KissMeData/217880/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,201800,21911840,4550,4500,4550,4500,200
20230906,201700,21911840,4550,4550,4550,4550,0
20230906,201600,21911840,4550,4550,4550,4550,0
20230906,201500,21911840,4550,4550,4550,4550,0
20230906,201400,21911840,4550,4550,4550,4550,0
20230906,201300,21911840,4550,4550,4550,4550,0
20230906,201200,21911840,4550,4550,4550,4550,0
20230906,201100,21911840,4550,4550,4550,4550,0
20230906,201000,21911840,4550,4550,4550,4550,0
20230906,200900,21911840,4550,4550,4550,4550,0
20230906,200800,21911840,4550,4550,4550,4550,0
20230906,200700,21911840,4550,4550,4550,4550,0
20230906,200600,21911840,4550,4550,4550,4550,0
20230906,200500,21911840,4550,4550,4550,4550,0
20230906,200400,21911840,4550,4550,4550,4550,0
20230906,200300,21911840,4550,4550,4550,4550,0
20230906,200200,21911840,4550,4550,4550,4550,0
20230906,200100,21911840,4550,4550,4550,4550,0
20230906,200000,21911840,4550,4550,4550,4550,0
20230906,195900,21911840,4550,4550,4550,4550,0
20230906,195800,21911840,4550,4550,4550,4550,0
20230906,195700,21911840,4550,4550,4550,4550,0
20230906,195600,21911840,4550,4550,4550,4550,0
20230906,195500,21911840,4550,4550,4550,4550,0
20230906,195400,21911840,4550,4550,4550,4550,0
20230906,195300,21911840,4550,4550,4550,4550,0
20230906,195200,21911840,4550,4550,4550,4550,0
20230906,195100,21911840,4550,4550,4550,4550,0
20230906,195000,21911840,4550,4550,4550,4550,0
20230906,194900,21911840,4550,4550,4550,4550,0
20230906,194800,21911840,4550,4500,4550,4500,200
20230906,194700,21911840,4550,4550,4550,4550,0
20230906,194600,21911840,4550,4550,4550,4550,0
20230906,194500,21911840,4550,4550,4550,4550,0
20230906,194400,21911840,4550,4550,4550,4550,0
20230906,194300,21911840,4550,4550,4550,4550,0
20230906,194200,21911840,4550,4550,4550,4550,0
20230906,194100,21911840,4550,4550,4550,4550,0
20230906,194000,21911840,4550,4550,4550,4550,0
20230906,193900,21911840,4550,4550,4550,4550,0
20230906,193800,21911840,4550,4550,4550,4550,0
20230906,193700,21911840,4550,4550,4550,4550,0
20230906,193600,21911840,4550,4550,4550,4550,0
20230906,193500,21911840,4550,4550,4550,4550,0
20230906,193400,21911840,4550,4550,4550,4550,0
20230906,193300,21911840,4550,4550,4550,4550,0
20230906,193200,21911840,4550,4550,4550,4550,0
20230906,193100,21911840,4550,4550,4550,4550,0
20230906,193000,21911840,4550,4550,4550,4550,0
20230906,192900,21911840,4550,4550,4550,4550,0
20230906,192800,21911840,4550,4550,4550,4550,0
20230906,192700,21911840,4550,4550,4550,4550,0
20230906,192600,21911840,4550,4550,4550,4550,0
20230906,192500,21911840,4550,4550,4550,4550,0
20230906,192400,21911840,4550,4550,4550,4550,0
20230906,192300,21911840,4550,4550,4550,4550,0
20230906,192200,21911840,4550,4550,4550,4550,0
20230906,192100,21911840,4550,4550,4550,4550,0
20230906,192000,21911840,4550,4550,4550,4550,0
20230906,191900,21911840,4550,4550,4550,4550,0
20230906,191800,21911840,4550,4500,4550,4500,200
20230906,191700,21911840,4550,4550,4550,4550,0
20230906,191600,21911840,4550,4550,4550,4550,0
20230906,191500,21911840,4550,4550,4550,4550,0
20230906,191400,21911840,4550,4550,4550,4550,0
20230906,191300,21911840,4550,4550,4550,4550,0
20230906,191200,21911840,4550,4550,4550,4550,0
20230906,191100,21911840,4550,4550,4550,4550,0
20230906,191000,21911840,4550,4550,4550,4550,0
20230906,190900,21911840,4550,4550,4550,4550,0
20230906,190800,21911840,4550,4550,4550,4550,0
20230906,190700,21911840,4550,4550,4550,4550,0
20230906,190600,21911840,4550,4550,4550,4550,0
20230906,190500,21911840,4550,4550,4550,4550,0
20230906,190400,21911840,4550,4550,4550,4550,0
20230906,190300,21911840,4550,4550,4550,4550,0
20230906,190200,21911840,4550,4550,4550,4550,0
20230906,190100,21911840,4550,4550,4550,4550,0
20230906,190000,21911840,4550,4550,4550,4550,0
20230906,185900,21911840,4550,4550,4550,4550,0
20230906,185800,21911840,4550,4550,4550,4550,0
20230906,185700,21911840,4550,4550,4550,4550,0
20230906,185600,21911840,4550,4550,4550,4550,0
