KissMeData/140910/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,200300,1732515,3740,3740,3740,3740,101
20230906,200200,1732515,3740,3740,3740,3740,0
20230906,200100,1732515,3740,3740,3740,3740,0
20230906,200000,1732515,3740,3740,3740,3740,0
20230906,195900,1732515,3740,3740,3740,3740,0
20230906,195800,1732515,3740,3740,3740,3740,0
20230906,195700,1732515,3740,3740,3740,3740,0
20230906,195600,1732515,3740,3740,3740,3740,0
20230906,195500,1732515,3740,3740,3740,3740,0
20230906,195400,1732515,3740,3740,3740,3740,0
20230906,195300,1732515,3740,3740,3740,3740,0
20230906,195200,1732515,3740,3740,3740,3740,0
20230906,195100,1732515,3740,3740,3740,3740,0
20230906,195000,1732515,3740,3740,3740,3740,0
20230906,194900,1732515,3740,3740,3740,3740,0
20230906,194800,1732515,3740,3740,3740,3740,0
20230906,194700,1732515,3740,3740,3740,3740,0
20230906,194600,1732515,3740,3740,3740,3740,0
20230906,194500,1732515,3740,3740,3740,3740,0
20230906,194400,1732515,3740,3740,3740,3740,0
20230906,194300,1732515,3740,3740,3740,3740,0
20230906,194200,1732515,3740,3740,3740,3740,0
20230906,194100,1732515,3740,3740,3740,3740,0
20230906,194000,1732515,3740,3740,3740,3740,0
20230906,193900,1732515,3740,3740,3740,3740,0
20230906,193800,1732515,3740,3740,3740,3740,0
20230906,193700,1732515,3740,3740,3740,3740,0
20230906,193600,1732515,3740,3740,3740,3740,0
20230906,193500,1732515,3740,3740,3740,3740,0
20230906,193400,1732515,3740,3740,3740,3740,0
20230906,193300,1732515,3740,3740,3740,3740,101
20230906,193200,1732515,3740,3740,3740,3740,0
20230906,193100,1732515,3740,3740,3740,3740,0
20230906,193000,1732515,3740,3740,3740,3740,0
20230906,192900,1732515,3740,3740,3740,3740,0
20230906,192800,1732515,3740,3740,3740,3740,0
20230906,192700,1732515,3740,3740,3740,3740,0
20230906,192600,1732515,3740,3740,3740,3740,0
20230906,192500,1732515,3740,3740,3740,3740,0
20230906,192400,1732515,3740,3740,3740,3740,0
20230906,192300,1732515,3740,3740,3740,3740,0
20230906,192200,1732515,3740,3740,3740,3740,0
20230906,192100,1732515,3740,3740,3740,3740,0
20230906,192000,1732515,3740,3740,3740,3740,0
20230906,191900,1732515,3740,3740,3740,3740,0
20230906,191800,1732515,3740,3740,3740,3740,0
20230906,191700,1732515,3740,3740,3740,3740,0
20230906,191600,1732515,3740,3740,3740,3740,0
20230906,191500,1732515,3740,3740,3740,3740,0
20230906,191400,1732515,3740,3740,3740,3740,0
20230906,191300,1732515,3740,3740,3740,3740,0
20230906,191200,1732515,3740,3740,3740,3740,0
20230906,191100,1732515,3740,3740,3740,3740,0
20230906,191000,1732515,3740,3740,3740,3740,0
20230906,190900,1732515,3740,3740,3740,3740,0
20230906,190800,1732515,3740,3740,3740,3740,0
20230906,190700,1732515,3740,3740,3740,3740,0
20230906,190600,1732515,3740,3740,3740,3740,0
20230906,190500,1732515,3740,3740,3740,3740,0
20230906,190400,1732515,3740,3740,3740,3740,0
20230906,190300,1732515,3740,3740,3740,3740,101
20230906,190200,1732515,3740,3740,3740,3740,0
20230906,190100,1732515,3740,3740,3740,3740,0
20230906,190000,1732515,3740,3740,3740,3740,0
20230906,185900,1732515,3740,3740,3740,3740,0
20230906,185800,1732515,3740,3740,3740,3740,0
20230906,185700,1732515,3740,3740,3740,3740,0
20230906,185600,1732515,3740,3740,3740,3740,0
20230906,185500,1732515,3740,3740,3740,3740,0
20230906,185400,1732515,3740,3740,3740,3740,0
20230906,185300,1732515,3740,3740,3740,3740,0
20230906,185200,1732515,3740,3740,3740,3740,0
20230906,185100,1732515,3740,3740,3740,3740,0
20230906,185000,1732515,3740,3740,3740,3740,0
20230906,184900,1732515,3740,3740,3740,3740,0
20230906,184800,1732515,3740,3740,3740,3740,0
20230906,184700,1732515,3740,3740,3740,3740,0
20230906,184600,1732515,3740,3740,3740,3740,0
20230906,184500,1732515,3740,3740,3740,3740,0
20230906,184400,1732515,3740,3740,3740,3740,0
20230906,184300,1732515,3740,3740,3740,3740,0
