KissMeData/217880/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,201600,10328035,4540,4540,4540,4540,5
20230908,201500,10328035,4540,4540,4540,4540,0
20230908,201400,10328035,4540,4540,4540,4540,0
20230908,201300,10328035,4540,4540,4540,4540,0
20230908,201200,10328035,4540,4540,4540,4540,0
20230908,201100,10328035,4540,4540,4540,4540,0
20230908,201000,10328035,4540,4540,4540,4540,0
20230908,200900,10328035,4540,4540,4540,4540,0
20230908,200800,10328035,4540,4540,4540,4540,0
20230908,200700,10328035,4540,4540,4540,4540,0
20230908,200600,10328035,4540,4540,4540,4540,0
20230908,200500,10328035,4540,4540,4540,4540,0
20230908,200400,10328035,4540,4540,4540,4540,0
20230908,200300,10328035,4540,4540,4540,4540,0
20230908,200200,10328035,4540,4540,4540,4540,0
20230908,200100,10328035,4540,4540,4540,4540,0
20230908,200000,10328035,4540,4540,4540,4540,0
20230908,195900,10328035,4540,4540,4540,4540,0
20230908,195800,10328035,4540,4540,4540,4540,0
20230908,195700,10328035,4540,4540,4540,4540,0
20230908,195600,10328035,4540,4540,4540,4540,0
20230908,195500,10328035,4540,4540,4540,4540,0
20230908,195400,10328035,4540,4540,4540,4540,0
20230908,195300,10328035,4540,4540,4540,4540,0
20230908,195200,10328035,4540,4540,4540,4540,0
20230908,195100,10328035,4540,4540,4540,4540,0
20230908,195000,10328035,4540,4540,4540,4540,0
20230908,194900,10328035,4540,4540,4540,4540,0
20230908,194800,10328035,4540,4540,4540,4540,0
20230908,194700,10328035,4540,4540,4540,4540,0
20230908,194600,10328035,4540,4540,4540,4540,5
20230908,194500,10328035,4540,4540,4540,4540,0
20230908,194400,10328035,4540,4540,4540,4540,0
20230908,194300,10328035,4540,4540,4540,4540,0
20230908,194200,10328035,4540,4540,4540,4540,0
20230908,194100,10328035,4540,4540,4540,4540,0
20230908,194000,10328035,4540,4540,4540,4540,0
20230908,193900,10328035,4540,4540,4540,4540,0
20230908,193800,10328035,4540,4540,4540,4540,0
20230908,193700,10328035,4540,4540,4540,4540,0
20230908,193600,10328035,4540,4540,4540,4540,0
20230908,193500,10328035,4540,4540,4540,4540,0
20230908,193400,10328035,4540,4540,4540,4540,0
20230908,193300,10328035,4540,4540,4540,4540,0
20230908,193200,10328035,4540,4540,4540,4540,0
20230908,193100,10328035,4540,4540,4540,4540,0
20230908,193000,10328035,4540,4540,4540,4540,0
20230908,192900,10328035,4540,4540,4540,4540,0
20230908,192800,10328035,4540,4540,4540,4540,0
20230908,192700,10328035,4540,4540,4540,4540,0
20230908,192600,10328035,4540,4540,4540,4540,0
20230908,192500,10328035,4540,4540,4540,4540,0
20230908,192400,10328035,4540,4540,4540,4540,0
20230908,192300,10328035,4540,4540,4540,4540,0
20230908,192200,10328035,4540,4540,4540,4540,0
20230908,192100,10328035,4540,4540,4540,4540,0
20230908,192000,10328035,4540,4540,4540,4540,0
20230908,191900,10328035,4540,4540,4540,4540,0
20230908,191800,10328035,4540,4540,4540,4540,0
20230908,191700,10328035,4540,4540,4540,4540,0
20230908,191600,10328035,4540,4540,4540,4540,5
20230908,191500,10328035,4540,4540,4540,4540,0
20230908,191400,10328035,4540,4540,4540,4540,0
20230908,191300,10328035,4540,4540,4540,4540,0
20230908,191200,10328035,4540,4540,4540,4540,0
20230908,191100,10328035,4540,4540,4540,4540,0
20230908,191000,10328035,4540,4540,4540,4540,0
20230908,190900,10328035,4540,4540,4540,4540,0
20230908,190800,10328035,4540,4540,4540,4540,0
20230908,190700,10328035,4540,4540,4540,4540,0
20230908,190600,10328035,4540,4540,4540,4540,0
20230908,190500,10328035,4540,4540,4540,4540,0
20230908,190400,10328035,4540,4540,4540,4540,0
20230908,190300,10328035,4540,4540,4540,4540,0
20230908,190200,10328035,4540,4540,4540,4540,0
20230908,190100,10328035,4540,4540,4540,4540,0
20230908,190000,10328035,4540,4540,4540,4540,0
20230908,185900,10328035,4540,4540,4540,4540,0
20230908,185800,10328035,4540,4540,4540,4540,0
20230908,185700,10328035,4540,4540,4540,4540,0
20230908,185600,10328035,4540,4540,4540,4540,0
20230908,185500,10328035,4540,4540,4540,4540,0
