KissMeData/123700/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,195600,165818750,4040,4040,4040,4040,2193
20230905,195500,165818750,4040,4040,4040,4040,0
20230905,195400,165818750,4040,4040,4040,4040,0
20230905,195300,165818750,4040,4040,4040,4040,0
20230905,195200,165818750,4040,4040,4040,4040,0
20230905,195100,165818750,4040,4040,4040,4040,0
20230905,195000,165818750,4040,4040,4040,4040,0
20230905,194900,165818750,4040,4040,4040,4040,0
20230905,194800,165818750,4040,4040,4040,4040,0
20230905,194700,165818750,4040,4040,4040,4040,0
20230905,194600,165818750,4040,4040,4040,4040,0
20230905,194500,165818750,4040,4040,4040,4040,0
20230905,194400,165818750,4040,4040,4040,4040,0
20230905,194300,165818750,4040,4040,4040,4040,0
20230905,194200,165818750,4040,4040,4040,4040,0
20230905,194100,165818750,4040,4040,4040,4040,0
20230905,194000,165818750,4040,4040,4040,4040,0
20230905,193900,165818750,4040,4040,4040,4040,0
20230905,193800,165818750,4040,4040,4040,4040,0
20230905,193700,165818750,4040,4040,4040,4040,0
20230905,193600,165818750,4040,4040,4040,4040,0
20230905,193500,165818750,4040,4040,4040,4040,0
20230905,193400,165818750,4040,4040,4040,4040,0
20230905,193300,165818750,4040,4040,4040,4040,0
20230905,193200,165818750,4040,4040,4040,4040,0
20230905,193100,165818750,4040,4040,4040,4040,0
20230905,193000,165818750,4040,4040,4040,4040,0
20230905,192900,165818750,4040,4040,4040,4040,0
20230905,192800,165818750,4040,4040,4040,4040,0
20230905,192700,165818750,4040,4040,4040,4040,0
20230905,192600,165818750,4040,4040,4040,4040,2193
20230905,192500,165818750,4040,4040,4040,4040,0
20230905,192400,165818750,4040,4040,4040,4040,0
20230905,192300,165818750,4040,4040,4040,4040,0
20230905,192200,165818750,4040,4040,4040,4040,0
20230905,192100,165818750,4040,4040,4040,4040,0
20230905,192000,165818750,4040,4040,4040,4040,0
20230905,191900,165818750,4040,4040,4040,4040,0
20230905,191800,165818750,4040,4040,4040,4040,0
20230905,191700,165818750,4040,4040,4040,4040,0
20230905,191600,165818750,4040,4040,4040,4040,0
20230905,191500,165818750,4040,4040,4040,4040,0
20230905,191400,165818750,4040,4040,4040,4040,0
20230905,191300,165818750,4040,4040,4040,4040,0
20230905,191200,165818750,4040,4040,4040,4040,0
20230905,191100,165818750,4040,4040,4040,4040,0
20230905,191000,165818750,4040,4040,4040,4040,0
20230905,190900,165818750,4040,4040,4040,4040,0
20230905,190800,165818750,4040,4040,4040,4040,0
20230905,190700,165818750,4040,4040,4040,4040,0
20230905,190600,165818750,4040,4040,4040,4040,0
20230905,190500,165818750,4040,4040,4040,4040,0
20230905,190400,165818750,4040,4040,4040,4040,0
20230905,190300,165818750,4040,4040,4040,4040,0
20230905,190200,165818750,4040,4040,4040,4040,0
20230905,190100,165818750,4040,4040,4040,4040,0
20230905,190000,165818750,4040,4040,4040,4040,0
20230905,185900,165818750,4040,4040,4040,4040,0
20230905,185800,165818750,4040,4040,4040,4040,0
20230905,185700,165818750,4040,4040,4040,4040,0
20230905,185600,165818750,4040,4040,4040,4040,2193
20230905,185500,165818750,4040,4040,4040,4040,0
20230905,185400,165818750,4040,4040,4040,4040,0
20230905,185300,165818750,4040,4040,4040,4040,0
20230905,185200,165818750,4040,4040,4040,4040,0
20230905,185100,165818750,4040,4040,4040,4040,0
20230905,185000,165818750,4040,4040,4040,4040,0
20230905,184900,165818750,4040,4040,4040,4040,0
20230905,184800,165818750,4040,4040,4040,4040,0
20230905,184700,165818750,4040,4040,4040,4040,0
20230905,184600,165818750,4040,4040,4040,4040,0
20230905,184500,165818750,4040,4040,4040,4040,0
20230905,184400,165818750,4040,4040,4040,4040,0
20230905,184300,165818750,4040,4040,4040,4040,0
20230905,184200,165818750,4040,4040,4040,4040,0
20230905,184100,165818750,4040,4040,4040,4040,0
20230905,184000,165818750,4040,4040,4040,4040,0
20230905,183900,165818750,4040,4040,4040,4040,0
20230905,183800,165818750,4040,4040,4040,4040,0
20230905,183700,165818750,4040,4040,4040,4040,0
20230905,183600,165818750,4040,4040,4040,4040,0
