KissMeData/217880/min/candle-20230915.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,201300,14515280,4615,4615,4615,4615,2
20230915,201200,14515280,4615,4615,4615,4615,0
20230915,201100,14515280,4615,4615,4615,4615,0
20230915,201000,14515280,4615,4615,4615,4615,0
20230915,200900,14515280,4615,4615,4615,4615,0
20230915,200800,14515280,4615,4615,4615,4615,0
20230915,200700,14515280,4615,4615,4615,4615,0
20230915,200600,14515280,4615,4615,4615,4615,0
20230915,200500,14515280,4615,4615,4615,4615,0
20230915,200400,14515280,4615,4615,4615,4615,0
20230915,200300,14515280,4615,4615,4615,4615,0
20230915,200200,14515280,4615,4615,4615,4615,0
20230915,200100,14515280,4615,4615,4615,4615,0
20230915,200000,14515280,4615,4615,4615,4615,0
20230915,195900,14515280,4615,4615,4615,4615,0
20230915,195800,14515280,4615,4615,4615,4615,0
20230915,195700,14515280,4615,4615,4615,4615,0
20230915,195600,14515280,4615,4615,4615,4615,0
20230915,195500,14515280,4615,4615,4615,4615,0
20230915,195400,14515280,4615,4615,4615,4615,0
20230915,195300,14515280,4615,4615,4615,4615,0
20230915,195200,14515280,4615,4615,4615,4615,0
20230915,195100,14515280,4615,4615,4615,4615,0
20230915,195000,14515280,4615,4615,4615,4615,0
20230915,194900,14515280,4615,4615,4615,4615,0
20230915,194800,14515280,4615,4615,4615,4615,0
20230915,194700,14515280,4615,4615,4615,4615,0
20230915,194600,14515280,4615,4615,4615,4615,0
20230915,194500,14515280,4615,4615,4615,4615,0
20230915,194400,14515280,4615,4615,4615,4615,0
20230915,194300,14515280,4615,4615,4615,4615,2
20230915,194200,14515280,4615,4615,4615,4615,0
20230915,194100,14515280,4615,4615,4615,4615,0
20230915,194000,14515280,4615,4615,4615,4615,0
20230915,193900,14515280,4615,4615,4615,4615,0
20230915,193800,14515280,4615,4615,4615,4615,0
20230915,193700,14515280,4615,4615,4615,4615,0
20230915,193600,14515280,4615,4615,4615,4615,0
20230915,193500,14515280,4615,4615,4615,4615,0
20230915,193400,14515280,4615,4615,4615,4615,0
20230915,193300,14515280,4615,4615,4615,4615,0
20230915,193200,14515280,4615,4615,4615,4615,0
20230915,193100,14515280,4615,4615,4615,4615,0
20230915,193000,14515280,4615,4615,4615,4615,0
20230915,192900,14515280,4615,4615,4615,4615,0
20230915,192800,14515280,4615,4615,4615,4615,0
20230915,192700,14515280,4615,4615,4615,4615,0
20230915,192600,14515280,4615,4615,4615,4615,0
20230915,192500,14515280,4615,4615,4615,4615,0
20230915,192400,14515280,4615,4615,4615,4615,0
20230915,192300,14515280,4615,4615,4615,4615,0
20230915,192200,14515280,4615,4615,4615,4615,0
20230915,192100,14515280,4615,4615,4615,4615,0
20230915,192000,14515280,4615,4615,4615,4615,0
20230915,191900,14515280,4615,4615,4615,4615,0
20230915,191800,14515280,4615,4615,4615,4615,0
20230915,191700,14515280,4615,4615,4615,4615,0
20230915,191600,14515280,4615,4615,4615,4615,0
20230915,191500,14515280,4615,4615,4615,4615,0
20230915,191400,14515280,4615,4615,4615,4615,0
20230915,191300,14515280,4615,4615,4615,4615,2
20230915,191200,14515280,4615,4615,4615,4615,0
20230915,191100,14515280,4615,4615,4615,4615,0
20230915,191000,14515280,4615,4615,4615,4615,0
20230915,190900,14515280,4615,4615,4615,4615,0
20230915,190800,14515280,4615,4615,4615,4615,0
20230915,190700,14515280,4615,4615,4615,4615,0
20230915,190600,14515280,4615,4615,4615,4615,0
20230915,190500,14515280,4615,4615,4615,4615,0
20230915,190400,14515280,4615,4615,4615,4615,0
20230915,190300,14515280,4615,4615,4615,4615,0
20230915,190200,14515280,4615,4615,4615,4615,0
20230915,190100,14515280,4615,4615,4615,4615,0
20230915,190000,14515280,4615,4615,4615,4615,0
20230915,185900,14515280,4615,4615,4615,4615,0
20230915,185800,14515280,4615,4615,4615,4615,0
20230915,185700,14515280,4615,4615,4615,4615,0
20230915,185600,14515280,4615,4615,4615,4615,0
20230915,185500,14515280,4615,4615,4615,4615,0
20230915,185400,14515280,4615,4615,4615,4615,0
20230915,185300,14515280,4615,4615,4615,4615,0
20230915,185200,14515280,4615,4615,4615,4615,0
20230915,185100,14515280,4615,4615,4615,4615,0