20230908,185400,10328035,4540,4540,4540,4540,0
20230908,185300,10328035,4540,4540,4540,4540,0
20230908,185200,10328035,4540,4540,4540,4540,0
20230908,185100,10328035,4540,4540,4540,4540,0
20230908,185000,10328035,4540,4540,4540,4540,0
20230908,184900,10328035,4540,4540,4540,4540,0
20230908,184800,10328035,4540,4540,4540,4540,0
20230908,184700,10328035,4540,4540,4540,4540,0
20230908,184600,10328035,4540,4540,4540,4540,5
20230908,184500,10328035,4540,4540,4540,4540,0
20230908,184400,10328035,4540,4540,4540,4540,0
20230908,184300,10328035,4540,4540,4540,4540,0
20230908,184200,10328035,4540,4540,4540,4540,0
20230908,184100,10328035,4540,4540,4540,4540,0
20230908,184000,10328035,4540,4540,4540,4540,0
20230908,183900,10328035,4540,4540,4540,4540,0
20230908,183800,10328035,4540,4540,4540,4540,0
20230908,183700,10328035,4540,4540,4540,4540,0
20230908,183600,10328035,4540,4540,4540,4540,0
20230908,183500,10328035,4540,4540,4540,4540,0
20230908,183400,10328035,4540,4540,4540,4540,0
20230908,183300,10328035,4540,4540,4540,4540,0
20230908,183200,10328035,4540,4540,4540,4540,0
20230908,183100,10328035,4540,4540,4540,4540,0
20230908,183000,10328035,4540,4540,4540,4540,0
20230908,182900,10328035,4540,4540,4540,4540,0
20230908,182800,10328035,4540,4540,4540,4540,0
20230908,182700,10328035,4540,4540,4540,4540,0
20230908,182600,10328035,4540,4540,4540,4540,0
20230908,182500,10328035,4540,4540,4540,4540,0
20230908,182400,10328035,4540,4540,4540,4540,0
20230908,182300,10328035,4540,4540,4540,4540,0
20230908,182200,10328035,4540,4540,4540,4540,0
20230908,182100,10328035,4540,4540,4540,4540,0
20230908,182000,10328035,4540,4540,4540,4540,0
20230908,181900,10328035,4540,4540,4540,4540,0
20230908,181800,10328035,4540,4540,4540,4540,0
20230908,181700,10328035,4540,4540,4540,4540,0
20230908,181600,10328035,4540,4540,4540,4540,5
20230908,181500,10328035,4540,4540,4540,4540,0
20230908,181400,10328035,4540,4540,4540,4540,0
20230908,181300,10328035,4540,4540,4540,4540,0
20230908,181200,10328035,4540,4540,4540,4540,0
20230908,181100,10328035,4540,4540,4540,4540,0
20230908,181000,10328035,4540,4540,4540,4540,0
20230908,180900,10328035,4540,4540,4540,4540,0
20230908,180800,10328035,4540,4540,4540,4540,0
20230908,180700,10328035,4540,4540,4540,4540,0
20230908,180600,10328035,4540,4540,4540,4540,0
20230908,180500,10328035,4540,4540,4540,4540,0
20230908,180400,10328035,4540,4540,4540,4540,0
20230908,180300,10328035,4540,4540,4540,4540,0
20230908,180200,10328035,4540,4540,4540,4540,0
20230908,180100,10328035,4540,4540,4540,4540,0
20230908,180000,10328035,4540,4540,4540,4540,0
20230908,175900,10328035,4540,4540,4540,4540,0
20230908,175800,10328035,4540,4540,4540,4540,0
20230908,175700,10328035,4540,4540,4540,4540,0
20230908,175600,10328035,4540,4540,4540,4540,0
20230908,175500,10328035,4540,4540,4540,4540,0
20230908,175400,10328035,4540,4540,4540,4540,0
20230908,175300,10328035,4540,4540,4540,4540,0
20230908,175200,10328035,4540,4540,4540,4540,0
20230908,175100,10328035,4540,4540,4540,4540,0
20230908,175000,10328035,4540,4540,4540,4540,0
20230908,174900,10328035,4540,4540,4540,4540,0
20230908,174800,10328035,4540,4540,4540,4540,0
20230908,174700,10328035,4540,4540,4540,4540,0
20230908,174600,10328035,4540,4540,4540,4540,5
20230908,174500,10328035,4540,4540,4540,4540,0
20230908,174400,10328035,4540,4540,4540,4540,0
20230908,174300,10328035,4540,4540,4540,4540,0
20230908,174200,10328035,4540,4540,4540,4540,0
20230908,174100,10328035,4540,4540,4540,4540,0
20230908,174000,10328035,4540,4540,4540,4540,0
20230908,173900,10328035,4540,4540,4540,4540,0
20230908,173800,10328035,4540,4540,4540,4540,0
20230908,173700,10328035,4540,4540,4540,4540,0
20230908,173600,10328035,4540,4540,4540,4540,0
20230908,173500,10328035,4540,4540,4540,4540,0
20230908,173400,10328035,4540,4540,4540,4540,0
20230908,173300,10328035,4540,4540,4540,4540,0
20230908,173200,10328035,4540,4540,4540,4540,0
