KissMeData/083550/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193600,42466615,5020,5020,5020,5020,343
20230901,193500,42466615,5020,5020,5020,5020,0
20230901,193400,42466615,5020,5020,5020,5020,0
20230901,193300,42466615,5020,5020,5020,5020,0
20230901,193200,42466615,5020,5020,5020,5020,0
20230901,193100,42466615,5020,5020,5020,5020,0
20230901,193000,42466615,5020,5020,5020,5020,0
20230901,192900,42466615,5020,5020,5020,5020,0
20230901,192800,42466615,5020,5020,5020,5020,0
20230901,192700,42466615,5020,5020,5020,5020,0
20230901,192600,42466615,5020,5020,5020,5020,0
20230901,192500,42466615,5020,5020,5020,5020,0
20230901,192400,42466615,5020,5020,5020,5020,0
20230901,192300,42466615,5020,5020,5020,5020,0
20230901,192200,42466615,5020,5020,5020,5020,0
20230901,192100,42466615,5020,5020,5020,5020,0
20230901,192000,42466615,5020,5020,5020,5020,0
20230901,191900,42466615,5020,5020,5020,5020,0
20230901,191800,42466615,5020,5020,5020,5020,0
20230901,191700,42466615,5020,5020,5020,5020,0
20230901,191600,42466615,5020,5020,5020,5020,0
20230901,191500,42466615,5020,5020,5020,5020,0
20230901,191400,42466615,5020,5020,5020,5020,0
20230901,191300,42466615,5020,5020,5020,5020,0
20230901,191200,42466615,5020,5020,5020,5020,0
20230901,191100,42466615,5020,5020,5020,5020,0
20230901,191000,42466615,5020,5020,5020,5020,0
20230901,190900,42466615,5020,5020,5020,5020,0
20230901,190800,42466615,5020,5020,5020,5020,0
20230901,190700,42466615,5020,5020,5020,5020,0
20230901,190600,42466615,5020,5020,5020,5020,343
20230901,190500,42466615,5020,5020,5020,5020,0
20230901,190400,42466615,5020,5020,5020,5020,0
20230901,190300,42466615,5020,5020,5020,5020,0
20230901,190200,42466615,5020,5020,5020,5020,0
20230901,190100,42466615,5020,5020,5020,5020,0
20230901,190000,42466615,5020,5020,5020,5020,0
20230901,185900,42466615,5020,5020,5020,5020,0
20230901,185800,42466615,5020,5020,5020,5020,0
20230901,185700,42466615,5020,5020,5020,5020,0
20230901,185600,42466615,5020,5020,5020,5020,0
20230901,185500,42466615,5020,5020,5020,5020,0
20230901,185400,42466615,5020,5020,5020,5020,0
20230901,185300,42466615,5020,5020,5020,5020,0
20230901,185200,42466615,5020,5020,5020,5020,0
20230901,185100,42466615,5020,5020,5020,5020,0
20230901,185000,42466615,5020,5020,5020,5020,0
20230901,184900,42466615,5020,5020,5020,5020,0
20230901,184800,42466615,5020,5020,5020,5020,0
20230901,184700,42466615,5020,5020,5020,5020,0
20230901,184600,42466615,5020,5020,5020,5020,0
20230901,184500,42466615,5020,5020,5020,5020,0
20230901,184400,42466615,5020,5020,5020,5020,0
20230901,184300,42466615,5020,5020,5020,5020,0
20230901,184200,42466615,5020,5020,5020,5020,0
20230901,184100,42466615,5020,5020,5020,5020,0
20230901,184000,42466615,5020,5020,5020,5020,0
20230901,183900,42466615,5020,5020,5020,5020,0
20230901,183800,42466615,5020,5020,5020,5020,0
20230901,183700,42466615,5020,5020,5020,5020,0
20230901,183600,42466615,5020,5020,5020,5020,343
20230901,183500,42466615,5020,5020,5020,5020,0
20230901,183400,42466615,5020,5020,5020,5020,0
20230901,183300,42466615,5020,5020,5020,5020,0
20230901,183200,42466615,5020,5020,5020,5020,0
20230901,183100,42466615,5020,5020,5020,5020,0
20230901,183000,42466615,5020,5020,5020,5020,0
20230901,182900,42466615,5020,5020,5020,5020,0
20230901,182800,42466615,5020,5020,5020,5020,0
20230901,182700,42466615,5020,5020,5020,5020,0
20230901,182600,42466615,5020,5020,5020,5020,0
20230901,182500,42466615,5020,5020,5020,5020,0
20230901,182400,42466615,5020,5020,5020,5020,0
20230901,182300,42466615,5020,5020,5020,5020,0
20230901,182200,42466615,5020,5020,5020,5020,0
20230901,182100,42466615,5020,5020,5020,5020,0
20230901,182000,42466615,5020,5020,5020,5020,0
20230901,181900,42466615,5020,5020,5020,5020,0