20230915,185000,14515280,4615,4615,4615,4615,0
20230915,184900,14515280,4615,4615,4615,4615,0
20230915,184800,14515280,4615,4615,4615,4615,0
20230915,184700,14515280,4615,4615,4615,4615,0
20230915,184600,14515280,4615,4615,4615,4615,0
20230915,184500,14515280,4615,4615,4615,4615,0
20230915,184400,14515280,4615,4615,4615,4615,0
20230915,184300,14515280,4615,4615,4615,4615,2
20230915,184200,14515280,4615,4615,4615,4615,0
20230915,184100,14515280,4615,4615,4615,4615,0
20230915,184000,14515280,4615,4615,4615,4615,0
20230915,183900,14515280,4615,4615,4615,4615,0
20230915,183800,14515280,4615,4615,4615,4615,0
20230915,183700,14515280,4615,4615,4615,4615,0
20230915,183600,14515280,4615,4615,4615,4615,0
20230915,183500,14515280,4615,4615,4615,4615,0
20230915,183400,14515280,4615,4615,4615,4615,0
20230915,183300,14515280,4615,4615,4615,4615,0
20230915,183200,14515280,4615,4615,4615,4615,0
20230915,183100,14515280,4615,4615,4615,4615,0
20230915,183000,14515280,4615,4615,4615,4615,0
20230915,182900,14515280,4615,4615,4615,4615,0
20230915,182800,14515280,4615,4615,4615,4615,0
20230915,182700,14515280,4615,4615,4615,4615,0
20230915,182600,14515280,4615,4615,4615,4615,0
20230915,182500,14515280,4615,4615,4615,4615,0
20230915,182400,14515280,4615,4615,4615,4615,0
20230915,182300,14515280,4615,4615,4615,4615,0
20230915,182200,14515280,4615,4615,4615,4615,0
20230915,182100,14515280,4615,4615,4615,4615,0
20230915,182000,14515280,4615,4615,4615,4615,0
20230915,181900,14515280,4615,4615,4615,4615,0
20230915,181800,14515280,4615,4615,4615,4615,0
20230915,181700,14515280,4615,4615,4615,4615,0
20230915,181600,14515280,4615,4615,4615,4615,0
20230915,181500,14515280,4615,4615,4615,4615,0
20230915,181400,14515280,4615,4615,4615,4615,0
20230915,181300,14515280,4615,4615,4615,4615,2
20230915,181200,14515280,4615,4615,4615,4615,0
20230915,181100,14515280,4615,4615,4615,4615,0
20230915,181000,14515280,4615,4615,4615,4615,0
20230915,180900,14515280,4615,4615,4615,4615,0
20230915,180800,14515280,4615,4615,4615,4615,0
20230915,180700,14515280,4615,4615,4615,4615,0
20230915,180600,14515280,4615,4615,4615,4615,0
20230915,180500,14515280,4615,4615,4615,4615,0
20230915,180400,14515280,4615,4615,4615,4615,0
20230915,180300,14515280,4615,4615,4615,4615,0
20230915,180200,14515280,4615,4615,4615,4615,0
20230915,180100,14515280,4615,4615,4615,4615,0
20230915,180000,14515280,4615,4615,4615,4615,0
20230915,175900,14515280,4615,4615,4615,4615,0
20230915,175800,14515280,4615,4615,4615,4615,0
20230915,175700,14515280,4615,4615,4615,4615,0
20230915,175600,14515280,4615,4615,4615,4615,0
20230915,175500,14515280,4615,4615,4615,4615,0
20230915,175400,14515280,4615,4615,4615,4615,0
20230915,175300,14515280,4615,4615,4615,4615,0
20230915,175200,14515280,4615,4615,4615,4615,0
20230915,175100,14515280,4615,4615,4615,4615,0
20230915,175000,14515280,4615,4615,4615,4615,0
20230915,174900,14515280,4615,4615,4615,4615,0
20230915,174800,14515280,4615,4615,4615,4615,0
20230915,174700,14515280,4615,4615,4615,4615,0
20230915,174600,14515280,4615,4615,4615,4615,0
20230915,174500,14515280,4615,4615,4615,4615,0
20230915,174400,14515280,4615,4615,4615,4615,0
20230915,174300,14515280,4615,4615,4615,4615,2
20230915,174200,14515280,4615,4615,4615,4615,0
20230915,174100,14515280,4615,4615,4615,4615,0
20230915,174000,14515280,4615,4615,4615,4615,0
20230915,173900,14515280,4615,4615,4615,4615,0
20230915,173800,14515280,4615,4615,4615,4615,0
20230915,173700,14515280,4615,4615,4615,4615,0
20230915,173600,14515280,4615,4615,4615,4615,0
20230915,173500,14515280,4615,4615,4615,4615,0
20230915,173400,14515280,4615,4615,4615,4615,0
20230915,173300,14515280,4615,4615,4615,4615,0
20230915,173200,14515280,4615,4615,4615,4615,0
20230915,173100,14515280,4615,4615,4615,4615,0
20230915,173000,14515280,4615,4615,4615,4615,0
20230915,172900,14515280,4615,4615,4615,4615,0
20230915,172800,14515280,4615,4615,4615,4615,0
20230915,172700,14515280,4615,4615,4615,4615,0