20230906,185500,21911840,4550,4550,4550,4550,0
20230906,185400,21911840,4550,4550,4550,4550,0
20230906,185300,21911840,4550,4550,4550,4550,0
20230906,185200,21911840,4550,4550,4550,4550,0
20230906,185100,21911840,4550,4550,4550,4550,0
20230906,185000,21911840,4550,4550,4550,4550,0
20230906,184900,21911840,4550,4550,4550,4550,0
20230906,184800,21911840,4550,4500,4550,4500,200
20230906,184700,21911840,4550,4550,4550,4550,0
20230906,184600,21911840,4550,4550,4550,4550,0
20230906,184500,21911840,4550,4550,4550,4550,0
20230906,184400,21911840,4550,4550,4550,4550,0
20230906,184300,21911840,4550,4550,4550,4550,0
20230906,184200,21911840,4550,4550,4550,4550,0
20230906,184100,21911840,4550,4550,4550,4550,0
20230906,184000,21911840,4550,4550,4550,4550,0
20230906,183900,21911840,4550,4550,4550,4550,0
20230906,183800,21911840,4550,4550,4550,4550,0
20230906,183700,21911840,4550,4550,4550,4550,0
20230906,183600,21911840,4550,4550,4550,4550,0
20230906,183500,21911840,4550,4550,4550,4550,0
20230906,183400,21911840,4550,4550,4550,4550,0
20230906,183300,21911840,4550,4550,4550,4550,0
20230906,183200,21911840,4550,4550,4550,4550,0
20230906,183100,21911840,4550,4550,4550,4550,0
20230906,183000,21911840,4550,4550,4550,4550,0
20230906,182900,21911840,4550,4550,4550,4550,0
20230906,182800,21911840,4550,4550,4550,4550,0
20230906,182700,21911840,4550,4550,4550,4550,0
20230906,182600,21911840,4550,4550,4550,4550,0
20230906,182500,21911840,4550,4550,4550,4550,0
20230906,182400,21911840,4550,4550,4550,4550,0
20230906,182300,21911840,4550,4550,4550,4550,0
20230906,182200,21911840,4550,4550,4550,4550,0
20230906,182100,21911840,4550,4550,4550,4550,0
20230906,182000,21911840,4550,4550,4550,4550,0
20230906,181900,21911840,4550,4550,4550,4550,0
20230906,181800,21911840,4550,4500,4550,4500,200
20230906,181700,21911840,4550,4550,4550,4550,0
20230906,181600,21911840,4550,4550,4550,4550,0
20230906,181500,21911840,4550,4550,4550,4550,0
20230906,181400,21911840,4550,4550,4550,4550,0
20230906,181300,21911840,4550,4550,4550,4550,0
20230906,181200,21911840,4550,4550,4550,4550,0
20230906,181100,21911840,4550,4550,4550,4550,0
20230906,181000,21911840,4550,4550,4550,4550,0
20230906,180900,21911840,4550,4550,4550,4550,0
20230906,180800,21911840,4550,4550,4550,4550,0
20230906,180700,21911840,4550,4550,4550,4550,0
20230906,180600,21911840,4550,4550,4550,4550,0
20230906,180500,21911840,4550,4550,4550,4550,0
20230906,180400,21911840,4550,4550,4550,4550,0
20230906,180300,21911840,4550,4550,4550,4550,0
20230906,180200,21911840,4550,4550,4550,4550,0
20230906,180100,21911840,4550,4550,4550,4550,0
20230906,180000,21911840,4550,4550,4550,4550,0
20230906,175900,21911840,4550,4550,4550,4550,0
20230906,175800,21911840,4550,4550,4550,4550,0
20230906,175700,21911840,4550,4550,4550,4550,0
20230906,175600,21911840,4550,4550,4550,4550,0
20230906,175500,21911840,4550,4550,4550,4550,0
20230906,175400,21911840,4550,4550,4550,4550,0
20230906,175300,21911840,4550,4550,4550,4550,0
20230906,175200,21911840,4550,4550,4550,4550,0
20230906,175100,21911840,4550,4550,4550,4550,0
20230906,175000,21911840,4550,4550,4550,4550,0
20230906,174900,21911840,4550,4550,4550,4550,0
20230906,174800,21911840,4550,4500,4550,4500,200
20230906,174700,21911840,4550,4550,4550,4550,0
20230906,174600,21911840,4550,4550,4550,4550,0
20230906,174500,21911840,4550,4550,4550,4550,0
20230906,174400,21911840,4550,4550,4550,4550,0
20230906,174300,21911840,4550,4550,4550,4550,0
20230906,174200,21911840,4550,4550,4550,4550,0
20230906,174100,21911840,4550,4550,4550,4550,0
20230906,174000,21911840,4550,4550,4550,4550,0
20230906,173900,21911840,4550,4550,4550,4550,0
20230906,173800,21911840,4550,4550,4550,4550,0
20230906,173700,21911840,4550,4550,4550,4550,0
20230906,173600,21911840,4550,4550,4550,4550,0
20230906,173500,21911840,4550,4550,4550,4550,0
20230906,173400,21911840,4550,4550,4550,4550,0
20230906,173300,21911840,4550,4550,4550,4550,0
20230906,173200,21911840,4550,4550,4550,4550,0
20230906,173100,21911840,4550,4550,4550,4550,0