20230901,181800,42466615,5020,5020,5020,5020,0
20230901,181700,42466615,5020,5020,5020,5020,0
20230901,181600,42466615,5020,5020,5020,5020,0
20230901,181500,42466615,5020,5020,5020,5020,0
20230901,181400,42466615,5020,5020,5020,5020,0
20230901,181300,42466615,5020,5020,5020,5020,0
20230901,181200,42466615,5020,5020,5020,5020,0
20230901,181100,42466615,5020,5020,5020,5020,0
20230901,181000,42466615,5020,5020,5020,5020,0
20230901,180900,42466615,5020,5020,5020,5020,0
20230901,180800,42466615,5020,5020,5020,5020,0
20230901,180700,42466615,5020,5020,5020,5020,0
20230901,180600,42466615,5020,5020,5020,5020,343
20230901,180500,42466615,5020,5020,5020,5020,0
20230901,180400,42466615,5020,5020,5020,5020,0
20230901,180300,42466615,5020,5020,5020,5020,0
20230901,180200,42466615,5020,5020,5020,5020,0
20230901,180100,42466615,5020,5020,5020,5020,0
20230901,180000,42466615,5020,5020,5020,5020,0
20230901,175900,42466615,5020,5020,5020,5020,0
20230901,175800,42466615,5020,5020,5020,5020,0
20230901,175700,42466615,5020,5020,5020,5020,0
20230901,175600,42466615,5020,5020,5020,5020,0
20230901,175500,42466615,5020,5020,5020,5020,0
20230901,175400,42466615,5020,5020,5020,5020,0
20230901,175300,42466615,5020,5020,5020,5020,0
20230901,175200,42466615,5020,5020,5020,5020,0
20230901,175100,42466615,5020,5020,5020,5020,0
20230901,175000,42466615,5020,5020,5020,5020,0
20230901,174900,42466615,5020,5020,5020,5020,0
20230901,174800,42466615,5020,5020,5020,5020,0
20230901,174700,42466615,5020,5020,5020,5020,0
20230901,174600,42466615,5020,5020,5020,5020,0
20230901,174500,42466615,5020,5020,5020,5020,0
20230901,174400,42466615,5020,5020,5020,5020,0
20230901,174300,42466615,5020,5020,5020,5020,0
20230901,174200,42466615,5020,5020,5020,5020,0
20230901,174100,42466615,5020,5020,5020,5020,0
20230901,174000,42466615,5020,5020,5020,5020,0
20230901,173900,42466615,5020,5020,5020,5020,0
20230901,173800,42466615,5020,5020,5020,5020,0
20230901,173700,42466615,5020,5020,5020,5020,0
20230901,173600,42466615,5020,5020,5020,5020,343
20230901,173500,42466615,5020,5020,5020,5020,0
20230901,173400,42466615,5020,5020,5020,5020,0
20230901,173300,42466615,5020,5020,5020,5020,0
20230901,173200,42466615,5020,5020,5020,5020,0
20230901,173100,42466615,5020,5020,5020,5020,0
20230901,173000,42466615,5020,5020,5020,5020,0
20230901,172900,42466615,5020,5020,5020,5020,0
20230901,172800,42466615,5020,5020,5020,5020,0
20230901,172700,42466615,5020,5020,5020,5020,0
20230901,172600,42466615,5020,5020,5020,5020,0
20230901,172500,42466615,5020,5020,5020,5020,0
20230901,172400,42466615,5020,5020,5020,5020,0
20230901,172300,42466615,5020,5020,5020,5020,0
20230901,172200,42466615,5020,5020,5020,5020,0
20230901,172100,42466615,5020,5020,5020,5020,0
20230901,172000,42466615,5020,5020,5020,5020,0
20230901,171900,42466615,5020,5020,5020,5020,0
20230901,171800,42466615,5020,5020,5020,5020,0
20230901,171700,42466615,5020,5020,5020,5020,0
20230901,171600,42466615,5020,5020,5020,5020,0
20230901,171500,42466615,5020,5020,5020,5020,0
20230901,171400,42466615,5020,5020,5020,5020,0
20230901,171300,42466615,5020,5020,5020,5020,0
20230901,171200,42466615,5020,5020,5020,5020,0
20230901,171100,42466615,5020,5020,5020,5020,0
20230901,171000,42466615,5020,5020,5020,5020,0
20230901,170900,42466615,5020,5020,5020,5020,0
20230901,170800,42466615,5020,5020,5020,5020,0
20230901,170700,42466615,5020,5020,5020,5020,0
20230901,170600,42466615,5020,5020,5020,5020,343
20230901,170500,42466615,5020,5020,5020,5020,0
20230901,170400,42466615,5020,5020,5020,5020,0
20230901,170300,42466615,5020,5020,5020,5020,0
20230901,170200,42466615,5020,5020,5020,5020,0
20230901,170100,42466615,5020,5020,5020,5020,0
20230901,170000,42466615,5020,5020,5020,5020,0
20230901,165900,42466615,5020,5020,5020,5020,0