20230915,172600,14515280,4615,4615,4615,4615,0
20230915,172500,14515280,4615,4615,4615,4615,0
20230915,172400,14515280,4615,4615,4615,4615,0
20230915,172300,14515280,4615,4615,4615,4615,0
20230915,172200,14515280,4615,4615,4615,4615,0
20230915,172100,14515280,4615,4615,4615,4615,0
20230915,172000,14515280,4615,4615,4615,4615,0
20230915,171900,14515280,4615,4615,4615,4615,0
20230915,171800,14515280,4615,4615,4615,4615,0
20230915,171700,14515280,4615,4615,4615,4615,0
20230915,171600,14515280,4615,4615,4615,4615,0
20230915,171500,14515280,4615,4615,4615,4615,0
20230915,171400,14515280,4615,4615,4615,4615,0
20230915,171300,14515280,4615,4615,4615,4615,2
20230915,171200,14515280,4615,4615,4615,4615,0
20230915,171100,14515280,4615,4615,4615,4615,0
20230915,171000,14515280,4615,4615,4615,4615,0
20230915,170900,14515280,4615,4615,4615,4615,0
20230915,170800,14515280,4615,4615,4615,4615,0
20230915,170700,14515280,4615,4615,4615,4615,0
20230915,170600,14515280,4615,4615,4615,4615,0
20230915,170500,14515280,4615,4615,4615,4615,0
20230915,170400,14515280,4615,4615,4615,4615,0
20230915,170300,14515280,4615,4615,4615,4615,0
20230915,170200,14515280,4615,4615,4615,4615,0
20230915,170100,14515280,4615,4615,4615,4615,0
20230915,170000,14515280,4615,4615,4615,4615,0
20230915,165900,14515280,4615,4615,4615,4615,0
20230915,165800,14515280,4615,4615,4615,4615,0
20230915,165700,14515280,4615,4615,4615,4615,0
20230915,165600,14515280,4615,4615,4615,4615,0
20230915,165500,14515280,4615,4615,4615,4615,0
20230915,165400,14515280,4615,4615,4615,4615,0
20230915,165300,14515280,4615,4615,4615,4615,0
20230915,165200,14515280,4615,4615,4615,4615,0
20230915,165100,14515280,4615,4615,4615,4615,0
20230915,165000,14515280,4615,4615,4615,4615,0
20230915,164900,14515280,4615,4615,4615,4615,0
20230915,164800,14515280,4615,4615,4615,4615,0
20230915,164700,14515280,4615,4615,4615,4615,0
20230915,164600,14515280,4615,4615,4615,4615,0
20230915,164500,14515280,4615,4615,4615,4615,0
20230915,164400,14515280,4615,4615,4615,4615,0
20230915,164300,14515280,4615,4615,4615,4615,2
20230915,164200,14515280,4615,4615,4615,4615,0
20230915,164100,14515280,4615,4615,4615,4615,0
20230915,164000,14515280,4615,4615,4615,4615,0
20230915,163900,14515280,4615,4615,4615,4615,0
20230915,163800,14515280,4615,4615,4615,4615,0
20230915,163700,14515280,4615,4615,4615,4615,0
20230915,163600,14515280,4615,4615,4615,4615,0
20230915,163500,14515280,4615,4615,4615,4615,0
20230915,163400,14515280,4615,4615,4615,4615,0
20230915,163300,14515280,4615,4615,4615,4615,0
20230915,163200,14515280,4615,4615,4615,4615,0
20230915,163100,14515280,4615,4615,4615,4615,0
20230915,163000,14515280,4615,4615,4615,4615,0
20230915,162900,14515280,4615,4615,4615,4615,0
20230915,162800,14515280,4615,4615,4615,4615,0
20230915,162700,14515280,4615,4615,4615,4615,0
20230915,162600,14515280,4615,4615,4615,4615,0
20230915,162500,14515280,4615,4615,4615,4615,0
20230915,162400,14515280,4615,4615,4615,4615,0
20230915,162300,14515280,4615,4615,4615,4615,0
20230915,162200,14515280,4615,4615,4615,4615,0
20230915,162100,14515280,4615,4615,4615,4615,0
20230915,162000,14515280,4615,4615,4615,4615,0
20230915,161900,14515280,4615,4615,4615,4615,0
20230915,161800,14515280,4615,4615,4615,4615,0
20230915,161700,14515280,4615,4615,4615,4615,0
20230915,161600,14515280,4615,4615,4615,4615,0
20230915,161500,14515280,4615,4615,4615,4615,0
20230915,161400,14515280,4615,4615,4615,4615,0
20230915,161300,14515280,4615,4615,4615,4615,2
20230915,161200,14515280,4615,4615,4615,4615,0
20230915,161100,14515280,4615,4615,4615,4615,0
20230915,161000,14515280,4615,4615,4615,4615,0
20230915,160900,14515280,4615,4615,4615,4615,0
20230915,160800,14515280,4615,4615,4615,4615,0
20230915,160700,14515280,4615,4615,4615,4615,0
20230915,160600,14515280,4615,4615,4615,4615,0
20230915,160500,14515280,4615,4615,4615,4615,0
20230915,160400,14515280,4615,4615,4615,4615,0
20230915,160300,14515280,4615,4615,4615,4615,0
