KissMeData/217880/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,201100,16888205,4570,4570,4570,4570,1
20230914,201000,16888205,4570,4570,4570,4570,0
20230914,200900,16888205,4570,4570,4570,4570,0
20230914,200800,16888205,4570,4570,4570,4570,0
20230914,200700,16888205,4570,4570,4570,4570,0
20230914,200600,16888205,4570,4570,4570,4570,0
20230914,200500,16888205,4570,4570,4570,4570,0
20230914,200400,16888205,4570,4570,4570,4570,0
20230914,200300,16888205,4570,4570,4570,4570,0
20230914,200200,16888205,4570,4570,4570,4570,0
20230914,200100,16888205,4570,4570,4570,4570,0
20230914,200000,16888205,4570,4570,4570,4570,0
20230914,195900,16888205,4570,4570,4570,4570,0
20230914,195800,16888205,4570,4570,4570,4570,0
20230914,195700,16888205,4570,4570,4570,4570,0
20230914,195600,16888205,4570,4570,4570,4570,0
20230914,195500,16888205,4570,4570,4570,4570,0
20230914,195400,16888205,4570,4570,4570,4570,0
20230914,195300,16888205,4570,4570,4570,4570,0
20230914,195200,16888205,4570,4570,4570,4570,0
20230914,195100,16888205,4570,4570,4570,4570,0
20230914,195000,16888205,4570,4570,4570,4570,0
20230914,194900,16888205,4570,4570,4570,4570,0
20230914,194800,16888205,4570,4570,4570,4570,0
20230914,194700,16888205,4570,4570,4570,4570,0
20230914,194600,16888205,4570,4570,4570,4570,0
20230914,194500,16888205,4570,4570,4570,4570,0
20230914,194400,16888205,4570,4570,4570,4570,0
20230914,194300,16888205,4570,4570,4570,4570,0
20230914,194200,16888205,4570,4570,4570,4570,0
20230914,194100,16888205,4570,4570,4570,4570,1
20230914,194000,16888205,4570,4570,4570,4570,0
20230914,193900,16888205,4570,4570,4570,4570,0
20230914,193800,16888205,4570,4570,4570,4570,0
20230914,193700,16888205,4570,4570,4570,4570,0
20230914,193600,16888205,4570,4570,4570,4570,0
20230914,193500,16888205,4570,4570,4570,4570,0
20230914,193400,16888205,4570,4570,4570,4570,0
20230914,193300,16888205,4570,4570,4570,4570,0
20230914,193200,16888205,4570,4570,4570,4570,0
20230914,193100,16888205,4570,4570,4570,4570,0
20230914,193000,16888205,4570,4570,4570,4570,0
20230914,192900,16888205,4570,4570,4570,4570,0
20230914,192800,16888205,4570,4570,4570,4570,0
20230914,192700,16888205,4570,4570,4570,4570,0
20230914,192600,16888205,4570,4570,4570,4570,0
20230914,192500,16888205,4570,4570,4570,4570,0
20230914,192400,16888205,4570,4570,4570,4570,0
20230914,192300,16888205,4570,4570,4570,4570,0
20230914,192200,16888205,4570,4570,4570,4570,0
20230914,192100,16888205,4570,4570,4570,4570,0
20230914,192000,16888205,4570,4570,4570,4570,0
20230914,191900,16888205,4570,4570,4570,4570,0
20230914,191800,16888205,4570,4570,4570,4570,0
20230914,191700,16888205,4570,4570,4570,4570,0
20230914,191600,16888205,4570,4570,4570,4570,0
20230914,191500,16888205,4570,4570,4570,4570,0
20230914,191400,16888205,4570,4570,4570,4570,0
20230914,191300,16888205,4570,4570,4570,4570,0
20230914,191200,16888205,4570,4570,4570,4570,0
20230914,191100,16888205,4570,4570,4570,4570,1
20230914,191000,16888205,4570,4570,4570,4570,0
20230914,190900,16888205,4570,4570,4570,4570,0
20230914,190800,16888205,4570,4570,4570,4570,0
20230914,190700,16888205,4570,4570,4570,4570,0
20230914,190600,16888205,4570,4570,4570,4570,0
20230914,190500,16888205,4570,4570,4570,4570,0
20230914,190400,16888205,4570,4570,4570,4570,0
20230914,190300,16888205,4570,4570,4570,4570,0
20230914,190200,16888205,4570,4570,4570,4570,0
20230914,190100,16888205,4570,4570,4570,4570,0
20230914,190000,16888205,4570,4570,4570,4570,0
20230914,185900,16888205,4570,4570,4570,4570,0
20230914,185800,16888205,4570,4570,4570,4570,0
20230914,185700,16888205,4570,4570,4570,4570,0
20230914,185600,16888205,4570,4570,4570,4570,0
20230914,185500,16888205,4570,4570,4570,4570,0
20230914,185400,16888205,4570,4570,4570,4570,0
20230914,185300,16888205,4570,4570,4570,4570,0
20230914,185200,16888205,4570,4570,4570,4570,0
20230914,185100,16888205,4570,4570,4570,4570,0