20230906,173000,21911840,4550,4550,4550,4550,0
20230906,172900,21911840,4550,4550,4550,4550,0
20230906,172800,21911840,4550,4550,4550,4550,0
20230906,172700,21911840,4550,4550,4550,4550,0
20230906,172600,21911840,4550,4550,4550,4550,0
20230906,172500,21911840,4550,4550,4550,4550,0
20230906,172400,21911840,4550,4550,4550,4550,0
20230906,172300,21911840,4550,4550,4550,4550,0
20230906,172200,21911840,4550,4550,4550,4550,0
20230906,172100,21911840,4550,4550,4550,4550,0
20230906,172000,21911840,4550,4550,4550,4550,0
20230906,171900,21911840,4550,4550,4550,4550,0
20230906,171800,21911840,4550,4500,4550,4500,200
20230906,171700,21911840,4550,4550,4550,4550,0
20230906,171600,21911840,4550,4550,4550,4550,0
20230906,171500,21911840,4550,4550,4550,4550,0
20230906,171400,21911840,4550,4550,4550,4550,0
20230906,171300,21911840,4550,4550,4550,4550,0
20230906,171200,21911840,4550,4550,4550,4550,0
20230906,171100,21911840,4550,4550,4550,4550,0
20230906,171000,21911840,4550,4550,4550,4550,0
20230906,170900,21911840,4550,4550,4550,4550,0
20230906,170800,21911840,4550,4550,4550,4550,0
20230906,170700,21911840,4550,4550,4550,4550,0
20230906,170600,21911840,4550,4550,4550,4550,0
20230906,170500,21911840,4550,4550,4550,4550,0
20230906,170400,21911840,4550,4550,4550,4550,0
20230906,170300,21911840,4550,4550,4550,4550,0
20230906,170200,21911840,4550,4550,4550,4550,0
20230906,170100,21911840,4550,4550,4550,4550,0
20230906,170000,21911840,4550,4550,4550,4550,0
20230906,165900,21911840,4550,4550,4550,4550,0
20230906,165800,21911840,4550,4550,4550,4550,0
20230906,165700,21911840,4550,4550,4550,4550,0
20230906,165600,21911840,4550,4550,4550,4550,0
20230906,165500,21911840,4550,4550,4550,4550,0
20230906,165400,21911840,4550,4550,4550,4550,0
20230906,165300,21911840,4550,4550,4550,4550,0
20230906,165200,21911840,4550,4550,4550,4550,0
20230906,165100,21911840,4550,4550,4550,4550,0
20230906,165000,21911840,4550,4550,4550,4550,0
20230906,164900,21911840,4550,4550,4550,4550,0
20230906,164800,21911840,4550,4500,4550,4500,200
20230906,164700,21911840,4550,4550,4550,4550,0
20230906,164600,21911840,4550,4550,4550,4550,0
20230906,164500,21911840,4550,4550,4550,4550,0
20230906,164400,21911840,4550,4550,4550,4550,0
20230906,164300,21911840,4550,4550,4550,4550,0
20230906,164200,21911840,4550,4550,4550,4550,0
20230906,164100,21911840,4550,4550,4550,4550,0
20230906,164000,21911840,4550,4550,4550,4550,0
20230906,163900,21911840,4550,4550,4550,4550,0
20230906,163800,21911840,4550,4550,4550,4550,0
20230906,163700,21911840,4550,4550,4550,4550,0
20230906,163600,21911840,4550,4550,4550,4550,0
20230906,163500,21911840,4550,4550,4550,4550,0
20230906,163400,21911840,4550,4550,4550,4550,0
20230906,163300,21911840,4550,4550,4550,4550,0
20230906,163200,21911840,4550,4550,4550,4550,0
20230906,163100,21911840,4550,4550,4550,4550,0
20230906,163000,21911840,4550,4550,4550,4550,0
20230906,162900,21911840,4550,4550,4550,4550,0
20230906,162800,21911840,4550,4550,4550,4550,0
20230906,162700,21911840,4550,4550,4550,4550,0
20230906,162600,21911840,4550,4550,4550,4550,0
20230906,162500,21911840,4550,4550,4550,4550,0
20230906,162400,21911840,4550,4550,4550,4550,0
20230906,162300,21911840,4550,4550,4550,4550,0
20230906,162200,21911840,4550,4550,4550,4550,0
20230906,162100,21911840,4550,4550,4550,4550,0
20230906,162000,21911840,4550,4550,4550,4550,0
20230906,161900,21911840,4550,4550,4550,4550,0
20230906,161800,21911840,4550,4500,4550,4500,200
20230906,161700,21911840,4550,4550,4550,4550,0
20230906,161600,21911840,4550,4550,4550,4550,0
20230906,161500,21911840,4550,4550,4550,4550,0
20230906,161400,21911840,4550,4550,4550,4550,0
20230906,161300,21911840,4550,4550,4550,4550,0
20230906,161200,21911840,4550,4550,4550,4550,0
20230906,161100,21911840,4550,4550,4550,4550,0
20230906,161000,21911840,4550,4550,4550,4550,0
20230906,160900,21911840,4550,4550,4550,4550,0
20230906,160800,21911840,4550,4550,4550,4550,0
20230906,160700,21911840,4550,4550,4550,4550,0