20230915,160200,14515280,4615,4615,4615,4615,0
20230915,160100,14515280,4615,4615,4615,4615,0
20230915,160000,14515280,4615,4615,4615,4615,0
20230915,155900,14515280,4615,4615,4615,4615,0
20230915,155800,14515280,4615,4615,4615,4615,0
20230915,155700,14515280,4615,4615,4615,4615,0
20230915,155600,14515280,4615,4615,4615,4615,0
20230915,155500,14515280,4615,4615,4615,4615,0
20230915,155400,14515280,4615,4615,4615,4615,0
20230915,155300,14515280,4615,4615,4615,4615,0
20230915,155200,14515280,4615,4615,4615,4615,0
20230915,155100,14515280,4615,4615,4615,4615,0
20230915,155000,14515280,4615,4615,4615,4615,0
20230915,154900,14515280,4615,4615,4615,4615,0
20230915,154800,14515280,4615,4615,4615,4615,0
20230915,154700,14515280,4615,4615,4615,4615,0
20230915,154600,14515280,4615,4615,4615,4615,0
20230915,154500,14515280,4615,4615,4615,4615,0
20230915,154400,14515280,4615,4615,4615,4615,0
20230915,154300,14515280,4615,4615,4615,4615,2
20230915,154200,14515280,4615,4615,4615,4615,0
20230915,154100,14515280,4615,4615,4615,4615,0
20230915,154000,14515280,4615,4615,4615,4615,0
20230915,153900,14515280,4615,4615,4615,4615,0
20230915,153800,14515280,4615,4615,4615,4615,0
20230915,153700,14515280,4615,4615,4615,4615,0
20230915,153600,14515280,4615,4615,4615,4615,0
20230915,153500,14515280,4615,4615,4615,4615,0
20230915,153400,14515280,4615,4615,4615,4615,0
20230915,153300,14515280,4615,4615,4615,4615,0
20230915,153200,14515280,4615,4615,4615,4615,0
20230915,153100,14515280,4615,4615,4615,4615,0
20230915,153000,14515280,4615,4615,4615,4615,2
20230915,152900,14506050,4615,4615,4615,4615,0
20230915,152800,14506050,4615,4615,4615,4615,0
20230915,152700,14506050,4615,4615,4615,4615,0
20230915,152600,14506050,4615,4615,4615,4615,0
20230915,152500,14506050,4615,4615,4615,4615,0
20230915,152400,14506050,4615,4615,4615,4615,0
20230915,152300,14506050,4615,4615,4615,4615,0
20230915,152200,14506050,4615,4615,4615,4615,0
20230915,152100,14506050,4615,4615,4615,4615,0
20230915,152000,14506050,4615,4615,4615,4615,0
20230915,151900,14506050,4615,4615,4615,4615,0
20230915,151800,14506050,4615,4615,4615,4615,0
20230915,151700,14506050,4615,4615,4615,4615,0
20230915,151600,14506050,4615,4615,4615,4615,0
20230915,151500,14506050,4615,4615,4615,4615,0
20230915,151400,14506050,4615,4615,4615,4615,0
20230915,151300,14506050,4615,4615,4615,4615,0
20230915,151200,14506050,4615,4615,4615,4615,0
20230915,151100,14506050,4615,4615,4615,4615,0
20230915,151000,14506050,4615,4615,4615,4615,0
20230915,150900,14506050,4615,4615,4615,4615,0
20230915,150800,14506050,4615,4615,4615,4615,0
20230915,150700,14506050,4615,4615,4615,4615,0
20230915,150600,14506050,4615,4615,4615,4615,0
20230915,150500,14506050,4615,4615,4615,4615,0
20230915,150400,14506050,4615,4615,4615,4615,0
20230915,150300,14506050,4615,4615,4615,4615,0
20230915,150200,14506050,4615,4615,4615,4615,0
20230915,150100,14506050,4615,4615,4615,4615,0
20230915,150000,14506050,4615,4615,4615,4615,0
20230915,145900,14506050,4615,4615,4615,4615,0
20230915,145800,14506050,4615,4615,4615,4615,0
20230915,145700,14506050,4615,4615,4615,4615,0
20230915,145600,14506050,4615,4615,4615,4615,0
20230915,145500,14506050,4615,4615,4615,4615,0
20230915,145400,14506050,4615,4615,4615,4615,0
20230915,145300,14506050,4615,4615,4615,4615,0
20230915,145200,14506050,4615,4615,4615,4615,0
20230915,145100,14506050,4615,4615,4615,4615,0
20230915,145000,14506050,4615,4615,4615,4615,0
20230915,144900,14506050,4615,4615,4615,4615,0
20230915,144800,14506050,4615,4615,4615,4615,1
20230915,144700,14501435,4500,4500,4500,4500,0
20230915,144600,14501435,4500,4500,4500,4500,0
20230915,144500,14501435,4500,4500,4500,4500,0
20230915,144400,14501435,4500,4500,4500,4500,100
20230915,144300,14051435,4620,4620,4620,4620,0
20230915,144200,14051435,4620,4620,4620,4620,0
20230915,144100,14051435,4620,4620,4620,4620,0
20230915,144000,14051435,4620,4620,4620,4620,0
20230915,143900,14051435,4620,4620,4620,4620,0
20230915,143800,14051435,4620,4620,4620,4620,0