20230914,185000,16888205,4570,4570,4570,4570,0
20230914,184900,16888205,4570,4570,4570,4570,0
20230914,184800,16888205,4570,4570,4570,4570,0
20230914,184700,16888205,4570,4570,4570,4570,0
20230914,184600,16888205,4570,4570,4570,4570,0
20230914,184500,16888205,4570,4570,4570,4570,0
20230914,184400,16888205,4570,4570,4570,4570,0
20230914,184300,16888205,4570,4570,4570,4570,0
20230914,184200,16888205,4570,4570,4570,4570,0
20230914,184100,16888205,4570,4570,4570,4570,1
20230914,184000,16888205,4570,4570,4570,4570,0
20230914,183900,16888205,4570,4570,4570,4570,0
20230914,183800,16888205,4570,4570,4570,4570,0
20230914,183700,16888205,4570,4570,4570,4570,0
20230914,183600,16888205,4570,4570,4570,4570,0
20230914,183500,16888205,4570,4570,4570,4570,0
20230914,183400,16888205,4570,4570,4570,4570,0
20230914,183300,16888205,4570,4570,4570,4570,0
20230914,183200,16888205,4570,4570,4570,4570,0
20230914,183100,16888205,4570,4570,4570,4570,0
20230914,183000,16888205,4570,4570,4570,4570,0
20230914,182900,16888205,4570,4570,4570,4570,0
20230914,182800,16888205,4570,4570,4570,4570,0
20230914,182700,16888205,4570,4570,4570,4570,0
20230914,182600,16888205,4570,4570,4570,4570,0
20230914,182500,16888205,4570,4570,4570,4570,0
20230914,182400,16888205,4570,4570,4570,4570,0
20230914,182300,16888205,4570,4570,4570,4570,0
20230914,182200,16888205,4570,4570,4570,4570,0
20230914,182100,16888205,4570,4570,4570,4570,0
20230914,182000,16888205,4570,4570,4570,4570,0
20230914,181900,16888205,4570,4570,4570,4570,0
20230914,181800,16888205,4570,4570,4570,4570,0
20230914,181700,16888205,4570,4570,4570,4570,0
20230914,181600,16888205,4570,4570,4570,4570,0
20230914,181500,16888205,4570,4570,4570,4570,0
20230914,181400,16888205,4570,4570,4570,4570,0
20230914,181300,16888205,4570,4570,4570,4570,0
20230914,181200,16888205,4570,4570,4570,4570,0
20230914,181100,16888205,4570,4570,4570,4570,1
20230914,181000,16888205,4570,4570,4570,4570,0
20230914,180900,16888205,4570,4570,4570,4570,0
20230914,180800,16888205,4570,4570,4570,4570,0
20230914,180700,16888205,4570,4570,4570,4570,0
20230914,180600,16888205,4570,4570,4570,4570,0
20230914,180500,16888205,4570,4570,4570,4570,0
20230914,180400,16888205,4570,4570,4570,4570,0
20230914,180300,16888205,4570,4570,4570,4570,0
20230914,180200,16888205,4570,4570,4570,4570,0
20230914,180100,16888205,4570,4570,4570,4570,0
20230914,180000,16888205,4570,4570,4570,4570,0
20230914,175900,16888205,4570,4570,4570,4570,0
20230914,175800,16888205,4570,4570,4570,4570,0
20230914,175700,16888205,4570,4570,4570,4570,0
20230914,175600,16888205,4570,4570,4570,4570,0
20230914,175500,16888205,4570,4570,4570,4570,0
20230914,175400,16888205,4570,4570,4570,4570,0
20230914,175300,16888205,4570,4570,4570,4570,0
20230914,175200,16888205,4570,4570,4570,4570,0
20230914,175100,16888205,4570,4570,4570,4570,0
20230914,175000,16888205,4570,4570,4570,4570,0
20230914,174900,16888205,4570,4570,4570,4570,0
20230914,174800,16888205,4570,4570,4570,4570,0
20230914,174700,16888205,4570,4570,4570,4570,0
20230914,174600,16888205,4570,4570,4570,4570,0
20230914,174500,16888205,4570,4570,4570,4570,0
20230914,174400,16888205,4570,4570,4570,4570,0
20230914,174300,16888205,4570,4570,4570,4570,0
20230914,174200,16888205,4570,4570,4570,4570,0
20230914,174100,16888205,4570,4570,4570,4570,1
20230914,174000,16888205,4570,4570,4570,4570,0
20230914,173900,16888205,4570,4570,4570,4570,0
20230914,173800,16888205,4570,4570,4570,4570,0
20230914,173700,16888205,4570,4570,4570,4570,0
20230914,173600,16888205,4570,4570,4570,4570,0
20230914,173500,16888205,4570,4570,4570,4570,0
20230914,173400,16888205,4570,4570,4570,4570,0
20230914,173300,16888205,4570,4570,4570,4570,0
20230914,173200,16888205,4570,4570,4570,4570,0
20230914,173100,16888205,4570,4570,4570,4570,0
20230914,173000,16888205,4570,4570,4570,4570,0
20230914,172900,16888205,4570,4570,4570,4570,0
20230914,172800,16888205,4570,4570,4570,4570,0
