KissMeData/140910/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,200100,6483660,3725,3725,3725,3725,232
20230905,200000,6483660,3725,3725,3725,3725,0
20230905,195900,6483660,3725,3725,3725,3725,0
20230905,195800,6483660,3725,3725,3725,3725,0
20230905,195700,6483660,3725,3725,3725,3725,0
20230905,195600,6483660,3725,3725,3725,3725,0
20230905,195500,6483660,3725,3725,3725,3725,0
20230905,195400,6483660,3725,3725,3725,3725,0
20230905,195300,6483660,3725,3725,3725,3725,0
20230905,195200,6483660,3725,3725,3725,3725,0
20230905,195100,6483660,3725,3725,3725,3725,0
20230905,195000,6483660,3725,3725,3725,3725,0
20230905,194900,6483660,3725,3725,3725,3725,0
20230905,194800,6483660,3725,3725,3725,3725,0
20230905,194700,6483660,3725,3725,3725,3725,0
20230905,194600,6483660,3725,3725,3725,3725,0
20230905,194500,6483660,3725,3725,3725,3725,0
20230905,194400,6483660,3725,3725,3725,3725,0
20230905,194300,6483660,3725,3725,3725,3725,0
20230905,194200,6483660,3725,3725,3725,3725,0
20230905,194100,6483660,3725,3725,3725,3725,0
20230905,194000,6483660,3725,3725,3725,3725,0
20230905,193900,6483660,3725,3725,3725,3725,0
20230905,193800,6483660,3725,3725,3725,3725,0
20230905,193700,6483660,3725,3725,3725,3725,0
20230905,193600,6483660,3725,3725,3725,3725,0
20230905,193500,6483660,3725,3725,3725,3725,0
20230905,193400,6483660,3725,3725,3725,3725,0
20230905,193300,6483660,3725,3725,3725,3725,0
20230905,193200,6483660,3725,3725,3725,3725,0
20230905,193100,6483660,3725,3725,3725,3725,232
20230905,193000,6483660,3725,3725,3725,3725,0
20230905,192900,6483660,3725,3725,3725,3725,0
20230905,192800,6483660,3725,3725,3725,3725,0
20230905,192700,6483660,3725,3725,3725,3725,0
20230905,192600,6483660,3725,3725,3725,3725,0
20230905,192500,6483660,3725,3725,3725,3725,0
20230905,192400,6483660,3725,3725,3725,3725,0
20230905,192300,6483660,3725,3725,3725,3725,0
20230905,192200,6483660,3725,3725,3725,3725,0
20230905,192100,6483660,3725,3725,3725,3725,0
20230905,192000,6483660,3725,3725,3725,3725,0
20230905,191900,6483660,3725,3725,3725,3725,0
20230905,191800,6483660,3725,3725,3725,3725,0
20230905,191700,6483660,3725,3725,3725,3725,0
20230905,191600,6483660,3725,3725,3725,3725,0
20230905,191500,6483660,3725,3725,3725,3725,0
20230905,191400,6483660,3725,3725,3725,3725,0
20230905,191300,6483660,3725,3725,3725,3725,0
20230905,191200,6483660,3725,3725,3725,3725,0
20230905,191100,6483660,3725,3725,3725,3725,0
20230905,191000,6483660,3725,3725,3725,3725,0
20230905,190900,6483660,3725,3725,3725,3725,0
20230905,190800,6483660,3725,3725,3725,3725,0
20230905,190700,6483660,3725,3725,3725,3725,0
20230905,190600,6483660,3725,3725,3725,3725,0
20230905,190500,6483660,3725,3725,3725,3725,0
20230905,190400,6483660,3725,3725,3725,3725,0
20230905,190300,6483660,3725,3725,3725,3725,0
20230905,190200,6483660,3725,3725,3725,3725,0
20230905,190100,6483660,3725,3725,3725,3725,232
20230905,190000,6483660,3725,3725,3725,3725,0
20230905,185900,6483660,3725,3725,3725,3725,0
20230905,185800,6483660,3725,3725,3725,3725,0
20230905,185700,6483660,3725,3725,3725,3725,0
20230905,185600,6483660,3725,3725,3725,3725,0
20230905,185500,6483660,3725,3725,3725,3725,0
20230905,185400,6483660,3725,3725,3725,3725,0
20230905,185300,6483660,3725,3725,3725,3725,0
20230905,185200,6483660,3725,3725,3725,3725,0
20230905,185100,6483660,3725,3725,3725,3725,0
20230905,185000,6483660,3725,3725,3725,3725,0
20230905,184900,6483660,3725,3725,3725,3725,0
20230905,184800,6483660,3725,3725,3725,3725,0
20230905,184700,6483660,3725,3725,3725,3725,0
20230905,184600,6483660,3725,3725,3725,3725,0
20230905,184500,6483660,3725,3725,3725,3725,0
20230905,184400,6483660,3725,3725,3725,3725,0
20230905,184300,6483660,3725,3725,3725,3725,0
20230905,184200,6483660,3725,3725,3725,3725,0
20230905,184100,6483660,3725,3725,3725,3725,0
20230905,184000,6483660,3725,3725,3725,3725,0
