145600,39818745,4885,4885,4885,4885,0
20230907,145500,39818745,4885,4885,4885,4885,0
20230907,145400,39818745,4885,4885,4885,4885,0
20230907,145300,39818745,4885,4885,4885,4885,0
20230907,145200,39818745,4885,4885,4885,4885,0
20230907,145100,39818745,4885,4885,4885,4885,0
20230907,145000,39818745,4885,4885,4885,4885,6
20230907,144900,39789435,4885,4885,4885,4885,0
20230907,144800,39789435,4885,4885,4885,4885,0
20230907,144700,39789435,4885,4885,4885,4885,0
20230907,144600,39789435,4885,4885,4885,4885,0
20230907,144500,39789435,4885,4885,4885,4885,10
20230907,144400,39740585,4885,4885,4885,4885,0
20230907,144300,39740585,4885,4885,4885,4885,0
20230907,144200,39740585,4885,4885,4885,4885,0
20230907,144100,39740585,4885,4885,4885,4885,35
20230907,144000,39569610,4885,4885,4885,4885,0
20230907,143900,39569610,4885,4885,4885,4885,25
20230907,143800,39447485,4885,4885,4885,4885,0
20230907,143700,39447485,4885,4885,4885,4885,0
20230907,143600,39447485,4885,4885,4885,4885,0
20230907,143500,39447485,4885,4885,4885,4885,0
20230907,143400,39447485,4885,4885,4885,4885,5
20230907,143300,39423060,4885,4885,4885,4885,0
20230907,143200,39423060,4885,4885,4885,4885,0
20230907,143100,39423060,4885,4885,4885,4885,1
20230907,143000,39418175,4885,4885,4885,4885,5
20230907,142900,39393750,4890,4890,4890,4890,0
20230907,142800,39393750,4890,4890,4890,4890,0
20230907,142700,39393750,4890,4890,4890,4890,0
20230907,142600,39393750,4890,4890,4890,4890,0
20230907,142500,39393750,4890,4890,4890,4890,0
20230907,142400,39393750,4890,4890,4890,4890,0
20230907,142300,39393750,4890,4890,4890,4890,0
20230907,142200,39393750,4890,4890,4890,4890,0
20230907,142100,39393750,4890,4890,4890,4890,0
20230907,142000,39393750,4890,4890,4890,4890,0
20230907,141900,39393750,4890,4890,4890,4890,0
20230907,141800,39393750,4890,4890,4890,4890,0
20230907,141700,39393750,4890,4890,4890,4890,0
20230907,141600,39393750,4890,4890,4890,4890,1
20230907,141500,39388860,4875,4875,4875,4875,0
20230907,141400,39388860,4875,4875,4875,4875,0
20230907,141300,39388860,4875,4875,4875,4875,0
20230907,141200,39388860,4875,4875,4875,4875,0
20230907,141100,39388860,4875,4875,4875,4875,0
20230907,141000,39388860,4875,4875,4875,4875,776
20230907,140900,35605860,4875,4875,4875,4875,1
20230907,140800,35600985,4885,4885,4885,4885,0
20230907,140700,35600985,4885,4885,4885,4885,0
20230907,140600,35600985,4885,4885,4885,4885,0
20230907,140500,35600985,4885,4885,4885,4885,0
20230907,140400,35600985,4885,4885,4885,4885,0
20230907,140300,35600985,4885,4885,4885,4885,0
20230907,140200,35600985,4885,4885,4885,4885,0
20230907,140100,35600985,4885,4885,4885,4885,0
20230907,140000,35600985,4885,4885,4885,4885,150
20230907,135900,34868235,4885,4885,4885,4885,0
20230907,135800,34868235,4885,4885,4885,4885,0
20230907,135700,34868235,4885,4885,4885,4885,0
20230907,135600,34868235,4885,4885,4885,4885,0
20230907,135500,34868235,4885,4885,4885,4885,0
20230907,135400,34868235,4885,4885,4885,4885,453
20230907,135300,32655330,4880,4880,4880,4880,0
20230907,135200,32655330,4880,4880,4880,4880,0
20230907,135100,32655330,4880,4880,4880,4880,51
20230907,135000,32406450,4880,4880,4880,4880,0
20230907,134900,32406450,4880,4880,4880,4880,0
20230907,134800,32406450,4880,4880,4880,4880,0
20230907,134700,32406450,4880,4880,4880,4880,0
20230907,134600,32406450,4880,4880,4880,4880,0