20230906,184200,1732515,3740,3740,3740,3740,0
20230906,184100,1732515,3740,3740,3740,3740,0
20230906,184000,1732515,3740,3740,3740,3740,0
20230906,183900,1732515,3740,3740,3740,3740,0
20230906,183800,1732515,3740,3740,3740,3740,0
20230906,183700,1732515,3740,3740,3740,3740,0
20230906,183600,1732515,3740,3740,3740,3740,0
20230906,183500,1732515,3740,3740,3740,3740,0
20230906,183400,1732515,3740,3740,3740,3740,0
20230906,183300,1732515,3740,3740,3740,3740,101
20230906,183200,1732515,3740,3740,3740,3740,0
20230906,183100,1732515,3740,3740,3740,3740,0
20230906,183000,1732515,3740,3740,3740,3740,0
20230906,182900,1732515,3740,3740,3740,3740,0
20230906,182800,1732515,3740,3740,3740,3740,0
20230906,182700,1732515,3740,3740,3740,3740,0
20230906,182600,1732515,3740,3740,3740,3740,0
20230906,182500,1732515,3740,3740,3740,3740,0
20230906,182400,1732515,3740,3740,3740,3740,0
20230906,182300,1732515,3740,3740,3740,3740,0
20230906,182200,1732515,3740,3740,3740,3740,0
20230906,182100,1732515,3740,3740,3740,3740,0
20230906,182000,1732515,3740,3740,3740,3740,0
20230906,181900,1732515,3740,3740,3740,3740,0
20230906,181800,1732515,3740,3740,3740,3740,0
20230906,181700,1732515,3740,3740,3740,3740,0
20230906,181600,1732515,3740,3740,3740,3740,0
20230906,181500,1732515,3740,3740,3740,3740,0
20230906,181400,1732515,3740,3740,3740,3740,0
20230906,181300,1732515,3740,3740,3740,3740,0
20230906,181200,1732515,3740,3740,3740,3740,0
20230906,181100,1732515,3740,3740,3740,3740,0
20230906,181000,1732515,3740,3740,3740,3740,0
20230906,180900,1732515,3740,3740,3740,3740,0
20230906,180800,1732515,3740,3740,3740,3740,0
20230906,180700,1732515,3740,3740,3740,3740,0
20230906,180600,1732515,3740,3740,3740,3740,0
20230906,180500,1732515,3740,3740,3740,3740,0
20230906,180400,1732515,3740,3740,3740,3740,0
20230906,180300,1732515,3740,3740,3740,3740,101
20230906,180200,1732515,3740,3740,3740,3740,0
20230906,180100,1732515,3740,3740,3740,3740,0
20230906,180000,1732515,3740,3740,3740,3740,0
20230906,175900,1732515,3740,3740,3740,3740,0
20230906,175800,1732515,3740,3740,3740,3740,0
20230906,175700,1732515,3740,3740,3740,3740,0
20230906,175600,1732515,3740,3740,3740,3740,0
20230906,175500,1732515,3740,3740,3740,3740,0
20230906,175400,1732515,3740,3740,3740,3740,0
20230906,175300,1732515,3740,3740,3740,3740,0
20230906,175200,1732515,3740,3740,3740,3740,0
20230906,175100,1732515,3740,3740,3740,3740,0
20230906,175000,1732515,3740,3740,3740,3740,0
20230906,174900,1732515,3740,3740,3740,3740,0
20230906,174800,1732515,3740,3740,3740,3740,0
20230906,174700,1732515,3740,3740,3740,3740,0
20230906,174600,1732515,3740,3740,3740,3740,0
20230906,174500,1732515,3740,3740,3740,3740,0
20230906,174400,1732515,3740,3740,3740,3740,0
20230906,174300,1732515,3740,3740,3740,3740,0
20230906,174200,1732515,3740,3740,3740,3740,0
20230906,174100,1732515,3740,3740,3740,3740,0
20230906,174000,1732515,3740,3740,3740,3740,0
20230906,173900,1732515,3740,3740,3740,3740,0
20230906,173800,1732515,3740,3740,3740,3740,0
20230906,173700,1732515,3740,3740,3740,3740,0
20230906,173600,1732515,3740,3740,3740,3740,0
20230906,173500,1732515,3740,3740,3740,3740,0
20230906,173400,1732515,3740,3740,3740,3740,0
20230906,173300,1732515,3740,3740,3740,3740,101
20230906,173200,1732515,3740,3740,3740,3740,0
20230906,173100,1732515,3740,3740,3740,3740,0
20230906,173000,1732515,3740,3740,3740,3740,0
20230906,172900,1732515,3740,3740,3740,3740,0
20230906,172800,1732515,3740,3740,3740,3740,0
20230906,172700,1732515,3740,3740,3740,3740,0
20230906,172600,1732515,3740,3740,3740,3740,0
20230906,172500,1732515,3740,3740,3740,3740,0
20230906,172400,1732515,3740,3740,3740,3740,0
20230906,172300,1732515,3740,3740,3740,3740,0
20230906,172200,1732515,3740,3740,3740,3740,0
20230906,172100,1732515,3740,3740,3740,3740,0