20230908,173100,10328035,4540,4540,4540,4540,0
20230908,173000,10328035,4540,4540,4540,4540,0
20230908,172900,10328035,4540,4540,4540,4540,0
20230908,172800,10328035,4540,4540,4540,4540,0
20230908,172700,10328035,4540,4540,4540,4540,0
20230908,172600,10328035,4540,4540,4540,4540,0
20230908,172500,10328035,4540,4540,4540,4540,0
20230908,172400,10328035,4540,4540,4540,4540,0
20230908,172300,10328035,4540,4540,4540,4540,0
20230908,172200,10328035,4540,4540,4540,4540,0
20230908,172100,10328035,4540,4540,4540,4540,0
20230908,172000,10328035,4540,4540,4540,4540,0
20230908,171900,10328035,4540,4540,4540,4540,0
20230908,171800,10328035,4540,4540,4540,4540,0
20230908,171700,10328035,4540,4540,4540,4540,0
20230908,171600,10328035,4540,4540,4540,4540,5
20230908,171500,10328035,4540,4540,4540,4540,0
20230908,171400,10328035,4540,4540,4540,4540,0
20230908,171300,10328035,4540,4540,4540,4540,0
20230908,171200,10328035,4540,4540,4540,4540,0
20230908,171100,10328035,4540,4540,4540,4540,0
20230908,171000,10328035,4540,4540,4540,4540,0
20230908,170900,10328035,4540,4540,4540,4540,0
20230908,170800,10328035,4540,4540,4540,4540,0
20230908,170700,10328035,4540,4540,4540,4540,0
20230908,170600,10328035,4540,4540,4540,4540,0
20230908,170500,10328035,4540,4540,4540,4540,0
20230908,170400,10328035,4540,4540,4540,4540,0
20230908,170300,10328035,4540,4540,4540,4540,0
20230908,170200,10328035,4540,4540,4540,4540,0
20230908,170100,10328035,4540,4540,4540,4540,0
20230908,170000,10328035,4540,4540,4540,4540,0
20230908,165900,10328035,4540,4540,4540,4540,0
20230908,165800,10328035,4540,4540,4540,4540,0
20230908,165700,10328035,4540,4540,4540,4540,0
20230908,165600,10328035,4540,4540,4540,4540,0
20230908,165500,10328035,4540,4540,4540,4540,0
20230908,165400,10328035,4540,4540,4540,4540,0
20230908,165300,10328035,4540,4540,4540,4540,0
20230908,165200,10328035,4540,4540,4540,4540,0
20230908,165100,10328035,4540,4540,4540,4540,0
20230908,165000,10328035,4540,4540,4540,4540,0
20230908,164900,10328035,4540,4540,4540,4540,0
20230908,164800,10328035,4540,4540,4540,4540,0
20230908,164700,10328035,4540,4540,4540,4540,0
20230908,164600,10328035,4540,4540,4540,4540,5
20230908,164500,10328035,4540,4540,4540,4540,0
20230908,164400,10328035,4540,4540,4540,4540,0
20230908,164300,10328035,4540,4540,4540,4540,0
20230908,164200,10328035,4540,4540,4540,4540,0
20230908,164100,10328035,4540,4540,4540,4540,0
20230908,164000,10328035,4540,4540,4540,4540,0
20230908,163900,10328035,4540,4540,4540,4540,0
20230908,163800,10328035,4540,4540,4540,4540,0
20230908,163700,10328035,4540,4540,4540,4540,0
20230908,163600,10328035,4540,4540,4540,4540,0
20230908,163500,10328035,4540,4540,4540,4540,0
20230908,163400,10328035,4540,4540,4540,4540,0
20230908,163300,10328035,4540,4540,4540,4540,0
20230908,163200,10328035,4540,4540,4540,4540,0
20230908,163100,10328035,4540,4540,4540,4540,0
20230908,163000,10328035,4540,4540,4540,4540,0
20230908,162900,10328035,4540,4540,4540,4540,0
20230908,162800,10328035,4540,4540,4540,4540,0
20230908,162700,10328035,4540,4540,4540,4540,0
20230908,162600,10328035,4540,4540,4540,4540,0
20230908,162500,10328035,4540,4540,4540,4540,0
20230908,162400,10328035,4540,4540,4540,4540,0
20230908,162300,10328035,4540,4540,4540,4540,0
20230908,162200,10328035,4540,4540,4540,4540,0
20230908,162100,10328035,4540,4540,4540,4540,0
20230908,162000,10328035,4540,4540,4540,4540,0
20230908,161900,10328035,4540,4540,4540,4540,0
20230908,161800,10328035,4540,4540,4540,4540,0
20230908,161700,10328035,4540,4540,4540,4540,0
20230908,161600,10328035,4540,4540,4540,4540,5
20230908,161500,10328035,4540,4540,4540,4540,0
20230908,161400,10328035,4540,4540,4540,4540,0
20230908,161300,10328035,4540,4540,4540,4540,0
20230908,161200,10328035,4540,4540,4540,4540,0
20230908,161100,10328035,4540,4540,4540,4540,0
20230908,161000,10328035,4540,4540,4540,4540,0
20230908,160900,10328035,4540,4540,4540,4540,0
20230908,160800,10328035,4540,4540,4540,4540,0