20230914,172700,16888205,4570,4570,4570,4570,0
20230914,172600,16888205,4570,4570,4570,4570,0
20230914,172500,16888205,4570,4570,4570,4570,0
20230914,172400,16888205,4570,4570,4570,4570,0
20230914,172300,16888205,4570,4570,4570,4570,0
20230914,172200,16888205,4570,4570,4570,4570,0
20230914,172100,16888205,4570,4570,4570,4570,0
20230914,172000,16888205,4570,4570,4570,4570,0
20230914,171900,16888205,4570,4570,4570,4570,0
20230914,171800,16888205,4570,4570,4570,4570,0
20230914,171700,16888205,4570,4570,4570,4570,0
20230914,171600,16888205,4570,4570,4570,4570,0
20230914,171500,16888205,4570,4570,4570,4570,0
20230914,171400,16888205,4570,4570,4570,4570,0
20230914,171300,16888205,4570,4570,4570,4570,0
20230914,171200,16888205,4570,4570,4570,4570,0
20230914,171100,16888205,4570,4570,4570,4570,1
20230914,171000,16888205,4570,4570,4570,4570,0
20230914,170900,16888205,4570,4570,4570,4570,0
20230914,170800,16888205,4570,4570,4570,4570,0
20230914,170700,16888205,4570,4570,4570,4570,0
20230914,170600,16888205,4570,4570,4570,4570,0
20230914,170500,16888205,4570,4570,4570,4570,0
20230914,170400,16888205,4570,4570,4570,4570,0
20230914,170300,16888205,4570,4570,4570,4570,0
20230914,170200,16888205,4570,4570,4570,4570,0
20230914,170100,16888205,4570,4570,4570,4570,0
20230914,170000,16888205,4570,4570,4570,4570,0
20230914,165900,16888205,4570,4570,4570,4570,0
20230914,165800,16888205,4570,4570,4570,4570,0
20230914,165700,16888205,4570,4570,4570,4570,0
20230914,165600,16888205,4570,4570,4570,4570,0
20230914,165500,16888205,4570,4570,4570,4570,0
20230914,165400,16888205,4570,4570,4570,4570,0
20230914,165300,16888205,4570,4570,4570,4570,0
20230914,165200,16888205,4570,4570,4570,4570,0
20230914,165100,16888205,4570,4570,4570,4570,0
20230914,165000,16888205,4570,4570,4570,4570,0
20230914,164900,16888205,4570,4570,4570,4570,0
20230914,164800,16888205,4570,4570,4570,4570,0
20230914,164700,16888205,4570,4570,4570,4570,0
20230914,164600,16888205,4570,4570,4570,4570,0
20230914,164500,16888205,4570,4570,4570,4570,0
20230914,164400,16888205,4570,4570,4570,4570,0
20230914,164300,16888205,4570,4570,4570,4570,0
20230914,164200,16888205,4570,4570,4570,4570,0
20230914,164100,16888205,4570,4570,4570,4570,1
20230914,164000,16888205,4570,4570,4570,4570,0
20230914,163900,16888205,4570,4570,4570,4570,0
20230914,163800,16888205,4570,4570,4570,4570,0
20230914,163700,16888205,4570,4570,4570,4570,0
20230914,163600,16888205,4570,4570,4570,4570,0
20230914,163500,16888205,4570,4570,4570,4570,0
20230914,163400,16888205,4570,4570,4570,4570,0
20230914,163300,16888205,4570,4570,4570,4570,0
20230914,163200,16888205,4570,4570,4570,4570,0
20230914,163100,16888205,4570,4570,4570,4570,0
20230914,163000,16888205,4570,4570,4570,4570,0
20230914,162900,16888205,4570,4570,4570,4570,0
20230914,162800,16888205,4570,4570,4570,4570,0
20230914,162700,16888205,4570,4570,4570,4570,0
20230914,162600,16888205,4570,4570,4570,4570,0
20230914,162500,16888205,4570,4570,4570,4570,0
20230914,162400,16888205,4570,4570,4570,4570,0
20230914,162300,16888205,4570,4570,4570,4570,0
20230914,162200,16888205,4570,4570,4570,4570,0
20230914,162100,16888205,4570,4570,4570,4570,0
20230914,162000,16888205,4570,4570,4570,4570,0
20230914,161900,16888205,4570,4570,4570,4570,0
20230914,161800,16888205,4570,4570,4570,4570,0
20230914,161700,16888205,4570,4570,4570,4570,0
20230914,161600,16888205,4570,4570,4570,4570,0
20230914,161500,16888205,4570,4570,4570,4570,0
20230914,161400,16888205,4570,4570,4570,4570,0
20230914,161300,16888205,4570,4570,4570,4570,0
20230914,161200,16888205,4570,4570,4570,4570,0
20230914,161100,16888205,4570,4570,4570,4570,1
20230914,161000,16888205,4570,4570,4570,4570,0
20230914,160900,16888205,4570,4570,4570,4570,0
20230914,160800,16888205,4570,4570,4570,4570,0
20230914,160700,16888205,4570,4570,4570,4570,0
20230914,160600,16888205,4570,4570,4570,4570,0
20230914,160500,16888205,4570,4570,4570,4570,0