20230905,183500,165818750,4040,4040,4040,4040,0
20230905,183400,165818750,4040,4040,4040,4040,0
20230905,183300,165818750,4040,4040,4040,4040,0
20230905,183200,165818750,4040,4040,4040,4040,0
20230905,183100,165818750,4040,4040,4040,4040,0
20230905,183000,165818750,4040,4040,4040,4040,0
20230905,182900,165818750,4040,4040,4040,4040,0
20230905,182800,165818750,4040,4040,4040,4040,0
20230905,182700,165818750,4040,4040,4040,4040,0
20230905,182600,165818750,4040,4040,4040,4040,2193
20230905,182500,165818750,4040,4040,4040,4040,0
20230905,182400,165818750,4040,4040,4040,4040,0
20230905,182300,165818750,4040,4040,4040,4040,0
20230905,182200,165818750,4040,4040,4040,4040,0
20230905,182100,165818750,4040,4040,4040,4040,0
20230905,182000,165818750,4040,4040,4040,4040,0
20230905,181900,165818750,4040,4040,4040,4040,0
20230905,181800,165818750,4040,4040,4040,4040,0
20230905,181700,165818750,4040,4040,4040,4040,0
20230905,181600,165818750,4040,4040,4040,4040,0
20230905,181500,165818750,4040,4040,4040,4040,0
20230905,181400,165818750,4040,4040,4040,4040,0
20230905,181300,165818750,4040,4040,4040,4040,0
20230905,181200,165818750,4040,4040,4040,4040,0
20230905,181100,165818750,4040,4040,4040,4040,0
20230905,181000,165818750,4040,4040,4040,4040,0
20230905,180900,165818750,4040,4040,4040,4040,0
20230905,180800,165818750,4040,4040,4040,4040,0
20230905,180700,165818750,4040,4040,4040,4040,0
20230905,180600,165818750,4040,4040,4040,4040,0
20230905,180500,165818750,4040,4040,4040,4040,0
20230905,180400,165818750,4040,4040,4040,4040,0
20230905,180300,165818750,4040,4040,4040,4040,0
20230905,180200,165818750,4040,4040,4040,4040,0
20230905,180100,165818750,4040,4040,4040,4040,0
20230905,180000,165818750,4040,4040,4040,4040,0
20230905,175900,165818750,4040,4040,4040,4040,0
20230905,175800,165818750,4040,4040,4040,4040,0
20230905,175700,165818750,4040,4040,4040,4040,0
20230905,175600,165818750,4040,4040,4040,4040,2193
20230905,175500,165818750,4040,4040,4040,4040,0
20230905,175400,165818750,4040,4040,4040,4040,0
20230905,175300,165818750,4040,4040,4040,4040,0
20230905,175200,165818750,4040,4040,4040,4040,0
20230905,175100,165818750,4040,4040,4040,4040,0
20230905,175000,165818750,4040,4040,4040,4040,0
20230905,174900,165818750,4040,4040,4040,4040,0
20230905,174800,165818750,4040,4040,4040,4040,0
20230905,174700,165818750,4040,4040,4040,4040,0
20230905,174600,165818750,4040,4040,4040,4040,0
20230905,174500,165818750,4040,4040,4040,4040,0
20230905,174400,165818750,4040,4040,4040,4040,0
20230905,174300,165818750,4040,4040,4040,4040,0
20230905,174200,165818750,4040,4040,4040,4040,0
20230905,174100,165818750,4040,4040,4040,4040,0
20230905,174000,165818750,4040,4040,4040,4040,0
20230905,173900,165818750,4040,4040,4040,4040,0
20230905,173800,165818750,4040,4040,4040,4040,0
20230905,173700,165818750,4040,4040,4040,4040,0
20230905,173600,165818750,4040,4040,4040,4040,0
20230905,173500,165818750,4040,4040,4040,4040,0
20230905,173400,165818750,4040,4040,4040,4040,0
20230905,173300,165818750,4040,4040,4040,4040,0
20230905,173200,165818750,4040,4040,4040,4040,0
20230905,173100,165818750,4040,4040,4040,4040,0
20230905,173000,165818750,4040,4040,4040,4040,0
20230905,172900,165818750,4040,4040,4040,4040,0
20230905,172800,165818750,4040,4040,4040,4040,0
20230905,172700,165818750,4040,4040,4040,4040,0
20230905,172600,165818750,4040,4040,4040,4040,2193
20230905,172500,165818750,4040,4040,4040,4040,0
20230905,172400,165818750,4040,4040,4040,4040,0
20230905,172300,165818750,4040,4040,4040,4040,0
20230905,172200,165818750,4040,4040,4040,4040,0
20230905,172100,165818750,4040,4040,4040,4040,0
20230905,172000,165818750,4040,4040,4040,4040,0
20230905,171900,165818750,4040,4040,4040,4040,0
20230905,171800,165818750,4040,4040,4040,4040,0
20230905,171700,165818750,4040,4040,4040,4040,0
20230905,171600,165818750,4040,4040,4040,4040,0
20230905,171500,165818750,4040,4040,4040,4040,0
20230905,171400,165818750,4040,4040,4040,4040,0