20230908,160700,10328035,4540,4540,4540,4540,0
20230908,160600,10328035,4540,4540,4540,4540,0
20230908,160500,10328035,4540,4540,4540,4540,0
20230908,160400,10328035,4540,4540,4540,4540,0
20230908,160300,10328035,4540,4540,4540,4540,0
20230908,160200,10328035,4540,4540,4540,4540,0
20230908,160100,10328035,4540,4540,4540,4540,0
20230908,160000,10328035,4540,4540,4540,4540,0
20230908,155900,10328035,4540,4540,4540,4540,0
20230908,155800,10328035,4540,4540,4540,4540,0
20230908,155700,10328035,4540,4540,4540,4540,0
20230908,155600,10328035,4540,4540,4540,4540,0
20230908,155500,10328035,4540,4540,4540,4540,0
20230908,155400,10328035,4540,4540,4540,4540,0
20230908,155300,10328035,4540,4540,4540,4540,0
20230908,155200,10328035,4540,4540,4540,4540,0
20230908,155100,10328035,4540,4540,4540,4540,0
20230908,155000,10328035,4540,4540,4540,4540,0
20230908,154900,10328035,4540,4540,4540,4540,0
20230908,154800,10328035,4540,4540,4540,4540,0
20230908,154700,10328035,4540,4540,4540,4540,0
20230908,154600,10328035,4540,4540,4540,4540,5
20230908,154500,10328035,4540,4540,4540,4540,0
20230908,154400,10328035,4540,4540,4540,4540,0
20230908,154300,10328035,4540,4540,4540,4540,0
20230908,154200,10328035,4540,4540,4540,4540,0
20230908,154100,10328035,4540,4540,4540,4540,0
20230908,154000,10328035,4540,4540,4540,4540,0
20230908,153900,10328035,4540,4540,4540,4540,0
20230908,153800,10328035,4540,4540,4540,4540,0
20230908,153700,10328035,4540,4540,4540,4540,0
20230908,153600,10328035,4540,4540,4540,4540,0
20230908,153500,10328035,4540,4540,4540,4540,0
20230908,153400,10328035,4540,4540,4540,4540,0
20230908,153300,10328035,4540,4540,4540,4540,0
20230908,153200,10328035,4540,4540,4540,4540,0
20230908,153100,10328035,4540,4540,4540,4540,0
20230908,153000,10328035,4540,4540,4540,4540,0
20230908,152900,10328035,4540,4540,4540,4540,0
20230908,152800,10328035,4540,4540,4540,4540,0
20230908,152700,10328035,4540,4540,4540,4540,0
20230908,152600,10328035,4540,4540,4540,4540,0
20230908,152500,10328035,4540,4540,4540,4540,0
20230908,152400,10328035,4540,4540,4540,4540,0
20230908,152300,10328035,4540,4540,4540,4540,0
20230908,152200,10328035,4540,4540,4540,4540,0
20230908,152100,10328035,4540,4540,4540,4540,0
20230908,152000,10328035,4540,4540,4540,4540,0
20230908,151900,10328035,4540,4540,4540,4540,0
20230908,151800,10328035,4540,4540,4540,4540,0
20230908,151700,10328035,4540,4540,4540,4540,0
20230908,151600,10328035,4540,4540,4540,4540,0
20230908,151500,10328035,4540,4540,4540,4540,0
20230908,151400,10328035,4540,4540,4540,4540,0
20230908,151300,10328035,4540,4540,4540,4540,0
20230908,151200,10328035,4540,4540,4540,4540,0
20230908,151100,10328035,4540,4540,4540,4540,0
20230908,151000,10328035,4540,4540,4540,4540,0
20230908,150900,10328035,4540,4540,4540,4540,0
20230908,150800,10328035,4540,4540,4540,4540,0
20230908,150700,10328035,4540,4540,4540,4540,0
20230908,150600,10328035,4540,4540,4540,4540,0
20230908,150500,10328035,4540,4540,4540,4540,0
20230908,150400,10328035,4540,4540,4540,4540,0
20230908,150300,10328035,4540,4540,4540,4540,0
20230908,150200,10328035,4540,4540,4540,4540,0
20230908,150100,10328035,4540,4540,4540,4540,0
20230908,150000,10328035,4540,4540,4540,4540,0
20230908,145900,10328035,4540,4540,4540,4540,0
20230908,145800,10328035,4540,4540,4540,4540,0
20230908,145700,10328035,4540,4540,4540,4540,0
20230908,145600,10328035,4540,4540,4540,4540,0
20230908,145500,10328035,4540,4540,4540,4540,0
20230908,145400,10328035,4540,4540,4540,4540,0
20230908,145300,10328035,4540,4540,4540,4540,0
20230908,145200,10328035,4540,4540,4540,4540,5
20230908,145100,10305335,4540,4540,4540,4540,0
20230908,145000,10305335,4540,4540,4540,4540,0
20230908,144900,10305335,4540,4540,4540,4540,1
20230908,144800,10300795,4540,4540,4540,4540,0
20230908,144700,10300795,4540,4540,4540,4540,0
20230908,144600,10300795,4540,4540,4540,4540,0
20230908,144500,10300795,4540,4540,4540,4540,0