20230905,183900,6483660,3725,3725,3725,3725,0
20230905,183800,6483660,3725,3725,3725,3725,0
20230905,183700,6483660,3725,3725,3725,3725,0
20230905,183600,6483660,3725,3725,3725,3725,0
20230905,183500,6483660,3725,3725,3725,3725,0
20230905,183400,6483660,3725,3725,3725,3725,0
20230905,183300,6483660,3725,3725,3725,3725,0
20230905,183200,6483660,3725,3725,3725,3725,0
20230905,183100,6483660,3725,3725,3725,3725,232
20230905,183000,6483660,3725,3725,3725,3725,0
20230905,182900,6483660,3725,3725,3725,3725,0
20230905,182800,6483660,3725,3725,3725,3725,0
20230905,182700,6483660,3725,3725,3725,3725,0
20230905,182600,6483660,3725,3725,3725,3725,0
20230905,182500,6483660,3725,3725,3725,3725,0
20230905,182400,6483660,3725,3725,3725,3725,0
20230905,182300,6483660,3725,3725,3725,3725,0
20230905,182200,6483660,3725,3725,3725,3725,0
20230905,182100,6483660,3725,3725,3725,3725,0
20230905,182000,6483660,3725,3725,3725,3725,0
20230905,181900,6483660,3725,3725,3725,3725,0
20230905,181800,6483660,3725,3725,3725,3725,0
20230905,181700,6483660,3725,3725,3725,3725,0
20230905,181600,6483660,3725,3725,3725,3725,0
20230905,181500,6483660,3725,3725,3725,3725,0
20230905,181400,6483660,3725,3725,3725,3725,0
20230905,181300,6483660,3725,3725,3725,3725,0
20230905,181200,6483660,3725,3725,3725,3725,0
20230905,181100,6483660,3725,3725,3725,3725,0
20230905,181000,6483660,3725,3725,3725,3725,0
20230905,180900,6483660,3725,3725,3725,3725,0
20230905,180800,6483660,3725,3725,3725,3725,0
20230905,180700,6483660,3725,3725,3725,3725,0
20230905,180600,6483660,3725,3725,3725,3725,0
20230905,180500,6483660,3725,3725,3725,3725,0
20230905,180400,6483660,3725,3725,3725,3725,0
20230905,180300,6483660,3725,3725,3725,3725,0
20230905,180200,6483660,3725,3725,3725,3725,0
20230905,180100,6483660,3725,3725,3725,3725,232
20230905,180000,6483660,3725,3725,3725,3725,0
20230905,175900,6483660,3725,3725,3725,3725,0
20230905,175800,6483660,3725,3725,3725,3725,0
20230905,175700,6483660,3725,3725,3725,3725,0
20230905,175600,6483660,3725,3725,3725,3725,0
20230905,175500,6483660,3725,3725,3725,3725,0
20230905,175400,6483660,3725,3725,3725,3725,0
20230905,175300,6483660,3725,3725,3725,3725,0
20230905,175200,6483660,3725,3725,3725,3725,0
20230905,175100,6483660,3725,3725,3725,3725,0
20230905,175000,6483660,3725,3725,3725,3725,0
20230905,174900,6483660,3725,3725,3725,3725,0
20230905,174800,6483660,3725,3725,3725,3725,0
20230905,174700,6483660,3725,3725,3725,3725,0
20230905,174600,6483660,3725,3725,3725,3725,0
20230905,174500,6483660,3725,3725,3725,3725,0
20230905,174400,6483660,3725,3725,3725,3725,0
20230905,174300,6483660,3725,3725,3725,3725,0
20230905,174200,6483660,3725,3725,3725,3725,0
20230905,174100,6483660,3725,3725,3725,3725,0
20230905,174000,6483660,3725,3725,3725,3725,0
20230905,173900,6483660,3725,3725,3725,3725,0
20230905,173800,6483660,3725,3725,3725,3725,0
20230905,173700,6483660,3725,3725,3725,3725,0
20230905,173600,6483660,3725,3725,3725,3725,0
20230905,173500,6483660,3725,3725,3725,3725,0
20230905,173400,6483660,3725,3725,3725,3725,0
20230905,173300,6483660,3725,3725,3725,3725,0
20230905,173200,6483660,3725,3725,3725,3725,0
20230905,173100,6483660,3725,3725,3725,3725,232
20230905,173000,6483660,3725,3725,3725,3725,0
20230905,172900,6483660,3725,3725,3725,3725,0
20230905,172800,6483660,3725,3725,3725,3725,0
20230905,172700,6483660,3725,3725,3725,3725,0
20230905,172600,6483660,3725,3725,3725,3725,0
20230905,172500,6483660,3725,3725,3725,3725,0
20230905,172400,6483660,3725,3725,3725,3725,0
20230905,172300,6483660,3725,3725,3725,3725,0
20230905,172200,6483660,3725,3725,3725,3725,0
20230905,172100,6483660,3725,3725,3725,3725,0
20230905,172000,6483660,3725,3725,3725,3725,0
20230905,171900,6483660,3725,3725,3725,3725,0
20230905,171800,6483660,3725,3725,3725,3725,0