20230915,143700,14051435,4620,4620,4620,4620,0
20230915,143600,14051435,4620,4620,4620,4620,0
20230915,143500,14051435,4620,4620,4620,4620,0
20230915,143400,14051435,4620,4620,4620,4620,0
20230915,143300,14051435,4620,4620,4620,4620,0
20230915,143200,14051435,4620,4620,4620,4620,0
20230915,143100,14051435,4620,4620,4620,4620,0
20230915,143000,14051435,4620,4620,4620,4620,0
20230915,142900,14051435,4620,4620,4620,4620,0
20230915,142800,14051435,4620,4620,4620,4620,0
20230915,142700,14051435,4620,4620,4620,4620,0
20230915,142600,14051435,4620,4620,4620,4620,0
20230915,142500,14051435,4620,4620,4620,4620,0
20230915,142400,14051435,4620,4620,4620,4620,0
20230915,142300,14051435,4620,4620,4620,4620,0
20230915,142200,14051435,4620,4620,4620,4620,0
20230915,142100,14051435,4620,4620,4620,4620,0
20230915,142000,14051435,4620,4620,4620,4620,0
20230915,141900,14051435,4620,4620,4620,4620,0
20230915,141800,14051435,4620,4620,4620,4620,2
20230915,141700,14042195,4500,4500,4500,4500,0
20230915,141600,14042195,4500,4500,4500,4500,0
20230915,141500,14042195,4500,4500,4500,4500,0
20230915,141400,14042195,4500,4500,4500,4500,0
20230915,141300,14042195,4500,4500,4500,4500,0
20230915,141200,14042195,4500,4500,4500,4500,0
20230915,141100,14042195,4500,4500,4500,4500,0
20230915,141000,14042195,4500,4500,4500,4500,0
20230915,140900,14042195,4500,4500,4500,4500,0
20230915,140800,14042195,4500,4500,4500,4500,0
20230915,140700,14042195,4500,4500,4500,4500,0
20230915,140600,14042195,4500,4500,4500,4500,0
20230915,140500,14042195,4500,4500,4500,4500,0
20230915,140400,14042195,4500,4500,4500,4500,0
20230915,140300,14042195,4500,4500,4500,4500,0
20230915,140200,14042195,4500,4500,4500,4500,0
20230915,140100,14042195,4500,4500,4500,4500,0
20230915,140000,14042195,4500,4500,4500,4500,0
20230915,135900,14042195,4500,4500,4500,4500,0
20230915,135800,14042195,4500,4500,4500,4500,0
20230915,135700,14042195,4500,4500,4500,4500,0
20230915,135600,14042195,4500,4500,4500,4500,0
20230915,135500,14042195,4500,4500,4500,4500,0
20230915,135400,14042195,4500,4500,4500,4500,0
20230915,135300,14042195,4500,4500,4500,4500,0
20230915,135200,14042195,4500,4500,4500,4500,0
20230915,135100,14042195,4500,4500,4500,4500,0
20230915,135000,14042195,4500,4510,4510,4500,100
20230915,134900,13591755,4510,4510,4510,4510,100
20230915,134800,13140755,4510,4510,4510,4510,0
20230915,134700,13140755,4510,4510,4510,4510,0
20230915,134600,13140755,4510,4510,4510,4510,0
20230915,134500,13140755,4510,4510,4510,4510,0
20230915,134400,13140755,4510,4510,4510,4510,0
20230915,134300,13140755,4510,4510,4510,4510,0
20230915,134200,13140755,4510,4510,4510,4510,0
20230915,134100,13140755,4510,4510,4510,4510,0
20230915,134000,13140755,4510,4510,4510,4510,0
20230915,133900,13140755,4510,4510,4510,4510,0
20230915,133800,13140755,4510,4510,4510,4510,0
20230915,133700,13140755,4510,4510,4510,4510,0
20230915,133600,13140755,4510,4510,4510,4510,45
20230915,133500,12937805,4510,4510,4510,4510,0
20230915,133400,12937805,4510,4510,4510,4510,0
20230915,133300,12937805,4510,4510,4510,4510,0
20230915,133200,12937805,4510,4510,4510,4510,0
20230915,133100,12937805,4510,4510,4510,4510,0
20230915,133000,12937805,4510,4510,4510,4510,0
20230915,132900,12937805,4510,4510,4510,4510,0
20230915,132800,12937805,4510,4510,4510,4510,0
20230915,132700,12937805,4510,4510,4510,4510,0
20230915,132600,12937805,4510,4510,4510,4510,0
20230915,132500,12937805,4510,4510,4510,4510,0
20230915,132400,12937805,4510,4510,4510,4510,0
20230915,132300,12937805,4510,4510,4510,4510,0
20230915,132200,12937805,4510,4510,4510,4510,0
20230915,132100,12937805,4510,4510,4510,4510,0
20230915,132000,12937805,4510,4510,4510,4510,0
20230915,131900,12937805,4510,4510,4510,4510,0
20230915,131800,12937805,4510,4510,4510,4510,0
20230915,131700,12937805,4510,4510,4510,4510,0
20230915,131600,12937805,4510,4510,4510,4510,0
20230915,131500,12937805,4510,4510,4510,4510,0
20230915,131400,12937805,4510,4510,4510,4510,0