20230901,165800,42466615,5020,5020,5020,5020,0
20230901,165700,42466615,5020,5020,5020,5020,0
20230901,165600,42466615,5020,5020,5020,5020,0
20230901,165500,42466615,5020,5020,5020,5020,0
20230901,165400,42466615,5020,5020,5020,5020,0
20230901,165300,42466615,5020,5020,5020,5020,0
20230901,165200,42466615,5020,5020,5020,5020,0
20230901,165100,42466615,5020,5020,5020,5020,0
20230901,165000,42466615,5020,5020,5020,5020,0
20230901,164900,42466615,5020,5020,5020,5020,0
20230901,164800,42466615,5020,5020,5020,5020,0
20230901,164700,42466615,5020,5020,5020,5020,0
20230901,164600,42466615,5020,5020,5020,5020,0
20230901,164500,42466615,5020,5020,5020,5020,0
20230901,164400,42466615,5020,5020,5020,5020,0
20230901,164300,42466615,5020,5020,5020,5020,0
20230901,164200,42466615,5020,5020,5020,5020,0
20230901,164100,42466615,5020,5020,5020,5020,0
20230901,164000,42466615,5020,5020,5020,5020,0
20230901,163900,42466615,5020,5020,5020,5020,0
20230901,163800,42466615,5020,5020,5020,5020,0
20230901,163700,42466615,5020,5020,5020,5020,0
20230901,163600,42466615,5020,5020,5020,5020,343
20230901,163500,42466615,5020,5020,5020,5020,0
20230901,163400,42466615,5020,5020,5020,5020,0
20230901,163300,42466615,5020,5020,5020,5020,0
20230901,163200,42466615,5020,5020,5020,5020,0
20230901,163100,42466615,5020,5020,5020,5020,0
20230901,163000,42466615,5020,5020,5020,5020,0
20230901,162900,42466615,5020,5020,5020,5020,0
20230901,162800,42466615,5020,5020,5020,5020,0
20230901,162700,42466615,5020,5020,5020,5020,0
20230901,162600,42466615,5020,5020,5020,5020,0
20230901,162500,42466615,5020,5020,5020,5020,0
20230901,162400,42466615,5020,5020,5020,5020,0
20230901,162300,42466615,5020,5020,5020,5020,0
20230901,162200,42466615,5020,5020,5020,5020,0
20230901,162100,42466615,5020,5020,5020,5020,0
20230901,162000,42466615,5020,5020,5020,5020,0
20230901,161900,42466615,5020,5020,5020,5020,0
20230901,161800,42466615,5020,5020,5020,5020,0
20230901,161700,42466615,5020,5020,5020,5020,0
20230901,161600,42466615,5020,5020,5020,5020,0
20230901,161500,42466615,5020,5020,5020,5020,0
20230901,161400,42466615,5020,5020,5020,5020,0
20230901,161300,42466615,5020,5020,5020,5020,0
20230901,161200,42466615,5020,5020,5020,5020,0
20230901,161100,42466615,5020,5020,5020,5020,0
20230901,161000,42466615,5020,5020,5020,5020,0
20230901,160900,42466615,5020,5020,5020,5020,0
20230901,160800,42466615,5020,5020,5020,5020,0
20230901,160700,42466615,5020,5020,5020,5020,0
20230901,160600,42466615,5020,5020,5020,5020,343
20230901,160500,42466615,5020,5020,5020,5020,0
20230901,160400,42466615,5020,5020,5020,5020,0
20230901,160300,42466615,5020,5020,5020,5020,0
20230901,160200,42466615,5020,5020,5020,5020,0
20230901,160100,42466615,5020,5020,5020,5020,0
20230901,160000,42466615,5020,5020,5020,5020,0
20230901,155900,42466615,5020,5020,5020,5020,0
20230901,155800,42466615,5020,5020,5020,5020,0
20230901,155700,42466615,5020,5020,5020,5020,0
20230901,155600,42466615,5020,5020,5020,5020,0
20230901,155500,42466615,5020,5020,5020,5020,0
20230901,155400,42466615,5020,5020,5020,5020,0
20230901,155300,42466615,5020,5020,5020,5020,0
20230901,155200,42466615,5020,5020,5020,5020,0
20230901,155100,42466615,5020,5020,5020,5020,0
20230901,155000,42466615,5020,5020,5020,5020,0
20230901,154900,42466615,5020,5020,5020,5020,0
20230901,154800,42466615,5020,5020,5020,5020,0
20230901,154700,42466615,5020,5020,5020,5020,0
20230901,154600,42466615,5020,5020,5020,5020,0
20230901,154500,42466615,5020,5020,5020,5020,0
20230901,154400,42466615,5020,5020,5020,5020,0
20230901,154300,42466615,5020,5020,5020,5020,0
20230901,154200,42466615,5020,5020,5020,5020,0
20230901,154100,42466615,5020,5020,5020,5020,0
20230901,154000,42466615,5020,5020,5020,5020,0