20230907,134500,32406450,4880,4880,4880,4880,0
20230907,134400,32406450,4880,4880,4880,4880,30
20230907,134300,32260050,4880,4880,4880,4880,0
20230907,134200,32260050,4880,4880,4880,4880,0
20230907,134100,32260050,4880,4880,4880,4880,0
20230907,134000,32260050,4880,4880,4880,4880,0
20230907,133900,32260050,4880,4880,4880,4880,0
20230907,133800,32260050,4880,4880,4880,4880,20
20230907,133700,32162450,4875,4875,4875,4875,0
20230907,133600,32162450,4875,4875,4875,4875,0
20230907,133500,32162450,4875,4875,4875,4875,0
20230907,133400,32162450,4875,4875,4875,4875,0
20230907,133300,32162450,4875,4875,4875,4875,0
20230907,133200,32162450,4875,4875,4875,4875,0
20230907,133100,32162450,4875,4875,4875,4875,547
20230907,133000,29495825,4870,4870,4870,4870,1
20230907,132900,29490955,4870,4870,4870,4870,16
20230907,132800,29413035,4875,4875,4875,4875,0
20230907,132700,29413035,4875,4875,4875,4875,0
20230907,132600,29413035,4875,4875,4875,4875,0
20230907,132500,29413035,4875,4875,4875,4875,3
20230907,132400,29398410,4875,4875,4875,4875,2
20230907,132300,29388660,4875,4875,4875,4875,104
20230907,132200,28881660,4875,4875,4875,4875,40
20230907,132100,28686660,4875,4875,4875,4875,0
20230907,132000,28686660,4875,4875,4875,4875,10
20230907,131900,28637910,4870,4870,4870,4870,3
20230907,131800,28623300,4875,4875,4875,4875,0
20230907,131700,28623300,4875,4875,4875,4875,0
20230907,131600,28623300,4875,4875,4875,4875,1
20230907,131500,28618425,4870,4870,4870,4870,1
20230907,131400,28613555,4870,4870,4870,4870,0
20230907,131300,28613555,4870,4870,4870,4870,0
20230907,131200,28613555,4870,4870,4870,4870,0
20230907,131100,28613555,4870,4870,4870,4870,0
20230907,131000,28613555,4870,4870,4870,4870,23
20230907,130900,28501545,4870,4870,4870,4870,0
20230907,130800,28501545,4870,4870,4870,4870,0
20230907,130700,28501545,4870,4870,4870,4870,0
20230907,130600,28501545,4870,4870,4870,4870,10
20230907,130500,28452845,4870,4870,4870,4870,10
20230907,130400,28404145,4865,4865,4865,4865,0
20230907,130300,28404145,4865,4865,4865,4865,180
20230907,130200,27528445,4865,4865,4865,4865,0
20230907,130100,27528445,4865,4865,4865,4865,0
20230907,130000,27528445,4865,4865,4865,4865,0
20230907,125900,27528445,4865,4865,4865,4865,0
20230907,125800,27528445,4865,4865,4865,4865,238
20230907,125700,26370575,4865,4865,4865,4865,19
20230907,125600,26278140,4865,4865,4865,4865,0
20230907,125500,26278140,4865,4865,4865,4865,10
20230907,125400,26229490,4865,4865,4865,4865,1
20230907,125300,26224625,4850,4850,4850,4850,0
20230907,125200,26224625,4850,4850,4850,4850,0
20230907,125100,26224625,4850,4850,4850,4850,0
20230907,125000,26224625,4850,4850,4850,4850,0
20230907,124900,26224625,4850,4850,4850,4850,0
20230907,124800,26224625,4850,4850,4850,4850,0
20230907,124700,26224625,4850,4850,4850,4850,0
20230907,124600,26224625,4850,4850,4850,4850,0
20230907,124500,26224625,4850,4850,4850,4850,0
20230907,124400,26224625,4850,4850,4850,4850,0
20230907,124300,26224625,4850,4850,4850,4850,0
20230907,124200,26224625,4850,4850,4850,4850,0
20230907,124100,26224625,4850,4850,4850,4850,0
20230907,124000,26224625,4850,4850,4850,4850,0
20230907,123900,26224625,4850,4850,4850,4850,0
20230907,123800,26224625,4850,4850,4850,4850,0
20230907,123700,26224625,4850,4850,4850,4850,0
20230907,123600,26224625,4850,4850,4850,4850,0
20230907,123500,26224625,4850,4850,4850,4850,0