20230906,160600,21911840,4550,4550,4550,4550,0
20230906,160500,21911840,4550,4550,4550,4550,0
20230906,160400,21911840,4550,4550,4550,4550,0
20230906,160300,21911840,4550,4550,4550,4550,0
20230906,160200,21911840,4550,4550,4550,4550,0
20230906,160100,21911840,4550,4550,4550,4550,0
20230906,160000,21911840,4550,4550,4550,4550,0
20230906,155900,21911840,4550,4550,4550,4550,0
20230906,155800,21911840,4550,4550,4550,4550,0
20230906,155700,21911840,4550,4550,4550,4550,0
20230906,155600,21911840,4550,4550,4550,4550,0
20230906,155500,21911840,4550,4550,4550,4550,0
20230906,155400,21911840,4550,4550,4550,4550,0
20230906,155300,21911840,4550,4550,4550,4550,0
20230906,155200,21911840,4550,4550,4550,4550,0
20230906,155100,21911840,4550,4550,4550,4550,0
20230906,155000,21911840,4550,4550,4550,4550,0
20230906,154900,21911840,4550,4550,4550,4550,0
20230906,154800,21911840,4550,4500,4550,4500,200
20230906,154700,21911840,4550,4550,4550,4550,0
20230906,154600,21911840,4550,4550,4550,4550,0
20230906,154500,21911840,4550,4550,4550,4550,0
20230906,154400,21911840,4550,4550,4550,4550,0
20230906,154300,21911840,4550,4550,4550,4550,0
20230906,154200,21911840,4550,4550,4550,4550,0
20230906,154100,21911840,4550,4550,4550,4550,0
20230906,154000,21911840,4550,4550,4550,4550,0
20230906,153900,21911840,4550,4550,4550,4550,0
20230906,153800,21911840,4550,4550,4550,4550,0
20230906,153700,21911840,4550,4550,4550,4550,0
20230906,153600,21911840,4550,4550,4550,4550,0
20230906,153500,21911840,4550,4550,4550,4550,0
20230906,153400,21911840,4550,4550,4550,4550,0
20230906,153300,21911840,4550,4550,4550,4550,0
20230906,153200,21911840,4550,4550,4550,4550,0
20230906,153100,21911840,4550,4550,4550,4550,0
20230906,153000,21911840,4550,4550,4550,4550,0
20230906,152900,21911840,4550,4550,4550,4550,0
20230906,152800,21911840,4550,4550,4550,4550,0
20230906,152700,21911840,4550,4550,4550,4550,0
20230906,152600,21911840,4550,4550,4550,4550,0
20230906,152500,21911840,4550,4550,4550,4550,0
20230906,152400,21911840,4550,4550,4550,4550,0
20230906,152300,21911840,4550,4550,4550,4550,0
20230906,152200,21911840,4550,4550,4550,4550,0
20230906,152100,21911840,4550,4550,4550,4550,0
20230906,152000,21911840,4550,4550,4550,4550,0
20230906,151900,21911840,4550,4550,4550,4550,0
20230906,151800,21911840,4550,4550,4550,4550,0
20230906,151700,21911840,4550,4550,4550,4550,0
20230906,151600,21911840,4550,4550,4550,4550,0
20230906,151500,21911840,4550,4550,4550,4550,0
20230906,151400,21911840,4550,4550,4550,4550,0
20230906,151300,21911840,4550,4550,4550,4550,0
20230906,151200,21911840,4550,4550,4550,4550,0
20230906,151100,21911840,4550,4500,4550,4500,200
20230906,151000,21010915,4500,4500,4500,4500,1111
20230906,150900,16011415,4500,4500,4500,4500,0
20230906,150800,16011415,4500,4500,4500,4500,971
20230906,150700,11641915,4500,4500,4500,4500,0
20230906,150600,11641915,4500,4500,4500,4500,0
20230906,150500,11641915,4500,4500,4500,4500,0
20230906,150400,11641915,4500,4500,4500,4500,0
20230906,150300,11641915,4500,4500,4500,4500,0
20230906,150200,11641915,4500,4500,4500,4500,0
20230906,150100,11641915,4500,4500,4500,4500,0
20230906,150000,11641915,4500,4500,4500,4500,0
20230906,145900,11641915,4500,4500,4500,4500,0
20230906,145800,11641915,4500,4500,4500,4500,50
20230906,145700,11416915,4500,4500,4500,4500,0
20230906,145600,11416915,4500,4500,4500,4500,0
20230906,145500,11416915,4500,4500,4500,4500,0
20230906,145400,11416915,4500,4500,4500,4500,0
20230906,145300,11416915,4500,4500,4500,4500,0
20230906,145200,11416915,4500,4500,4500,4500,0
20230906,145100,11416915,4500,4500,4500,4500,0
20230906,145000,11416915,4500,4500,4500,4500,0
20230906,144900,11416915,4500,4500,4500,4500,0
20230906,144800,11416915,4500,4500,4500,4500,0
20230906,144700,11416915,4500,4500,4500,4500,0
20230906,144600,11416915,4500,4500,4500,4500,0
20230906,144500,11416915,4500,4500,4500,4500,0
20230906,144400,11416915,4500,4500,4500,4500,0
20230906,144300,11416915,4500,4500,4500,4500,0
