KissMeData/083550/min/candle-20230915.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,193600,52338355,5050,5050,5050,5050,236
20230915,193500,52338355,5050,5050,5050,5050,0
20230915,193400,52338355,5050,5050,5050,5050,0
20230915,193300,52338355,5050,5050,5050,5050,0
20230915,193200,52338355,5050,5050,5050,5050,0
20230915,193100,52338355,5050,5050,5050,5050,0
20230915,193000,52338355,5050,5050,5050,5050,0
20230915,192900,52338355,5050,5050,5050,5050,0
20230915,192800,52338355,5050,5050,5050,5050,0
20230915,192700,52338355,5050,5050,5050,5050,0
20230915,192600,52338355,5050,5050,5050,5050,0
20230915,192500,52338355,5050,5050,5050,5050,0
20230915,192400,52338355,5050,5050,5050,5050,0
20230915,192300,52338355,5050,5050,5050,5050,0
20230915,192200,52338355,5050,5050,5050,5050,0
20230915,192100,52338355,5050,5050,5050,5050,0
20230915,192000,52338355,5050,5050,5050,5050,0
20230915,191900,52338355,5050,5050,5050,5050,0
20230915,191800,52338355,5050,5050,5050,5050,0
20230915,191700,52338355,5050,5050,5050,5050,0
20230915,191600,52338355,5050,5050,5050,5050,0
20230915,191500,52338355,5050,5050,5050,5050,0
20230915,191400,52338355,5050,5050,5050,5050,0
20230915,191300,52338355,5050,5050,5050,5050,0
20230915,191200,52338355,5050,5050,5050,5050,0
20230915,191100,52338355,5050,5050,5050,5050,0
20230915,191000,52338355,5050,5050,5050,5050,0
20230915,190900,52338355,5050,5050,5050,5050,0
20230915,190800,52338355,5050,5050,5050,5050,0
20230915,190700,52338355,5050,5050,5050,5050,0
20230915,190600,52338355,5050,5050,5050,5050,236
20230915,190500,52338355,5050,5050,5050,5050,0
20230915,190400,52338355,5050,5050,5050,5050,0
20230915,190300,52338355,5050,5050,5050,5050,0
20230915,190200,52338355,5050,5050,5050,5050,0
20230915,190100,52338355,5050,5050,5050,5050,0
20230915,190000,52338355,5050,5050,5050,5050,0
20230915,185900,52338355,5050,5050,5050,5050,0
20230915,185800,52338355,5050,5050,5050,5050,0
20230915,185700,52338355,5050,5050,5050,5050,0
20230915,185600,52338355,5050,5050,5050,5050,0
20230915,185500,52338355,5050,5050,5050,5050,0
20230915,185400,52338355,5050,5050,5050,5050,0
20230915,185300,52338355,5050,5050,5050,5050,0
20230915,185200,52338355,5050,5050,5050,5050,0
20230915,185100,52338355,5050,5050,5050,5050,0
20230915,185000,52338355,5050,5050,5050,5050,0
20230915,184900,52338355,5050,5050,5050,5050,0
20230915,184800,52338355,5050,5050,5050,5050,0
20230915,184700,52338355,5050,5050,5050,5050,0
20230915,184600,52338355,5050,5050,5050,5050,0
20230915,184500,52338355,5050,5050,5050,5050,0
20230915,184400,52338355,5050,5050,5050,5050,0
20230915,184300,52338355,5050,5050,5050,5050,0
20230915,184200,52338355,5050,5050,5050,5050,0
20230915,184100,52338355,5050,5050,5050,5050,0
20230915,184000,52338355,5050,5050,5050,5050,0
20230915,183900,52338355,5050,5050,5050,5050,0
20230915,183800,52338355,5050,5050,5050,5050,0
20230915,183700,52338355,5050,5050,5050,5050,0
20230915,183600,52338355,5050,5050,5050,5050,236
20230915,183500,52338355,5050,5050,5050,5050,0
20230915,183400,52338355,5050,5050,5050,5050,0
20230915,183300,52338355,5050,5050,5050,5050,0
20230915,183200,52338355,5050,5050,5050,5050,0
20230915,183100,52338355,5050,5050,5050,5050,0
20230915,183000,52338355,5050,5050,5050,5050,0
20230915,182900,52338355,5050,5050,5050,5050,0
20230915,182800,52338355,5050,5050,5050,5050,0
20230915,182700,52338355,5050,5050,5050,5050,0
20230915,182600,52338355,5050,5050,5050,5050,0
20230915,182500,52338355,5050,5050,5050,5050,0
20230915,182400,52338355,5050,5050,5050,5050,0
20230915,182300,52338355,5050,5050,5050,5050,0
20230915,182200,52338355,5050,5050,5050,5050,0
20230915,182100,52338355,5050,5050,5050,5050,0
20230915,182000,52338355,5050,5050,5050,5050,0
20230915,181900,52338355,5050,5050,5050,5050,0