20230907,123400,26224625,4850,4855,4855,4850,276
20230907,123300,24885355,4865,4865,4865,4865,1
20230907,123200,24880490,4865,4865,4865,4865,0
20230907,123100,24880490,4865,4865,4865,4865,1
20230907,123000,24875625,4865,4865,4865,4865,1
20230907,122900,24870760,4865,4865,4865,4865,0
20230907,122800,24870760,4865,4865,4865,4865,0
20230907,122700,24870760,4865,4865,4865,4865,0
20230907,122600,24870760,4865,4865,4865,4865,0
20230907,122500,24870760,4865,4865,4865,4865,0
20230907,122400,24870760,4865,4865,4865,4865,0
20230907,122300,24870760,4865,4865,4865,4865,0
20230907,122200,24870760,4865,4865,4865,4865,18
20230907,122100,24783190,4865,4865,4865,4865,1
20230907,122000,24778325,4865,4865,4865,4865,0
20230907,121900,24778325,4865,4865,4865,4865,0
20230907,121800,24778325,4865,4865,4865,4865,0
20230907,121700,24778325,4865,4865,4865,4865,0
20230907,121600,24778325,4865,4865,4865,4865,0
20230907,121500,24778325,4865,4865,4865,4865,0
20230907,121400,24778325,4865,4865,4865,4865,0
20230907,121300,24778325,4865,4865,4865,4865,0
20230907,121200,24778325,4865,4865,4865,4865,0
20230907,121100,24778325,4865,4865,4865,4865,0
20230907,121000,24778325,4865,4865,4865,4865,0
20230907,120900,24778325,4865,4865,4865,4865,0
20230907,120800,24778325,4865,4865,4865,4865,0
20230907,120700,24778325,4865,4865,4865,4865,0
20230907,120600,24778325,4865,4865,4865,4865,1
20230907,120500,24773460,4865,4865,4865,4865,0
20230907,120400,24773460,4865,4865,4865,4865,0
20230907,120300,24773460,4865,4865,4865,4865,3
20230907,120200,24758865,4865,4865,4865,4865,0
20230907,120100,24758865,4865,4865,4865,4865,0
20230907,120000,24758865,4865,4865,4865,4865,0
20230907,115900,24758865,4865,4865,4865,4865,0
20230907,115800,24758865,4865,4865,4865,4865,0
20230907,115700,24758865,4865,4865,4865,4865,0
20230907,115600,24758865,4865,4865,4865,4865,0
20230907,115500,24758865,4865,4865,4865,4865,0
20230907,115400,24758865,4865,4865,4865,4865,0
20230907,115300,24758865,4865,4865,4865,4865,1
20230907,115200,24754000,4865,4865,4865,4865,0
20230907,115100,24754000,4865,4865,4865,4865,0
20230907,115000,24754000,4865,4865,4865,4865,0
20230907,114900,24754000,4865,4865,4865,4865,0
20230907,114800,24754000,4865,4865,4865,4865,0
20230907,114700,24754000,4865,4865,4865,4865,0
20230907,114600,24754000,4865,4865,4865,4865,0
20230907,114500,24754000,4865,4865,4865,4865,1
20230907,114400,24749135,4865,4865,4865,4865,0
20230907,114300,24749135,4865,4865,4865,4865,1
20230907,114200,24744270,4865,4865,4865,4865,0
20230907,114100,24744270,4865,4865,4865,4865,0
20230907,114000,24744270,4865,4865,4865,4865,0
20230907,113900,24744270,4865,4865,4865,4865,0
20230907,113800,24744270,4865,4865,4865,4865,0
20230907,113700,24744270,4865,4865,4865,4865,0
20230907,113600,24744270,4865,4865,4865,4865,0
20230907,113500,24744270,4865,4865,4865,4865,20
20230907,113400,24646970,4865,4865,4865,4865,0
20230907,113300,24646970,4865,4865,4865,4865,0
20230907,113200,24646970,4865,4865,4865,4865,5
20230907,113100,24622645,4865,4865,4865,4865,0
20230907,113000,24622645,4865,4865,4865,4865,1
20230907,112900,24617780,4865,4865,4865,4865,0
20230907,112800,24617780,4865,4865,4865,4865,0
20230907,112700,24617780,4865,4865,4865,4865,1
20230907,112600,24612915,4850,4850,4850,4850,0
20230907,112500,24612915,4850,4850,4850,4850,0
20230907,112400,24612915,4850,4850,4850,4850,0
20230907,112300,24612915,4850,4850,4850,4850,0