20230908,144400,10300795,4540,4540,4540,4540,99
20230908,144300,9851335,4545,4545,4545,4545,0
20230908,144200,9851335,4545,4545,4545,4545,0
20230908,144100,9851335,4545,4545,4545,4545,0
20230908,144000,9851335,4545,4545,4545,4545,0
20230908,143900,9851335,4545,4545,4545,4545,0
20230908,143800,9851335,4545,4545,4545,4545,0
20230908,143700,9851335,4545,4545,4545,4545,1
20230908,143600,9846790,4360,4360,4360,4360,0
20230908,143500,9846790,4360,4360,4360,4360,0
20230908,143400,9846790,4360,4360,4360,4360,0
20230908,143300,9846790,4360,4360,4360,4360,0
20230908,143200,9846790,4360,4360,4360,4360,0
20230908,143100,9846790,4360,4360,4360,4360,0
20230908,143000,9846790,4360,4360,4360,4360,0
20230908,142900,9846790,4360,4360,4360,4360,0
20230908,142800,9846790,4360,4360,4360,4360,0
20230908,142700,9846790,4360,4360,4360,4360,0
20230908,142600,9846790,4360,4360,4360,4360,0
20230908,142500,9846790,4360,4360,4360,4360,0
20230908,142400,9846790,4360,4360,4360,4360,0
20230908,142300,9846790,4360,4360,4360,4360,0
20230908,142200,9846790,4360,4360,4360,4360,0
20230908,142100,9846790,4360,4360,4360,4360,0
20230908,142000,9846790,4360,4360,4360,4360,0
20230908,141900,9846790,4360,4360,4360,4360,0
20230908,141800,9846790,4360,4360,4360,4360,0
20230908,141700,9846790,4360,4360,4360,4360,0
20230908,141600,9846790,4360,4360,4360,4360,0
20230908,141500,9846790,4360,4365,4365,4360,500
20230908,141400,7666080,4360,4360,4360,4360,0
20230908,141300,7666080,4360,4385,4385,4360,1000
20230908,141200,3301720,4570,4570,4570,4570,0
20230908,141100,3301720,4570,4570,4570,4570,0
20230908,141000,3301720,4570,4570,4570,4570,0
20230908,140900,3301720,4570,4570,4570,4570,0
20230908,140800,3301720,4570,4570,4570,4570,0
20230908,140700,3301720,4570,4570,4570,4570,0
20230908,140600,3301720,4570,4570,4570,4570,0
20230908,140500,3301720,4570,4570,4570,4570,0
20230908,140400,3301720,4570,4570,4570,4570,0
20230908,140300,3301720,4570,4570,4570,4570,0
20230908,140200,3301720,4570,4570,4570,4570,0
20230908,140100,3301720,4570,4570,4570,4570,0
20230908,140000,3301720,4570,4570,4570,4570,50
20230908,135900,3073220,4575,4575,4575,4575,0
20230908,135800,3073220,4575,4575,4575,4575,0
20230908,135700,3073220,4575,4575,4575,4575,0
20230908,135600,3073220,4575,4575,4575,4575,0
20230908,135500,3073220,4575,4575,4575,4575,0
20230908,135400,3073220,4575,4575,4575,4575,0
20230908,135300,3073220,4575,4575,4575,4575,0
20230908,135200,3073220,4575,4575,4575,4575,0
20230908,135100,3073220,4575,4575,4575,4575,0
20230908,135000,3073220,4575,4575,4575,4575,0
20230908,134900,3073220,4575,4575,4575,4575,0
20230908,134800,3073220,4575,4575,4575,4575,0
20230908,134700,3073220,4575,4575,4575,4575,0
20230908,134600,3073220,4575,4575,4575,4575,0
20230908,134500,3073220,4575,4575,4575,4575,0
20230908,134400,3073220,4575,4575,4575,4575,0
20230908,134300,3073220,4575,4575,4575,4575,0
20230908,134200,3073220,4575,4575,4575,4575,0
20230908,134100,3073220,4575,4575,4575,4575,0
20230908,134000,3073220,4575,4575,4575,4575,0
20230908,133900,3073220,4575,4575,4575,4575,0
20230908,133800,3073220,4575,4575,4575,4575,0
20230908,133700,3073220,4575,4575,4575,4575,0
20230908,133600,3073220,4575,4575,4575,4575,0
20230908,133500,3073220,4575,4575,4575,4575,0
20230908,133400,3073220,4575,4575,4575,4575,0
20230908,133300,3073220,4575,4575,4575,4575,0
20230908,133200,3073220,4575,4575,4575,4575,0
20230908,133100,3073220,4575,4575,4575,4575,0
20230908,133000,3073220,4575,4575,4575,4575,0
20230908,132900,3073220,4575,4575,4575,4575,0
20230908,132800,3073220,4575,4575,4575,4575,0
20230908,132700,3073220,4575,4575,4575,4575,0
20230908,132600,3073220,4575,4575,4575,4575,150
20230908,132500,2386970,4575,4575,4575,4575,0
20230908,132400,2386970,4575,4575,4575,4575,0
20230908,132300,2386970,4575,4575,4575,4575,0
20230908,132200,2386970,4575,4575,4575,4575,0
20230908,132100,2386970,4575,4575,4575,4575,0
20230908,132000,2386970,4575,4575,4575,4575,0