20230906,144200,11416915,4500,4500,4500,4500,0
20230906,144100,11416915,4500,4500,4500,4500,0
20230906,144000,11416915,4500,4500,4500,4500,0
20230906,143900,11416915,4500,4500,4500,4500,0
20230906,143800,11416915,4500,4500,4500,4500,0
20230906,143700,11416915,4500,4500,4500,4500,0
20230906,143600,11416915,4500,4500,4500,4500,0
20230906,143500,11416915,4500,4500,4500,4500,0
20230906,143400,11416915,4500,4500,4500,4500,0
20230906,143300,11416915,4500,4500,4500,4500,0
20230906,143200,11416915,4500,4500,4500,4500,0
20230906,143100,11416915,4500,4500,4500,4500,8
20230906,143000,11380915,4500,4500,4500,4500,0
20230906,142900,11380915,4500,4500,4500,4500,0
20230906,142800,11380915,4500,4500,4500,4500,0
20230906,142700,11380915,4500,4500,4500,4500,0
20230906,142600,11380915,4500,4500,4500,4500,1
20230906,142500,11376415,4500,4500,4500,4500,0
20230906,142400,11376415,4500,4500,4500,4500,0
20230906,142300,11376415,4500,4500,4500,4500,0
20230906,142200,11376415,4500,4500,4500,4500,0
20230906,142100,11376415,4500,4500,4500,4500,0
20230906,142000,11376415,4500,4500,4500,4500,0
20230906,141900,11376415,4500,4500,4500,4500,0
20230906,141800,11376415,4500,4500,4500,4500,0
20230906,141700,11376415,4500,4500,4500,4500,0
20230906,141600,11376415,4500,4500,4500,4500,0
20230906,141500,11376415,4500,4500,4500,4500,0
20230906,141400,11376415,4500,4500,4500,4500,0
20230906,141300,11376415,4500,4500,4500,4500,0
20230906,141200,11376415,4500,4500,4500,4500,0
20230906,141100,11376415,4500,4540,4540,4500,72
20230906,141000,11050195,4550,4550,4550,4550,0
20230906,140900,11050195,4550,4550,4550,4550,0
20230906,140800,11050195,4550,4550,4550,4550,0
20230906,140700,11050195,4550,4550,4550,4550,0
20230906,140600,11050195,4550,4550,4550,4550,0
20230906,140500,11050195,4550,4550,4550,4550,0
20230906,140400,11050195,4550,4550,4550,4550,0
20230906,140300,11050195,4550,4550,4550,4550,0
20230906,140200,11050195,4550,4550,4550,4550,0
20230906,140100,11050195,4550,4550,4550,4550,0
20230906,140000,11050195,4550,4550,4550,4550,0
20230906,135900,11050195,4550,4550,4550,4550,0
20230906,135800,11050195,4550,4550,4550,4550,0
20230906,135700,11050195,4550,4550,4550,4550,0
20230906,135600,11050195,4550,4550,4550,4550,0
20230906,135500,11050195,4550,4550,4550,4550,0
20230906,135400,11050195,4550,4550,4550,4550,0
20230906,135300,11050195,4550,4550,4550,4550,0
20230906,135200,11050195,4550,4550,4550,4550,0
20230906,135100,11050195,4550,4550,4550,4550,0
20230906,135000,11050195,4550,4550,4550,4550,0
20230906,134900,11050195,4550,4550,4550,4550,0
20230906,134800,11050195,4550,4550,4550,4550,0
20230906,134700,11050195,4550,4550,4550,4550,0
20230906,134600,11050195,4550,4550,4550,4550,0
20230906,134500,11050195,4550,4550,4550,4550,0
20230906,134400,11050195,4550,4550,4550,4550,0
20230906,134300,11050195,4550,4550,4550,4550,0
20230906,134200,11050195,4550,4550,4550,4550,0
20230906,134100,11050195,4550,4550,4550,4550,0
20230906,134000,11050195,4550,4550,4550,4550,0
20230906,133900,11050195,4550,4550,4550,4550,0
20230906,133800,11050195,4550,4550,4550,4550,0
20230906,133700,11050195,4550,4550,4550,4550,0
20230906,133600,11050195,4550,4550,4550,4550,0
20230906,133500,11050195,4550,4550,4550,4550,1
20230906,133400,11045645,4550,4550,4550,4550,0
20230906,133300,11045645,4550,4550,4550,4550,0
20230906,133200,11045645,4550,4550,4550,4550,0
20230906,133100,11045645,4550,4550,4550,4550,0
20230906,133000,11045645,4550,4550,4550,4550,0
20230906,132900,11045645,4550,4550,4550,4550,0
20230906,132800,11045645,4550,4550,4550,4550,0
20230906,132700,11045645,4550,4550,4550,4550,0
20230906,132600,11045645,4550,4550,4550,4550,0
20230906,132500,11045645,4550,4550,4550,4550,0
20230906,132400,11045645,4550,4550,4550,4550,0
20230906,132300,11045645,4550,4550,4550,4550,0
20230906,132200,11045645,4550,4550,4550,4550,0
20230906,132100,11045645,4550,4550,4550,4550,0
20230906,132000,11045645,4550,4550,4550,4550,0
20230906,131900,11045645,4550,4550,4550,4550,0
20230906,131800,11045645,4550,4550,4550,4550,0