20230901,153900,42466615,5020,5020,5020,5020,0
20230901,153800,42466615,5020,5020,5020,5020,0
20230901,153700,42466615,5020,5020,5020,5020,0
20230901,153600,42466615,5020,5020,5020,5020,343
20230901,153500,42466615,5020,5020,5020,5020,0
20230901,153400,42466615,5020,5020,5020,5020,0
20230901,153300,42466615,5020,5020,5020,5020,0
20230901,153200,42466615,5020,5020,5020,5020,0
20230901,153100,42466615,5020,5020,5020,5020,0
20230901,153000,42466615,5020,5020,5020,5020,343
20230901,152900,40744755,5020,5020,5020,5020,0
20230901,152800,40744755,5020,5020,5020,5020,0
20230901,152700,40744755,5020,5020,5020,5020,0
20230901,152600,40744755,5020,5020,5020,5020,0
20230901,152500,40744755,5020,5020,5020,5020,0
20230901,152400,40744755,5020,5020,5020,5020,0
20230901,152300,40744755,5020,5020,5020,5020,0
20230901,152200,40744755,5020,5020,5020,5020,0
20230901,152100,40744755,5020,5020,5020,5020,0
20230901,152000,40744755,5020,5020,5020,5020,0
20230901,151900,40744755,5020,5020,5020,5020,1
20230901,151800,40739735,5010,5010,5010,5010,5
20230901,151700,40714685,5020,5020,5020,5020,0
20230901,151600,40714685,5020,5010,5020,5000,8
20230901,151500,40674615,5020,5020,5020,5020,0
20230901,151400,40674615,5020,5020,5020,5020,0
20230901,151300,40674615,5020,5020,5020,5020,0
20230901,151200,40674615,5020,5020,5020,5020,0
20230901,151100,40674615,5020,5020,5020,5020,0
20230901,151000,40674615,5020,5020,5020,5020,0
20230901,150900,40674615,5020,5020,5020,5020,2
20230901,150800,40664575,5020,5020,5020,5020,10
20230901,150700,40614375,5020,5020,5020,5020,0
20230901,150600,40614375,5020,5020,5020,5020,0
20230901,150500,40614375,5020,5020,5020,5020,0
20230901,150400,40614375,5020,5020,5020,5020,0
20230901,150300,40614375,5020,5020,5020,5020,2
20230901,150200,40604335,5020,5020,5020,5020,0
20230901,150100,40604335,5020,5020,5020,5020,0
20230901,150000,40604335,5020,5020,5020,5020,0
20230901,145900,40604335,5020,5020,5020,5020,0
20230901,145800,40604335,5020,5020,5020,5020,0
20230901,145700,40604335,5020,5020,5020,5020,0
20230901,145600,40604335,5020,5020,5020,5020,0
20230901,145500,40604335,5020,5020,5020,5020,0
20230901,145400,40604335,5020,5020,5020,5020,0
20230901,145300,40604335,5020,5020,5020,5020,0
20230901,145200,40604335,5020,5020,5020,5020,0
20230901,145100,40604335,5020,5020,5020,5020,0
20230901,145000,40604335,5020,5020,5020,5020,0
20230901,144900,40604335,5020,5020,5020,5020,0
20230901,144800,40604335,5020,5020,5020,5020,0
20230901,144700,40604335,5020,5020,5020,5020,0
20230901,144600,40604335,5020,5020,5020,5020,0
20230901,144500,40604335,5020,5020,5020,5020,1
20230901,144400,40599315,5020,5020,5020,5020,0
20230901,144300,40599315,5020,5020,5020,5020,0
20230901,144200,40599315,5020,5020,5020,5020,0
20230901,144100,40599315,5020,5010,5020,5010,2
20230901,144000,40589285,5030,5030,5030,5030,0
20230901,143900,40589285,5030,5030,5030,5030,1
20230901,143800,40584255,5000,5000,5000,5000,65
20230901,143700,40259255,5000,5000,5000,5000,8
20230901,143600,40219255,5000,5000,5000,5000,0
20230901,143500,40219255,5000,5000,5000,5000,0
20230901,143400,40219255,5000,5000,5000,5000,5
20230901,143300,40194255,5010,5010,5010,5010,0
20230901,143200,40194255,5010,5010,5010,5010,1
20230901,143100,40189245,5010,5010,5010,5010,0
20230901,143000,40189245,5010,5010,5010,5010,0
20230901,142900,40189245,5010,5010,5010,5010,0
20230901,142800,40189245,5010,5010,5010,5010,0
20230901,142700,40189245,5010,5010,5010,5010,0
20230901,142600,40189245,5010,5010,5010,5010,0
20230901,142500,40189245,5010,5010,5010,5010,0
20230901,142400,40189245,5010,5010,5010,5010,20
20230901,142300,40089045,5040,5040,5040,5040,0
20230901,142200,40089045,5040,5040,5040,5040,0
20230901,142100,40089045,5040,5040,5040,5040,0
20230901,142000,40089045,5040,5040,5040,5040,0