20230915,181800,52338355,5050,5050,5050,5050,0
20230915,181700,52338355,5050,5050,5050,5050,0
20230915,181600,52338355,5050,5050,5050,5050,0
20230915,181500,52338355,5050,5050,5050,5050,0
20230915,181400,52338355,5050,5050,5050,5050,0
20230915,181300,52338355,5050,5050,5050,5050,0
20230915,181200,52338355,5050,5050,5050,5050,0
20230915,181100,52338355,5050,5050,5050,5050,0
20230915,181000,52338355,5050,5050,5050,5050,0
20230915,180900,52338355,5050,5050,5050,5050,0
20230915,180800,52338355,5050,5050,5050,5050,0
20230915,180700,52338355,5050,5050,5050,5050,0
20230915,180600,52338355,5050,5050,5050,5050,236
20230915,180500,52338355,5050,5050,5050,5050,0
20230915,180400,52338355,5050,5050,5050,5050,0
20230915,180300,52338355,5050,5050,5050,5050,0
20230915,180200,52338355,5050,5050,5050,5050,0
20230915,180100,52338355,5050,5050,5050,5050,0
20230915,180000,52338355,5050,5050,5050,5050,0
20230915,175900,52338355,5050,5050,5050,5050,0
20230915,175800,52338355,5050,5050,5050,5050,0
20230915,175700,52338355,5050,5050,5050,5050,0
20230915,175600,52338355,5050,5050,5050,5050,0
20230915,175500,52338355,5050,5050,5050,5050,0
20230915,175400,52338355,5050,5050,5050,5050,0
20230915,175300,52338355,5050,5050,5050,5050,0
20230915,175200,52338355,5050,5050,5050,5050,0
20230915,175100,52338355,5050,5050,5050,5050,0
20230915,175000,52338355,5050,5050,5050,5050,0
20230915,174900,52338355,5050,5050,5050,5050,0
20230915,174800,52338355,5050,5050,5050,5050,0
20230915,174700,52338355,5050,5050,5050,5050,0
20230915,174600,52338355,5050,5050,5050,5050,0
20230915,174500,52338355,5050,5050,5050,5050,0
20230915,174400,52338355,5050,5050,5050,5050,0
20230915,174300,52338355,5050,5050,5050,5050,0
20230915,174200,52338355,5050,5050,5050,5050,0
20230915,174100,52338355,5050,5050,5050,5050,0
20230915,174000,52338355,5050,5050,5050,5050,0
20230915,173900,52338355,5050,5050,5050,5050,0
20230915,173800,52338355,5050,5050,5050,5050,0
20230915,173700,52338355,5050,5050,5050,5050,0
20230915,173600,52338355,5050,5050,5050,5050,236
20230915,173500,52338355,5050,5050,5050,5050,0
20230915,173400,52338355,5050,5050,5050,5050,0
20230915,173300,52338355,5050,5050,5050,5050,0
20230915,173200,52338355,5050,5050,5050,5050,0
20230915,173100,52338355,5050,5050,5050,5050,0
20230915,173000,52338355,5050,5050,5050,5050,0
20230915,172900,52338355,5050,5050,5050,5050,0
20230915,172800,52338355,5050,5050,5050,5050,0
20230915,172700,52338355,5050,5050,5050,5050,0
20230915,172600,52338355,5050,5050,5050,5050,0
20230915,172500,52338355,5050,5050,5050,5050,0
20230915,172400,52338355,5050,5050,5050,5050,0
20230915,172300,52338355,5050,5050,5050,5050,0
20230915,172200,52338355,5050,5050,5050,5050,0
20230915,172100,52338355,5050,5050,5050,5050,0
20230915,172000,52338355,5050,5050,5050,5050,0
20230915,171900,52338355,5050,5050,5050,5050,0
20230915,171800,52338355,5050,5050,5050,5050,0
20230915,171700,52338355,5050,5050,5050,5050,0
20230915,171600,52338355,5050,5050,5050,5050,0
20230915,171500,52338355,5050,5050,5050,5050,0
20230915,171400,52338355,5050,5050,5050,5050,0
20230915,171300,52338355,5050,5050,5050,5050,0
20230915,171200,52338355,5050,5050,5050,5050,0
20230915,171100,52338355,5050,5050,5050,5050,0
20230915,171000,52338355,5050,5050,5050,5050,0
20230915,170900,52338355,5050,5050,5050,5050,0
20230915,170800,52338355,5050,5050,5050,5050,0
20230915,170700,52338355,5050,5050,5050,5050,0
20230915,170600,52338355,5050,5050,5050,5050,236
20230915,170500,52338355,5050,5050,5050,5050,0
20230915,170400,52338355,5050,5050,5050,5050,0
20230915,170300,52338355,5050,5050,5050,5050,0
20230915,170200,52338355,5050,5050,5050,5050,0
20230915,170100,52338355,5050,5050,5050,5050,0
20230915,170000,52338355,5050,5050,5050,5050,0
20230915,165900,52338355,5050,5050,5050,5050,0