20230914,160400,16888205,4570,4570,4570,4570,0
20230914,160300,16888205,4570,4570,4570,4570,0
20230914,160200,16888205,4570,4570,4570,4570,0
20230914,160100,16888205,4570,4570,4570,4570,0
20230914,160000,16888205,4570,4570,4570,4570,0
20230914,155900,16888205,4570,4570,4570,4570,0
20230914,155800,16888205,4570,4570,4570,4570,0
20230914,155700,16888205,4570,4570,4570,4570,0
20230914,155600,16888205,4570,4570,4570,4570,0
20230914,155500,16888205,4570,4570,4570,4570,0
20230914,155400,16888205,4570,4570,4570,4570,0
20230914,155300,16888205,4570,4570,4570,4570,0
20230914,155200,16888205,4570,4570,4570,4570,0
20230914,155100,16888205,4570,4570,4570,4570,0
20230914,155000,16888205,4570,4570,4570,4570,0
20230914,154900,16888205,4570,4570,4570,4570,0
20230914,154800,16888205,4570,4570,4570,4570,0
20230914,154700,16888205,4570,4570,4570,4570,0
20230914,154600,16888205,4570,4570,4570,4570,0
20230914,154500,16888205,4570,4570,4570,4570,0
20230914,154400,16888205,4570,4570,4570,4570,0
20230914,154300,16888205,4570,4570,4570,4570,0
20230914,154200,16888205,4570,4570,4570,4570,0
20230914,154100,16888205,4570,4570,4570,4570,1
20230914,154000,16888205,4570,4570,4570,4570,0
20230914,153900,16888205,4570,4570,4570,4570,0
20230914,153800,16888205,4570,4570,4570,4570,0
20230914,153700,16888205,4570,4570,4570,4570,0
20230914,153600,16888205,4570,4570,4570,4570,0
20230914,153500,16888205,4570,4570,4570,4570,0
20230914,153400,16888205,4570,4570,4570,4570,0
20230914,153300,16888205,4570,4570,4570,4570,0
20230914,153200,16888205,4570,4570,4570,4570,0
20230914,153100,16888205,4570,4570,4570,4570,0
20230914,153000,16888205,4570,4570,4570,4570,0
20230914,152900,16888205,4570,4570,4570,4570,0
20230914,152800,16888205,4570,4570,4570,4570,0
20230914,152700,16888205,4570,4570,4570,4570,0
20230914,152600,16888205,4570,4570,4570,4570,0
20230914,152500,16888205,4570,4570,4570,4570,0
20230914,152400,16888205,4570,4570,4570,4570,0
20230914,152300,16888205,4570,4570,4570,4570,0
20230914,152200,16888205,4570,4570,4570,4570,0
20230914,152100,16888205,4570,4570,4570,4570,0
20230914,152000,16888205,4570,4570,4570,4570,0
20230914,151900,16888205,4570,4570,4570,4570,0
20230914,151800,16888205,4570,4570,4570,4570,0
20230914,151700,16888205,4570,4570,4570,4570,0
20230914,151600,16888205,4570,4570,4570,4570,0
20230914,151500,16888205,4570,4570,4570,4570,0
20230914,151400,16888205,4570,4570,4570,4570,0
20230914,151300,16888205,4570,4570,4570,4570,0
20230914,151200,16888205,4570,4570,4570,4570,0
20230914,151100,16888205,4570,4570,4570,4570,0
20230914,151000,16888205,4570,4570,4570,4570,0
20230914,150900,16888205,4570,4570,4570,4570,0
20230914,150800,16888205,4570,4570,4570,4570,1
20230914,150700,16883635,4500,4500,4500,4500,0
20230914,150600,16883635,4500,4500,4500,4500,2880
20230914,150500,3923635,4500,4500,4500,4500,0
20230914,150400,3923635,4500,4500,4500,4500,0
20230914,150300,3923635,4500,4500,4500,4500,0
20230914,150200,3923635,4500,4500,4500,4500,0
20230914,150100,3923635,4500,4500,4500,4500,0
20230914,150000,3923635,4500,4500,4500,4500,0
20230914,145900,3923635,4500,4500,4500,4500,0
20230914,145800,3923635,4500,4500,4500,4500,0
20230914,145700,3923635,4500,4500,4500,4500,0
20230914,145600,3923635,4500,4500,4500,4500,0
20230914,145500,3923635,4500,4500,4500,4500,0
20230914,145400,3923635,4500,4500,4500,4500,0
20230914,145300,3923635,4500,4495,4500,4495,201
20230914,145200,3019595,4495,4495,4495,4495,0
20230914,145100,3019595,4495,4495,4495,4495,0
20230914,145000,3019595,4495,4495,4495,4495,0
20230914,144900,3019595,4495,4495,4495,4495,0
20230914,144800,3019595,4495,4495,4495,4495,0
20230914,144700,3019595,4495,4495,4495,4495,0
20230914,144600,3019595,4495,4495,4495,4495,0
20230914,144500,3019595,4495,4495,4495,4495,0
20230914,144400,3019595,4495,4495,4495,4495,0
20230914,144300,3019595,4495,4495,4495,4495,0
20230914,144200,3019595,4495,4495,4495,4495,0