20230906,131700,11045645,4550,4550,4550,4550,0
20230906,131600,11045645,4550,4550,4550,4550,0
20230906,131500,11045645,4550,4550,4550,4550,0
20230906,131400,11045645,4550,4550,4550,4550,0
20230906,131300,11045645,4550,4550,4550,4550,0
20230906,131200,11045645,4550,4550,4550,4550,0
20230906,131100,11045645,4550,4550,4550,4550,0
20230906,131000,11045645,4550,4550,4550,4550,0
20230906,130900,11045645,4550,4550,4550,4550,0
20230906,130800,11045645,4550,4550,4550,4550,0
20230906,130700,11045645,4550,4550,4550,4550,0
20230906,130600,11045645,4550,4550,4550,4550,0
20230906,130500,11045645,4550,4550,4550,4550,0
20230906,130400,11045645,4550,4550,4550,4550,0
20230906,130300,11045645,4550,4550,4550,4550,0
20230906,130200,11045645,4550,4550,4550,4550,186
20230906,130100,10199345,4550,4550,4550,4550,0
20230906,130000,10199345,4550,4550,4550,4550,0
20230906,125900,10199345,4550,4550,4550,4550,0
20230906,125800,10199345,4550,4550,4550,4550,0
20230906,125700,10199345,4550,4550,4550,4550,0
20230906,125600,10199345,4550,4550,4550,4550,0
20230906,125500,10199345,4550,4550,4550,4550,0
20230906,125400,10199345,4550,4550,4550,4550,0
20230906,125300,10199345,4550,4550,4550,4550,0
20230906,125200,10199345,4550,4550,4550,4550,0
20230906,125100,10199345,4550,4550,4550,4550,0
20230906,125000,10199345,4550,4550,4550,4550,0
20230906,124900,10199345,4550,4550,4550,4550,0
20230906,124800,10199345,4550,4550,4550,4550,0
20230906,124700,10199345,4550,4550,4550,4550,0
20230906,124600,10199345,4550,4550,4550,4550,0
20230906,124500,10199345,4550,4550,4550,4550,0
20230906,124400,10199345,4550,4550,4550,4550,0
20230906,124300,10199345,4550,4550,4550,4550,0
20230906,124200,10199345,4550,4550,4550,4550,0
20230906,124100,10199345,4550,4550,4550,4550,0
20230906,124000,10199345,4550,4550,4550,4550,0
20230906,123900,10199345,4550,4550,4550,4550,0
20230906,123800,10199345,4550,4550,4550,4550,0
20230906,123700,10199345,4550,4550,4550,4550,0
20230906,123600,10199345,4550,4550,4550,4550,0
20230906,123500,10199345,4550,4550,4550,4550,0
20230906,123400,10199345,4550,4550,4550,4550,0
20230906,123300,10199345,4550,4550,4550,4550,0
20230906,123200,10199345,4550,4550,4550,4550,0
20230906,123100,10199345,4550,4550,4550,4550,0
20230906,123000,10199345,4550,4550,4550,4550,0
20230906,122900,10199345,4550,4550,4550,4550,0
20230906,122800,10199345,4550,4550,4550,4550,0
20230906,122700,10199345,4550,4550,4550,4550,0
20230906,122600,10199345,4550,4550,4550,4550,0
20230906,122500,10199345,4550,4550,4550,4550,0
20230906,122400,10199345,4550,4550,4550,4550,0
20230906,122300,10199345,4550,4550,4550,4550,0
20230906,122200,10199345,4550,4550,4550,4550,0
20230906,122100,10199345,4550,4550,4550,4550,0
20230906,122000,10199345,4550,4550,4550,4550,0
20230906,121900,10199345,4550,4550,4550,4550,0
20230906,121800,10199345,4550,4550,4550,4550,0
20230906,121700,10199345,4550,4550,4550,4550,0
20230906,121600,10199345,4550,4550,4550,4550,0
20230906,121500,10199345,4550,4550,4550,4550,0
20230906,121400,10199345,4550,4550,4550,4550,0
20230906,121300,10199345,4550,4550,4550,4550,0
20230906,121200,10199345,4550,4550,4550,4550,0
20230906,121100,10199345,4550,4550,4550,4550,0
20230906,121000,10199345,4550,4550,4550,4550,0
20230906,120900,10199345,4550,4550,4550,4550,0
20230906,120800,10199345,4550,4550,4550,4550,0
20230906,120700,10199345,4550,4550,4550,4550,0
20230906,120600,10199345,4550,4550,4550,4550,0
20230906,120500,10199345,4550,4550,4550,4550,0
20230906,120400,10199345,4550,4550,4550,4550,0
20230906,120300,10199345,4550,4550,4550,4550,50
20230906,120200,9971845,4595,4595,4595,4595,0
20230906,120100,9971845,4595,4595,4595,4595,0
20230906,120000,9971845,4595,4595,4595,4595,0
20230906,115900,9971845,4595,4595,4595,4595,0
20230906,115800,9971845,4595,4595,4595,4595,0
20230906,115700,9971845,4595,4595,4595,4595,0
20230906,115600,9971845,4595,4595,4595,4595,0
20230906,115500,9971845,4595,4595,4595,4595,0
20230906,115400,9971845,4595,4595,4595,4595,0
20230906,115300,9971845,4595,4595,4595,4595,0