20230915,165800,52338355,5050,5050,5050,5050,0
20230915,165700,52338355,5050,5050,5050,5050,0
20230915,165600,52338355,5050,5050,5050,5050,0
20230915,165500,52338355,5050,5050,5050,5050,0
20230915,165400,52338355,5050,5050,5050,5050,0
20230915,165300,52338355,5050,5050,5050,5050,0
20230915,165200,52338355,5050,5050,5050,5050,0
20230915,165100,52338355,5050,5050,5050,5050,0
20230915,165000,52338355,5050,5050,5050,5050,0
20230915,164900,52338355,5050,5050,5050,5050,0
20230915,164800,52338355,5050,5050,5050,5050,0
20230915,164700,52338355,5050,5050,5050,5050,0
20230915,164600,52338355,5050,5050,5050,5050,0
20230915,164500,52338355,5050,5050,5050,5050,0
20230915,164400,52338355,5050,5050,5050,5050,0
20230915,164300,52338355,5050,5050,5050,5050,0
20230915,164200,52338355,5050,5050,5050,5050,0
20230915,164100,52338355,5050,5050,5050,5050,0
20230915,164000,52338355,5050,5050,5050,5050,0
20230915,163900,52338355,5050,5050,5050,5050,0
20230915,163800,52338355,5050,5050,5050,5050,0
20230915,163700,52338355,5050,5050,5050,5050,0
20230915,163600,52338355,5050,5050,5050,5050,236
20230915,163500,52338355,5050,5050,5050,5050,0
20230915,163400,52338355,5050,5050,5050,5050,0
20230915,163300,52338355,5050,5050,5050,5050,0
20230915,163200,52338355,5050,5050,5050,5050,0
20230915,163100,52338355,5050,5050,5050,5050,0
20230915,163000,52338355,5050,5050,5050,5050,0
20230915,162900,52338355,5050,5050,5050,5050,0
20230915,162800,52338355,5050,5050,5050,5050,0
20230915,162700,52338355,5050,5050,5050,5050,0
20230915,162600,52338355,5050,5050,5050,5050,0
20230915,162500,52338355,5050,5050,5050,5050,0
20230915,162400,52338355,5050,5050,5050,5050,0
20230915,162300,52338355,5050,5050,5050,5050,0
20230915,162200,52338355,5050,5050,5050,5050,0
20230915,162100,52338355,5050,5050,5050,5050,0
20230915,162000,52338355,5050,5050,5050,5050,0
20230915,161900,52338355,5050,5050,5050,5050,0
20230915,161800,52338355,5050,5050,5050,5050,0
20230915,161700,52338355,5050,5050,5050,5050,0
20230915,161600,52338355,5050,5050,5050,5050,0
20230915,161500,52338355,5050,5050,5050,5050,0
20230915,161400,52338355,5050,5050,5050,5050,0
20230915,161300,52338355,5050,5050,5050,5050,0
20230915,161200,52338355,5050,5050,5050,5050,0
20230915,161100,52338355,5050,5050,5050,5050,0
20230915,161000,52338355,5050,5050,5050,5050,0
20230915,160900,52338355,5050,5050,5050,5050,0
20230915,160800,52338355,5050,5050,5050,5050,0
20230915,160700,52338355,5050,5050,5050,5050,0
20230915,160600,52338355,5050,5050,5050,5050,236
20230915,160500,52338355,5050,5050,5050,5050,0
20230915,160400,52338355,5050,5050,5050,5050,0
20230915,160300,52338355,5050,5050,5050,5050,0
20230915,160200,52338355,5050,5050,5050,5050,0
20230915,160100,52338355,5050,5050,5050,5050,0
20230915,160000,52338355,5050,5050,5050,5050,0
20230915,155900,52338355,5050,5050,5050,5050,0
20230915,155800,52338355,5050,5050,5050,5050,0
20230915,155700,52338355,5050,5050,5050,5050,0
20230915,155600,52338355,5050,5050,5050,5050,0
20230915,155500,52338355,5050,5050,5050,5050,0
20230915,155400,52338355,5050,5050,5050,5050,0
20230915,155300,52338355,5050,5050,5050,5050,0
20230915,155200,52338355,5050,5050,5050,5050,0
20230915,155100,52338355,5050,5050,5050,5050,0
20230915,155000,52338355,5050,5050,5050,5050,0
20230915,154900,52338355,5050,5050,5050,5050,0
20230915,154800,52338355,5050,5050,5050,5050,0
20230915,154700,52338355,5050,5050,5050,5050,0
20230915,154600,52338355,5050,5050,5050,5050,0
20230915,154500,52338355,5050,5050,5050,5050,0
20230915,154400,52338355,5050,5050,5050,5050,0
20230915,154300,52338355,5050,5050,5050,5050,0
20230915,154200,52338355,5050,5050,5050,5050,0
20230915,154100,52338355,5050,5050,5050,5050,0
20230915,154000,52338355,5050,5050,5050,5050,0
20230915,153900,52338355,5050,5050,5050,5050,0