20230905,171700,6483660,3725,3725,3725,3725,0
20230905,171600,6483660,3725,3725,3725,3725,0
20230905,171500,6483660,3725,3725,3725,3725,0
20230905,171400,6483660,3725,3725,3725,3725,0
20230905,171300,6483660,3725,3725,3725,3725,0
20230905,171200,6483660,3725,3725,3725,3725,0
20230905,171100,6483660,3725,3725,3725,3725,0
20230905,171000,6483660,3725,3725,3725,3725,0
20230905,170900,6483660,3725,3725,3725,3725,0
20230905,170800,6483660,3725,3725,3725,3725,0
20230905,170700,6483660,3725,3725,3725,3725,0
20230905,170600,6483660,3725,3725,3725,3725,0
20230905,170500,6483660,3725,3725,3725,3725,0
20230905,170400,6483660,3725,3725,3725,3725,0
20230905,170300,6483660,3725,3725,3725,3725,0
20230905,170200,6483660,3725,3725,3725,3725,0
20230905,170100,6483660,3725,3725,3725,3725,232
20230905,170000,6483660,3725,3725,3725,3725,0
20230905,165900,6483660,3725,3725,3725,3725,0
20230905,165800,6483660,3725,3725,3725,3725,0
20230905,165700,6483660,3725,3725,3725,3725,0
20230905,165600,6483660,3725,3725,3725,3725,0
20230905,165500,6483660,3725,3725,3725,3725,0
20230905,165400,6483660,3725,3725,3725,3725,0
20230905,165300,6483660,3725,3725,3725,3725,0
20230905,165200,6483660,3725,3725,3725,3725,0
20230905,165100,6483660,3725,3725,3725,3725,0
20230905,165000,6483660,3725,3725,3725,3725,0
20230905,164900,6483660,3725,3725,3725,3725,0
20230905,164800,6483660,3725,3725,3725,3725,0
20230905,164700,6483660,3725,3725,3725,3725,0
20230905,164600,6483660,3725,3725,3725,3725,0
20230905,164500,6483660,3725,3725,3725,3725,0
20230905,164400,6483660,3725,3725,3725,3725,0
20230905,164300,6483660,3725,3725,3725,3725,0
20230905,164200,6483660,3725,3725,3725,3725,0
20230905,164100,6483660,3725,3725,3725,3725,0
20230905,164000,6483660,3725,3725,3725,3725,0
20230905,163900,6483660,3725,3725,3725,3725,0
20230905,163800,6483660,3725,3725,3725,3725,0
20230905,163700,6483660,3725,3725,3725,3725,0
20230905,163600,6483660,3725,3725,3725,3725,0
20230905,163500,6483660,3725,3725,3725,3725,0
20230905,163400,6483660,3725,3725,3725,3725,0
20230905,163300,6483660,3725,3725,3725,3725,0
20230905,163200,6483660,3725,3725,3725,3725,0
20230905,163100,6483660,3725,3725,3725,3725,232
20230905,163000,6483660,3725,3725,3725,3725,0
20230905,162900,6483660,3725,3725,3725,3725,0
20230905,162800,6483660,3725,3725,3725,3725,0
20230905,162700,6483660,3725,3725,3725,3725,0
20230905,162600,6483660,3725,3725,3725,3725,0
20230905,162500,6483660,3725,3725,3725,3725,0
20230905,162400,6483660,3725,3725,3725,3725,0
20230905,162300,6483660,3725,3725,3725,3725,0
20230905,162200,6483660,3725,3725,3725,3725,0
20230905,162100,6483660,3725,3725,3725,3725,0
20230905,162000,6483660,3725,3725,3725,3725,0
20230905,161900,6483660,3725,3725,3725,3725,0
20230905,161800,6483660,3725,3725,3725,3725,0
20230905,161700,6483660,3725,3725,3725,3725,0
20230905,161600,6483660,3725,3725,3725,3725,0
20230905,161500,6483660,3725,3725,3725,3725,0
20230905,161400,6483660,3725,3725,3725,3725,0
20230905,161300,6483660,3725,3725,3725,3725,0
20230905,161200,6483660,3725,3725,3725,3725,0
20230905,161100,6483660,3725,3725,3725,3725,0
20230905,161000,6483660,3725,3725,3725,3725,0
20230905,160900,6483660,3725,3725,3725,3725,0
20230905,160800,6483660,3725,3725,3725,3725,0
20230905,160700,6483660,3725,3725,3725,3725,0
20230905,160600,6483660,3725,3725,3725,3725,0
20230905,160500,6483660,3725,3725,3725,3725,0
20230905,160400,6483660,3725,3725,3725,3725,0
20230905,160300,6483660,3725,3725,3725,3725,0
20230905,160200,6483660,3725,3725,3725,3725,0
20230905,160100,6483660,3725,3725,3725,3725,232
20230905,160000,6483660,3725,3725,3725,3725,0
20230905,155900,6483660,3725,3725,3725,3725,0
20230905,155800,6483660,3725,3725,3725,3725,0
20230905,155700,6483660,3725,3725,3725,3725,0
20230905,155600,6483660,3725,3725,3725,3725,0
20230905,155500,6483660,3725,3725,3725,3725,0