20230906,115200,9971845,4595,4595,4595,4595,0
20230906,115100,9971845,4595,4595,4595,4595,0
20230906,115000,9971845,4595,4595,4595,4595,0
20230906,114900,9971845,4595,4595,4595,4595,0
20230906,114800,9971845,4595,4595,4595,4595,1
20230906,114700,9967250,4595,4595,4595,4595,0
20230906,114600,9967250,4595,4585,4595,4585,200
20230906,114500,9049280,4550,4550,4550,4550,0
20230906,114400,9049280,4550,4550,4550,4550,0
20230906,114300,9049280,4550,4550,4550,4550,0
20230906,114200,9049280,4550,4550,4550,4550,0
20230906,114100,9049280,4550,4550,4550,4550,95
20230906,114000,8617030,4550,4550,4550,4550,0
20230906,113900,8617030,4550,4550,4550,4550,0
20230906,113800,8617030,4550,4550,4550,4550,0
20230906,113700,8617030,4550,4550,4550,4550,0
20230906,113600,8617030,4550,4550,4550,4550,0
20230906,113500,8617030,4550,4550,4550,4550,0
20230906,113400,8617030,4550,4550,4550,4550,0
20230906,113300,8617030,4550,4550,4550,4550,0
20230906,113200,8617030,4550,4550,4550,4550,0
20230906,113100,8617030,4550,4550,4550,4550,0
20230906,113000,8617030,4550,4550,4550,4550,0
20230906,112900,8617030,4550,4550,4550,4550,0
20230906,112800,8617030,4550,4550,4550,4550,0
20230906,112700,8617030,4550,4550,4550,4550,0
20230906,112600,8617030,4550,4550,4550,4550,0
20230906,112500,8617030,4550,4550,4550,4550,0
20230906,112400,8617030,4550,4550,4550,4550,0
20230906,112300,8617030,4550,4550,4550,4550,0
20230906,112200,8617030,4550,4550,4550,4550,0
20230906,112100,8617030,4550,4550,4550,4550,0
20230906,112000,8617030,4550,4550,4550,4550,0
20230906,111900,8617030,4550,4550,4550,4550,0
20230906,111800,8617030,4550,4550,4550,4550,0
20230906,111700,8617030,4550,4550,4550,4550,0
20230906,111600,8617030,4550,4550,4550,4550,0
20230906,111500,8617030,4550,4550,4550,4550,0
20230906,111400,8617030,4550,4550,4550,4550,0
20230906,111300,8617030,4550,4550,4550,4550,0
20230906,111200,8617030,4550,4550,4550,4550,7
20230906,111100,8585180,4585,4585,4585,4585,0
20230906,111000,8585180,4585,4585,4585,4585,0
20230906,110900,8585180,4585,4585,4585,4585,0
20230906,110800,8585180,4585,4585,4585,4585,0
20230906,110700,8585180,4585,4585,4585,4585,0
20230906,110600,8585180,4585,4585,4585,4585,0
20230906,110500,8585180,4585,4585,4585,4585,0
20230906,110400,8585180,4585,4585,4585,4585,0
20230906,110300,8585180,4585,4585,4585,4585,0
20230906,110200,8585180,4585,4585,4585,4585,10
20230906,110100,8539330,4585,4585,4585,4585,0
20230906,110000,8539330,4585,4585,4585,4585,0
20230906,105900,8539330,4585,4585,4585,4585,0
20230906,105800,8539330,4585,4585,4585,4585,0
20230906,105700,8539330,4585,4585,4585,4585,0
20230906,105600,8539330,4585,4585,4585,4585,175
20230906,105500,7736955,4585,4585,4585,4585,0
20230906,105400,7736955,4585,4585,4585,4585,0
20230906,105300,7736955,4585,4585,4585,4585,0
20230906,105200,7736955,4585,4585,4585,4585,0
20230906,105100,7736955,4585,4585,4585,4585,0
20230906,105000,7736955,4585,4585,4585,4585,0
20230906,104900,7736955,4585,4585,4585,4585,0
20230906,104800,7736955,4585,4585,4585,4585,0
20230906,104700,7736955,4585,4585,4585,4585,0
20230906,104600,7736955,4585,4585,4585,4585,0
20230906,104500,7736955,4585,4585,4585,4585,50
20230906,104400,7507705,4550,4550,4550,4550,769
20230906,104300,4008755,4545,4545,4545,4545,0
20230906,104200,4008755,4545,4545,4545,4545,0
20230906,104100,4008755,4545,4545,4545,4545,0
20230906,104000,4008755,4545,4545,4545,4545,0
20230906,103900,4008755,4545,4545,4545,4545,0
20230906,103800,4008755,4545,4545,4545,4545,0
20230906,103700,4008755,4545,4545,4545,4545,0
20230906,103600,4008755,4545,4545,4545,4545,0
20230906,103500,4008755,4545,4545,4545,4545,0
20230906,103400,4008755,4545,4545,4545,4545,0
20230906,103300,4008755,4545,4545,4545,4545,0
20230906,103200,4008755,4545,4545,4545,4545,31
20230906,103100,3867860,4545,4545,4545,4545,0
20230906,103000,3867860,4545,4545,4545,4545,0
20230906,102900,3867860,4545,4545,4545,4545,0
20230906,102800,3867860,4545,4545,4545,4545,0
20230906,102700,3867860,4545,4545,4545,4545,0