20230914,144100,3019595,4495,4495,4495,4495,0
20230914,144000,3019595,4495,4495,4495,4495,0
20230914,143900,3019595,4495,4495,4495,4495,0
20230914,143800,3019595,4495,4495,4495,4495,0
20230914,143700,3019595,4495,4495,4495,4495,0
20230914,143600,3019595,4495,4495,4495,4495,0
20230914,143500,3019595,4495,4495,4495,4495,0
20230914,143400,3019595,4495,4495,4495,4495,0
20230914,143300,3019595,4495,4495,4495,4495,0
20230914,143200,3019595,4495,4495,4495,4495,0
20230914,143100,3019595,4495,4495,4495,4495,0
20230914,143000,3019595,4495,4495,4495,4495,0
20230914,142900,3019595,4495,4495,4495,4495,0
20230914,142800,3019595,4495,4495,4495,4495,8
20230914,142700,2983635,4495,4495,4495,4495,0
20230914,142600,2983635,4495,4495,4495,4495,0
20230914,142500,2983635,4495,4495,4495,4495,0
20230914,142400,2983635,4495,4495,4495,4495,0
20230914,142300,2983635,4495,4495,4495,4495,0
20230914,142200,2983635,4495,4495,4495,4495,0
20230914,142100,2983635,4495,4495,4495,4495,0
20230914,142000,2983635,4495,4495,4495,4495,0
20230914,141900,2983635,4495,4495,4495,4495,0
20230914,141800,2983635,4495,4495,4495,4495,0
20230914,141700,2983635,4495,4495,4495,4495,0
20230914,141600,2983635,4495,4495,4495,4495,0
20230914,141500,2983635,4495,4495,4495,4495,0
20230914,141400,2983635,4495,4495,4495,4495,0
20230914,141300,2983635,4495,4495,4495,4495,0
20230914,141200,2983635,4495,4495,4495,4495,0
20230914,141100,2983635,4495,4495,4495,4495,0
20230914,141000,2983635,4495,4495,4495,4495,0
20230914,140900,2983635,4495,4495,4495,4495,0
20230914,140800,2983635,4495,4495,4495,4495,0
20230914,140700,2983635,4495,4495,4495,4495,0
20230914,140600,2983635,4495,4495,4495,4495,0
20230914,140500,2983635,4495,4495,4495,4495,0
20230914,140400,2983635,4495,4495,4495,4495,0
20230914,140300,2983635,4495,4495,4495,4495,0
20230914,140200,2983635,4495,4495,4495,4495,0
20230914,140100,2983635,4495,4495,4495,4495,0
20230914,140000,2983635,4495,4495,4495,4495,0
20230914,135900,2983635,4495,4495,4495,4495,0
20230914,135800,2983635,4495,4495,4495,4495,0
20230914,135700,2983635,4495,4495,4495,4495,0
20230914,135600,2983635,4495,4495,4495,4495,0
20230914,135500,2983635,4495,4495,4495,4495,2
20230914,135400,2974645,4500,4500,4500,4500,0
20230914,135300,2974645,4500,4500,4500,4500,0
20230914,135200,2974645,4500,4500,4500,4500,0
20230914,135100,2974645,4500,4500,4500,4500,0
20230914,135000,2974645,4500,4500,4500,4500,0
20230914,134900,2974645,4500,4500,4500,4500,0
20230914,134800,2974645,4500,4500,4500,4500,0
20230914,134700,2974645,4500,4500,4500,4500,0
20230914,134600,2974645,4500,4500,4500,4500,0
20230914,134500,2974645,4500,4500,4500,4500,0
20230914,134400,2974645,4500,4500,4500,4500,0
20230914,134300,2974645,4500,4500,4500,4500,100
20230914,134200,2524645,4500,4500,4500,4500,0
20230914,134100,2524645,4500,4500,4500,4500,0
20230914,134000,2524645,4500,4500,4500,4500,0
20230914,133900,2524645,4500,4500,4500,4500,0
20230914,133800,2524645,4500,4500,4500,4500,0
20230914,133700,2524645,4500,4500,4500,4500,0
20230914,133600,2524645,4500,4500,4500,4500,0
20230914,133500,2524645,4500,4500,4500,4500,0
20230914,133400,2524645,4500,4500,4500,4500,0
20230914,133300,2524645,4500,4500,4500,4500,0
20230914,133200,2524645,4500,4500,4500,4500,0
20230914,133100,2524645,4500,4500,4500,4500,0
20230914,133000,2524645,4500,4500,4500,4500,0
20230914,132900,2524645,4500,4500,4500,4500,0
20230914,132800,2524645,4500,4500,4500,4500,0
20230914,132700,2524645,4500,4500,4500,4500,10
20230914,132600,2479645,4495,4495,4495,4495,0
20230914,132500,2479645,4495,4495,4495,4495,0
20230914,132400,2479645,4495,4495,4495,4495,0
20230914,132300,2479645,4495,4495,4495,4495,0
20230914,132200,2479645,4495,4495,4495,4495,0
20230914,132100,2479645,4495,4495,4495,4495,0
20230914,132000,2479645,4495,4495,4495,4495,0
20230914,131900,2479645,4495,4495,4495,4495,0
20230914,131800,2479645,4495,4495,4495,4495,0
20230914,131700,2479645,4495,4495,4495,4495,0