20230906,172000,1732515,3740,3740,3740,3740,0
20230906,171900,1732515,3740,3740,3740,3740,0
20230906,171800,1732515,3740,3740,3740,3740,0
20230906,171700,1732515,3740,3740,3740,3740,0
20230906,171600,1732515,3740,3740,3740,3740,0
20230906,171500,1732515,3740,3740,3740,3740,0
20230906,171400,1732515,3740,3740,3740,3740,0
20230906,171300,1732515,3740,3740,3740,3740,0
20230906,171200,1732515,3740,3740,3740,3740,0
20230906,171100,1732515,3740,3740,3740,3740,0
20230906,171000,1732515,3740,3740,3740,3740,0
20230906,170900,1732515,3740,3740,3740,3740,0
20230906,170800,1732515,3740,3740,3740,3740,0
20230906,170700,1732515,3740,3740,3740,3740,0
20230906,170600,1732515,3740,3740,3740,3740,0
20230906,170500,1732515,3740,3740,3740,3740,0
20230906,170400,1732515,3740,3740,3740,3740,0
20230906,170300,1732515,3740,3740,3740,3740,101
20230906,170200,1732515,3740,3740,3740,3740,0
20230906,170100,1732515,3740,3740,3740,3740,0
20230906,170000,1732515,3740,3740,3740,3740,0
20230906,165900,1732515,3740,3740,3740,3740,0
20230906,165800,1732515,3740,3740,3740,3740,0
20230906,165700,1732515,3740,3740,3740,3740,0
20230906,165600,1732515,3740,3740,3740,3740,0
20230906,165500,1732515,3740,3740,3740,3740,0
20230906,165400,1732515,3740,3740,3740,3740,0
20230906,165300,1732515,3740,3740,3740,3740,0
20230906,165200,1732515,3740,3740,3740,3740,0
20230906,165100,1732515,3740,3740,3740,3740,0
20230906,165000,1732515,3740,3740,3740,3740,0
20230906,164900,1732515,3740,3740,3740,3740,0
20230906,164800,1732515,3740,3740,3740,3740,0
20230906,164700,1732515,3740,3740,3740,3740,0
20230906,164600,1732515,3740,3740,3740,3740,0
20230906,164500,1732515,3740,3740,3740,3740,0
20230906,164400,1732515,3740,3740,3740,3740,0
20230906,164300,1732515,3740,3740,3740,3740,0
20230906,164200,1732515,3740,3740,3740,3740,0
20230906,164100,1732515,3740,3740,3740,3740,0
20230906,164000,1732515,3740,3740,3740,3740,0
20230906,163900,1732515,3740,3740,3740,3740,0
20230906,163800,1732515,3740,3740,3740,3740,0
20230906,163700,1732515,3740,3740,3740,3740,0
20230906,163600,1732515,3740,3740,3740,3740,0
20230906,163500,1732515,3740,3740,3740,3740,0
20230906,163400,1732515,3740,3740,3740,3740,0
20230906,163300,1732515,3740,3740,3740,3740,101
20230906,163200,1732515,3740,3740,3740,3740,0
20230906,163100,1732515,3740,3740,3740,3740,0
20230906,163000,1732515,3740,3740,3740,3740,0
20230906,162900,1732515,3740,3740,3740,3740,0
20230906,162800,1732515,3740,3740,3740,3740,0
20230906,162700,1732515,3740,3740,3740,3740,0
20230906,162600,1732515,3740,3740,3740,3740,0
20230906,162500,1732515,3740,3740,3740,3740,0
20230906,162400,1732515,3740,3740,3740,3740,0
20230906,162300,1732515,3740,3740,3740,3740,0
20230906,162200,1732515,3740,3740,3740,3740,0
20230906,162100,1732515,3740,3740,3740,3740,0
20230906,162000,1732515,3740,3740,3740,3740,0
20230906,161900,1732515,3740,3740,3740,3740,0
20230906,161800,1732515,3740,3740,3740,3740,0
20230906,161700,1732515,3740,3740,3740,3740,0
20230906,161600,1732515,3740,3740,3740,3740,0
20230906,161500,1732515,3740,3740,3740,3740,0
20230906,161400,1732515,3740,3740,3740,3740,0
20230906,161300,1732515,3740,3740,3740,3740,0
20230906,161200,1732515,3740,3740,3740,3740,0
20230906,161100,1732515,3740,3740,3740,3740,0
20230906,161000,1732515,3740,3740,3740,3740,0
20230906,160900,1732515,3740,3740,3740,3740,0
20230906,160800,1732515,3740,3740,3740,3740,0
20230906,160700,1732515,3740,3740,3740,3740,0
20230906,160600,1732515,3740,3740,3740,3740,0
20230906,160500,1732515,3740,3740,3740,3740,0
20230906,160400,1732515,3740,3740,3740,3740,0
20230906,160300,1732515,3740,3740,3740,3740,101
20230906,160200,1732515,3740,3740,3740,3740,0
20230906,160100,1732515,3740,3740,3740,3740,0
20230906,160000,1732515,3740,3740,3740,3740,0
20230906,155900,1732515,3740,3740,3740,3740,0