20230908,131900,2386970,4575,4575,4575,4575,0
20230908,131800,2386970,4575,4575,4575,4575,0
20230908,131700,2386970,4575,4575,4575,4575,0
20230908,131600,2386970,4575,4575,4575,4575,0
20230908,131500,2386970,4575,4575,4575,4575,0
20230908,131400,2386970,4575,4575,4575,4575,0
20230908,131300,2386970,4575,4575,4575,4575,0
20230908,131200,2386970,4575,4575,4575,4575,0
20230908,131100,2386970,4575,4575,4575,4575,0
20230908,131000,2386970,4575,4575,4575,4575,0
20230908,130900,2386970,4575,4575,4575,4575,0
20230908,130800,2386970,4575,4575,4575,4575,0
20230908,130700,2386970,4575,4575,4575,4575,0
20230908,130600,2386970,4575,4575,4575,4575,0
20230908,130500,2386970,4575,4575,4575,4575,0
20230908,130400,2386970,4575,4575,4575,4575,0
20230908,130300,2386970,4575,4575,4575,4575,0
20230908,130200,2386970,4575,4575,4575,4575,0
20230908,130100,2386970,4575,4575,4575,4575,0
20230908,130000,2386970,4575,4575,4575,4575,0
20230908,125900,2386970,4575,4575,4575,4575,0
20230908,125800,2386970,4575,4575,4575,4575,0
20230908,125700,2386970,4575,4575,4575,4575,0
20230908,125600,2386970,4575,4575,4575,4575,0
20230908,125500,2386970,4575,4575,4575,4575,0
20230908,125400,2386970,4575,4575,4575,4575,0
20230908,125300,2386970,4575,4575,4575,4575,0
20230908,125200,2386970,4575,4575,4575,4575,0
20230908,125100,2386970,4575,4575,4575,4575,0
20230908,125000,2386970,4575,4575,4575,4575,0
20230908,124900,2386970,4575,4575,4575,4575,2
20230908,124800,2377820,4385,4385,4385,4385,0
20230908,124700,2377820,4385,4385,4385,4385,0
20230908,124600,2377820,4385,4385,4385,4385,0
20230908,124500,2377820,4385,4385,4385,4385,0
20230908,124400,2377820,4385,4385,4385,4385,0
20230908,124300,2377820,4385,4385,4385,4385,0
20230908,124200,2377820,4385,4385,4385,4385,0
20230908,124100,2377820,4385,4385,4385,4385,0
20230908,124000,2377820,4385,4385,4385,4385,0
20230908,123900,2377820,4385,4385,4385,4385,0
20230908,123800,2377820,4385,4385,4385,4385,0
20230908,123700,2377820,4385,4385,4385,4385,0
20230908,123600,2377820,4385,4385,4385,4385,0
20230908,123500,2377820,4385,4385,4385,4385,0
20230908,123400,2377820,4385,4385,4385,4385,0
20230908,123300,2377820,4385,4385,4385,4385,0
20230908,123200,2377820,4385,4385,4385,4385,0
20230908,123100,2377820,4385,4385,4385,4385,0
20230908,123000,2377820,4385,4385,4385,4385,0
20230908,122900,2377820,4385,4385,4385,4385,0
20230908,122800,2377820,4385,4385,4385,4385,0
20230908,122700,2377820,4385,4385,4385,4385,0
20230908,122600,2377820,4385,4385,4385,4385,0
20230908,122500,2377820,4385,4385,4385,4385,0
20230908,122400,2377820,4385,4385,4385,4385,0
20230908,122300,2377820,4385,4385,4385,4385,7
20230908,122200,2347125,4575,4575,4575,4575,0
20230908,122100,2347125,4575,4575,4575,4575,0
20230908,122000,2347125,4575,4575,4575,4575,0
20230908,121900,2347125,4575,4575,4575,4575,0
20230908,121800,2347125,4575,4575,4575,4575,0
20230908,121700,2347125,4575,4575,4575,4575,0
20230908,121600,2347125,4575,4575,4575,4575,0
20230908,121500,2347125,4575,4575,4575,4575,0
20230908,121400,2347125,4575,4575,4575,4575,0
20230908,121300,2347125,4575,4575,4575,4575,0
20230908,121200,2347125,4575,4575,4575,4575,0
20230908,121100,2347125,4575,4575,4575,4575,0
20230908,121000,2347125,4575,4575,4575,4575,0
20230908,120900,2347125,4575,4575,4575,4575,0
20230908,120800,2347125,4575,4575,4575,4575,0
20230908,120700,2347125,4575,4575,4575,4575,0
20230908,120600,2347125,4575,4575,4575,4575,0
20230908,120500,2347125,4575,4575,4575,4575,0
20230908,120400,2347125,4575,4575,4575,4575,0
20230908,120300,2347125,4575,4575,4575,4575,0
20230908,120200,2347125,4575,4575,4575,4575,0
20230908,120100,2347125,4575,4575,4575,4575,0
20230908,120000,2347125,4575,4575,4575,4575,0
20230908,115900,2347125,4575,4575,4575,4575,0
20230908,115800,2347125,4575,4575,4575,4575,0
20230908,115700,2347125,4575,4575,4575,4575,0
20230908,115600,2347125,4575,4575,4575,4575,0
20230908,115500,2347125,4575,4575,4575,4575,0