20230915,153800,52338355,5050,5050,5050,5050,0
20230915,153700,52338355,5050,5050,5050,5050,0
20230915,153600,52338355,5050,5050,5050,5050,236
20230915,153500,52338355,5050,5050,5050,5050,0
20230915,153400,52338355,5050,5050,5050,5050,0
20230915,153300,52338355,5050,5050,5050,5050,0
20230915,153200,52338355,5050,5050,5050,5050,0
20230915,153100,52338355,5050,5050,5050,5050,0
20230915,153000,52338355,5050,5050,5050,5050,236
20230915,152900,51146555,5040,5040,5040,5040,0
20230915,152800,51146555,5040,5040,5040,5040,0
20230915,152700,51146555,5040,5040,5040,5040,0
20230915,152600,51146555,5040,5040,5040,5040,0
20230915,152500,51146555,5040,5040,5040,5040,0
20230915,152400,51146555,5040,5040,5040,5040,0
20230915,152300,51146555,5040,5040,5040,5040,0
20230915,152200,51146555,5040,5040,5040,5040,0
20230915,152100,51146555,5040,5040,5040,5040,0
20230915,152000,51146555,5040,5040,5040,5040,0
20230915,151900,51146555,5040,5040,5040,5040,0
20230915,151800,51146555,5040,5040,5040,5040,0
20230915,151700,51146555,5040,5040,5040,4980,976
20230915,151600,46275105,5040,5040,5040,5040,0
20230915,151500,46275105,5040,5040,5040,5040,0
20230915,151400,46275105,5040,5040,5040,5040,0
20230915,151300,46275105,5040,5040,5040,5040,0
20230915,151200,46275105,5040,5040,5040,5040,5
20230915,151100,46249905,5020,5030,5030,5020,47
20230915,151000,46013915,5020,5050,5050,5020,73
20230915,150900,45645945,5060,5060,5060,5060,0
20230915,150800,45645945,5060,5060,5060,5060,20
20230915,150700,45544745,5060,5060,5060,5060,0
20230915,150600,45544745,5060,5060,5060,5060,0
20230915,150500,45544745,5060,5060,5060,5060,0
20230915,150400,45544745,5060,5060,5060,5060,0
20230915,150300,45544745,5060,5060,5060,5060,0
20230915,150200,45544745,5060,5060,5060,5060,0
20230915,150100,45544745,5060,5060,5060,5060,0
20230915,150000,45544745,5060,5060,5060,5060,1
20230915,145900,45539685,5060,5060,5060,5060,0
20230915,145800,45539685,5060,5060,5060,5060,0
20230915,145700,45539685,5060,5060,5060,5060,0
20230915,145600,45539685,5060,5060,5060,5060,0
20230915,145500,45539685,5060,5060,5060,5060,0
20230915,145400,45539685,5060,5060,5060,5060,2
20230915,145300,45529565,5060,5060,5060,5060,0
20230915,145200,45529565,5060,5060,5060,5060,0
20230915,145100,45529565,5060,5060,5060,5060,0
20230915,145000,45529565,5060,5060,5060,5060,0
20230915,144900,45529565,5060,5060,5060,5060,0
20230915,144800,45529565,5060,5060,5060,5060,0
20230915,144700,45529565,5060,5060,5060,5060,0
20230915,144600,45529565,5060,5060,5060,5060,0
20230915,144500,45529565,5060,5060,5060,5060,3
20230915,144400,45514385,5050,5050,5050,5050,0
20230915,144300,45514385,5050,5050,5050,5050,0
20230915,144200,45514385,5050,5050,5050,5050,0
20230915,144100,45514385,5050,5050,5050,5050,0
20230915,144000,45514385,5050,5050,5050,5050,0
20230915,143900,45514385,5050,5050,5050,5050,0
20230915,143800,45514385,5050,5050,5050,5050,0
20230915,143700,45514385,5050,5050,5050,5050,0
20230915,143600,45514385,5050,5050,5050,5050,0
20230915,143500,45514385,5050,5050,5050,5050,0
20230915,143400,45514385,5050,5050,5050,5050,0
20230915,143300,45514385,5050,5050,5050,5050,1
20230915,143200,45509335,5050,5050,5050,5050,1
20230915,143100,45504285,5050,5060,5060,5050,51
20230915,143000,45246235,5060,5060,5060,5060,0
20230915,142900,45246235,5060,5060,5060,5060,0
20230915,142800,45246235,5060,5060,5060,5060,0
20230915,142700,45246235,5060,5060,5060,5060,0
20230915,142600,45246235,5060,5060,5060,5060,0
20230915,142500,45246235,5060,5060,5060,5060,0
20230915,142400,45246235,5060,5060,5060,5060,0
20230915,142300,45246235,5060,5060,5060,5060,0
20230915,142200,45246235,5060,5060,5060,5060,0
20230915,142100,45246235,5060,5060,5060,5060,0
20230915,142000,45246235,5060,5060,5060,5060,0