20230905,155400,6483660,3725,3725,3725,3725,0
20230905,155300,6483660,3725,3725,3725,3725,0
20230905,155200,6483660,3725,3725,3725,3725,0
20230905,155100,6483660,3725,3725,3725,3725,0
20230905,155000,6483660,3725,3725,3725,3725,0
20230905,154900,6483660,3725,3725,3725,3725,0
20230905,154800,6483660,3725,3725,3725,3725,0
20230905,154700,6483660,3725,3725,3725,3725,0
20230905,154600,6483660,3725,3725,3725,3725,0
20230905,154500,6483660,3725,3725,3725,3725,0
20230905,154400,6483660,3725,3725,3725,3725,0
20230905,154300,6483660,3725,3725,3725,3725,0
20230905,154200,6483660,3725,3725,3725,3725,0
20230905,154100,6483660,3725,3725,3725,3725,0
20230905,154000,6483660,3725,3725,3725,3725,0
20230905,153900,6483660,3725,3725,3725,3725,0
20230905,153800,6483660,3725,3725,3725,3725,0
20230905,153700,6483660,3725,3725,3725,3725,0
20230905,153600,6483660,3725,3725,3725,3725,0
20230905,153500,6483660,3725,3725,3725,3725,0
20230905,153400,6483660,3725,3725,3725,3725,0
20230905,153300,6483660,3725,3725,3725,3725,0
20230905,153200,6483660,3725,3725,3725,3725,0
20230905,153100,6483660,3725,3725,3725,3725,232
20230905,153000,6483660,3725,3725,3725,3725,232
20230905,152900,5619460,3725,3725,3725,3725,0
20230905,152800,5619460,3725,3725,3725,3725,0
20230905,152700,5619460,3725,3725,3725,3725,0
20230905,152600,5619460,3725,3725,3725,3725,0
20230905,152500,5619460,3725,3725,3725,3725,0
20230905,152400,5619460,3725,3725,3725,3725,0
20230905,152300,5619460,3725,3725,3725,3725,0
20230905,152200,5619460,3725,3725,3725,3725,0
20230905,152100,5619460,3725,3725,3725,3725,0
20230905,152000,5619460,3725,3725,3725,3725,0
20230905,151900,5619460,3725,3725,3725,3725,0
20230905,151800,5619460,3725,3725,3725,3725,0
20230905,151700,5619460,3725,3715,3725,3715,3
20230905,151600,5608300,3720,3720,3720,3720,0
20230905,151500,5608300,3720,3720,3720,3720,1
20230905,151400,5604580,3710,3710,3710,3710,1
20230905,151300,5600870,3710,3710,3710,3710,0
20230905,151200,5600870,3710,3710,3710,3710,0
20230905,151100,5600870,3710,3705,3710,3705,2
20230905,151000,5593455,3705,3705,3705,3705,0
20230905,150900,5593455,3705,3705,3705,3705,0
20230905,150800,5593455,3705,3705,3705,3705,0
20230905,150700,5593455,3705,3705,3705,3705,0
20230905,150600,5593455,3705,3705,3705,3705,0
20230905,150500,5593455,3705,3705,3705,3705,1
20230905,150400,5589750,3675,3675,3675,3675,0
20230905,150300,5589750,3675,3675,3675,3675,0
20230905,150200,5589750,3675,3675,3675,3675,0
20230905,150100,5589750,3675,3675,3675,3675,0
20230905,150000,5589750,3675,3675,3675,3675,0
20230905,145900,5589750,3675,3675,3675,3675,0
20230905,145800,5589750,3675,3675,3675,3675,0
20230905,145700,5589750,3675,3675,3675,3675,0
20230905,145600,5589750,3675,3675,3675,3675,0
20230905,145500,5589750,3675,3705,3705,3675,3
20230905,145400,5578665,3700,3700,3700,3700,0
20230905,145300,5578665,3700,3700,3700,3700,0
20230905,145200,5578665,3700,3700,3700,3700,0
20230905,145100,5578665,3700,3700,3700,3700,0
20230905,145000,5578665,3700,3700,3700,3700,0
20230905,144900,5578665,3700,3700,3700,3700,4
20230905,144800,5563865,3700,3700,3700,3700,0
20230905,144700,5563865,3700,3700,3700,3700,0
20230905,144600,5563865,3700,3700,3700,3700,0
20230905,144500,5563865,3700,3700,3700,3700,1
20230905,144400,5560165,3695,3695,3695,3695,0
20230905,144300,5560165,3695,3695,3695,3695,0
20230905,144200,5560165,3695,3695,3695,3695,0
20230905,144100,5560165,3695,3695,3695,3695,0
20230905,144000,5560165,3695,3695,3695,3695,0
20230905,143900,5560165,3695,3695,3695,3695,0
20230905,143800,5560165,3695,3695,3695,3695,0
20230905,143700,5560165,3695,3695,3695,3695,0
20230905,143600,5560165,3695,3695,3695,3695,0
20230905,143500,5560165,3695,3695,3695,3695,0
20230905,143400,5560165,3695,3695,3695,3695,0
20230905,143300,5560165,3695,3695,3695,3695,12
20230905,143200,5515825,3695,3695,3695,3695,0