20230908,115400,2347125,4575,4575,4575,4575,0
20230908,115300,2347125,4575,4575,4575,4575,0
20230908,115200,2347125,4575,4575,4575,4575,0
20230908,115100,2347125,4575,4575,4575,4575,0
20230908,115000,2347125,4575,4575,4575,4575,0
20230908,114900,2347125,4575,4575,4575,4575,0
20230908,114800,2347125,4575,4575,4575,4575,0
20230908,114700,2347125,4575,4575,4575,4575,5
20230908,114600,2324250,4575,4575,4575,4575,20
20230908,114500,2232750,4370,4370,4370,4370,0
20230908,114400,2232750,4370,4370,4370,4370,0
20230908,114300,2232750,4370,4370,4370,4370,0
20230908,114200,2232750,4370,4370,4370,4370,0
20230908,114100,2232750,4370,4370,4370,4370,0
20230908,114000,2232750,4370,4370,4370,4370,0
20230908,113900,2232750,4370,4370,4370,4370,0
20230908,113800,2232750,4370,4370,4370,4370,0
20230908,113700,2232750,4370,4370,4370,4370,0
20230908,113600,2232750,4370,4370,4370,4370,0
20230908,113500,2232750,4370,4370,4370,4370,0
20230908,113400,2232750,4370,4370,4370,4370,0
20230908,113300,2232750,4370,4370,4370,4370,0
20230908,113200,2232750,4370,4380,4380,4370,292
20230908,113100,955010,4585,4585,4585,4585,0
20230908,113000,955010,4585,4585,4585,4585,0
20230908,112900,955010,4585,4585,4585,4585,0
20230908,112800,955010,4585,4585,4585,4585,0
20230908,112700,955010,4585,4585,4585,4585,0
20230908,112600,955010,4585,4585,4585,4585,0
20230908,112500,955010,4585,4585,4585,4585,0
20230908,112400,955010,4585,4585,4585,4585,0
20230908,112300,955010,4585,4585,4585,4585,0
20230908,112200,955010,4585,4585,4585,4585,0
20230908,112100,955010,4585,4585,4585,4585,0
20230908,112000,955010,4585,4585,4585,4585,0
20230908,111900,955010,4585,4585,4585,4585,0
20230908,111800,955010,4585,4585,4585,4585,0
20230908,111700,955010,4585,4585,4585,4585,0
20230908,111600,955010,4585,4585,4585,4585,0
20230908,111500,955010,4585,4585,4585,4585,0
20230908,111400,955010,4585,4585,4585,4585,0
20230908,111300,955010,4585,4585,4585,4585,0
20230908,111200,955010,4585,4585,4585,4585,0
20230908,111100,955010,4585,4585,4585,4585,0
20230908,111000,955010,4585,4585,4585,4585,0
20230908,110900,955010,4585,4585,4585,4585,0
20230908,110800,955010,4585,4585,4585,4585,0
20230908,110700,955010,4585,4585,4585,4585,0
20230908,110600,955010,4585,4585,4585,4585,0
20230908,110500,955010,4585,4585,4585,4585,0
20230908,110400,955010,4585,4585,4585,4585,0
20230908,110300,955010,4585,4585,4585,4585,0
20230908,110200,955010,4585,4585,4585,4585,0
20230908,110100,955010,4585,4585,4585,4585,0
20230908,110000,955010,4585,4585,4585,4585,0
20230908,105900,955010,4585,4585,4585,4585,0
20230908,105800,955010,4585,4585,4585,4585,0
20230908,105700,955010,4585,4585,4585,4585,0
20230908,105600,955010,4585,4585,4585,4585,0
20230908,105500,955010,4585,4585,4585,4585,0
20230908,105400,955010,4585,4585,4585,4585,0
20230908,105300,955010,4585,4585,4585,4585,0
20230908,105200,955010,4585,4585,4585,4585,0
20230908,105100,955010,4585,4585,4585,4585,0
20230908,105000,955010,4585,4585,4585,4585,0
20230908,104900,955010,4585,4585,4585,4585,0
20230908,104800,955010,4585,4585,4585,4585,0
20230908,104700,955010,4585,4585,4585,4585,0
20230908,104600,955010,4585,4585,4585,4585,0
20230908,104500,955010,4585,4585,4585,4585,0
20230908,104400,955010,4585,4585,4585,4585,0
20230908,104300,955010,4585,4585,4585,4585,0
20230908,104200,955010,4585,4585,4585,4585,0
20230908,104100,955010,4585,4585,4585,4585,0
20230908,104000,955010,4585,4585,4585,4585,0
20230908,103900,955010,4585,4585,4585,4585,0
20230908,103800,955010,4585,4585,4585,4585,0
20230908,103700,955010,4585,4585,4585,4585,0
20230908,103600,955010,4585,4585,4585,4585,0
20230908,103500,955010,4585,4585,4585,4585,0
20230908,103400,955010,4585,4585,4585,4585,9
20230908,103300,913745,4580,4580,4580,4580,0
20230908,103200,913745,4580,4580,4580,4580,0
20230908,103100,913745,4580,4580,4580,4580,0
20230908,103000,913745,4580,4580,4580,4580,0
20230908,102900,913745,4580,4580,4580,4580,0
20230908,102800,913745,4580,4580,4580,4580,0