20230906,155800,1732515,3740,3740,3740,3740,0
20230906,155700,1732515,3740,3740,3740,3740,0
20230906,155600,1732515,3740,3740,3740,3740,0
20230906,155500,1732515,3740,3740,3740,3740,0
20230906,155400,1732515,3740,3740,3740,3740,0
20230906,155300,1732515,3740,3740,3740,3740,0
20230906,155200,1732515,3740,3740,3740,3740,0
20230906,155100,1732515,3740,3740,3740,3740,0
20230906,155000,1732515,3740,3740,3740,3740,0
20230906,154900,1732515,3740,3740,3740,3740,0
20230906,154800,1732515,3740,3740,3740,3740,0
20230906,154700,1732515,3740,3740,3740,3740,0
20230906,154600,1732515,3740,3740,3740,3740,0
20230906,154500,1732515,3740,3740,3740,3740,0
20230906,154400,1732515,3740,3740,3740,3740,0
20230906,154300,1732515,3740,3740,3740,3740,0
20230906,154200,1732515,3740,3740,3740,3740,0
20230906,154100,1732515,3740,3740,3740,3740,0
20230906,154000,1732515,3740,3740,3740,3740,0
20230906,153900,1732515,3740,3740,3740,3740,0
20230906,153800,1732515,3740,3740,3740,3740,0
20230906,153700,1732515,3740,3740,3740,3740,0
20230906,153600,1732515,3740,3740,3740,3740,0
20230906,153500,1732515,3740,3740,3740,3740,0
20230906,153400,1732515,3740,3740,3740,3740,0
20230906,153300,1732515,3740,3740,3740,3740,101
20230906,153200,1732515,3740,3740,3740,3740,0
20230906,153100,1732515,3740,3740,3740,3740,0
20230906,153000,1732515,3740,3740,3740,3740,101
20230906,152900,1354775,3735,3735,3735,3735,0
20230906,152800,1354775,3735,3735,3735,3735,0
20230906,152700,1354775,3735,3735,3735,3735,0
20230906,152600,1354775,3735,3735,3735,3735,0
20230906,152500,1354775,3735,3735,3735,3735,0
20230906,152400,1354775,3735,3735,3735,3735,0
20230906,152300,1354775,3735,3735,3735,3735,0
20230906,152200,1354775,3735,3735,3735,3735,0
20230906,152100,1354775,3735,3735,3735,3735,0
20230906,152000,1354775,3735,3735,3735,3735,0
20230906,151900,1354775,3735,3735,3735,3735,1
20230906,151800,1351040,3705,3705,3705,3705,0
20230906,151700,1351040,3705,3705,3705,3705,1
20230906,151600,1347335,3735,3735,3735,3735,0
20230906,151500,1347335,3735,3735,3735,3735,1
20230906,151400,1343600,3735,3735,3735,3735,0
20230906,151300,1343600,3735,3735,3735,3735,0
20230906,151200,1343600,3735,3735,3735,3735,0
20230906,151100,1343600,3735,3735,3735,3735,0
20230906,151000,1343600,3735,3735,3735,3735,0
20230906,150900,1343600,3735,3735,3735,3735,0
20230906,150800,1343600,3735,3735,3735,3735,0
20230906,150700,1343600,3735,3735,3735,3735,0
20230906,150600,1343600,3735,3735,3735,3735,0
20230906,150500,1343600,3735,3735,3735,3735,2
20230906,150400,1336130,3735,3735,3735,3735,1
20230906,150300,1332395,3735,3735,3735,3735,0
20230906,150200,1332395,3735,3735,3735,3735,0
20230906,150100,1332395,3735,3735,3735,3735,0
20230906,150000,1332395,3735,3735,3735,3735,0
20230906,145900,1332395,3735,3735,3735,3735,0
20230906,145800,1332395,3735,3735,3735,3735,0
20230906,145700,1332395,3735,3735,3735,3735,0
20230906,145600,1332395,3735,3735,3735,3735,0
20230906,145500,1332395,3735,3735,3735,3735,4
20230906,145400,1317455,3735,3735,3735,3735,0
20230906,145300,1317455,3735,3735,3735,3735,0
20230906,145200,1317455,3735,3735,3735,3735,0
20230906,145100,1317455,3735,3735,3735,3735,1
20230906,145000,1313720,3730,3730,3730,3730,15
20230906,144900,1257770,3735,3735,3735,3735,0
20230906,144800,1257770,3735,3735,3735,3735,0
20230906,144700,1257770,3735,3735,3735,3735,0
20230906,144600,1257770,3735,3735,3735,3735,0
20230906,144500,1257770,3735,3735,3735,3735,1
20230906,144400,1254035,3735,3735,3735,3735,2
20230906,144300,1246565,3735,3735,3735,3735,0
20230906,144200,1246565,3735,3735,3735,3735,0
20230906,144100,1246565,3735,3735,3735,3735,0
20230906,144000,1246565,3735,3735,3735,3735,0
20230906,143900,1246565,3735,3735,3735,3735,0
20230906,143800,1246565,3735,3735,3735,3735,0
20230906,143700,1246565,3735,3735,3735,3735,0