20230901,141900,40089045,5040,5040,5040,5040,0
20230901,141800,40089045,5040,5040,5040,5040,0
20230901,141700,40089045,5040,5030,5040,5030,100
20230901,141600,39585555,5030,5030,5030,5030,0
20230901,141500,39585555,5030,5030,5030,5030,0
20230901,141400,39585555,5030,5030,5030,5030,0
20230901,141300,39585555,5030,5030,5030,5030,0
20230901,141200,39585555,5030,5030,5030,5030,1
20230901,141100,39580525,5040,5040,5040,5040,0
20230901,141000,39580525,5040,5040,5040,5040,0
20230901,140900,39580525,5040,5040,5040,5040,0
20230901,140800,39580525,5040,5040,5040,5040,30
20230901,140700,39429325,5040,5040,5040,5040,20
20230901,140600,39328525,5040,5040,5040,5040,1
20230901,140500,39323485,5040,5040,5040,5040,100
20230901,140400,38819485,5040,5030,5040,5030,260
20230901,140300,37510665,5030,5030,5030,5030,0
20230901,140200,37510665,5030,5030,5030,5030,0
20230901,140100,37510665,5030,5030,5030,5030,0
20230901,140000,37510665,5030,5030,5030,5030,0
20230901,135900,37510665,5030,5030,5030,5030,0
20230901,135800,37510665,5030,5030,5030,5030,0
20230901,135700,37510665,5030,5030,5030,5030,0
20230901,135600,37510665,5030,5030,5030,5030,5
20230901,135500,37485515,5020,5020,5020,5020,0
20230901,135400,37485515,5020,5020,5020,5020,0
20230901,135300,37485515,5020,5020,5020,5020,0
20230901,135200,37485515,5020,5020,5020,5020,0
20230901,135100,37485515,5020,5020,5020,5020,32
20230901,135000,37324875,5020,5020,5020,5020,50
20230901,134900,37073875,5040,5020,5040,5020,915
20230901,134800,32479625,5040,5020,5040,5020,80
20230901,134700,32077575,5040,5030,5040,5030,145
20230901,134600,31347875,5020,5020,5020,5020,3
20230901,134500,31332815,5030,5030,5030,5030,0
20230901,134400,31332815,5030,5030,5030,5030,0
20230901,134300,31332815,5030,5030,5030,5030,20
20230901,134200,31232215,5030,5030,5030,5030,0
20230901,134100,31232215,5030,5030,5030,5030,0
20230901,134000,31232215,5030,5030,5030,5030,0
20230901,133900,31232215,5030,5030,5030,5030,0
20230901,133800,31232215,5030,5030,5030,5030,110
20230901,133700,30678915,5030,5030,5030,5030,50
20230901,133600,30427415,5030,5030,5030,5030,50
20230901,133500,30175915,5030,5030,5030,5030,31
20230901,133400,30019985,5030,5030,5030,5030,50
20230901,133300,29768485,5020,5020,5020,5020,0
20230901,133200,29768485,5020,5020,5020,5020,1002
20230901,133100,24738445,5010,5010,5010,5010,0
20230901,133000,24738445,5010,5010,5010,5010,0
20230901,132900,24738445,5010,5010,5010,5010,3
20230901,132800,24723415,5030,5030,5030,5030,0
20230901,132700,24723415,5030,5030,5030,5030,0
20230901,132600,24723415,5030,5030,5030,5030,0
20230901,132500,24723415,5030,5030,5030,5030,0
20230901,132400,24723415,5030,5030,5030,5030,0
20230901,132300,24723415,5030,5030,5030,5030,0
20230901,132200,24723415,5030,5030,5030,5030,0
20230901,132100,24723415,5030,5030,5030,5030,0
20230901,132000,24723415,5030,5030,5030,5030,0
20230901,131900,24723415,5030,5030,5030,5030,0
20230901,131800,24723415,5030,5030,5030,5030,0
20230901,131700,24723415,5030,5030,5030,5030,0
20230901,131600,24723415,5030,5030,5030,5030,0
20230901,131500,24723415,5030,5030,5030,5030,0
20230901,131400,24723415,5030,5030,5030,5030,0
20230901,131300,24723415,5030,5030,5030,5030,0
20230901,131200,24723415,5030,5030,5030,5030,0
20230901,131100,24723415,5030,5030,5030,5030,0
20230901,131000,24723415,5030,5030,5030,5030,0
20230901,130900,24723415,5030,5020,5030,5020,20
20230901,130800,24622995,5020,5020,5020,5020,0
20230901,130700,24622995,5020,5020,5020,5020,0
20230901,130600,24622995,5020,5020,5020,5020,0
20230901,130500,24622995,5020,5020,5020,5020,0
20230901,130400,24622995,5020,5020,5020,5020,0
20230901,130300,24622995,5020,5020,5020,5020,0
20230901,130200,24622995,5020,5020,5020,5020,0
20230901,130100,24622995,5020,5020,5020,5020,0