20230905,143100,5515825,3695,3695,3695,3695,0
20230905,143000,5515825,3695,3695,3695,3695,0
20230905,142900,5515825,3695,3695,3695,3695,0
20230905,142800,5515825,3695,3695,3695,3695,0
20230905,142700,5515825,3695,3695,3695,3695,0
20230905,142600,5515825,3695,3695,3695,3695,0
20230905,142500,5515825,3695,3695,3695,3695,0
20230905,142400,5515825,3695,3695,3695,3695,0
20230905,142300,5515825,3695,3695,3695,3695,0
20230905,142200,5515825,3695,3695,3695,3695,0
20230905,142100,5515825,3695,3695,3695,3695,0
20230905,142000,5515825,3695,3695,3695,3695,0
20230905,141900,5515825,3695,3695,3695,3695,0
20230905,141800,5515825,3695,3695,3695,3695,0
20230905,141700,5515825,3695,3695,3695,3695,0
20230905,141600,5515825,3695,3695,3695,3695,2
20230905,141500,5508435,3695,3695,3695,3695,0
20230905,141400,5508435,3695,3695,3695,3695,0
20230905,141300,5508435,3695,3695,3695,3695,0
20230905,141200,5508435,3695,3675,3695,3670,8
20230905,141100,5479020,3690,3690,3690,3690,0
20230905,141000,5479020,3690,3690,3690,3690,2
20230905,140900,5471640,3700,3700,3700,3700,0
20230905,140800,5471640,3700,3700,3700,3700,0
20230905,140700,5471640,3700,3700,3700,3700,0
20230905,140600,5471640,3700,3700,3700,3700,0
20230905,140500,5471640,3700,3700,3700,3700,0
20230905,140400,5471640,3700,3700,3700,3700,0
20230905,140300,5471640,3700,3700,3700,3700,0
20230905,140200,5471640,3700,3700,3700,3700,0
20230905,140100,5471640,3700,3700,3700,3700,0
20230905,140000,5471640,3700,3700,3700,3700,0
20230905,135900,5471640,3700,3700,3700,3700,0
20230905,135800,5471640,3700,3700,3700,3700,1
20230905,135700,5467940,3690,3690,3690,3690,0
20230905,135600,5467940,3690,3690,3690,3690,0
20230905,135500,5467940,3690,3690,3690,3690,0
20230905,135400,5467940,3690,3690,3690,3690,0
20230905,135300,5467940,3690,3690,3690,3690,0
20230905,135200,5467940,3690,3690,3690,3690,0
20230905,135100,5467940,3690,3690,3690,3690,2
20230905,135000,5460560,3690,3690,3690,3690,0
20230905,134900,5460560,3690,3690,3690,3690,2
20230905,134800,5453180,3705,3705,3705,3705,0
20230905,134700,5453180,3705,3705,3705,3705,0
20230905,134600,5453180,3705,3705,3705,3705,0
20230905,134500,5453180,3705,3705,3705,3705,0
20230905,134400,5453180,3705,3705,3705,3705,0
20230905,134300,5453180,3705,3705,3705,3705,0
20230905,134200,5453180,3705,3705,3705,3705,0
20230905,134100,5453180,3705,3705,3705,3705,0
20230905,134000,5453180,3705,3705,3705,3705,0
20230905,133900,5453180,3705,3705,3705,3705,0
20230905,133800,5453180,3705,3705,3705,3705,0
20230905,133700,5453180,3705,3705,3705,3705,0
20230905,133600,5453180,3705,3705,3705,3705,0
20230905,133500,5453180,3705,3705,3705,3705,0
20230905,133400,5453180,3705,3705,3705,3705,0
20230905,133300,5453180,3705,3705,3705,3705,0
20230905,133200,5453180,3705,3705,3705,3705,0
20230905,133100,5453180,3705,3705,3705,3705,0
20230905,133000,5453180,3705,3705,3705,3705,0
20230905,132900,5453180,3705,3705,3705,3705,0
20230905,132800,5453180,3705,3705,3705,3705,0
20230905,132700,5453180,3705,3705,3705,3705,0
20230905,132600,5453180,3705,3705,3705,3705,0
20230905,132500,5453180,3705,3705,3705,3705,0
20230905,132400,5453180,3705,3705,3705,3705,0
20230905,132300,5453180,3705,3705,3705,3705,0
20230905,132200,5453180,3705,3705,3705,3705,1
20230905,132100,5449475,3675,3675,3675,3675,0
20230905,132000,5449475,3675,3675,3675,3675,0
20230905,131900,5449475,3675,3675,3675,3675,0
20230905,131800,5449475,3675,3675,3675,3675,0
20230905,131700,5449475,3675,3675,3675,3675,0
20230905,131600,5449475,3675,3675,3675,3675,0
20230905,131500,5449475,3675,3675,3675,3675,1
20230905,131400,5445800,3730,3730,3730,3730,0
20230905,131300,5445800,3730,3730,3730,3730,0
20230905,131200,5445800,3730,3730,3730,3730,0
20230905,131100,5445800,3730,3730,3730,3730,0
20230905,131000,5445800,3730,3730,3730,3730,0
20230905,130900,5445800,3730,3730,3730,3730,0