20230906,143600,1246565,3735,3735,3735,3735,0
20230906,143500,1246565,3735,3735,3735,3735,3
20230906,143400,1235360,3740,3740,3740,3740,0
20230906,143300,1235360,3740,3740,3740,3740,0
20230906,143200,1235360,3740,3740,3740,3740,0
20230906,143100,1235360,3740,3740,3740,3740,0
20230906,143000,1235360,3740,3740,3740,3740,0
20230906,142900,1235360,3740,3740,3740,3740,0
20230906,142800,1235360,3740,3740,3740,3740,0
20230906,142700,1235360,3740,3740,3740,3740,0
20230906,142600,1235360,3740,3740,3740,3740,0
20230906,142500,1235360,3740,3740,3740,3740,2
20230906,142400,1227880,3740,3740,3740,3740,1
20230906,142300,1224140,3740,3740,3740,3740,0
20230906,142200,1224140,3740,3740,3740,3740,0
20230906,142100,1224140,3740,3740,3740,3740,1
20230906,142000,1220400,3740,3740,3740,3740,0
20230906,141900,1220400,3740,3740,3740,3740,0
20230906,141800,1220400,3740,3740,3740,3740,0
20230906,141700,1220400,3740,3740,3740,3740,0
20230906,141600,1220400,3740,3740,3740,3740,0
20230906,141500,1220400,3740,3740,3740,3740,3
20230906,141400,1209180,3740,3740,3740,3740,1
20230906,141300,1205440,3740,3740,3740,3740,0
20230906,141200,1205440,3740,3740,3740,3740,0
20230906,141100,1205440,3740,3740,3740,3740,0
20230906,141000,1205440,3740,3740,3740,3740,0
20230906,140900,1205440,3740,3740,3740,3740,0
20230906,140800,1205440,3740,3740,3740,3740,0
20230906,140700,1205440,3740,3740,3740,3740,0
20230906,140600,1205440,3740,3740,3740,3740,0
20230906,140500,1205440,3740,3740,3740,3740,1
20230906,140400,1201700,3740,3740,3740,3740,0
20230906,140300,1201700,3740,3740,3740,3740,0
20230906,140200,1201700,3740,3740,3740,3740,0
20230906,140100,1201700,3740,3740,3740,3740,0
20230906,140000,1201700,3740,3740,3740,3740,0
20230906,135900,1201700,3740,3740,3740,3740,0
20230906,135800,1201700,3740,3740,3740,3740,0
20230906,135700,1201700,3740,3740,3740,3740,0
20230906,135600,1201700,3740,3740,3740,3740,0
20230906,135500,1201700,3740,3735,3740,3735,4
20230906,135400,1186745,3740,3740,3740,3740,1
20230906,135300,1183005,3740,3740,3740,3740,0
20230906,135200,1183005,3740,3740,3740,3740,0
20230906,135100,1183005,3740,3740,3740,3740,0
20230906,135000,1183005,3740,3740,3740,3740,0
20230906,134900,1183005,3740,3740,3740,3740,0
20230906,134800,1183005,3740,3740,3740,3740,0
20230906,134700,1183005,3740,3740,3740,3740,0
20230906,134600,1183005,3740,3740,3740,3740,0
20230906,134500,1183005,3740,3740,3740,3740,2
20230906,134400,1175525,3745,3745,3745,3745,0
20230906,134300,1175525,3745,3745,3745,3745,0
20230906,134200,1175525,3745,3745,3745,3745,0
20230906,134100,1175525,3745,3745,3745,3745,0
20230906,134000,1175525,3745,3745,3745,3745,0
20230906,133900,1175525,3745,3745,3745,3745,0
20230906,133800,1175525,3745,3745,3745,3745,0
20230906,133700,1175525,3745,3745,3745,3745,0
20230906,133600,1175525,3745,3745,3745,3745,0
20230906,133500,1175525,3745,3745,3745,3745,1
20230906,133400,1171780,3745,3740,3745,3740,3
20230906,133300,1160555,3745,3745,3745,3745,0
20230906,133200,1160555,3745,3745,3745,3745,0
20230906,133100,1160555,3745,3745,3745,3745,0
20230906,133000,1160555,3745,3745,3745,3745,0
20230906,132900,1160555,3745,3745,3745,3745,0
20230906,132800,1160555,3745,3745,3745,3745,0
20230906,132700,1160555,3745,3745,3745,3745,0
20230906,132600,1160555,3745,3745,3745,3745,0
20230906,132500,1160555,3745,3745,3745,3745,3
20230906,132400,1149320,3745,3745,3745,3745,1
20230906,132300,1145575,3745,3745,3745,3745,0
20230906,132200,1145575,3745,3745,3745,3745,0
20230906,132100,1145575,3745,3745,3745,3745,0
20230906,132000,1145575,3745,3745,3745,3745,0
20230906,131900,1145575,3745,3745,3745,3745,0
20230906,131800,1145575,3745,3745,3745,3745,0
20230906,131700,1145575,3745,3745,3745,3745,0
20230906,131600,1145575,3745,3745,3745,3745,0
20230906,131500,1145575,3745,3745,3745,3745,2