20230914,131600,2479645,4495,4495,4495,4495,0
20230914,131500,2479645,4495,4495,4495,4495,2
20230914,131400,2470655,4495,4495,4495,4495,0
20230914,131300,2470655,4495,4495,4495,4495,4
20230914,131200,2452675,4495,4495,4495,4495,0
20230914,131100,2452675,4495,4495,4495,4495,0
20230914,131000,2452675,4495,4495,4495,4495,0
20230914,130900,2452675,4495,4495,4495,4495,0
20230914,130800,2452675,4495,4495,4495,4495,0
20230914,130700,2452675,4495,4495,4495,4495,0
20230914,130600,2452675,4495,4495,4495,4495,0
20230914,130500,2452675,4495,4495,4495,4495,0
20230914,130400,2452675,4495,4495,4495,4495,0
20230914,130300,2452675,4495,4495,4495,4495,0
20230914,130200,2452675,4495,4495,4495,4495,0
20230914,130100,2452675,4495,4495,4495,4495,0
20230914,130000,2452675,4495,4495,4495,4495,0
20230914,125900,2452675,4495,4495,4495,4495,0
20230914,125800,2452675,4495,4495,4495,4495,0
20230914,125700,2452675,4495,4495,4495,4495,0
20230914,125600,2452675,4495,4495,4495,4495,0
20230914,125500,2452675,4495,4495,4495,4495,0
20230914,125400,2452675,4495,4495,4495,4495,0
20230914,125300,2452675,4495,4495,4495,4495,0
20230914,125200,2452675,4495,4495,4495,4495,0
20230914,125100,2452675,4495,4495,4495,4495,0
20230914,125000,2452675,4495,4495,4495,4495,0
20230914,124900,2452675,4495,4495,4495,4495,0
20230914,124800,2452675,4495,4495,4495,4495,0
20230914,124700,2452675,4495,4495,4495,4495,0
20230914,124600,2452675,4495,4495,4495,4495,0
20230914,124500,2452675,4495,4495,4495,4495,0
20230914,124400,2452675,4495,4495,4495,4495,0
20230914,124300,2452675,4495,4495,4495,4495,0
20230914,124200,2452675,4495,4495,4495,4495,0
20230914,124100,2452675,4495,4495,4495,4495,0
20230914,124000,2452675,4495,4495,4495,4495,0
20230914,123900,2452675,4495,4495,4495,4495,0
20230914,123800,2452675,4495,4495,4495,4495,0
20230914,123700,2452675,4495,4495,4495,4495,0
20230914,123600,2452675,4495,4495,4495,4495,0
20230914,123500,2452675,4495,4495,4495,4495,0
20230914,123400,2452675,4495,4495,4495,4495,0
20230914,123300,2452675,4495,4495,4495,4495,0
20230914,123200,2452675,4495,4495,4495,4495,0
20230914,123100,2452675,4495,4495,4495,4495,0
20230914,123000,2452675,4495,4495,4495,4495,0
20230914,122900,2452675,4495,4495,4495,4495,0
20230914,122800,2452675,4495,4495,4495,4495,0
20230914,122700,2452675,4495,4495,4495,4495,0
20230914,122600,2452675,4495,4495,4495,4495,0
20230914,122500,2452675,4495,4495,4495,4495,0
20230914,122400,2452675,4495,4495,4495,4495,0
20230914,122300,2452675,4495,4495,4495,4495,0
20230914,122200,2452675,4495,4495,4495,4495,0
20230914,122100,2452675,4495,4495,4495,4495,0
20230914,122000,2452675,4495,4495,4495,4495,0
20230914,121900,2452675,4495,4495,4495,4495,0
20230914,121800,2452675,4495,4495,4495,4495,0
20230914,121700,2452675,4495,4495,4495,4495,0
20230914,121600,2452675,4495,4495,4495,4495,0
20230914,121500,2452675,4495,4495,4495,4495,0
20230914,121400,2452675,4495,4495,4495,4495,0
20230914,121300,2452675,4495,4495,4495,4495,0
20230914,121200,2452675,4495,4495,4495,4495,0
20230914,121100,2452675,4495,4495,4495,4495,0
20230914,121000,2452675,4495,4495,4495,4495,0
20230914,120900,2452675,4495,4495,4495,4495,0
20230914,120800,2452675,4495,4495,4495,4495,0
20230914,120700,2452675,4495,4495,4495,4495,0
20230914,120600,2452675,4495,4495,4495,4495,0
20230914,120500,2452675,4495,4495,4495,4495,0
20230914,120400,2452675,4495,4495,4495,4495,0
20230914,120300,2452675,4495,4495,4495,4495,0
20230914,120200,2452675,4495,4495,4495,4495,0
20230914,120100,2452675,4495,4495,4495,4495,0
20230914,120000,2452675,4495,4495,4495,4495,50
20230914,115900,2227925,4495,4495,4495,4495,100
20230914,115800,1778425,4495,4495,4495,4495,0
20230914,115700,1778425,4495,4495,4495,4495,0
20230914,115600,1778425,4495,4495,4495,4495,1
20230914,115500,1773930,4500,4500,4500,4500,0
20230914,115400,1773930,4500,4500,4500,4500,0
20230914,115300,1773930,4500,4500,4500,4500,0