20230905,130800,5445800,3730,3730,3730,3730,0
20230905,130700,5445800,3730,3730,3730,3730,0
20230905,130600,5445800,3730,3730,3730,3730,0
20230905,130500,5445800,3730,3730,3730,3730,0
20230905,130400,5445800,3730,3730,3730,3730,0
20230905,130300,5445800,3730,3730,3730,3730,0
20230905,130200,5445800,3730,3730,3730,3730,0
20230905,130100,5445800,3730,3730,3730,3730,0
20230905,130000,5445800,3730,3730,3730,3730,0
20230905,125900,5445800,3730,3730,3730,3730,0
20230905,125800,5445800,3730,3730,3730,3730,0
20230905,125700,5445800,3730,3730,3730,3730,0
20230905,125600,5445800,3730,3730,3730,3730,0
20230905,125500,5445800,3730,3730,3730,3730,0
20230905,125400,5445800,3730,3730,3730,3730,0
20230905,125300,5445800,3730,3730,3730,3730,0
20230905,125200,5445800,3730,3730,3730,3730,0
20230905,125100,5445800,3730,3730,3730,3730,0
20230905,125000,5445800,3730,3730,3730,3730,0
20230905,124900,5445800,3730,3730,3730,3730,0
20230905,124800,5445800,3730,3730,3730,3730,0
20230905,124700,5445800,3730,3730,3730,3730,0
20230905,124600,5445800,3730,3730,3730,3730,0
20230905,124500,5445800,3730,3730,3730,3730,0
20230905,124400,5445800,3730,3730,3730,3730,0
20230905,124300,5445800,3730,3730,3730,3730,0
20230905,124200,5445800,3730,3730,3730,3730,0
20230905,124100,5445800,3730,3730,3730,3730,0
20230905,124000,5445800,3730,3730,3730,3730,0
20230905,123900,5445800,3730,3730,3730,3730,1
20230905,123800,5442070,3730,3730,3730,3730,0
20230905,123700,5442070,3730,3715,3730,3715,10
20230905,123600,5404840,3670,3670,3670,3670,0
20230905,123500,5404840,3670,3670,3670,3670,0
20230905,123400,5404840,3670,3670,3670,3670,0
20230905,123300,5404840,3670,3710,3710,3670,5
20230905,123200,5386345,3710,3725,3730,3710,18
20230905,123100,5319395,3720,3690,3720,3690,151
20230905,123000,4760185,3690,3630,3690,3630,267
20230905,122900,3789105,3630,3630,3630,3630,0
20230905,122800,3789105,3630,3630,3630,3630,0
20230905,122700,3789105,3630,3630,3630,3630,0
20230905,122600,3789105,3630,3630,3630,3630,0
20230905,122500,3789105,3630,3630,3630,3630,0
20230905,122400,3789105,3630,3630,3630,3630,0
20230905,122300,3789105,3630,3630,3630,3630,0
20230905,122200,3789105,3630,3630,3630,3630,0
20230905,122100,3789105,3630,3630,3630,3630,0
20230905,122000,3789105,3630,3630,3630,3630,0
20230905,121900,3789105,3630,3630,3630,3630,0
20230905,121800,3789105,3630,3630,3630,3630,0
20230905,121700,3789105,3630,3630,3630,3630,0
20230905,121600,3789105,3630,3630,3630,3630,0
20230905,121500,3789105,3630,3630,3630,3630,279
20230905,121400,2776335,3630,3630,3630,3630,0
20230905,121300,2776335,3630,3630,3630,3630,0
20230905,121200,2776335,3630,3630,3630,3630,2
20230905,121100,2769075,3630,3630,3630,3630,50
20230905,121000,2587575,3630,3630,3630,3630,0
20230905,120900,2587575,3630,3630,3630,3630,0
20230905,120800,2587575,3630,3630,3630,3630,0
20230905,120700,2587575,3630,3630,3630,3630,0
20230905,120600,2587575,3630,3630,3630,3630,0
20230905,120500,2587575,3630,3630,3630,3630,1
20230905,120400,2583945,3625,3625,3625,3625,0
20230905,120300,2583945,3625,3625,3625,3625,0
20230905,120200,2583945,3625,3625,3625,3625,0
20230905,120100,2583945,3625,3625,3625,3625,11
20230905,120000,2544070,3630,3630,3630,3630,0
20230905,115900,2544070,3630,3630,3630,3630,0
20230905,115800,2544070,3630,3630,3630,3630,0
20230905,115700,2544070,3630,3630,3630,3630,0
20230905,115600,2544070,3630,3630,3630,3630,0
20230905,115500,2544070,3630,3630,3630,3630,0
20230905,115400,2544070,3630,3630,3630,3630,0
20230905,115300,2544070,3630,3630,3630,3630,0
20230905,115200,2544070,3630,3630,3630,3630,0
20230905,115100,2544070,3630,3630,3630,3630,0
20230905,115000,2544070,3630,3630,3630,3630,0
20230905,114900,2544070,3630,3630,3630,3630,0
20230905,114800,2544070,3630,3630,3630,3630,0
20230905,114700,2544070,3630,3630,3630,3630,0
20230905,114600,2544070,3630,3630,3630,3630,0