20230905,171300,165818750,4040,4040,4040,4040,0
20230905,171200,165818750,4040,4040,4040,4040,0
20230905,171100,165818750,4040,4040,4040,4040,0
20230905,171000,165818750,4040,4040,4040,4040,0
20230905,170900,165818750,4040,4040,4040,4040,0
20230905,170800,165818750,4040,4040,4040,4040,0
20230905,170700,165818750,4040,4040,4040,4040,0
20230905,170600,165818750,4040,4040,4040,4040,0
20230905,170500,165818750,4040,4040,4040,4040,0
20230905,170400,165818750,4040,4040,4040,4040,0
20230905,170300,165818750,4040,4040,4040,4040,0
20230905,170200,165818750,4040,4040,4040,4040,0
20230905,170100,165818750,4040,4040,4040,4040,0
20230905,170000,165818750,4040,4040,4040,4040,0
20230905,165900,165818750,4040,4040,4040,4040,0
20230905,165800,165818750,4040,4040,4040,4040,0
20230905,165700,165818750,4040,4040,4040,4040,0
20230905,165600,165818750,4040,4040,4040,4040,2193
20230905,165500,165818750,4040,4040,4040,4040,0
20230905,165400,165818750,4040,4040,4040,4040,0
20230905,165300,165818750,4040,4040,4040,4040,0
20230905,165200,165818750,4040,4040,4040,4040,0
20230905,165100,165818750,4040,4040,4040,4040,0
20230905,165000,165818750,4040,4040,4040,4040,0
20230905,164900,165818750,4040,4040,4040,4040,0
20230905,164800,165818750,4040,4040,4040,4040,0
20230905,164700,165818750,4040,4040,4040,4040,0
20230905,164600,165818750,4040,4040,4040,4040,0
20230905,164500,165818750,4040,4040,4040,4040,0
20230905,164400,165818750,4040,4040,4040,4040,0
20230905,164300,165818750,4040,4040,4040,4040,0
20230905,164200,165818750,4040,4040,4040,4040,0
20230905,164100,165818750,4040,4040,4040,4040,0
20230905,164000,165818750,4040,4040,4040,4040,0
20230905,163900,165818750,4040,4040,4040,4040,0
20230905,163800,165818750,4040,4040,4040,4040,0
20230905,163700,165818750,4040,4040,4040,4040,0
20230905,163600,165818750,4040,4040,4040,4040,0
20230905,163500,165818750,4040,4040,4040,4040,0
20230905,163400,165818750,4040,4040,4040,4040,0
20230905,163300,165818750,4040,4040,4040,4040,0
20230905,163200,165818750,4040,4040,4040,4040,0
20230905,163100,165818750,4040,4040,4040,4040,0
20230905,163000,165818750,4040,4040,4040,4040,0
20230905,162900,165818750,4040,4040,4040,4040,0
20230905,162800,165818750,4040,4040,4040,4040,0
20230905,162700,165818750,4040,4040,4040,4040,0
20230905,162600,165818750,4040,4040,4040,4040,2193
20230905,162500,165818750,4040,4040,4040,4040,0
20230905,162400,165818750,4040,4040,4040,4040,0
20230905,162300,165818750,4040,4040,4040,4040,0
20230905,162200,165818750,4040,4040,4040,4040,0
20230905,162100,165818750,4040,4040,4040,4040,0
20230905,162000,165818750,4040,4040,4040,4040,0
20230905,161900,165818750,4040,4040,4040,4040,0
20230905,161800,165818750,4040,4040,4040,4040,0
20230905,161700,165818750,4040,4040,4040,4040,0
20230905,161600,165818750,4040,4040,4040,4040,0
20230905,161500,165818750,4040,4040,4040,4040,0
20230905,161400,165818750,4040,4040,4040,4040,0
20230905,161300,165818750,4040,4040,4040,4040,0
20230905,161200,165818750,4040,4040,4040,4040,0
20230905,161100,165818750,4040,4040,4040,4040,0
20230905,161000,165818750,4040,4040,4040,4040,0
20230905,160900,165818750,4040,4040,4040,4040,0
20230905,160800,165818750,4040,4040,4040,4040,0
20230905,160700,165818750,4040,4040,4040,4040,0
20230905,160600,165818750,4040,4040,4040,4040,0
20230905,160500,165818750,4040,4040,4040,4040,0
20230905,160400,165818750,4040,4040,4040,4040,0
20230905,160300,165818750,4040,4040,4040,4040,0
20230905,160200,165818750,4040,4040,4040,4040,0
20230905,160100,165818750,4040,4040,4040,4040,0
20230905,160000,165818750,4040,4040,4040,4040,0
20230905,155900,165818750,4040,4040,4040,4040,0
20230905,155800,165818750,4040,4040,4040,4040,0
20230905,155700,165818750,4040,4040,4040,4040,0
20230905,155600,165818750,4040,4040,4040,4040,2193
20230905,155500,165818750,4040,4040,4040,4040,0
20230905,155400,165818750,4040,4040,4040,4040,0
20230905,155300,165818750,4040,4040,4040,4040,0
20230905,155200,165818750,4040,4040,4040,4040,0