20230906,131400,1138085,3745,3745,3745,3745,1
20230906,131300,1134340,3745,3745,3745,3745,0
20230906,131200,1134340,3745,3745,3745,3745,0
20230906,131100,1134340,3745,3745,3745,3745,0
20230906,131000,1134340,3745,3745,3745,3745,0
20230906,130900,1134340,3745,3745,3745,3745,0
20230906,130800,1134340,3745,3745,3745,3745,0
20230906,130700,1134340,3745,3745,3745,3745,0
20230906,130600,1134340,3745,3745,3745,3745,1
20230906,130500,1130595,3705,3705,3705,3705,3
20230906,130400,1119480,3705,3705,3705,3705,1
20230906,130300,1115775,3705,3705,3745,3705,10
20230906,130200,1078650,3705,3705,3705,3705,0
20230906,130100,1078650,3705,3735,3735,3705,13
20230906,130000,1030425,3745,3745,3745,3745,0
20230906,125900,1030425,3745,3745,3745,3745,0
20230906,125800,1030425,3745,3745,3745,3745,0
20230906,125700,1030425,3745,3745,3745,3745,0
20230906,125600,1030425,3745,3745,3745,3745,0
20230906,125500,1030425,3745,3745,3745,3745,4
20230906,125400,1015445,3745,3745,3745,3745,0
20230906,125300,1015445,3745,3745,3745,3745,0
20230906,125200,1015445,3745,3745,3745,3745,0
20230906,125100,1015445,3745,3745,3745,3745,0
20230906,125000,1015445,3745,3745,3745,3745,0
20230906,124900,1015445,3745,3745,3745,3745,0
20230906,124800,1015445,3745,3745,3745,3745,0
20230906,124700,1015445,3745,3745,3745,3745,0
20230906,124600,1015445,3745,3745,3745,3745,0
20230906,124500,1015445,3745,3745,3745,3745,1
20230906,124400,1011700,3745,3745,3745,3745,1
20230906,124300,1007955,3745,3745,3745,3745,0
20230906,124200,1007955,3745,3745,3745,3745,2
20230906,124100,1000465,3745,3745,3745,3745,0
20230906,124000,1000465,3745,3745,3745,3745,0
20230906,123900,1000465,3745,3745,3745,3745,0
20230906,123800,1000465,3745,3745,3745,3745,0
20230906,123700,1000465,3745,3745,3745,3745,6
20230906,123600,977995,3745,3745,3745,3745,0
20230906,123500,977995,3745,3745,3745,3745,0
20230906,123400,977995,3745,3745,3745,3745,1
20230906,123300,974250,3745,3745,3745,3745,0
20230906,123200,974250,3745,3745,3745,3745,0
20230906,123100,974250,3745,3745,3745,3745,0
20230906,123000,974250,3745,3745,3745,3745,6
20230906,122900,951780,3745,3745,3745,3745,0
20230906,122800,951780,3745,3745,3745,3745,1
20230906,122700,948035,3750,3750,3750,3750,0
20230906,122600,948035,3750,3750,3750,3750,0
20230906,122500,948035,3750,3750,3750,3750,2
20230906,122400,940535,3750,3750,3750,3750,0
20230906,122300,940535,3750,3750,3750,3750,0
20230906,122200,940535,3750,3750,3750,3750,0
20230906,122100,940535,3750,3750,3750,3750,0
20230906,122000,940535,3750,3750,3750,3750,0
20230906,121900,940535,3750,3750,3750,3750,0
20230906,121800,940535,3750,3750,3750,3750,0
20230906,121700,940535,3750,3750,3750,3750,0
20230906,121600,940535,3750,3750,3750,3750,0
20230906,121500,940535,3750,3750,3750,3750,2
20230906,121400,933035,3755,3755,3755,3755,1
20230906,121300,929280,3755,3755,3755,3755,0
20230906,121200,929280,3755,3755,3755,3755,0
20230906,121100,929280,3755,3755,3755,3755,0
20230906,121000,929280,3755,3755,3755,3755,0
20230906,120900,929280,3755,3755,3755,3755,0
20230906,120800,929280,3755,3755,3755,3755,0
20230906,120700,929280,3755,3755,3755,3755,0
20230906,120600,929280,3755,3755,3755,3755,4
20230906,120500,914260,3755,3755,3755,3755,3
20230906,120400,902995,3755,3755,3755,3755,1
20230906,120300,899240,3755,3755,3755,3755,0
20230906,120200,899240,3755,3755,3755,3755,0
20230906,120100,899240,3755,3755,3755,3755,0
20230906,120000,899240,3755,3755,3755,3755,0
20230906,115900,899240,3755,3755,3755,3755,0
20230906,115800,899240,3755,3755,3755,3755,0
20230906,115700,899240,3755,3755,3755,3755,0
20230906,115600,899240,3755,3755,3755,3755,0
20230906,115500,899240,3755,3755,3755,3755,2
20230906,115400,891730,3755,3755,3755,3755,1
20230906,115300,887975,3755,3755,3755,3755,0
20230906,115200,887975,3755,3755,3755,3755,0
20230906,115100,887975,3755,3755,3755,3755,0