20230914,115200,1773930,4500,4500,4500,4500,0
20230914,115100,1773930,4500,4500,4500,4500,0
20230914,115000,1773930,4500,4500,4500,4500,0
20230914,114900,1773930,4500,4500,4500,4500,0
20230914,114800,1773930,4500,4500,4500,4500,0
20230914,114700,1773930,4500,4500,4500,4500,0
20230914,114600,1773930,4500,4500,4500,4500,0
20230914,114500,1773930,4500,4500,4500,4500,0
20230914,114400,1773930,4500,4500,4500,4500,0
20230914,114300,1773930,4500,4500,4500,4500,0
20230914,114200,1773930,4500,4500,4500,4500,0
20230914,114100,1773930,4500,4500,4500,4500,0
20230914,114000,1773930,4500,4500,4500,4500,0
20230914,113900,1773930,4500,4500,4500,4500,0
20230914,113800,1773930,4500,4500,4500,4500,0
20230914,113700,1773930,4500,4500,4500,4500,0
20230914,113600,1773930,4500,4500,4500,4500,0
20230914,113500,1773930,4500,4500,4500,4500,0
20230914,113400,1773930,4500,4500,4500,4500,0
20230914,113300,1773930,4500,4500,4500,4500,0
20230914,113200,1773930,4500,4500,4500,4500,0
20230914,113100,1773930,4500,4500,4500,4500,0
20230914,113000,1773930,4500,4500,4500,4500,0
20230914,112900,1773930,4500,4500,4500,4500,0
20230914,112800,1773930,4500,4500,4500,4500,0
20230914,112700,1773930,4500,4500,4500,4500,0
20230914,112600,1773930,4500,4500,4500,4500,0
20230914,112500,1773930,4500,4500,4500,4500,0
20230914,112400,1773930,4500,4500,4500,4500,0
20230914,112300,1773930,4500,4500,4500,4500,0
20230914,112200,1773930,4500,4500,4500,4500,0
20230914,112100,1773930,4500,4500,4500,4500,0
20230914,112000,1773930,4500,4500,4500,4500,0
20230914,111900,1773930,4500,4500,4500,4500,0
20230914,111800,1773930,4500,4500,4500,4500,0
20230914,111700,1773930,4500,4500,4500,4500,0
20230914,111600,1773930,4500,4500,4500,4500,0
20230914,111500,1773930,4500,4500,4500,4500,0
20230914,111400,1773930,4500,4500,4500,4500,0
20230914,111300,1773930,4500,4500,4500,4500,0
20230914,111200,1773930,4500,4500,4500,4500,0
20230914,111100,1773930,4500,4500,4500,4500,0
20230914,111000,1773930,4500,4500,4500,4500,0
20230914,110900,1773930,4500,4500,4500,4500,0
20230914,110800,1773930,4500,4500,4500,4500,0
20230914,110700,1773930,4500,4500,4500,4500,0
20230914,110600,1773930,4500,4500,4500,4500,0
20230914,110500,1773930,4500,4500,4500,4500,0
20230914,110400,1773930,4500,4500,4500,4500,0
20230914,110300,1773930,4500,4500,4500,4500,0
20230914,110200,1773930,4500,4500,4500,4500,0
20230914,110100,1773930,4500,4500,4500,4500,0
20230914,110000,1773930,4500,4500,4500,4500,0
20230914,105900,1773930,4500,4500,4500,4500,0
20230914,105800,1773930,4500,4500,4500,4500,0
20230914,105700,1773930,4500,4500,4500,4500,0
20230914,105600,1773930,4500,4500,4500,4500,0
20230914,105500,1773930,4500,4500,4500,4500,0
20230914,105400,1773930,4500,4500,4500,4500,0
20230914,105300,1773930,4500,4500,4500,4500,0
20230914,105200,1773930,4500,4500,4500,4500,200
20230914,105100,873930,4500,4495,4500,4495,11
20230914,105000,824480,4500,4500,4500,4500,0
20230914,104900,824480,4500,4500,4500,4500,0
20230914,104800,824480,4500,4500,4500,4500,0
20230914,104700,824480,4500,4500,4500,4500,0
20230914,104600,824480,4500,4500,4500,4500,0
20230914,104500,824480,4500,4500,4500,4500,0
20230914,104400,824480,4500,4500,4500,4500,0
20230914,104300,824480,4500,4500,4500,4500,0
20230914,104200,824480,4500,4500,4500,4500,0
20230914,104100,824480,4500,4500,4500,4500,0
20230914,104000,824480,4500,4500,4500,4500,0
20230914,103900,824480,4500,4500,4500,4500,0
20230914,103800,824480,4500,4500,4500,4500,0
20230914,103700,824480,4500,4500,4500,4500,0
20230914,103600,824480,4500,4500,4500,4500,0
20230914,103500,824480,4500,4500,4500,4500,0
20230914,103400,824480,4500,4500,4500,4500,0
20230914,103300,824480,4500,4500,4500,4500,0
20230914,103200,824480,4500,4500,4500,4500,0
20230914,103100,824480,4500,4500,4500,4500,0
20230914,103000,824480,4500,4500,4500,4500,0
20230914,102900,824480,4500,4500,4500,4500,0
20230914,102800,824480,4500,4500,4500,4500,0