20230905,155100,165818750,4040,4040,4040,4040,0
20230905,155000,165818750,4040,4040,4040,4040,0
20230905,154900,165818750,4040,4040,4040,4040,0
20230905,154800,165818750,4040,4040,4040,4040,0
20230905,154700,165818750,4040,4040,4040,4040,0
20230905,154600,165818750,4040,4040,4040,4040,0
20230905,154500,165818750,4040,4040,4040,4040,0
20230905,154400,165818750,4040,4040,4040,4040,0
20230905,154300,165818750,4040,4040,4040,4040,0
20230905,154200,165818750,4040,4040,4040,4040,0
20230905,154100,165818750,4040,4040,4040,4040,0
20230905,154000,165818750,4040,4040,4040,4040,0
20230905,153900,165818750,4040,4040,4040,4040,0
20230905,153800,165818750,4040,4040,4040,4040,0
20230905,153700,165818750,4040,4040,4040,4040,0
20230905,153600,165818750,4040,4040,4040,4040,0
20230905,153500,165818750,4040,4040,4040,4040,0
20230905,153400,165818750,4040,4040,4040,4040,0
20230905,153300,165818750,4040,4040,4040,4040,0
20230905,153200,165818750,4040,4040,4040,4040,0
20230905,153100,165818750,4040,4040,4040,4040,0
20230905,153000,165818750,4040,4040,4040,4040,2193
20230905,152900,156959030,4025,4025,4025,4025,0
20230905,152800,156959030,4025,4025,4025,4025,0
20230905,152700,156959030,4025,4025,4025,4025,0
20230905,152600,156959030,4025,4025,4025,4025,0
20230905,152500,156959030,4025,4025,4025,4025,0
20230905,152400,156959030,4025,4025,4025,4025,0
20230905,152300,156959030,4025,4025,4025,4025,0
20230905,152200,156959030,4025,4025,4025,4025,0
20230905,152100,156959030,4025,4025,4025,4025,0
20230905,152000,156959030,4025,4025,4025,4025,0
20230905,151900,156959030,4025,4025,4025,4025,3
20230905,151800,156946955,4020,4020,4025,4020,507
20230905,151700,154906345,4025,4025,4025,4025,0
20230905,151600,154906345,4025,4025,4025,4025,11
20230905,151500,154862070,4025,4025,4025,4025,41
20230905,151400,154697045,4025,4025,4025,4025,24
20230905,151300,154600445,4025,4025,4025,4025,0
20230905,151200,154600445,4025,4010,4025,4005,5
20230905,151100,154580355,4005,4005,4005,4005,67
20230905,151000,154312020,4000,4000,4000,4000,0
20230905,150900,154312020,4000,4000,4000,4000,457
20230905,150800,152484020,4000,4000,4000,4000,21
20230905,150700,152400020,4005,4005,4005,4005,100
20230905,150600,151999520,4025,4025,4025,4025,0
20230905,150500,151999520,4025,4025,4025,4025,0
20230905,150400,151999520,4025,4025,4025,4025,1
20230905,150300,151995495,4005,4010,4010,4005,500
20230905,150200,149992805,4020,4020,4020,4020,2
20230905,150100,149984765,4030,4030,4030,4030,0
20230905,150000,149984765,4030,4030,4030,4030,0
20230905,145900,149984765,4030,4030,4030,4030,0
20230905,145800,149984765,4030,4030,4030,4030,0
20230905,145700,149984765,4030,4030,4030,4030,0
20230905,145600,149984765,4030,4030,4030,4030,287
20230905,145500,148828155,4030,4030,4030,4030,0
20230905,145400,148828155,4030,4030,4030,4030,13
20230905,145300,148775765,4005,4005,4005,4005,0
20230905,145200,148775765,4005,4005,4005,4005,0
20230905,145100,148775765,4005,4015,4015,4000,205
20230905,145000,147954725,4020,4020,4020,4020,237
20230905,144900,147001985,4020,4020,4020,4020,0
20230905,144800,147001985,4020,4020,4020,4020,681
20230905,144700,144264365,4025,4030,4030,4025,92
20230905,144600,143894060,4035,4035,4035,4035,0
20230905,144500,143894060,4035,4035,4035,4035,247
20230905,144400,142897415,4040,4040,4040,4040,0
20230905,144300,142897415,4040,4040,4040,4040,1
20230905,144200,142893375,4020,4020,4020,4020,0
20230905,144100,142893375,4020,4020,4020,4020,384
20230905,144000,141349695,4015,4015,4015,4015,53
20230905,143900,141136900,4020,4020,4020,4020,60
20230905,143800,140895700,4010,4010,4010,4010,0
20230905,143700,140895700,4010,4010,4010,4010,0
20230905,143600,140895700,4010,4010,4010,4010,0
20230905,143500,140895700,4010,4005,4010,4005,883
20230905,143400,137355795,4000,4000,4000,4000,0
20230905,143300,137355795,4000,4000,4000,4000,0
20230905,143200,137355795,4000,4000,4000,4000,0
20230905,143100,137355795,4000,4000,4000,4000,25
20230905,143000,137255795,4000,4010,4010,4000,734