20230901,130000,24622995,5020,5020,5020,5020,0
20230901,125900,24622995,5020,5020,5020,5020,0
20230901,125800,24622995,5020,5020,5020,5020,1
20230901,125700,24617975,5030,5020,5030,5020,11
20230901,125600,24562745,5010,4995,5030,4995,44
20230901,125500,24342630,4995,4995,4995,4995,0
20230901,125400,24342630,4995,4995,4995,4995,0
20230901,125300,24342630,4995,4995,4995,4995,0
20230901,125200,24342630,4995,4995,4995,4995,0
20230901,125100,24342630,4995,4995,4995,4995,1
20230901,125000,24337635,4985,5010,5010,4985,693
20230901,124900,20873415,5030,5030,5030,5030,0
20230901,124800,20873415,5030,5030,5030,5030,0
20230901,124700,20873415,5030,5030,5030,5030,0
20230901,124600,20873415,5030,5030,5030,5030,0
20230901,124500,20873415,5030,5030,5030,5030,0
20230901,124400,20873415,5030,5030,5030,5030,0
20230901,124300,20873415,5030,5030,5030,5030,0
20230901,124200,20873415,5030,5030,5030,5030,0
20230901,124100,20873415,5030,5030,5030,5030,0
20230901,124000,20873415,5030,5030,5030,5030,0
20230901,123900,20873415,5030,5030,5030,5030,0
20230901,123800,20873415,5030,5030,5030,5030,0
20230901,123700,20873415,5030,5030,5030,5030,0
20230901,123600,20873415,5030,5030,5030,5030,0
20230901,123500,20873415,5030,5030,5030,5030,0
20230901,123400,20873415,5030,5030,5030,5030,0
20230901,123300,20873415,5030,5030,5030,5030,0
20230901,123200,20873415,5030,5030,5030,5030,0
20230901,123100,20873415,5030,5030,5030,5030,0
20230901,123000,20873415,5030,5030,5030,5030,0
20230901,122900,20873415,5030,5030,5030,5030,0
20230901,122800,20873415,5030,5030,5030,5030,0
20230901,122700,20873415,5030,5030,5030,5030,0
20230901,122600,20873415,5030,5030,5030,5030,0
20230901,122500,20873415,5030,5030,5030,5030,0
20230901,122400,20873415,5030,5030,5030,5030,18
20230901,122300,20782875,5030,5030,5030,5030,0
20230901,122200,20782875,5030,5030,5030,5030,0
20230901,122100,20782875,5030,5030,5030,5030,0
20230901,122000,20782875,5030,5030,5030,5030,0
20230901,121900,20782875,5030,5030,5030,5030,0
20230901,121800,20782875,5030,5030,5030,5030,0
20230901,121700,20782875,5030,5030,5030,5030,0
20230901,121600,20782875,5030,5030,5030,5030,0
20230901,121500,20782875,5030,5030,5030,5030,0
20230901,121400,20782875,5030,5030,5030,5030,0
20230901,121300,20782875,5030,5030,5030,5030,0
20230901,121200,20782875,5030,5030,5030,5030,0
20230901,121100,20782875,5030,5030,5030,5030,0
20230901,121000,20782875,5030,5030,5030,5030,0
20230901,120900,20782875,5030,5030,5030,5030,0
20230901,120800,20782875,5030,5030,5030,5030,0
20230901,120700,20782875,5030,5030,5030,5030,0
20230901,120600,20782875,5030,5030,5030,5030,0
20230901,120500,20782875,5030,5030,5030,5030,0
20230901,120400,20782875,5030,5030,5030,5030,0
20230901,120300,20782875,5030,5030,5030,5030,0
20230901,120200,20782875,5030,5030,5030,5030,0
20230901,120100,20782875,5030,5030,5030,5030,0
20230901,120000,20782875,5030,5030,5030,5030,0
20230901,115900,20782875,5030,5030,5030,5030,0
20230901,115800,20782875,5030,5030,5030,5030,0
20230901,115700,20782875,5030,5030,5030,5030,0
20230901,115600,20782875,5030,5030,5030,5030,1
20230901,115500,20777845,5020,5020,5020,5020,0
20230901,115400,20777845,5020,5020,5020,5020,0
20230901,115300,20777845,5020,5020,5020,5020,100
20230901,115200,20275845,5030,5030,5030,5030,0
20230901,115100,20275845,5030,5030,5030,5030,0
20230901,115000,20275845,5030,5030,5030,5030,0
20230901,114900,20275845,5030,5030,5030,5030,3
20230901,114800,20260755,5030,5030,5030,5030,0
20230901,114700,20260755,5030,5030,5030,5030,0
20230901,114600,20260755,5030,5030,5030,5030,0
20230901,114500,20260755,5030,5030,5030,5030,0
20230901,114400,20260755,5030,5030,5030,5030,0
20230901,114300,20260755,5030,5030,5030,5030,0
20230901,114200,20260755,5030,5030,5030,5030,0
20230901,114100,20260755,5030,5030,5030,5030,0