20230905,114500,2544070,3630,3630,3630,3630,1
20230905,114400,2540440,3630,3630,3630,3630,0
20230905,114300,2540440,3630,3630,3630,3630,0
20230905,114200,2540440,3630,3630,3630,3630,0
20230905,114100,2540440,3630,3630,3630,3630,0
20230905,114000,2540440,3630,3630,3630,3630,0
20230905,113900,2540440,3630,3630,3630,3630,0
20230905,113800,2540440,3630,3630,3630,3630,0
20230905,113700,2540440,3630,3630,3630,3630,0
20230905,113600,2540440,3630,3630,3630,3630,0
20230905,113500,2540440,3630,3630,3630,3630,0
20230905,113400,2540440,3630,3630,3630,3630,0
20230905,113300,2540440,3630,3630,3630,3630,0
20230905,113200,2540440,3630,3630,3630,3630,0
20230905,113100,2540440,3630,3630,3630,3630,0
20230905,113000,2540440,3630,3630,3630,3630,0
20230905,112900,2540440,3630,3630,3630,3630,0
20230905,112800,2540440,3630,3630,3630,3630,7
20230905,112700,2515030,3630,3630,3630,3630,0
20230905,112600,2515030,3630,3630,3630,3630,1
20230905,112500,2511400,3620,3620,3620,3620,0
20230905,112400,2511400,3620,3620,3620,3620,0
20230905,112300,2511400,3620,3620,3620,3620,0
20230905,112200,2511400,3620,3620,3620,3620,10
20230905,112100,2475200,3620,3620,3620,3620,0
20230905,112000,2475200,3620,3620,3620,3620,0
20230905,111900,2475200,3620,3620,3620,3620,0
20230905,111800,2475200,3620,3620,3620,3620,0
20230905,111700,2475200,3620,3620,3620,3620,0
20230905,111600,2475200,3620,3620,3620,3620,0
20230905,111500,2475200,3620,3620,3620,3620,0
20230905,111400,2475200,3620,3620,3620,3620,0
20230905,111300,2475200,3620,3620,3620,3620,0
20230905,111200,2475200,3620,3620,3620,3620,0
20230905,111100,2475200,3620,3620,3620,3620,0
20230905,111000,2475200,3620,3620,3620,3620,0
20230905,110900,2475200,3620,3620,3620,3620,0
20230905,110800,2475200,3620,3620,3620,3620,0
20230905,110700,2475200,3620,3620,3620,3620,0
20230905,110600,2475200,3620,3620,3620,3620,0
20230905,110500,2475200,3620,3620,3620,3620,0
20230905,110400,2475200,3620,3620,3620,3620,0
20230905,110300,2475200,3620,3620,3620,3620,0
20230905,110200,2475200,3620,3620,3620,3620,0
20230905,110100,2475200,3620,3620,3620,3620,0
20230905,110000,2475200,3620,3620,3620,3620,0
20230905,105900,2475200,3620,3620,3620,3620,0
20230905,105800,2475200,3620,3620,3620,3620,0
20230905,105700,2475200,3620,3620,3620,3620,0
20230905,105600,2475200,3620,3620,3620,3620,0
20230905,105500,2475200,3620,3620,3620,3620,0
20230905,105400,2475200,3620,3620,3620,3620,0
20230905,105300,2475200,3620,3620,3620,3620,0
20230905,105200,2475200,3620,3620,3620,3620,0
20230905,105100,2475200,3620,3620,3620,3620,0
20230905,105000,2475200,3620,3620,3620,3620,0
20230905,104900,2475200,3620,3620,3620,3620,0
20230905,104800,2475200,3620,3620,3620,3620,138
20230905,104700,1975640,3620,3620,3620,3620,0
20230905,104600,1975640,3620,3620,3620,3620,0
20230905,104500,1975640,3620,3620,3620,3620,0
20230905,104400,1975640,3620,3620,3620,3620,0
20230905,104300,1975640,3620,3620,3620,3620,0
20230905,104200,1975640,3620,3620,3620,3620,0
20230905,104100,1975640,3620,3620,3620,3620,0
20230905,104000,1975640,3620,3620,3620,3620,0
20230905,103900,1975640,3620,3620,3620,3620,0
20230905,103800,1975640,3620,3620,3620,3620,0
20230905,103700,1975640,3620,3620,3620,3620,0
20230905,103600,1975640,3620,3620,3620,3620,0
20230905,103500,1975640,3620,3620,3620,3620,0
20230905,103400,1975640,3620,3620,3620,3620,0
20230905,103300,1975640,3620,3620,3620,3620,0
20230905,103200,1975640,3620,3620,3620,3620,0
20230905,103100,1975640,3620,3620,3620,3620,0
20230905,103000,1975640,3620,3620,3620,3620,0
20230905,102900,1975640,3620,3620,3620,3620,0
20230905,102800,1975640,3620,3620,3620,3620,0
20230905,102700,1975640,3620,3620,3620,3620,0
20230905,102600,1975640,3620,3620,3620,3620,0
20230905,102500,1975640,3620,3620,3620,3620,0
20230905,102400,1975640,3620,3620,3620,3620,0
20230905,102300,1975640,3620,3620,3620,3620,0