20230914,102700,824480,4500,4500,4500,4500,0
20230914,102600,824480,4500,4500,4500,4500,0
20230914,102500,824480,4500,4500,4500,4500,0
20230914,102400,824480,4500,4500,4500,4500,0
20230914,102300,824480,4500,4500,4500,4500,0
20230914,102200,824480,4500,4500,4500,4500,0
20230914,102100,824480,4500,4500,4500,4500,0
20230914,102000,824480,4500,4500,4500,4500,0
20230914,101900,824480,4500,4500,4500,4500,0
20230914,101800,824480,4500,4500,4500,4500,0
20230914,101700,824480,4500,4500,4500,4500,0
20230914,101600,824480,4500,4500,4500,4500,0
20230914,101500,824480,4500,4500,4500,4500,0
20230914,101400,824480,4500,4500,4500,4500,0
20230914,101300,824480,4500,4500,4500,4500,0
20230914,101200,824480,4500,4500,4500,4500,0
20230914,101100,824480,4500,4500,4500,4500,84
20230914,101000,446480,4400,4400,4400,4400,0
20230914,100900,446480,4400,4400,4400,4400,0
20230914,100800,446480,4400,4400,4400,4400,0
20230914,100700,446480,4400,4400,4400,4400,0
20230914,100600,446480,4400,4400,4400,4400,0
20230914,100500,446480,4400,4400,4400,4400,0
20230914,100400,446480,4400,4400,4400,4400,0
20230914,100300,446480,4400,4400,4400,4400,0
20230914,100200,446480,4400,4400,4400,4400,59
20230914,100100,186880,4500,4500,4500,4500,0
20230914,100000,186880,4500,4500,4500,4500,0
20230914,095900,186880,4500,4500,4500,4500,0
20230914,095800,186880,4500,4500,4500,4500,0
20230914,095700,186880,4500,4500,4500,4500,0
20230914,095600,186880,4500,4500,4500,4500,0
20230914,095500,186880,4500,4500,4500,4500,0
20230914,095400,186880,4500,4500,4500,4500,0
20230914,095300,186880,4500,4500,4500,4500,0
20230914,095200,186880,4500,4500,4500,4500,0
20230914,095100,186880,4500,4500,4500,4500,0
20230914,095000,186880,4500,4500,4500,4500,0
20230914,094900,186880,4500,4500,4500,4500,1
20230914,094800,182380,4565,4565,4565,4565,0
20230914,094700,182380,4565,4565,4565,4565,0
20230914,094600,182380,4565,4565,4565,4565,0
20230914,094500,182380,4565,4565,4565,4565,0
20230914,094400,182380,4565,4565,4565,4565,0
20230914,094300,182380,4565,4565,4565,4565,0
20230914,094200,182380,4565,4565,4565,4565,0
20230914,094100,182380,4565,4565,4565,4565,0
20230914,094000,182380,4565,4565,4565,4565,0
20230914,093900,182380,4565,4565,4565,4565,0
20230914,093800,182380,4565,4565,4565,4565,0
20230914,093700,182380,4565,4565,4565,4565,0
20230914,093600,182380,4565,4565,4565,4565,0
20230914,093500,182380,4565,4565,4565,4565,0
20230914,093400,182380,4565,4565,4565,4565,0
20230914,093300,182380,4565,4565,4565,4565,0
20230914,093200,182380,4565,4565,4565,4565,0
20230914,093100,182380,4565,4565,4565,4565,0
20230914,093000,182380,4565,4565,4565,4565,5
20230914,092900,159555,4575,4575,4575,4575,0
20230914,092800,159555,4575,4575,4575,4575,0
20230914,092700,159555,4575,4575,4575,4575,0
20230914,092600,159555,4575,4575,4575,4575,0
20230914,092500,159555,4575,4575,4575,4575,0
20230914,092400,159555,4575,4575,4575,4575,0
20230914,092300,159555,4575,4575,4575,4575,0
20230914,092200,159555,4575,4575,4575,4575,0
20230914,092100,159555,4575,4575,4575,4575,0
20230914,092000,159555,4575,4575,4575,4575,0
20230914,091900,159555,4575,4575,4575,4575,0
20230914,091800,159555,4575,4575,4575,4575,0
20230914,091700,159555,4575,4575,4575,4575,0
20230914,091600,159555,4575,4575,4575,4575,0
20230914,091500,159555,4575,4575,4575,4575,1
20230914,091400,154980,4305,4305,4305,4305,0
20230914,091300,154980,4305,4305,4305,4305,18
20230914,091200,77490,4305,4305,4305,4305,0
20230914,091100,77490,4305,4305,4305,4305,18
20230914,091000,0,4565,4565,4565,4565,0
20230914,090900,0,4565,4565,4565,4565,0
20230914,090800,0,4565,4565,4565,4565,0
20230914,090700,0,4565,4565,4565,4565,0
20230914,090600,0,4565,4565,4565,4565,0
20230914,090500,0,4565,4565,4565,4565,0
20230914,090400,0,4565,4565,4565,4565,0
20230914,090300,0,4565,4565,4565,4565,0
20230914,090200,0,4565,4565,4565,4565,0
20230914,090100,0,4565,4565,4565,4565,0
20230914,090000,0,4565,4565,4565,4565,0