20230901,114000,20260755,5030,5030,5030,5030,0
20230901,113900,20260755,5030,5030,5030,5030,0
20230901,113800,20260755,5030,5030,5030,5030,0
20230901,113700,20260755,5030,5030,5030,5030,0
20230901,113600,20260755,5030,5030,5030,5030,0
20230901,113500,20260755,5030,5030,5030,5030,0
20230901,113400,20260755,5030,5030,5030,5030,3
20230901,113300,20245665,5030,5030,5030,5030,0
20230901,113200,20245665,5030,5030,5030,5030,0
20230901,113100,20245665,5030,5030,5030,5030,0
20230901,113000,20245665,5030,5030,5030,5030,0
20230901,112900,20245665,5030,5030,5030,5030,0
20230901,112800,20245665,5030,5030,5030,5030,0
20230901,112700,20245665,5030,5030,5030,5030,0
20230901,112600,20245665,5030,5030,5030,5030,0
20230901,112500,20245665,5030,5030,5030,5030,0
20230901,112400,20245665,5030,5030,5030,5030,0
20230901,112300,20245665,5030,5030,5030,5030,2
20230901,112200,20235605,5030,5030,5030,5030,8
20230901,112100,20195365,5020,5020,5020,5020,0
20230901,112000,20195365,5020,5020,5020,5020,0
20230901,111900,20195365,5020,5020,5020,5020,0
20230901,111800,20195365,5020,5020,5020,5020,692
20230901,111700,16721525,5020,5020,5020,5020,200
20230901,111600,15717525,5020,5020,5020,5020,2
20230901,111500,15707485,5000,5000,5000,5000,0
20230901,111400,15707485,5000,5000,5000,5000,0
20230901,111300,15707485,5000,5000,5000,5000,53
20230901,111200,15442485,5020,5020,5020,5020,0
20230901,111100,15442485,5020,5020,5020,5020,0
20230901,111000,15442485,5020,5020,5020,5020,1
20230901,110900,15437465,5010,5010,5010,5010,57
20230901,110800,15151895,5020,5020,5020,5020,0
20230901,110700,15151895,5020,5020,5020,5020,0
20230901,110600,15151895,5020,5020,5020,5020,0
20230901,110500,15151895,5020,5020,5020,5020,0
20230901,110400,15151895,5020,5020,5020,5020,0
20230901,110300,15151895,5020,5020,5020,5020,0
20230901,110200,15151895,5020,5020,5020,5020,40
20230901,110100,14951095,5030,5030,5030,5030,0
20230901,110000,14951095,5030,5030,5030,5030,0
20230901,105900,14951095,5030,5030,5030,5030,0
20230901,105800,14951095,5030,5030,5030,5030,0
20230901,105700,14951095,5030,5030,5030,5030,0
20230901,105600,14951095,5030,5030,5030,5030,0
20230901,105500,14951095,5030,5030,5030,5030,0
20230901,105400,14951095,5030,5030,5030,5030,0
20230901,105300,14951095,5030,5030,5030,5030,0
20230901,105200,14951095,5030,5030,5030,5030,0
20230901,105100,14951095,5030,5030,5030,5030,0
20230901,105000,14951095,5030,5030,5030,5030,0
20230901,104900,14951095,5030,5030,5030,5030,0
20230901,104800,14951095,5030,5030,5030,5030,0
20230901,104700,14951095,5030,5030,5030,5030,0
20230901,104600,14951095,5030,5030,5030,5030,0
20230901,104500,14951095,5030,5030,5030,5030,0
20230901,104400,14951095,5030,5030,5030,5030,0
20230901,104300,14951095,5030,5030,5030,5030,0
20230901,104200,14951095,5030,5030,5030,5030,0
20230901,104100,14951095,5030,5030,5030,5030,0
20230901,104000,14951095,5030,5030,5030,5030,0
20230901,103900,14951095,5030,5030,5030,5030,0
20230901,103800,14951095,5030,5030,5030,5030,0
20230901,103700,14951095,5030,5030,5030,5030,0
20230901,103600,14951095,5030,5030,5030,5030,0
20230901,103500,14951095,5030,5030,5030,5030,0
20230901,103400,14951095,5030,5030,5030,5030,0
20230901,103300,14951095,5030,5030,5030,5030,0
20230901,103200,14951095,5030,5030,5030,5030,0
20230901,103100,14951095,5030,5030,5030,5030,0
20230901,103000,14951095,5030,5030,5030,5030,0
20230901,102900,14951095,5030,5030,5030,5030,0
20230901,102800,14951095,5030,5030,5030,5030,0
20230901,102700,14951095,5030,5030,5030,5030,0
20230901,102600,14951095,5030,5030,5030,5030,0
20230901,102500,14951095,5030,5030,5030,5030,0
20230901,102400,14951095,5030,5030,5030,5030,0
20230901,102300,14951095,5030,5030,5030,5030,0
20230901,102200,14951095,5030,5030,5030,5030,0