20230908,102700,913745,4580,4580,4580,4580,1
20230908,102600,909165,4585,4585,4585,4585,0
20230908,102500,909165,4585,4585,4585,4585,0
20230908,102400,909165,4585,4585,4585,4585,0
20230908,102300,909165,4585,4585,4585,4585,0
20230908,102200,909165,4585,4585,4585,4585,0
20230908,102100,909165,4585,4585,4585,4585,0
20230908,102000,909165,4585,4585,4585,4585,0
20230908,101900,909165,4585,4585,4585,4585,0
20230908,101800,909165,4585,4585,4585,4585,0
20230908,101700,909165,4585,4585,4585,4585,0
20230908,101600,909165,4585,4585,4585,4585,0
20230908,101500,909165,4585,4585,4585,4585,0
20230908,101400,909165,4585,4585,4585,4585,0
20230908,101300,909165,4585,4585,4585,4585,0
20230908,101200,909165,4585,4585,4585,4585,0
20230908,101100,909165,4585,4585,4585,4585,0
20230908,101000,909165,4585,4585,4585,4585,0
20230908,100900,909165,4585,4585,4585,4585,0
20230908,100800,909165,4585,4585,4585,4585,0
20230908,100700,909165,4585,4585,4585,4585,0
20230908,100600,909165,4585,4585,4585,4585,0
20230908,100500,909165,4585,4585,4585,4585,0
20230908,100400,909165,4585,4585,4585,4585,0
20230908,100300,909165,4585,4585,4585,4585,0
20230908,100200,909165,4585,4585,4585,4585,0
20230908,100100,909165,4585,4585,4585,4585,0
20230908,100000,909165,4585,4585,4585,4585,0
20230908,095900,909165,4585,4585,4585,4585,0
20230908,095800,909165,4585,4585,4585,4585,87
20230908,095700,510270,4590,4590,4590,4590,0
20230908,095600,510270,4590,4590,4590,4590,0
20230908,095500,510270,4590,4590,4590,4590,0
20230908,095400,510270,4590,4590,4590,4590,0
20230908,095300,510270,4590,4590,4590,4590,0
20230908,095200,510270,4590,4590,4590,4590,0
20230908,095100,510270,4590,4590,4590,4590,0
20230908,095000,510270,4590,4590,4590,4590,0
20230908,094900,510270,4590,4590,4590,4590,0
20230908,094800,510270,4590,4590,4590,4590,0
20230908,094700,510270,4590,4590,4590,4590,0
20230908,094600,510270,4590,4590,4590,4590,0
20230908,094500,510270,4590,4590,4590,4590,0
20230908,094400,510270,4590,4590,4590,4590,0
20230908,094300,510270,4590,4590,4590,4590,0
20230908,094200,510270,4590,4590,4590,4590,0
20230908,094100,510270,4590,4590,4590,4590,0
20230908,094000,510270,4590,4590,4590,4590,0
20230908,093900,510270,4590,4590,4590,4590,0
20230908,093800,510270,4590,4590,4590,4590,0
20230908,093700,510270,4590,4590,4590,4590,0
20230908,093600,510270,4590,4590,4590,4590,0
20230908,093500,510270,4590,4590,4590,4590,0
20230908,093400,510270,4590,4590,4590,4590,0
20230908,093300,510270,4590,4590,4590,4590,0
20230908,093200,510270,4590,4590,4590,4590,0
20230908,093100,510270,4590,4590,4590,4590,0
20230908,093000,510270,4590,4590,4590,4590,0
20230908,092900,510270,4590,4590,4590,4590,0
20230908,092800,510270,4590,4590,4590,4590,0
20230908,092700,510270,4590,4590,4590,4590,0
20230908,092600,510270,4590,4590,4590,4590,0
20230908,092500,510270,4590,4590,4590,4590,0
20230908,092400,510270,4590,4590,4590,4590,0
20230908,092300,510270,4590,4590,4590,4590,0
20230908,092200,510270,4590,4590,4590,4590,0
20230908,092100,510270,4590,4590,4590,4590,0
20230908,092000,510270,4590,4590,4590,4590,5
20230908,091900,487320,4590,4590,4590,4590,0
20230908,091800,487320,4590,4590,4590,4590,0
20230908,091700,487320,4590,4590,4590,4590,0
20230908,091600,487320,4590,4590,4590,4590,0
20230908,091500,487320,4590,4590,4590,4590,0
20230908,091400,487320,4590,4590,4590,4590,0
20230908,091300,487320,4590,4590,4590,4590,3
20230908,091200,473550,4305,4305,4305,4305,98
20230908,091100,51660,4305,4305,4305,4305,12
20230908,091000,0,4580,4580,4580,4580,0
20230908,090900,0,4580,4580,4580,4580,0
20230908,090800,0,4580,4580,4580,4580,0
20230908,090700,0,4580,4580,4580,4580,0
20230908,090600,0,4580,4580,4580,4580,0
20230908,090500,0,4580,4580,4580,4580,0
20230908,090400,0,4580,4580,4580,4580,0
20230908,090300,0,4580,4580,4580,4580,0
20230908,090200,0,4580,4580,4580,4580,0
20230908,090100,0,4580,4580,4580,4580,0
20230908,090000,0,4580,4580,4580,4580,0