20230915,141900,45246235,5060,5060,5060,5060,0
20230915,141800,45246235,5060,5060,5060,5060,0
20230915,141700,45246235,5060,5060,5060,5060,0
20230915,141600,45246235,5060,5060,5060,5060,0
20230915,141500,45246235,5060,5060,5060,5060,0
20230915,141400,45246235,5060,5060,5060,5060,14
20230915,141300,45175395,5060,5060,5060,5060,0
20230915,141200,45175395,5060,5060,5060,5060,0
20230915,141100,45175395,5060,5060,5060,5060,0
20230915,141000,45175395,5060,5060,5060,5060,0
20230915,140900,45175395,5060,5060,5060,5060,2
20230915,140800,45165275,5050,5050,5050,5050,20
20230915,140700,45064275,5060,5060,5060,5060,0
20230915,140600,45064275,5060,5060,5060,5060,0
20230915,140500,45064275,5060,5060,5060,5060,0
20230915,140400,45064275,5060,5060,5060,5060,0
20230915,140300,45064275,5060,5060,5060,5060,3
20230915,140200,45049095,5050,5050,5050,5050,0
20230915,140100,45049095,5050,5050,5050,5050,0
20230915,140000,45049095,5050,5050,5050,5050,0
20230915,135900,45049095,5050,5050,5050,5050,0
20230915,135800,45049095,5050,5050,5050,5050,0
20230915,135700,45049095,5050,5050,5050,5050,0
20230915,135600,45049095,5050,5050,5050,5050,0
20230915,135500,45049095,5050,5050,5050,5050,0
20230915,135400,45049095,5050,5050,5050,5050,0
20230915,135300,45049095,5050,5050,5050,5050,1180
20230915,135200,39090095,5050,5050,5050,5050,0
20230915,135100,39090095,5050,5050,5050,5050,0
20230915,135000,39090095,5050,5050,5050,5050,0
20230915,134900,39090095,5050,5050,5050,5050,9
20230915,134800,39044645,5040,5040,5040,5040,0
20230915,134700,39044645,5040,5050,5050,5040,146
20230915,134600,38308445,5050,5050,5050,5050,0
20230915,134500,38308445,5050,5050,5050,5050,0
20230915,134400,38308445,5050,5040,5050,5040,38
20230915,134300,38116905,5050,5050,5050,5050,0
20230915,134200,38116905,5050,5050,5050,5050,0
20230915,134100,38116905,5050,5050,5050,5050,0
20230915,134000,38116905,5050,5050,5050,5050,0
20230915,133900,38116905,5050,5050,5050,5050,0
20230915,133800,38116905,5050,5050,5050,5050,0
20230915,133700,38116905,5050,5050,5050,5050,0
20230915,133600,38116905,5050,5050,5050,5050,0
20230915,133500,38116905,5050,5050,5050,5050,0
20230915,133400,38116905,5050,5050,5050,5050,0
20230915,133300,38116905,5050,5050,5050,5050,0
20230915,133200,38116905,5050,5050,5050,5050,0
20230915,133100,38116905,5050,5050,5050,5050,0
20230915,133000,38116905,5050,5050,5050,5050,0
20230915,132900,38116905,5050,5050,5050,5050,0
20230915,132800,38116905,5050,5050,5050,5050,0
20230915,132700,38116905,5050,5050,5050,5050,0
20230915,132600,38116905,5050,5050,5050,5050,5
20230915,132500,38091655,5030,5030,5030,5030,0
20230915,132400,38091655,5030,5030,5030,5030,0
20230915,132300,38091655,5030,5030,5030,5030,0
20230915,132200,38091655,5030,5030,5030,5030,0
20230915,132100,38091655,5030,5030,5030,5030,0
20230915,132000,38091655,5030,5030,5030,5030,0
20230915,131900,38091655,5030,5030,5030,5030,0
20230915,131800,38091655,5030,5030,5030,5030,0
20230915,131700,38091655,5030,5030,5030,5030,0
20230915,131600,38091655,5030,5030,5030,5030,4
20230915,131500,38071535,5050,5050,5050,5050,0
20230915,131400,38071535,5050,5050,5050,5050,0
20230915,131300,38071535,5050,5050,5050,5050,0
20230915,131200,38071535,5050,5050,5050,5050,0
20230915,131100,38071535,5050,5050,5050,5050,0
20230915,131000,38071535,5050,5050,5050,5050,0
20230915,130900,38071535,5050,5050,5050,5050,0
20230915,130800,38071535,5050,5050,5050,5050,0
20230915,130700,38071535,5050,5050,5050,5050,0
20230915,130600,38071535,5050,5050,5050,5050,0
20230915,130500,38071535,5050,5050,5050,5050,0
20230915,130400,38071535,5050,5050,5050,5050,0
20230915,130300,38071535,5050,5050,5050,5050,0
20230915,130200,38071535,5050,5050,5050,5050,0
20230915,130100,38071535,5050,5050,5050,5050,0
20230915,130000,38071535,5050,5050,5050,5050,0