20230915,131300,12937805,4510,4510,4510,4510,0
20230915,131200,12937805,4510,4510,4510,4510,0
20230915,131100,12937805,4510,4510,4510,4510,0
20230915,131000,12937805,4510,4510,4510,4510,0
20230915,130900,12937805,4510,4510,4510,4510,0
20230915,130800,12937805,4510,4510,4510,4510,0
20230915,130700,12937805,4510,4510,4510,4510,0
20230915,130600,12937805,4510,4510,4510,4510,0
20230915,130500,12937805,4510,4510,4510,4510,0
20230915,130400,12937805,4510,4510,4510,4510,0
20230915,130300,12937805,4510,4510,4510,4510,0
20230915,130200,12937805,4510,4510,4510,4510,0
20230915,130100,12937805,4510,4510,4510,4510,0
20230915,130000,12937805,4510,4510,4510,4510,0
20230915,125900,12937805,4510,4510,4510,4510,0
20230915,125800,12937805,4510,4510,4510,4510,0
20230915,125700,12937805,4510,4510,4510,4510,0
20230915,125600,12937805,4510,4510,4510,4510,0
20230915,125500,12937805,4510,4510,4510,4510,0
20230915,125400,12937805,4510,4510,4510,4510,0
20230915,125300,12937805,4510,4510,4510,4510,0
20230915,125200,12937805,4510,4510,4510,4510,0
20230915,125100,12937805,4510,4510,4510,4510,0
20230915,125000,12937805,4510,4510,4510,4510,0
20230915,124900,12937805,4510,4510,4510,4510,0
20230915,124800,12937805,4510,4510,4510,4510,0
20230915,124700,12937805,4510,4510,4510,4510,0
20230915,124600,12937805,4510,4510,4510,4510,0
20230915,124500,12937805,4510,4510,4510,4510,0
20230915,124400,12937805,4510,4510,4510,4510,0
20230915,124300,12937805,4510,4510,4510,4510,0
20230915,124200,12937805,4510,4510,4510,4510,0
20230915,124100,12937805,4510,4510,4510,4510,0
20230915,124000,12937805,4510,4510,4510,4510,0
20230915,123900,12937805,4510,4510,4510,4510,0
20230915,123800,12937805,4510,4510,4510,4510,0
20230915,123700,12937805,4510,4510,4510,4510,0
20230915,123600,12937805,4510,4510,4510,4510,0
20230915,123500,12937805,4510,4510,4510,4510,0
20230915,123400,12937805,4510,4510,4510,4510,0
20230915,123300,12937805,4510,4510,4510,4510,0
20230915,123200,12937805,4510,4510,4510,4510,2
20230915,123100,12928785,4620,4620,4620,4620,0
20230915,123000,12928785,4620,4620,4620,4620,0
20230915,122900,12928785,4620,4620,4620,4620,0
20230915,122800,12928785,4620,4620,4620,4620,0
20230915,122700,12928785,4620,4620,4620,4620,0
20230915,122600,12928785,4620,4620,4620,4620,0
20230915,122500,12928785,4620,4620,4620,4620,0
20230915,122400,12928785,4620,4620,4620,4620,0
20230915,122300,12928785,4620,4620,4620,4620,0
20230915,122200,12928785,4620,4620,4620,4620,0
20230915,122100,12928785,4620,4620,4620,4620,0
20230915,122000,12928785,4620,4620,4620,4620,0
20230915,121900,12928785,4620,4620,4620,4620,0
20230915,121800,12928785,4620,4620,4620,4620,0
20230915,121700,12928785,4620,4620,4620,4620,0
20230915,121600,12928785,4620,4620,4620,4620,0
20230915,121500,12928785,4620,4620,4620,4620,0
20230915,121400,12928785,4620,4620,4620,4620,0
20230915,121300,12928785,4620,4620,4620,4620,0
20230915,121200,12928785,4620,4620,4620,4620,0
20230915,121100,12928785,4620,4620,4620,4620,0
20230915,121000,12928785,4620,4620,4620,4620,0
20230915,120900,12928785,4620,4620,4620,4620,0
20230915,120800,12928785,4620,4620,4620,4620,0
20230915,120700,12928785,4620,4620,4620,4620,0
20230915,120600,12928785,4620,4620,4620,4620,2
20230915,120500,12919545,4515,4515,4515,4515,0
20230915,120400,12919545,4515,4555,4555,4515,399
20230915,120300,11105760,4635,4635,4635,4635,0
20230915,120200,11105760,4635,4635,4635,4635,0
20230915,120100,11105760,4635,4635,4635,4635,0
20230915,120000,11105760,4635,4635,4635,4635,0
20230915,115900,11105760,4635,4635,4635,4635,0
20230915,115800,11105760,4635,4635,4635,4635,0
20230915,115700,11105760,4635,4635,4635,4635,0
20230915,115600,11105760,4635,4635,4635,4635,0
20230915,115500,11105760,4635,4635,4635,4635,0
20230915,115400,11105760,4635,4635,4635,4635,0
20230915,115300,11105760,4635,4635,4635,4635,0
20230915,115200,11105760,4635,4635,4635,4635,0
20230915,115100,11105760,4635,4635,4635,4635,0
20230915,115000,11105760,4635,4635,4635,4635,0