20230905,142900,134315915,4010,4010,4010,4010,24
20230905,142800,134219675,4005,4010,4010,4005,1531
20230905,142700,128085160,4010,4010,4010,4010,2
20230905,142600,128077140,4010,4015,4015,4010,165
20230905,142500,127414785,4020,4020,4020,4020,0
20230905,142400,127414785,4020,4020,4020,4020,0
20230905,142300,127414785,4020,4020,4020,4020,0
20230905,142200,127414785,4020,4020,4020,4020,1
20230905,142100,127410765,4020,4020,4020,4020,0
20230905,142000,127410765,4020,4020,4020,4020,0
20230905,141900,127410765,4020,4020,4020,4020,0
20230905,141800,127410765,4020,4020,4020,4020,0
20230905,141700,127410765,4020,4015,4020,4015,47
20230905,141600,127221960,4010,4020,4020,4010,7
20230905,141500,127193850,4020,4020,4020,4020,0
20230905,141400,127193850,4020,4020,4020,4020,1
20230905,141300,127189830,4015,4015,4015,4015,50
20230905,141200,126989080,4015,4015,4015,4015,44
20230905,141100,126812420,4015,4015,4015,4015,0
20230905,141000,126812420,4015,4025,4025,4015,586
20230905,140900,124457940,4020,4020,4020,4020,0
20230905,140800,124457940,4020,4020,4020,4020,16
20230905,140700,124393620,4020,4020,4020,4020,1
20230905,140600,124389600,4030,4025,4030,4020,32
20230905,140500,124260800,4030,4030,4030,4030,0
20230905,140400,124260800,4030,4030,4030,4030,0
20230905,140300,124260800,4030,4030,4030,4030,744
20230905,140200,121262480,4030,4030,4030,4030,0
20230905,140100,121262480,4030,4030,4030,4030,0
20230905,140000,121262480,4030,4030,4030,4030,0
20230905,135900,121262480,4030,4030,4030,4030,1000
20230905,135800,117232480,4030,4030,4030,4030,0
20230905,135700,117232480,4030,4030,4030,4030,0
20230905,135600,117232480,4030,4030,4030,4030,25
20230905,135500,117131730,4040,4040,4040,4040,0
20230905,135400,117131730,4040,4040,4040,4040,0
20230905,135300,117131730,4040,4040,4040,4040,0
20230905,135200,117131730,4040,4040,4040,4040,1
20230905,135100,117127690,4030,4030,4030,4030,5
20230905,135000,117107540,4035,4035,4035,4035,8
20230905,134900,117075260,4045,4025,4045,4025,30
20230905,134800,116954410,4015,4015,4015,4015,1
20230905,134700,116950395,4015,4025,4025,4015,50
20230905,134600,116749155,4025,4025,4025,4025,0
20230905,134500,116749155,4025,4025,4025,4025,0
20230905,134400,116749155,4025,4025,4025,4025,0
20230905,134300,116749155,4025,4025,4025,4025,0
20230905,134200,116749155,4025,4025,4025,4025,0
20230905,134100,116749155,4025,4025,4025,4025,0
20230905,134000,116749155,4025,4025,4025,4025,7
20230905,133900,116720980,4025,4025,4025,4025,0
20230905,133800,116720980,4025,4025,4025,4025,0
20230905,133700,116720980,4025,4025,4025,4025,25
20230905,133600,116620355,4025,4025,4025,4025,1
20230905,133500,116616330,4025,4025,4025,4025,0
20230905,133400,116616330,4025,4025,4025,4025,0
20230905,133300,116616330,4025,4025,4025,4025,0
20230905,133200,116616330,4025,4025,4025,4025,0
20230905,133100,116616330,4025,4025,4025,4025,0
20230905,133000,116616330,4025,4025,4025,4025,0
20230905,132900,116616330,4025,4025,4025,4025,0
20230905,132800,116616330,4025,4025,4025,4025,100
20230905,132700,116213830,4005,4005,4005,4005,0
20230905,132600,116213830,4005,4010,4010,4005,101
20230905,132500,115809320,4010,4010,4010,4010,69
20230905,132400,115532630,4010,4010,4010,4010,0
20230905,132300,115532630,4010,4010,4010,4010,0
20230905,132200,115532630,4010,4015,4015,4010,120
20230905,132100,115051420,4045,4045,4045,4045,0
20230905,132000,115051420,4045,4045,4045,4045,0
20230905,131900,115051420,4045,4045,4045,4045,0
20230905,131800,115051420,4045,4020,4045,4020,116
20230905,131700,114582645,4030,4030,4030,4030,0
20230905,131600,114582645,4030,4030,4030,4030,0
20230905,131500,114582645,4030,4010,4030,4010,105
20230905,131400,114161575,4010,4010,4010,4010,3
20230905,131300,114149545,4010,4000,4010,3995,101
20230905,131200,113745555,4010,4005,4010,4000,30
20230905,131100,113625525,4005,4005,4005,4005,0
20230905,131000,113625525,4005,4005,4005,4005,0
20230905,130900,113625525,4005,4005,4005,4005,1