20230905,102200,1975640,3620,3620,3620,3620,29
20230905,102100,1870660,3630,3630,3630,3630,0
20230905,102000,1870660,3630,3630,3630,3630,0
20230905,101900,1870660,3630,3630,3630,3630,0
20230905,101800,1870660,3630,3630,3630,3630,0
20230905,101700,1870660,3630,3630,3630,3630,0
20230905,101600,1870660,3630,3630,3630,3630,0
20230905,101500,1870660,3630,3630,3630,3630,0
20230905,101400,1870660,3630,3630,3630,3630,0
20230905,101300,1870660,3630,3630,3630,3630,0
20230905,101200,1870660,3630,3630,3630,3630,0
20230905,101100,1870660,3630,3630,3630,3630,0
20230905,101000,1870660,3630,3630,3630,3630,0
20230905,100900,1870660,3630,3630,3630,3630,0
20230905,100800,1870660,3630,3630,3630,3630,0
20230905,100700,1870660,3630,3630,3630,3630,100
20230905,100600,1507660,3630,3630,3630,3630,0
20230905,100500,1507660,3630,3630,3630,3630,0
20230905,100400,1507660,3630,3630,3630,3630,0
20230905,100300,1507660,3630,3630,3630,3630,0
20230905,100200,1507660,3630,3630,3630,3630,0
20230905,100100,1507660,3630,3630,3630,3630,0
20230905,100000,1507660,3630,3630,3630,3630,0
20230905,095900,1507660,3630,3630,3630,3630,0
20230905,095800,1507660,3630,3630,3630,3630,0
20230905,095700,1507660,3630,3630,3630,3630,0
20230905,095600,1507660,3630,3630,3630,3630,0
20230905,095500,1507660,3630,3630,3630,3630,0
20230905,095400,1507660,3630,3630,3630,3630,0
20230905,095300,1507660,3630,3630,3630,3630,0
20230905,095200,1507660,3630,3630,3630,3630,0
20230905,095100,1507660,3630,3630,3630,3630,0
20230905,095000,1507660,3630,3630,3630,3630,0
20230905,094900,1507660,3630,3630,3630,3630,0
20230905,094800,1507660,3630,3630,3630,3630,0
20230905,094700,1507660,3630,3630,3630,3630,2
20230905,094600,1500400,3635,3635,3635,3635,0
20230905,094500,1500400,3635,3635,3635,3635,0
20230905,094400,1500400,3635,3635,3635,3635,0
20230905,094300,1500400,3635,3635,3635,3635,0
20230905,094200,1500400,3635,3635,3635,3635,0
20230905,094100,1500400,3635,3635,3635,3635,0
20230905,094000,1500400,3635,3635,3635,3635,0
20230905,093900,1500400,3635,3635,3635,3635,0
20230905,093800,1500400,3635,3635,3635,3635,7
20230905,093700,1474955,3625,3625,3625,3625,0
20230905,093600,1474955,3625,3625,3625,3625,1
20230905,093500,1471330,3575,3575,3575,3575,0
20230905,093400,1471330,3575,3575,3575,3575,0
20230905,093300,1471330,3575,3575,3575,3575,0
20230905,093200,1471330,3575,3575,3575,3575,0
20230905,093100,1471330,3575,3575,3575,3575,0
20230905,093000,1471330,3575,3590,3590,3575,20
20230905,092900,1399760,3600,3600,3600,3600,2
20230905,092800,1392560,3615,3615,3615,3615,18
20230905,092700,1327490,3615,3615,3615,3615,0
20230905,092600,1327490,3615,3615,3615,3615,0
20230905,092500,1327490,3615,3615,3615,3615,23
20230905,092400,1244345,3615,3615,3615,3615,0
20230905,092300,1244345,3615,3615,3615,3615,0
20230905,092200,1244345,3615,3615,3615,3615,1
20230905,092100,1240730,3575,3575,3575,3575,0
20230905,092000,1240730,3575,3575,3575,3575,0
20230905,091900,1240730,3575,3575,3575,3575,0
20230905,091800,1240730,3575,3575,3575,3575,0
20230905,091700,1240730,3575,3575,3575,3575,0
20230905,091600,1240730,3575,3575,3575,3575,98
20230905,091500,890380,3570,3570,3570,3570,0
20230905,091400,890380,3570,3570,3570,3570,0
20230905,091300,890380,3570,3570,3570,3570,0
20230905,091200,890380,3570,3570,3570,3570,0
20230905,091100,890380,3570,3570,3570,3570,0
20230905,091000,890380,3570,3570,3570,3570,0
20230905,090900,890380,3570,3575,3575,3570,54
20230905,090800,697340,3585,3585,3585,3585,0
20230905,090700,697340,3585,3585,3585,3585,0
20230905,090600,697340,3585,3590,3590,3585,8
20230905,090500,668650,3590,3590,3590,3590,1
20230905,090400,665060,3590,3600,3600,3590,52
20230905,090300,478370,3600,3600,3600,3600,0
20230905,090200,478370,3600,3600,3600,3600,0
20230905,090100,478370,3600,3610,3610,3600,4
20230905,090000,463940,3615,3625,3625,3615,128