20230907,112200,24612915,4850,4850,4850,4850,0
20230907,112100,24612915,4850,4850,4850,4850,0
20230907,112000,24612915,4850,4855,4855,4850,422
20230907,111900,22565675,4850,4850,4850,4850,0
20230907,111800,22565675,4850,4850,4850,4850,0
20230907,111700,22565675,4850,4850,4850,4850,0
20230907,111600,22565675,4850,4850,4850,4850,0
20230907,111500,22565675,4850,4850,4850,4850,0
20230907,111400,22565675,4850,4850,4850,4850,0
20230907,111300,22565675,4850,4850,4850,4850,0
20230907,111200,22565675,4850,4850,4850,4850,0
20230907,111100,22565675,4850,4850,4850,4850,0
20230907,111000,22565675,4850,4855,4855,4850,169
20230907,110900,21746010,4865,4865,4865,4865,0
20230907,110800,21746010,4865,4865,4865,4865,1
20230907,110700,21741145,4865,4865,4865,4865,0
20230907,110600,21741145,4865,4865,4865,4865,0
20230907,110500,21741145,4865,4865,4865,4865,0
20230907,110400,21741145,4865,4865,4865,4865,0
20230907,110300,21741145,4865,4865,4865,4865,0
20230907,110200,21741145,4865,4865,4865,4865,0
20230907,110100,21741145,4865,4865,4865,4865,0
20230907,110000,21741145,4865,4865,4865,4865,3
20230907,105900,21726550,4855,4855,4855,4855,0
20230907,105800,21726550,4855,4855,4855,4855,0
20230907,105700,21726550,4855,4855,4855,4855,0
20230907,105600,21726550,4855,4855,4855,4855,0
20230907,105500,21726550,4855,4855,4855,4855,1
20230907,105400,21721695,4865,4865,4865,4865,0
20230907,105300,21721695,4865,4865,4865,4865,0
20230907,105200,21721695,4865,4865,4865,4865,0
20230907,105100,21721695,4865,4865,4865,4865,1
20230907,105000,21716830,4865,4865,4865,4865,0
20230907,104900,21716830,4865,4865,4865,4865,0
20230907,104800,21716830,4865,4865,4865,4865,0
20230907,104700,21716830,4865,4865,4865,4865,0
20230907,104600,21716830,4865,4865,4865,4865,0
20230907,104500,21716830,4865,4865,4865,4865,0
20230907,104400,21716830,4865,4865,4865,4865,1
20230907,104300,21711965,4865,4865,4865,4865,0
20230907,104200,21711965,4865,4865,4865,4865,1
20230907,104100,21707100,4855,4855,4855,4855,0
20230907,104000,21707100,4855,4855,4855,4855,0
20230907,103900,21707100,4855,4855,4855,4855,51
20230907,103800,21459495,4855,4855,4855,4855,7
20230907,103700,21425510,4850,4850,4850,4850,0
20230907,103600,21425510,4850,4850,4850,4850,0
20230907,103500,21425510,4850,4850,4850,4850,0
20230907,103400,21425510,4850,4850,4850,4850,0
20230907,103300,21425510,4850,4850,4850,4850,0
20230907,103200,21425510,4850,4850,4850,4850,0
20230907,103100,21425510,4850,4850,4850,4850,0
20230907,103000,21425510,4850,4850,4850,4850,0
20230907,102900,21425510,4850,4850,4850,4850,65
20230907,102800,21110260,4850,4855,4855,4850,504
20230907,102700,18663360,4855,4855,4855,4855,0
20230907,102600,18663360,4855,4855,4855,4855,0
20230907,102500,18663360,4855,4855,4855,4855,0
20230907,102400,18663360,4855,4855,4855,4855,0
20230907,102300,18663360,4855,4855,4855,4855,0
20230907,102200,18663360,4855,4850,4855,4850,16
20230907,102100,18585685,4850,4860,4860,4850,131
20230907,102000,17950025,4860,4855,4860,4855,98
20230907,101900,17474135,4865,4860,4865,4855,685
20230907,101800,14144855,4860,4865,4865,4860,83
20230907,101700,13741075,4865,4865,4865,4865,9
20230907,101600,13697290,4865,4865,4865,4865,8
20230907,101500,13658370,4865,4870,4870,4865,237
20230907,101400,12505315,4875,4875,4875,4875,0
20230907,101300,12505315,4875,4875,4875,4875,0
20230907,101200,12505315,4875,4875,4875,4875,10