20230915,114900,11105760,4635,4635,4635,4635,0
20230915,114800,11105760,4635,4635,4635,4635,0
20230915,114700,11105760,4635,4635,4635,4635,0
20230915,114600,11105760,4635,4635,4635,4635,0
20230915,114500,11105760,4635,4635,4635,4635,0
20230915,114400,11105760,4635,4635,4635,4635,0
20230915,114300,11105760,4635,4635,4635,4635,0
20230915,114200,11105760,4635,4635,4635,4635,0
20230915,114100,11105760,4635,4635,4635,4635,0
20230915,114000,11105760,4635,4635,4635,4635,0
20230915,113900,11105760,4635,4635,4635,4635,0
20230915,113800,11105760,4635,4635,4635,4635,0
20230915,113700,11105760,4635,4635,4635,4635,0
20230915,113600,11105760,4635,4635,4635,4635,0
20230915,113500,11105760,4635,4635,4635,4635,0
20230915,113400,11105760,4635,4635,4635,4635,0
20230915,113300,11105760,4635,4635,4635,4635,0
20230915,113200,11105760,4635,4635,4635,4635,0
20230915,113100,11105760,4635,4635,4635,4635,0
20230915,113000,11105760,4635,4635,4635,4635,0
20230915,112900,11105760,4635,4635,4635,4635,0
20230915,112800,11105760,4635,4635,4635,4635,0
20230915,112700,11105760,4635,4635,4635,4635,0
20230915,112600,11105760,4635,4635,4635,4635,0
20230915,112500,11105760,4635,4635,4635,4635,0
20230915,112400,11105760,4635,4635,4635,4635,0
20230915,112300,11105760,4635,4635,4635,4635,0
20230915,112200,11105760,4635,4635,4635,4635,0
20230915,112100,11105760,4635,4635,4635,4635,0
20230915,112000,11105760,4635,4635,4635,4635,0
20230915,111900,11105760,4635,4635,4635,4635,0
20230915,111800,11105760,4635,4635,4635,4635,0
20230915,111700,11105760,4635,4635,4635,4635,0
20230915,111600,11105760,4635,4635,4635,4635,0
20230915,111500,11105760,4635,4635,4635,4635,0
20230915,111400,11105760,4635,4635,4635,4635,0
20230915,111300,11105760,4635,4635,4635,4635,0
20230915,111200,11105760,4635,4635,4635,4635,0
20230915,111100,11105760,4635,4635,4635,4635,0
20230915,111000,11105760,4635,4635,4635,4635,0
20230915,110900,11105760,4635,4635,4635,4635,1
20230915,110800,11101125,4640,4640,4640,4640,0
20230915,110700,11101125,4640,4640,4640,4640,0
20230915,110600,11101125,4640,4640,4640,4640,0
20230915,110500,11101125,4640,4640,4640,4640,0
20230915,110400,11101125,4640,4640,4640,4640,0
20230915,110300,11101125,4640,4640,4640,4640,0
20230915,110200,11101125,4640,4640,4640,4640,0
20230915,110100,11101125,4640,4640,4640,4640,0
20230915,110000,11101125,4640,4640,4640,4640,0
20230915,105900,11101125,4640,4640,4640,4640,0
20230915,105800,11101125,4640,4640,4640,4640,0
20230915,105700,11101125,4640,4640,4640,4640,0
20230915,105600,11101125,4640,4640,4640,4640,0
20230915,105500,11101125,4640,4640,4640,4640,0
20230915,105400,11101125,4640,4640,4640,4640,0
20230915,105300,11101125,4640,4640,4640,4640,0
20230915,105200,11101125,4640,4640,4640,4640,0
20230915,105100,11101125,4640,4640,4640,4640,0
20230915,105000,11101125,4640,4640,4640,4640,0
20230915,104900,11101125,4640,4640,4640,4640,0
20230915,104800,11101125,4640,4640,4640,4640,0
20230915,104700,11101125,4640,4640,4640,4640,0
20230915,104600,11101125,4640,4640,4640,4640,0
20230915,104500,11101125,4640,4635,4640,4635,22
20230915,104400,10999050,4505,4505,4505,4505,0
20230915,104300,10999050,4505,4505,4505,4505,1
20230915,104200,10994545,4650,4650,4650,4650,0
20230915,104100,10994545,4650,4650,4650,4650,0
20230915,104000,10994545,4650,4650,4650,4650,0
20230915,103900,10994545,4650,4650,4650,4650,0
20230915,103800,10994545,4650,4650,4650,4650,0
20230915,103700,10994545,4650,4650,4650,4650,0
20230915,103600,10994545,4650,4650,4650,4650,0
20230915,103500,10994545,4650,4650,4650,4650,0
20230915,103400,10994545,4650,4650,4650,4650,0
20230915,103300,10994545,4650,4650,4650,4650,0
20230915,103200,10994545,4650,4650,4650,4650,0
20230915,103100,10994545,4650,4650,4650,4650,0
20230915,103000,10994545,4650,4650,4650,4650,0
20230915,102900,10994545,4650,4650,4650,4650,0
20230915,102800,10994545,4650,4650,4650,4650,0
20230915,102700,10994545,4650,4650,4650,4650,0
20230915,102600,10994545,4650,4650,4650,4650,0