20230901,102100,14951095,5030,5030,5030,5030,0
20230901,102000,14951095,5030,5030,5030,5030,0
20230901,101900,14951095,5030,5030,5030,5030,0
20230901,101800,14951095,5030,5030,5030,5030,0
20230901,101700,14951095,5030,5030,5030,5030,0
20230901,101600,14951095,5030,5030,5030,5030,2
20230901,101500,14941035,5020,5020,5020,5020,0
20230901,101400,14941035,5020,5020,5020,5020,0
20230901,101300,14941035,5020,5020,5020,5020,0
20230901,101200,14941035,5020,5020,5020,5020,0
20230901,101100,14941035,5020,5020,5020,5020,0
20230901,101000,14941035,5020,5020,5020,5020,0
20230901,100900,14941035,5020,5020,5020,5020,0
20230901,100800,14941035,5020,5020,5020,5020,0
20230901,100700,14941035,5020,5020,5020,5020,0
20230901,100600,14941035,5020,5020,5020,5020,0
20230901,100500,14941035,5020,5020,5020,5020,1
20230901,100400,14936015,5000,5000,5000,5000,10
20230901,100300,14886015,5030,5030,5030,5030,0
20230901,100200,14886015,5030,5030,5030,5030,0
20230901,100100,14886015,5030,5030,5030,5030,0
20230901,100000,14886015,5030,5030,5030,5030,1
20230901,095900,14880985,5030,5030,5030,5030,0
20230901,095800,14880985,5030,5030,5030,5030,0
20230901,095700,14880985,5030,5030,5030,5030,0
20230901,095600,14880985,5030,5030,5030,5030,0
20230901,095500,14880985,5030,5030,5030,5030,0
20230901,095400,14880985,5030,5010,5030,5010,31
20230901,095300,14725595,4970,4970,4970,4970,0
20230901,095200,14725595,4970,5030,5030,4970,2800
20230901,095100,788140,5050,5050,5050,5050,0
20230901,095000,788140,5050,5050,5050,5050,3
20230901,094900,772990,5050,5050,5050,5050,0
20230901,094800,772990,5050,5050,5050,5050,0
20230901,094700,772990,5050,5050,5050,5050,0
20230901,094600,772990,5050,5050,5050,5050,0
20230901,094500,772990,5050,5050,5050,5050,0
20230901,094400,772990,5050,5050,5050,5050,0
20230901,094300,772990,5050,5050,5050,5050,5
20230901,094200,747740,5030,5030,5030,5030,0
20230901,094100,747740,5030,5030,5030,5030,0
20230901,094000,747740,5030,5030,5030,5030,0
20230901,093900,747740,5030,5030,5030,5030,0
20230901,093800,747740,5030,5030,5030,5030,0
20230901,093700,747740,5030,5030,5030,5030,0
20230901,093600,747740,5030,5030,5030,5030,0
20230901,093500,747740,5030,5030,5030,5030,0
20230901,093400,747740,5030,5030,5030,5030,0
20230901,093300,747740,5030,5030,5030,5030,9
20230901,093200,702470,5060,5060,5060,5060,1
20230901,093100,697410,5040,5040,5040,5040,0
20230901,093000,697410,5040,5040,5040,5040,0
20230901,092900,697410,5040,5040,5040,5040,0
20230901,092800,697410,5040,5040,5040,5040,0
20230901,092700,697410,5040,5040,5040,5040,0
20230901,092600,697410,5040,5040,5040,5040,5
20230901,092500,672210,5050,5050,5050,5050,5
20230901,092400,646960,5050,5050,5050,5050,0
20230901,092300,646960,5050,5050,5050,5050,0
20230901,092200,646960,5050,5050,5050,5050,0
20230901,092100,646960,5050,5050,5050,5050,0
20230901,092000,646960,5050,5050,5050,5050,0
20230901,091900,646960,5050,5050,5050,5050,0
20230901,091800,646960,5050,5050,5050,5050,0
20230901,091700,646960,5050,5050,5050,5050,0
20230901,091600,646960,5050,5050,5050,5050,0
20230901,091500,646960,5050,5050,5050,5050,0
20230901,091400,646960,5050,5050,5050,5050,0
20230901,091300,646960,5050,5050,5050,5050,0
20230901,091200,646960,5050,5050,5050,5050,0
20230901,091100,646960,5050,5050,5050,5050,0
20230901,091000,646960,5050,5050,5050,5050,0
20230901,090900,646960,5050,5050,5050,5050,100
20230901,090800,141960,5070,5070,5070,5070,0
20230901,090700,141960,5070,5070,5070,5070,0
20230901,090600,141960,5070,5070,5070,5070,0
20230901,090500,141960,5070,5070,5070,5070,0
20230901,090400,141960,5070,5070,5070,5070,0
20230901,090300,141960,5070,5070,5070,5070,0
20230901,090200,141960,5070,5070,5070,5070,0
20230901,090100,141960,5070,5070,5070,5070,0
20230901,090000,141960,5070,5070,5070,5070,28