20230907,101100,12456565,4870,4870,4870,4870,0
20230907,101000,12456565,4870,4870,4870,4870,0
20230907,100900,12456565,4870,4870,4870,4870,0
20230907,100800,12456565,4870,4870,4870,4870,0
20230907,100700,12456565,4870,4870,4870,4870,0
20230907,100600,12456565,4870,4870,4870,4870,0
20230907,100500,12456565,4870,4870,4870,4870,0
20230907,100400,12456565,4870,4870,4870,4870,0
20230907,100300,12456565,4870,4870,4870,4870,1
20230907,100200,12451695,4870,4880,4880,4870,19
20230907,100100,12358985,4875,4880,4880,4875,26
20230907,100000,12232210,4875,4875,4875,4875,0
20230907,095900,12232210,4875,4875,4875,4875,0
20230907,095800,12232210,4875,4875,4875,4875,1
20230907,095700,12227335,4870,4870,4870,4870,0
20230907,095600,12227335,4870,4870,4870,4870,0
20230907,095500,12227335,4870,4870,4870,4870,0
20230907,095400,12227335,4870,4870,4870,4870,11
20230907,095300,12173765,4885,4885,4885,4885,0
20230907,095200,12173765,4885,4885,4885,4885,1
20230907,095100,12168880,4870,4880,4885,4870,28
20230907,095000,12032430,4870,4870,4870,4870,69
20230907,094900,11696400,4870,4870,4870,4870,70
20230907,094800,11355500,4875,4880,4880,4875,187
20230907,094700,10443360,4885,4885,4885,4885,0
20230907,094600,10443360,4885,4885,4885,4885,0
20230907,094500,10443360,4885,4885,4885,4885,158
20230907,094400,9671530,4900,4900,4900,4900,2
20230907,094300,9661730,4900,4900,4900,4900,0
20230907,094200,9661730,4900,4900,4900,4900,0
20230907,094100,9661730,4900,4900,4900,4900,0
20230907,094000,9661730,4900,4900,4900,4900,0
20230907,093900,9661730,4900,4900,4900,4900,0
20230907,093800,9661730,4900,4900,4900,4900,0
20230907,093700,9661730,4900,4900,4900,4900,0
20230907,093600,9661730,4900,4900,4900,4900,0
20230907,093500,9661730,4900,4900,4900,4900,1
20230907,093400,9656830,4900,4900,4900,4900,0
20230907,093300,9656830,4900,4900,4900,4900,1
20230907,093200,9651930,4900,4900,4900,4900,0
20230907,093100,9651930,4900,4900,4900,4900,0
20230907,093000,9651930,4900,4900,4900,4900,1
20230907,092900,9647030,4900,4900,4900,4900,0
20230907,092800,9647030,4900,4900,4900,4900,0
20230907,092700,9647030,4900,4900,4900,4900,1
20230907,092600,9642130,4885,4885,4885,4885,0
20230907,092500,9642130,4885,4885,4885,4885,0
20230907,092400,9642130,4885,4885,4885,4885,1
20230907,092300,9637245,4900,4900,4900,4900,0
20230907,092200,9637245,4900,4900,4900,4900,0
20230907,092100,9637245,4900,4900,4900,4900,0
20230907,092000,9637245,4900,4900,4900,4900,0
20230907,091900,9637245,4900,4900,4900,4900,0
20230907,091800,9637245,4900,4900,4900,4900,0
20230907,091700,9637245,4900,4900,4900,4900,10
20230907,091600,9588245,4900,4900,4900,4900,91
20230907,091500,9142345,4900,4900,4900,4900,0
20230907,091400,9142345,4900,4900,4900,4900,0
20230907,091300,9142345,4900,4900,4900,4900,2
20230907,091200,9132545,4900,4900,4900,4900,0
20230907,091100,9132545,4900,4900,4900,4900,0
20230907,091000,9132545,4900,4900,4900,4900,0
20230907,090900,9132545,4900,4900,4900,4900,0
20230907,090800,9132545,4900,4900,4900,4900,0
20230907,090700,9132545,4900,4900,4900,4900,1
20230907,090600,9127645,4900,4885,4900,4885,153
20230907,090500,8380195,4885,4890,4890,4885,57
20230907,090400,8101500,4910,4910,4910,4910,0
20230907,090300,8101500,4910,4910,4910,4910,0
20230907,090200,8101500,4910,4910,4910,4910,0
20230907,090100,8101500,4910,4910,4910,4910,10
20230907,090000,8052400,4910,4910,4910,4910,1640