20230905,130800,113621520,4000,4000,4000,4000,0
20230905,130700,113621520,4000,4000,4000,4000,0
20230905,130600,113621520,4000,4010,4010,4000,507
20230905,130500,111592130,4010,4010,4010,4010,0
20230905,130400,111592130,4010,4010,4010,4010,1
20230905,130300,111588120,4005,4005,4005,4005,1
20230905,130200,111584115,4000,4005,4025,4000,536
20230905,130100,109440040,4000,4005,4005,4000,579
20230905,130000,107123705,4010,4010,4010,4010,92
20230905,125900,106754785,4045,4015,4045,4015,25
20230905,125800,106653945,4010,4020,4020,4010,249
20230905,125700,105652975,4005,4005,4005,4005,0
20230905,125600,105652975,4005,4005,4005,4005,0
20230905,125500,105652975,4005,4005,4005,4005,8
20230905,125400,105620935,4005,4005,4005,4005,135
20230905,125300,105080260,4010,4020,4020,4010,2
20230905,125200,105072230,4000,4000,4000,4000,0
20230905,125100,105072230,4000,4020,4020,4000,760
20230905,125000,102029010,4020,4020,4020,4020,0
20230905,124900,102029010,4020,4020,4020,4020,1
20230905,124800,102024990,4005,4005,4005,4005,0
20230905,124700,102024990,4005,4005,4005,4005,0
20230905,124600,102024990,4005,4005,4005,4005,3
20230905,124500,102012975,4020,4020,4020,4020,0
20230905,124400,102012975,4020,4020,4020,4020,0
20230905,124300,102012975,4020,4020,4020,4020,0
20230905,124200,102012975,4020,4020,4020,4020,2
20230905,124100,102004935,4020,4020,4020,4020,0
20230905,124000,102004935,4020,4020,4020,4020,0
20230905,123900,102004935,4020,4020,4020,4020,5
20230905,123800,101984835,4020,4020,4020,4020,1
20230905,123700,101980815,4005,4005,4005,4005,0
20230905,123600,101980815,4005,4005,4005,4005,0
20230905,123500,101980815,4005,4005,4005,4005,0
20230905,123400,101980815,4005,4010,4010,4005,1333
20230905,123300,96642100,4015,4015,4015,4015,10
20230905,123200,96601950,4010,4010,4010,4010,0
20230905,123100,96601950,4010,4010,4010,4010,0
20230905,123000,96601950,4010,4010,4010,4010,10
20230905,122900,96561850,4010,4010,4010,4010,1
20230905,122800,96557840,4010,4010,4010,4010,0
20230905,122700,96557840,4010,4010,4010,4010,32
20230905,122600,96429520,4005,4005,4005,4005,0
20230905,122500,96429520,4005,4005,4005,4005,0
20230905,122400,96429520,4005,4005,4005,4005,0
20230905,122300,96429520,4005,4010,4010,4005,11
20230905,122200,96385460,4010,4010,4010,4010,0
20230905,122100,96385460,4010,4010,4010,4010,0
20230905,122000,96385460,4010,4010,4010,4010,4
20230905,121900,96369420,4010,4010,4010,4010,0
20230905,121800,96369420,4010,4010,4010,4010,11
20230905,121700,96325310,4010,4010,4010,4010,0
20230905,121600,96325310,4010,4010,4010,4010,0
20230905,121500,96325310,4010,4010,4010,4010,91
20230905,121400,95960400,4010,4010,4010,4010,0
20230905,121300,95960400,4010,4010,4010,4010,1
20230905,121200,95956390,4005,4005,4005,4005,0
20230905,121100,95956390,4005,4005,4005,4005,1100
20230905,121000,91550890,4010,4010,4010,4010,83
20230905,120900,91218060,4010,4010,4010,4010,0
20230905,120800,91218060,4010,4010,4020,4005,26
20230905,120700,91113885,4010,4010,4010,4010,100
20230905,120600,90712885,4015,4015,4015,4015,1
20230905,120500,90708870,4020,4020,4020,4020,0
20230905,120400,90708870,4020,4020,4020,4020,0
20230905,120300,90708870,4020,4020,4020,4020,0
20230905,120200,90708870,4020,4020,4020,4020,124
20230905,120100,90210390,4015,4015,4015,4015,10
20230905,120000,90170240,4020,4020,4020,4020,0
20230905,115900,90170240,4020,4020,4020,4020,10
20230905,115800,90130040,4020,4020,4020,4020,86
20230905,115700,89784320,4015,4015,4015,4015,0
20230905,115600,89784320,4015,4020,4020,4015,199
20230905,115500,88985330,4020,4020,4020,4020,0
20230905,115400,88985330,4020,4020,4020,4020,0
20230905,115300,88985330,4020,4020,4020,4020,10
20230905,115200,88945130,4045,4045,4045,4045,0
20230905,115100,88945130,4045,4045,4045,4045,0
20230905,115000,88945130,4045,4045,4045,4045,0
20230905,114900,88945130,4045,4045,4045,4045,0
20230905,114800,88945130,4045,4045,4045,4045,0
20230905,114700,88945130,4045,4045,4045,4045,0
20230905,114600,88945130,4045,4045,4045,4045,1