20230915,125900,38071535,5050,5050,5050,5050,0
20230915,125800,38071535,5050,5050,5050,5050,0
20230915,125700,38071535,5050,5050,5050,5050,0
20230915,125600,38071535,5050,5030,5050,5030,101
20230915,125500,37563485,5050,5050,5050,5050,15
20230915,125400,37487735,5050,5050,5050,5050,0
20230915,125300,37487735,5050,5050,5050,5050,0
20230915,125200,37487735,5050,5050,5050,5050,0
20230915,125100,37487735,5050,5050,5050,5050,0
20230915,125000,37487735,5050,5050,5050,5050,0
20230915,124900,37487735,5050,5050,5050,5050,0
20230915,124800,37487735,5050,5050,5050,5050,0
20230915,124700,37487735,5050,5050,5050,5050,0
20230915,124600,37487735,5050,5050,5050,5050,0
20230915,124500,37487735,5050,5050,5050,5050,0
20230915,124400,37487735,5050,5050,5050,5050,0
20230915,124300,37487735,5050,5050,5050,5050,0
20230915,124200,37487735,5050,5050,5050,5050,0
20230915,124100,37487735,5050,5050,5050,5050,0
20230915,124000,37487735,5050,5050,5050,5050,0
20230915,123900,37487735,5050,5050,5050,5050,0
20230915,123800,37487735,5050,5050,5050,5050,0
20230915,123700,37487735,5050,5050,5050,5050,0
20230915,123600,37487735,5050,5040,5050,5040,5
20230915,123500,37462525,5040,5030,5040,5030,2
20230915,123400,37452455,5030,5050,5050,4995,517
20230915,123300,34867580,5060,5060,5060,5060,2
20230915,123200,34857460,5060,5060,5060,5060,0
20230915,123100,34857460,5060,5060,5060,5060,0
20230915,123000,34857460,5060,5060,5060,5060,0
20230915,122900,34857460,5060,5060,5060,5060,0
20230915,122800,34857460,5060,5060,5060,5060,0
20230915,122700,34857460,5060,5060,5060,5060,0
20230915,122600,34857460,5060,5060,5060,5060,0
20230915,122500,34857460,5060,5060,5060,5060,0
20230915,122400,34857460,5060,5060,5060,5060,0
20230915,122300,34857460,5060,5060,5060,5060,0
20230915,122200,34857460,5060,5060,5060,5060,0
20230915,122100,34857460,5060,5060,5060,5060,0
20230915,122000,34857460,5060,5060,5060,5060,0
20230915,121900,34857460,5060,5060,5060,5060,0
20230915,121800,34857460,5060,5060,5060,5060,0
20230915,121700,34857460,5060,5060,5060,5060,0
20230915,121600,34857460,5060,5060,5060,5060,0
20230915,121500,34857460,5060,5060,5060,5060,0
20230915,121400,34857460,5060,5060,5060,5060,10
20230915,121300,34806860,5060,5060,5060,5060,88
20230915,121200,34361580,5060,5060,5060,5060,0
20230915,121100,34361580,5060,5060,5060,5060,0
20230915,121000,34361580,5060,5060,5060,5060,0
20230915,120900,34361580,5060,5060,5060,5060,0
20230915,120800,34361580,5060,5060,5060,5060,0
20230915,120700,34361580,5060,5060,5060,5060,0
20230915,120600,34361580,5060,5060,5060,5060,0
20230915,120500,34361580,5060,5060,5060,5060,0
20230915,120400,34361580,5060,5060,5060,5060,0
20230915,120300,34361580,5060,5060,5060,5060,0
20230915,120200,34361580,5060,5060,5060,5060,0
20230915,120100,34361580,5060,5060,5060,5060,0
20230915,120000,34361580,5060,5060,5060,5060,0
20230915,115900,34361580,5060,5060,5060,5060,0
20230915,115800,34361580,5060,5060,5060,5060,0
20230915,115700,34361580,5060,5060,5060,5060,0
20230915,115600,34361580,5060,5060,5060,5060,0
20230915,115500,34361580,5060,5060,5060,5060,0
20230915,115400,34361580,5060,5060,5060,5060,0
20230915,115300,34361580,5060,5060,5060,5060,0
20230915,115200,34361580,5060,5060,5060,5060,0
20230915,115100,34361580,5060,5040,5060,5040,41
20230915,115000,34154560,5040,5040,5040,5040,40
20230915,114900,33952960,5040,5040,5040,5040,0
20230915,114800,33952960,5040,5040,5040,5040,0
20230915,114700,33952960,5040,5040,5040,5040,0
20230915,114600,33952960,5040,5040,5040,5040,0
20230915,114500,33952960,5040,5040,5040,5040,0
20230915,114400,33952960,5040,5040,5040,5040,15
20230915,114300,33877360,5040,5040,5040,5040,0
20230915,114200,33877360,5040,5040,5040,5040,0
20230915,114100,33877360,5040,5040,5040,5040,0
20230915,114000,33877360,5040,5040,5040,5040,0