20230906,115000,887975,3755,3755,3755,3755,0
20230906,114900,887975,3755,3755,3755,3755,0
20230906,114800,887975,3755,3755,3755,3755,0
20230906,114700,887975,3755,3755,3755,3755,0
20230906,114600,887975,3755,3755,3755,3755,0
20230906,114500,887975,3755,3740,3755,3740,13
20230906,114400,839340,3755,3755,3755,3755,0
20230906,114300,839340,3755,3755,3755,3755,0
20230906,114200,839340,3755,3755,3755,3755,0
20230906,114100,839340,3755,3755,3755,3755,0
20230906,114000,839340,3755,3755,3755,3755,0
20230906,113900,839340,3755,3755,3755,3755,0
20230906,113800,839340,3755,3755,3755,3755,0
20230906,113700,839340,3755,3755,3755,3755,0
20230906,113600,839340,3755,3745,3755,3745,2
20230906,113500,831840,3745,3725,3750,3635,147
20230906,113400,286675,3725,3725,3725,3725,55
20230906,113300,81800,3725,3725,3725,3725,0
20230906,113200,81800,3725,3725,3725,3725,0
20230906,113100,81800,3725,3725,3725,3725,0
20230906,113000,81800,3725,3725,3725,3725,0
20230906,112900,81800,3725,3725,3725,3725,0
20230906,112800,81800,3725,3725,3725,3725,0
20230906,112700,81800,3725,3725,3725,3725,0
20230906,112600,81800,3725,3725,3725,3725,0
20230906,112500,81800,3725,3725,3725,3725,2
20230906,112400,74350,3725,3725,3725,3725,2
20230906,112300,66900,3725,3725,3725,3725,0
20230906,112200,66900,3725,3725,3725,3725,0
20230906,112100,66900,3725,3725,3725,3725,0
20230906,112000,66900,3725,3725,3725,3725,0
20230906,111900,66900,3725,3725,3725,3725,0
20230906,111800,66900,3725,3725,3725,3725,0
20230906,111700,66900,3725,3725,3725,3725,0
20230906,111600,66900,3725,3725,3725,3725,0
20230906,111500,66900,3725,3725,3725,3725,3
20230906,111400,55725,3725,3725,3725,3725,0
20230906,111300,55725,3725,3725,3725,3725,0
20230906,111200,55725,3725,3725,3725,3725,0
20230906,111100,55725,3725,3725,3725,3725,0
20230906,111000,55725,3725,3725,3725,3725,0
20230906,110900,55725,3725,3725,3725,3725,0
20230906,110800,55725,3725,3725,3725,3725,0
20230906,110700,55725,3725,3725,3725,3725,0
20230906,110600,55725,3725,3725,3725,3725,0
20230906,110500,55725,3725,3725,3725,3725,1
20230906,110400,52000,3725,3725,3725,3725,0
20230906,110300,52000,3725,3725,3725,3725,0
20230906,110200,52000,3725,3725,3725,3725,0
20230906,110100,52000,3725,3725,3725,3725,0
20230906,110000,52000,3725,3725,3725,3725,0
20230906,105900,52000,3725,3725,3725,3725,0
20230906,105800,52000,3725,3725,3725,3725,0
20230906,105700,52000,3725,3725,3725,3725,0
20230906,105600,52000,3725,3725,3725,3725,0
20230906,105500,52000,3725,3725,3725,3725,0
20230906,105400,52000,3725,3725,3725,3725,0
20230906,105300,52000,3725,3725,3725,3725,0
20230906,105200,52000,3725,3725,3725,3725,0
20230906,105100,52000,3725,3725,3725,3725,0
20230906,105000,52000,3725,3725,3725,3725,0
20230906,104900,52000,3725,3725,3725,3725,0
20230906,104800,52000,3725,3725,3725,3725,0
20230906,104700,52000,3725,3725,3725,3725,0
20230906,104600,52000,3725,3725,3725,3725,0
20230906,104500,52000,3725,3725,3725,3725,0
20230906,104400,52000,3725,3725,3725,3725,0
20230906,104300,52000,3725,3725,3725,3725,0
20230906,104200,52000,3725,3725,3725,3725,0
20230906,104100,52000,3725,3725,3725,3725,0
20230906,104000,52000,3725,3725,3725,3725,0
20230906,103900,52000,3725,3725,3725,3725,0
20230906,103800,52000,3725,3725,3725,3725,0
20230906,103700,52000,3725,3725,3725,3725,0
20230906,103600,52000,3725,3725,3725,3725,0
20230906,103500,52000,3725,3725,3725,3725,0
20230906,103400,52000,3725,3725,3725,3725,0
20230906,103300,52000,3725,3725,3725,3725,0
20230906,103200,52000,3725,3725,3725,3725,0
20230906,103100,52000,3725,3725,3725,3725,0
20230906,103000,52000,3725,3725,3725,3725,0
20230906,102900,52000,3725,3725,3725,3725,0
20230906,102800,52000,3725,3725,3725,3725,0
20230906,102700,52000,3725,3725,3725,3725,0
20230906,102600,52000,3725,3725,3725,3725,0