20230905,114500,88941085,4045,4045,4045,4045,0
20230905,114400,88941085,4045,4045,4045,4045,0
20230905,114300,88941085,4045,4045,4045,4045,0
20230905,114200,88941085,4045,4045,4045,4045,0
20230905,114100,88941085,4045,4045,4045,4045,0
20230905,114000,88941085,4045,4045,4045,4045,1
20230905,113900,88937040,4010,4010,4010,4010,600
20230905,113800,86531040,4020,4020,4020,4020,0
20230905,113700,86531040,4020,4015,4020,4010,489
20230905,113600,84569880,4020,4020,4020,4020,1171
20230905,113500,79862460,4030,4030,4030,4030,0
20230905,113400,79862460,4030,4030,4030,4030,1
20230905,113300,79858430,4025,4025,4025,4025,0
20230905,113200,79858430,4025,4025,4025,4025,813
20230905,113100,76586105,4050,4050,4050,4050,0
20230905,113000,76586105,4050,4050,4050,4050,0
20230905,112900,76586105,4050,4050,4050,4050,0
20230905,112800,76586105,4050,4050,4050,4050,0
20230905,112700,76586105,4050,4050,4050,4050,0
20230905,112600,76586105,4050,4050,4050,4050,0
20230905,112500,76586105,4050,4050,4050,4050,1
20230905,112400,76582055,4025,4025,4025,4025,0
20230905,112300,76582055,4025,4025,4025,4025,0
20230905,112200,76582055,4025,4025,4025,4025,0
20230905,112100,76582055,4025,4025,4025,4025,0
20230905,112000,76582055,4025,4025,4025,4025,0
20230905,111900,76582055,4025,4025,4025,4025,0
20230905,111800,76582055,4025,4025,4025,4025,0
20230905,111700,76582055,4025,4025,4025,4025,200
20230905,111600,75777055,4025,4025,4025,4025,415
20230905,111500,74106680,4050,4050,4050,4050,0
20230905,111400,74106680,4050,4050,4050,4050,0
20230905,111300,74106680,4050,4050,4050,4050,0
20230905,111200,74106680,4050,4050,4050,4050,0
20230905,111100,74106680,4050,4050,4050,4050,0
20230905,111000,74106680,4050,4050,4050,4050,0
20230905,110900,74106680,4050,4050,4050,4050,0
20230905,110800,74106680,4050,4050,4050,4050,0
20230905,110700,74106680,4050,4050,4050,4050,49
20230905,110600,73908230,4050,4050,4050,4050,0
20230905,110500,73908230,4050,4050,4050,4050,0
20230905,110400,73908230,4050,4050,4050,4050,0
20230905,110300,73908230,4050,4050,4050,4050,0
20230905,110200,73908230,4050,4050,4050,4050,0
20230905,110100,73908230,4050,4050,4050,4050,0
20230905,110000,73908230,4050,4050,4050,4050,0
20230905,105900,73908230,4050,4050,4050,4050,0
20230905,105800,73908230,4050,4050,4050,4050,430
20230905,105700,72166730,4050,4050,4050,4050,0
20230905,105600,72166730,4050,4050,4050,4050,0
20230905,105500,72166730,4050,4050,4050,4050,1
20230905,105400,72162680,4040,4050,4050,4040,25
20230905,105300,72061670,4040,4035,4045,4035,54
20230905,105200,71843390,4045,4025,4045,4025,430
20230905,105100,70108450,4045,4030,4045,4030,40
20230905,105000,69947225,4045,4045,4045,4045,0
20230905,104900,69947225,4045,4045,4045,4045,1
20230905,104800,69943180,4030,4030,4030,4030,20
20230905,104700,69862580,4050,4050,4050,4050,0
20230905,104600,69862580,4050,4050,4050,4050,0
20230905,104500,69862580,4050,4050,4050,4050,0
20230905,104400,69862580,4050,4050,4050,4050,0
20230905,104300,69862580,4050,4050,4050,4050,0
20230905,104200,69862580,4050,4050,4050,4050,0
20230905,104100,69862580,4050,4050,4050,4050,0
20230905,104000,69862580,4050,4050,4050,4050,0
20230905,103900,69862580,4050,4050,4050,4050,0
20230905,103800,69862580,4050,4050,4050,4050,0
20230905,103700,69862580,4050,4050,4050,4050,48
20230905,103600,69668180,4050,4050,4050,4050,0
20230905,103500,69668180,4050,4050,4050,4050,0
20230905,103400,69668180,4050,4030,4050,4025,227
20230905,103300,68753920,4050,4050,4050,4050,0
20230905,103200,68753920,4050,4050,4050,4050,0
20230905,103100,68753920,4050,4050,4050,4050,0
20230905,103000,68753920,4050,4050,4050,4050,0
20230905,102900,68753920,4050,4050,4050,4050,0
20230905,102800,68753920,4050,4050,4050,4050,0
20230905,102700,68753920,4050,4050,4050,4050,0
20230905,102600,68753920,4050,4050,4050,4050,0
20230905,102500,68753920,4050,4050,4050,4050,0
20230905,102400,68753920,4050,4050,4050,4050,0
20230905,102300,68753920,4050,4050,4050,4050,0