20230915,113900,33877360,5040,5040,5040,5040,0
20230915,113800,33877360,5040,5040,5040,5040,0
20230915,113700,33877360,5040,5040,5040,5040,0
20230915,113600,33877360,5040,5040,5040,5040,0
20230915,113500,33877360,5040,5040,5040,5040,0
20230915,113400,33877360,5040,5040,5040,5040,0
20230915,113300,33877360,5040,5040,5040,5040,0
20230915,113200,33877360,5040,5040,5040,5040,0
20230915,113100,33877360,5040,5040,5040,5040,0
20230915,113000,33877360,5040,5040,5040,5040,0
20230915,112900,33877360,5040,5040,5040,5040,0
20230915,112800,33877360,5040,5040,5040,5040,0
20230915,112700,33877360,5040,5040,5040,5040,0
20230915,112600,33877360,5040,5040,5040,5040,0
20230915,112500,33877360,5040,5040,5040,5040,0
20230915,112400,33877360,5040,5040,5040,5040,0
20230915,112300,33877360,5040,5030,5040,5030,8
20230915,112200,33837090,5030,5030,5030,5030,0
20230915,112100,33837090,5030,5030,5030,5030,198
20230915,112000,32841150,5030,5030,5030,5030,0
20230915,111900,32841150,5030,5030,5030,5030,0
20230915,111800,32841150,5030,5030,5030,5030,0
20230915,111700,32841150,5030,5030,5030,5030,0
20230915,111600,32841150,5030,5030,5030,5030,0
20230915,111500,32841150,5030,5030,5030,5030,0
20230915,111400,32841150,5030,5030,5030,5030,0
20230915,111300,32841150,5030,5010,5030,5010,222
20230915,111200,31728590,5020,5020,5020,5020,0
20230915,111100,31728590,5020,5020,5020,5020,0
20230915,111000,31728590,5020,5020,5020,5020,0
20230915,110900,31728590,5020,5020,5020,5020,0
20230915,110800,31728590,5020,5020,5020,5020,0
20230915,110700,31728590,5020,5020,5020,5020,0
20230915,110600,31728590,5020,5020,5020,5020,0
20230915,110500,31728590,5020,5020,5020,5020,0
20230915,110400,31728590,5020,5020,5020,5020,18
20230915,110300,31638230,5020,5020,5020,5020,0
20230915,110200,31638230,5020,5020,5020,5020,0
20230915,110100,31638230,5020,5020,5020,5020,0
20230915,110000,31638230,5020,5020,5020,5020,0
20230915,105900,31638230,5020,5020,5020,5020,70
20230915,105800,31286830,5020,5020,5020,5020,129
20230915,105700,30639250,5020,5020,5020,5020,0
20230915,105600,30639250,5020,5020,5020,5020,0
20230915,105500,30639250,5020,5020,5020,5020,0
20230915,105400,30639250,5020,5020,5020,5020,0
20230915,105300,30639250,5020,5020,5020,5020,0
20230915,105200,30639250,5020,5020,5020,5020,11
20230915,105100,30584030,5010,5010,5010,5010,0
20230915,105000,30584030,5010,5010,5010,5010,2
20230915,104900,30574010,5020,5020,5020,5020,0
20230915,104800,30574010,5020,5020,5020,5020,0
20230915,104700,30574010,5020,5000,5020,5000,310
20230915,104600,29023770,5020,5020,5020,5020,0
20230915,104500,29023770,5020,5020,5020,5020,0
20230915,104400,29023770,5020,5020,5020,5020,0
20230915,104300,29023770,5020,5020,5020,5020,0
20230915,104200,29023770,5020,5020,5020,5020,11
20230915,104100,28968550,5020,5010,5020,5010,18
20230915,104000,28878350,5010,5010,5010,5010,0
20230915,103900,28878350,5010,5010,5010,5010,0
20230915,103800,28878350,5010,5010,5010,5010,0
20230915,103700,28878350,5010,5010,5010,5010,34
20230915,103600,28708010,5010,5010,5010,5010,0
20230915,103500,28708010,5010,5010,5010,5010,0
20230915,103400,28708010,5010,5010,5010,5010,169
20230915,103300,27861320,4990,4990,4990,4990,0
20230915,103200,27861320,4990,4990,4990,4990,0
20230915,103100,27861320,4990,4990,4990,4990,0
20230915,103000,27861320,4990,4990,4990,4990,0
20230915,102900,27861320,4990,4990,4990,4990,0
20230915,102800,27861320,4990,4990,4990,4990,0
20230915,102700,27861320,4990,4990,4990,4990,0
20230915,102600,27861320,4990,5000,5000,4990,51
20230915,102500,27606570,5010,5010,5010,5010,0
20230915,102400,27606570,5010,5010,5010,5010,0
20230915,102300,27606570,5010,5010,5010,5010,10
20230915,102200,27556470,5000,5000,5000,5000,0
20230915,102100,27556470,5000,5000,5000,5000,0