20230906,102600,3867860,4545,4545,4545,4545,0
20230906,102500,3867860,4545,4545,4545,4545,0
20230906,102400,3867860,4545,4545,4545,4545,0
20230906,102300,3867860,4545,4545,4545,4545,0
20230906,102200,3867860,4545,4545,4545,4545,0
20230906,102100,3867860,4545,4545,4545,4545,0
20230906,102000,3867860,4545,4545,4545,4545,0
20230906,101900,3867860,4545,4545,4545,4545,69
20230906,101800,3554255,4545,4545,4545,4545,0
20230906,101700,3554255,4545,4545,4545,4545,0
20230906,101600,3554255,4545,4545,4545,4545,0
20230906,101500,3554255,4545,4545,4545,4545,0
20230906,101400,3554255,4545,4545,4545,4545,0
20230906,101300,3554255,4545,4545,4545,4545,0
20230906,101200,3554255,4545,4545,4545,4545,0
20230906,101100,3554255,4545,4545,4545,4545,0
20230906,101000,3554255,4545,4545,4545,4545,0
20230906,100900,3554255,4545,4545,4545,4545,0
20230906,100800,3554255,4545,4545,4545,4545,0
20230906,100700,3554255,4545,4545,4545,4545,0
20230906,100600,3554255,4545,4545,4545,4545,0
20230906,100500,3554255,4545,4550,4550,4545,40
20230906,100400,3372260,4550,4550,4550,4550,0
20230906,100300,3372260,4550,4550,4550,4550,0
20230906,100200,3372260,4550,4550,4550,4550,0
20230906,100100,3372260,4550,4550,4550,4550,0
20230906,100000,3372260,4550,4550,4550,4550,0
20230906,095900,3372260,4550,4550,4550,4550,0
20230906,095800,3372260,4550,4550,4550,4550,0
20230906,095700,3372260,4550,4550,4550,4550,0
20230906,095600,3372260,4550,4550,4550,4550,0
20230906,095500,3372260,4550,4550,4550,4550,0
20230906,095400,3372260,4550,4550,4550,4550,0
20230906,095300,3372260,4550,4550,4550,4550,0
20230906,095200,3372260,4550,4550,4550,4550,0
20230906,095100,3372260,4550,4550,4550,4550,0
20230906,095000,3372260,4550,4550,4550,4550,0
20230906,094900,3372260,4550,4550,4550,4550,0
20230906,094800,3372260,4550,4550,4550,4550,0
20230906,094700,3372260,4550,4550,4550,4550,0
20230906,094600,3372260,4550,4550,4550,4550,0
20230906,094500,3372260,4550,4550,4550,4550,1
20230906,094400,3367710,4600,4600,4600,4600,0
20230906,094300,3367710,4600,4600,4600,4600,0
20230906,094200,3367710,4600,4600,4600,4600,0
20230906,094100,3367710,4600,4600,4600,4600,0
20230906,094000,3367710,4600,4600,4600,4600,0
20230906,093900,3367710,4600,4600,4600,4600,0
20230906,093800,3367710,4600,4600,4600,4600,0
20230906,093700,3367710,4600,4600,4600,4600,0
20230906,093600,3367710,4600,4600,4600,4600,0
20230906,093500,3367710,4600,4600,4600,4600,0
20230906,093400,3367710,4600,4600,4600,4600,0
20230906,093300,3367710,4600,4600,4600,4600,1
20230906,093200,3363110,4410,4410,4410,4410,0
20230906,093100,3363110,4410,4410,4410,4410,0
20230906,093000,3363110,4410,4410,4410,4410,0
20230906,092900,3363110,4410,4410,4410,4410,0
20230906,092800,3363110,4410,4410,4410,4410,0
20230906,092700,3363110,4410,4410,4410,4410,0
20230906,092600,3363110,4410,4410,4410,4410,0
20230906,092500,3363110,4410,4410,4410,4410,0
20230906,092400,3363110,4410,4410,4410,4410,0
20230906,092300,3363110,4410,4410,4410,4410,0
20230906,092200,3363110,4410,4410,4410,4410,0
20230906,092100,3363110,4410,4410,4410,4410,0
20230906,092000,3363110,4410,4450,4450,4410,33
20230906,091900,3217500,4500,4500,4500,4500,0
20230906,091800,3217500,4500,4500,4500,4500,0
20230906,091700,3217500,4500,4500,4500,4500,0
20230906,091600,3217500,4500,4500,4500,4500,640
20230906,091500,337500,4500,4500,4500,4500,2
20230906,091400,328500,4500,4500,4500,4500,2
20230906,091300,319500,4500,4500,4500,4500,0
20230906,091200,319500,4500,4500,4500,4500,0
20230906,091100,319500,4500,4500,4500,4500,0
20230906,091000,319500,4500,4500,4500,4500,0
20230906,090900,319500,4500,4500,4500,4500,0
20230906,090800,319500,4500,4500,4500,4500,0
20230906,090700,319500,4500,4500,4500,4500,0
20230906,090600,319500,4500,4500,4500,4500,71
20230906,090500,0,4600,4600,4600,4600,0
20230906,090400,0,4600,4600,4600,4600,0
20230906,090300,0,4600,4600,4600,4600,0
20230906,090200,0,4600,4600,4600,4600,0
20230906,090100,0,4600,4600,4600,4600,0
20230906,090000,0,4600,4600,4600,4600,0