20230905,102200,68753920,4050,4050,4050,4050,0
20230905,102100,68753920,4050,4050,4050,4050,0
20230905,102000,68753920,4050,4050,4050,4050,0
20230905,101900,68753920,4050,4050,4050,4050,0
20230905,101800,68753920,4050,4050,4050,4050,0
20230905,101700,68753920,4050,4050,4050,4050,0
20230905,101600,68753920,4050,4050,4050,4050,0
20230905,101500,68753920,4050,4050,4050,4050,0
20230905,101400,68753920,4050,4050,4050,4050,0
20230905,101300,68753920,4050,4050,4050,4050,0
20230905,101200,68753920,4050,4050,4050,4050,0
20230905,101100,68753920,4050,4050,4050,4050,0
20230905,101000,68753920,4050,4050,4050,4050,1
20230905,100900,68749870,4045,4045,4045,4045,0
20230905,100800,68749870,4045,4045,4045,4045,0
20230905,100700,68749870,4045,4045,4045,4045,1214
20230905,100600,63839240,4040,4025,4040,4020,964
20230905,100500,59961795,4020,4020,4020,4020,0
20230905,100400,59961795,4020,4020,4020,4020,143
20230905,100300,59386935,4045,4045,4045,4045,1
20230905,100200,59382890,4020,4025,4025,4020,12
20230905,100100,59334605,4050,4050,4050,4050,0
20230905,100000,59334605,4050,4050,4050,4050,0
20230905,095900,59334605,4050,4050,4050,4050,0
20230905,095800,59334605,4050,4050,4050,4050,25
20230905,095700,59233355,4050,4050,4050,4050,0
20230905,095600,59233355,4050,4050,4050,4050,1
20230905,095500,59229305,4045,4045,4045,4045,24
20230905,095400,59132225,4045,4045,4045,4045,21
20230905,095300,59047280,4045,4045,4045,4045,0
20230905,095200,59047280,4045,4045,4045,4045,0
20230905,095100,59047280,4045,4045,4045,4045,0
20230905,095000,59047280,4045,4045,4045,4045,1
20230905,094900,59043235,4020,4020,4020,4020,0
20230905,094800,59043235,4020,4020,4020,4020,17
20230905,094700,58974895,4025,4025,4025,4025,0
20230905,094600,58974895,4025,4025,4025,4025,0
20230905,094500,58974895,4025,4025,4025,4020,537
20230905,094400,56815725,4025,4030,4030,4025,2000
20230905,094300,48765480,4030,4040,4040,4030,210
20230905,094200,47917150,4050,4050,4050,4050,0
20230905,094100,47917150,4050,4050,4050,4050,0
20230905,094000,47917150,4050,4050,4050,4050,45
20230905,093900,47734900,4050,4050,4050,4050,28
20230905,093800,47621500,4050,4050,4050,4050,0
20230905,093700,47621500,4050,4050,4050,4050,100
20230905,093600,47216500,4050,4050,4050,4050,0
20230905,093500,47216500,4050,4050,4050,4050,0
20230905,093400,47216500,4050,4050,4050,4050,0
20230905,093300,47216500,4050,4050,4050,4050,0
20230905,093200,47216500,4050,4025,4050,4025,223
20230905,093100,46318875,4050,4055,4055,4020,138
20230905,093000,45764025,4020,4020,4020,4020,200
20230905,092900,44960025,4055,4055,4055,4055,1
20230905,092800,44955970,4030,4030,4030,4030,937
20230905,092700,41179860,4030,4035,4035,4030,1096
20230905,092600,36759645,4035,4035,4035,4035,33
20230905,092500,36626490,4035,4035,4035,4035,0
20230905,092400,36626490,4035,4035,4035,4035,139
20230905,092300,36065625,4060,4060,4060,4060,0
20230905,092200,36065625,4060,4060,4060,4060,0
20230905,092100,36065625,4060,4060,4060,4060,0
20230905,092000,36065625,4060,4060,4060,4060,3
20230905,091900,36053445,4040,4040,4040,4040,413
20230905,091800,34384925,4030,4030,4030,4030,0
20230905,091700,34384925,4030,4030,4030,4030,0
20230905,091600,34384925,4030,4030,4030,4030,0
20230905,091500,34384925,4030,4025,4030,4025,34
20230905,091400,34248055,4030,4030,4030,4030,0
20230905,091300,34248055,4030,4030,4030,4030,0
20230905,091200,34248055,4030,4030,4030,4030,0
20230905,091100,34248055,4030,4030,4030,4030,179
20230905,091000,33526685,4030,4030,4030,4020,27
20230905,090900,33418055,4045,4050,4050,4020,2491
20230905,090800,23395515,4065,4065,4070,4065,111
20230905,090700,22944075,4075,4075,4075,4075,0
20230905,090600,22944075,4075,4030,4075,4030,2762
20230905,090500,11765540,4030,4020,4030,4020,387
20230905,090400,10206870,4020,4020,4020,4020,0
20230905,090300,10206870,4020,4020,4020,4020,5
20230905,090200,10186770,4020,4020,4020,4020,2
20230905,090100,10178730,4000,4005,4005,4000,682
20230905,090000,7448000,4000,4000,4000,4000,1862