20230915,102000,27556470,5000,5000,5000,5000,0
20230915,101900,27556470,5000,5000,5000,5000,0
20230915,101800,27556470,5000,5000,5000,5000,0
20230915,101700,27556470,5000,5000,5000,5000,21
20230915,101600,27451470,5000,5000,5000,5000,0
20230915,101500,27451470,5000,5000,5000,5000,23
20230915,101400,27336470,5000,5000,5000,5000,3
20230915,101300,27321470,5000,5000,5000,5000,5
20230915,101200,27296470,5000,5000,5000,5000,1
20230915,101100,27291470,5000,5000,5000,5000,16
20230915,101000,27211470,5000,5000,5000,5000,0
20230915,100900,27211470,5000,5000,5000,5000,0
20230915,100800,27211470,5000,5000,5000,5000,20
20230915,100700,27111470,5000,5000,5000,5000,1
20230915,100600,27106470,5000,5000,5000,5000,0
20230915,100500,27106470,5000,5000,5000,5000,0
20230915,100400,27106470,5000,5000,5000,5000,0
20230915,100300,27106470,5000,5000,5000,5000,0
20230915,100200,27106470,5000,5000,5000,5000,0
20230915,100100,27106470,5000,4990,5000,4990,2
20230915,100000,27096480,5000,5000,5000,5000,0
20230915,095900,27096480,5000,5000,5000,5000,0
20230915,095800,27096480,5000,5000,5000,5000,0
20230915,095700,27096480,5000,5000,5000,5000,0
20230915,095600,27096480,5000,5000,5000,5000,0
20230915,095500,27096480,5000,5000,5000,5000,0
20230915,095400,27096480,5000,5000,5000,5000,18
20230915,095300,27006480,5010,5010,5010,5010,0
20230915,095200,27006480,5010,5010,5010,5010,3
20230915,095100,26991450,5000,5000,5000,5000,23
20230915,095000,26876450,5000,4990,5000,4990,75
20230915,094900,26502150,4990,4990,4990,4990,0
20230915,094800,26502150,4990,4990,4990,4990,15
20230915,094700,26427300,4990,4990,4990,4990,15
20230915,094600,26352450,4990,4990,4990,4990,23
20230915,094500,26237680,4985,4985,4985,4985,110
20230915,094400,25689330,4985,4985,4985,4985,26
20230915,094300,25559720,4990,4970,4990,4970,231
20230915,094200,24407090,4970,4985,4985,4960,2796
20230915,094100,10520650,5010,5010,5010,5010,0
20230915,094000,10520650,5010,5020,5020,5010,114
20230915,093900,9948520,5020,5020,5020,5020,1
20230915,093800,9943500,5000,5000,5000,5000,0
20230915,093700,9943500,5000,5000,5000,5000,0
20230915,093600,9943500,5000,5000,5000,5000,6
20230915,093500,9913500,5000,5000,5030,4985,407
20230915,093400,7881570,4995,5010,5010,4995,398
20230915,093300,5891760,5020,5020,5020,5020,0
20230915,093200,5891760,5020,5020,5020,5020,0
20230915,093100,5891760,5020,5020,5020,5020,0
20230915,093000,5891760,5020,5020,5020,5020,5
20230915,092900,5866660,5020,5020,5020,5020,19
20230915,092800,5771280,5020,5020,5020,5020,7
20230915,092700,5736140,5030,5030,5030,5030,1
20230915,092600,5731110,5030,5030,5030,5030,0
20230915,092500,5731110,5030,5030,5030,5030,593
20230915,092400,2748320,5030,5030,5030,5030,110
20230915,092300,2195020,5040,5040,5040,5040,202
20230915,092200,1176940,5050,5050,5050,5050,107
20230915,092100,636590,5050,5050,5050,5050,111
20230915,092000,76040,5060,5060,5060,5060,0
20230915,091900,76040,5060,5060,5060,5060,0
20230915,091800,76040,5060,5060,5060,5060,1
20230915,091700,70980,5070,5070,5070,5070,0
20230915,091600,70980,5070,5070,5070,5070,0
20230915,091500,70980,5070,5070,5070,5070,0
20230915,091400,70980,5070,5070,5070,5070,0
20230915,091300,70980,5070,5070,5070,5070,0
20230915,091200,70980,5070,5070,5070,5070,0
20230915,091100,70980,5070,5070,5070,5070,0
20230915,091000,70980,5070,5070,5070,5070,0
20230915,090900,70980,5070,5070,5070,5070,0
20230915,090800,70980,5070,5070,5070,5070,2
20230915,090700,60840,5070,5070,5070,5070,0
20230915,090600,60840,5070,5070,5070,5070,0
20230915,090500,60840,5070,5070,5070,5070,0
20230915,090400,60840,5070,5070,5070,5070,0
20230915,090300,60840,5070,5070,5070,5070,0
20230915,090200,60840,5070,5070,5070,5070,0
20230915,090100,60840,5070,5070,5070,5070,0
20230915,090000,60840,5070,5070,5070,5070,12