20230915,102500,10994545,4650,4650,4650,4650,0
20230915,102400,10994545,4650,4650,4650,4650,0
20230915,102300,10994545,4650,4650,4650,4650,0
20230915,102200,10994545,4650,4650,4650,4650,0
20230915,102100,10994545,4650,4650,4650,4650,0
20230915,102000,10994545,4650,4650,4650,4650,0
20230915,101900,10994545,4650,4650,4650,4650,0
20230915,101800,10994545,4650,4650,4650,4650,0
20230915,101700,10994545,4650,4650,4650,4650,0
20230915,101600,10994545,4650,4650,4650,4650,0
20230915,101500,10994545,4650,4650,4650,4650,0
20230915,101400,10994545,4650,4650,4650,4650,0
20230915,101300,10994545,4650,4650,4650,4650,0
20230915,101200,10994545,4650,4650,4650,4650,0
20230915,101100,10994545,4650,4650,4650,4650,0
20230915,101000,10994545,4650,4650,4650,4650,0
20230915,100900,10994545,4650,4650,4650,4650,0
20230915,100800,10994545,4650,4650,4650,4650,0
20230915,100700,10994545,4650,4650,4650,4650,0
20230915,100600,10994545,4650,4650,4650,4650,0
20230915,100500,10994545,4650,4650,4650,4650,0
20230915,100400,10994545,4650,4650,4650,4650,0
20230915,100300,10994545,4650,4650,4650,4650,0
20230915,100200,10994545,4650,4650,4650,4650,0
20230915,100100,10994545,4650,4650,4650,4650,0
20230915,100000,10994545,4650,4650,4650,4650,0
20230915,095900,10994545,4650,4650,4650,4650,0
20230915,095800,10994545,4650,4650,4650,4650,0
20230915,095700,10994545,4650,4650,4650,4650,0
20230915,095600,10994545,4650,4650,4650,4650,0
20230915,095500,10994545,4650,4600,4650,4600,1143
20230915,095400,5712895,4600,4600,4600,4600,0
20230915,095300,5712895,4600,4600,4600,4600,0
20230915,095200,5712895,4600,4600,4600,4600,0
20230915,095100,5712895,4600,4600,4600,4600,8
20230915,095000,5676095,4600,4600,4600,4600,0
20230915,094900,5676095,4600,4600,4600,4600,0
20230915,094800,5676095,4600,4600,4600,4600,132
20230915,094700,5068895,4600,4600,4600,4600,0
20230915,094600,5068895,4600,4600,4600,4600,0
20230915,094500,5068895,4600,4600,4600,4600,0
20230915,094400,5068895,4600,4600,4600,4600,0
20230915,094300,5068895,4600,4600,4600,4600,0
20230915,094200,5068895,4600,4600,4600,4600,0
20230915,094100,5068895,4600,4600,4600,4600,0
20230915,094000,5068895,4600,4600,4600,4600,0
20230915,093900,5068895,4600,4600,4600,4600,0
20230915,093800,5068895,4600,4600,4600,4600,0
20230915,093700,5068895,4600,4600,4600,4600,0
20230915,093600,5068895,4600,4600,4600,4600,0
20230915,093500,5068895,4600,4600,4600,4600,0
20230915,093400,5068895,4600,4600,4600,4600,0
20230915,093300,5068895,4600,4600,4600,4600,0
20230915,093200,5068895,4600,4600,4600,4600,99
20230915,093100,4613495,4600,4600,4600,4600,0
20230915,093000,4613495,4600,4600,4600,4600,0
20230915,092900,4613495,4600,4600,4600,4600,0
20230915,092800,4613495,4600,4600,4600,4600,0
20230915,092700,4613495,4600,4600,4600,4600,0
20230915,092600,4613495,4600,4600,4600,4600,0
20230915,092500,4613495,4600,4600,4600,4600,0
20230915,092400,4613495,4600,4600,4600,4600,0
20230915,092300,4613495,4600,4600,4600,4600,0
20230915,092200,4613495,4600,4600,4600,4600,0
20230915,092100,4613495,4600,4600,4600,4600,0
20230915,092000,4613495,4600,4600,4600,4600,0
20230915,091900,4613495,4600,4600,4600,4600,0
20230915,091800,4613495,4600,4600,4600,4600,0
20230915,091700,4613495,4600,4600,4600,4600,0
20230915,091600,4613495,4600,4600,4600,4600,0
20230915,091500,4613495,4600,4600,4600,4600,0
20230915,091400,4613495,4600,4600,4600,4600,0
20230915,091300,4613495,4600,4600,4600,4600,0
20230915,091200,4613495,4600,4600,4600,4600,0
20230915,091100,4613495,4600,4600,4600,4600,0
20230915,091000,4613495,4600,4600,4600,4600,280
20230915,090900,3325495,4780,4780,4780,4780,0
20230915,090800,3325495,4780,4780,4780,4780,1
20230915,090700,3320715,4780,4780,4800,4780,199
20230915,090600,2369295,4780,4600,4780,4600,120
20230915,090500,1798295,4570,4595,4595,4570,300
20230915,090400,427120,4595,4595,4595,4595,0
20230915,090300,427120,4595,4590,4595,4590,93
20230915,090200,0,4570,4570,4570,4570,0
20230915,090100,0,4570,4570,4570,4570,0
20230915,090000,0,4570,4570,4570,4570,0