20230906,102500,52000,3725,3725,3725,3725,0
20230906,102400,52000,3725,3725,3725,3725,0
20230906,102300,52000,3725,3725,3725,3725,0
20230906,102200,52000,3725,3725,3725,3725,0
20230906,102100,52000,3725,3725,3725,3725,0
20230906,102000,52000,3725,3725,3725,3725,0
20230906,101900,52000,3725,3725,3725,3725,0
20230906,101800,52000,3725,3725,3725,3725,0
20230906,101700,52000,3725,3725,3725,3725,0
20230906,101600,52000,3725,3725,3725,3725,0
20230906,101500,52000,3725,3725,3725,3725,0
20230906,101400,52000,3725,3725,3725,3725,0
20230906,101300,52000,3725,3725,3725,3725,0
20230906,101200,52000,3725,3725,3725,3725,0
20230906,101100,52000,3725,3725,3725,3725,0
20230906,101000,52000,3725,3725,3725,3725,1
20230906,100900,48275,3650,3650,3650,3650,0
20230906,100800,48275,3650,3650,3650,3650,0
20230906,100700,48275,3650,3685,3685,3650,2
20230906,100600,40940,3725,3725,3725,3725,0
20230906,100500,40940,3725,3725,3725,3725,0
20230906,100400,40940,3725,3725,3725,3725,0
20230906,100300,40940,3725,3725,3725,3725,0
20230906,100200,40940,3725,3725,3725,3725,0
20230906,100100,40940,3725,3725,3725,3725,0
20230906,100000,40940,3725,3725,3725,3725,0
20230906,095900,40940,3725,3725,3725,3725,0
20230906,095800,40940,3725,3725,3725,3725,0
20230906,095700,40940,3725,3725,3725,3725,0
20230906,095600,40940,3725,3725,3725,3725,0
20230906,095500,40940,3725,3725,3725,3725,0
20230906,095400,40940,3725,3725,3725,3725,0
20230906,095300,40940,3725,3725,3725,3725,0
20230906,095200,40940,3725,3725,3725,3725,0
20230906,095100,40940,3725,3725,3725,3725,0
20230906,095000,40940,3725,3725,3725,3725,0
20230906,094900,40940,3725,3725,3725,3725,0
20230906,094800,40940,3725,3725,3725,3725,0
20230906,094700,40940,3725,3725,3725,3725,0
20230906,094600,40940,3725,3725,3725,3725,0
20230906,094500,40940,3725,3725,3725,3725,0
20230906,094400,40940,3725,3725,3725,3725,0
20230906,094300,40940,3725,3725,3725,3725,0
20230906,094200,40940,3725,3725,3725,3725,0
20230906,094100,40940,3725,3725,3725,3725,0
20230906,094000,40940,3725,3725,3725,3725,0
20230906,093900,40940,3725,3725,3725,3725,0
20230906,093800,40940,3725,3725,3725,3725,0
20230906,093700,40940,3725,3715,3725,3715,7
20230906,093600,14895,3720,3720,3720,3720,0
20230906,093500,14895,3720,3720,3720,3720,0
20230906,093400,14895,3720,3720,3720,3720,0
20230906,093300,14895,3720,3720,3720,3720,0
20230906,093200,14895,3720,3720,3720,3720,0
20230906,093100,14895,3720,3720,3720,3720,0
20230906,093000,14895,3720,3720,3720,3720,0
20230906,092900,14895,3720,3720,3720,3720,0
20230906,092800,14895,3720,3720,3720,3720,0
20230906,092700,14895,3720,3720,3720,3720,0
20230906,092600,14895,3720,3720,3720,3720,0
20230906,092500,14895,3720,3720,3720,3720,0
20230906,092400,14895,3720,3720,3720,3720,0
20230906,092300,14895,3720,3720,3720,3720,0
20230906,092200,14895,3720,3720,3720,3720,0
20230906,092100,14895,3720,3720,3720,3720,0
20230906,092000,14895,3720,3720,3720,3720,0
20230906,091900,14895,3720,3720,3720,3720,0
20230906,091800,14895,3720,3720,3720,3720,0
20230906,091700,14895,3720,3720,3720,3720,0
20230906,091600,14895,3720,3720,3720,3720,0
20230906,091500,14895,3720,3720,3720,3720,0
20230906,091400,14895,3720,3720,3720,3720,0
20230906,091300,14895,3720,3720,3720,3720,0
20230906,091200,14895,3720,3720,3720,3720,0
20230906,091100,14895,3720,3720,3720,3720,0
20230906,091000,14895,3720,3720,3720,3720,0
20230906,090900,14895,3720,3720,3720,3720,0
20230906,090800,14895,3720,3720,3720,3720,0
20230906,090700,14895,3720,3720,3720,3720,0
20230906,090600,14895,3720,3720,3720,3720,0
20230906,090500,14895,3720,3720,3720,3720,1
20230906,090400,11175,3725,3725,3725,3725,0
20230906,090300,11175,3725,3725,3725,3725,0
20230906,090200,11175,3725,3725,3725,3725,0
20230906,090100,11175,3725,3725,3725,3725,0
20230906,090000,11175,3725,3725,3725,3725,3