KissMeData/290270/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,203200,103467465,4010,4010,4010,4010,1226
20230904,203100,103467465,4010,4010,4010,4010,0
20230904,203000,103467465,4010,4010,4010,4010,0
20230904,202900,103467465,4010,4010,4010,4010,0
20230904,202800,103467465,4010,4010,4010,4010,0
20230904,202700,103467465,4010,4010,4010,4010,0
20230904,202600,103467465,4010,4010,4010,4010,0
20230904,202500,103467465,4010,4010,4010,4010,0
20230904,202400,103467465,4010,4010,4010,4010,0
20230904,202300,103467465,4010,4010,4010,4010,0
20230904,202200,103467465,4010,4010,4010,4010,0
20230904,202100,103467465,4010,4010,4010,4010,0
20230904,202000,103467465,4010,4010,4010,4010,0
20230904,201900,103467465,4010,4010,4010,4010,0
20230904,201800,103467465,4010,4010,4010,4010,0
20230904,201700,103467465,4010,4010,4010,4010,0
20230904,201600,103467465,4010,4010,4010,4010,0
20230904,201500,103467465,4010,4010,4010,4010,0
20230904,201400,103467465,4010,4010,4010,4010,0
20230904,201300,103467465,4010,4010,4010,4010,0
20230904,201200,103467465,4010,4010,4010,4010,0
20230904,201100,103467465,4010,4010,4010,4010,0
20230904,201000,103467465,4010,4010,4010,4010,0
20230904,200900,103467465,4010,4010,4010,4010,0
20230904,200800,103467465,4010,4010,4010,4010,0
20230904,200700,103467465,4010,4010,4010,4010,0
20230904,200600,103467465,4010,4010,4010,4010,0
20230904,200500,103467465,4010,4010,4010,4010,0
20230904,200400,103467465,4010,4010,4010,4010,0
20230904,200300,103467465,4010,4010,4010,4010,0
20230904,200200,103467465,4010,4010,4010,4010,1226
20230904,200100,103467465,4010,4010,4010,4010,0
20230904,200000,103467465,4010,4010,4010,4010,0
20230904,195900,103467465,4010,4010,4010,4010,0
20230904,195800,103467465,4010,4010,4010,4010,0
20230904,195700,103467465,4010,4010,4010,4010,0
20230904,195600,103467465,4010,4010,4010,4010,0
20230904,195500,103467465,4010,4010,4010,4010,0
20230904,195400,103467465,4010,4010,4010,4010,0
20230904,195300,103467465,4010,4010,4010,4010,0
20230904,195200,103467465,4010,4010,4010,4010,0
20230904,195100,103467465,4010,4010,4010,4010,0
20230904,195000,103467465,4010,4010,4010,4010,0
20230904,194900,103467465,4010,4010,4010,4010,0
20230904,194800,103467465,4010,4010,4010,4010,0
20230904,194700,103467465,4010,4010,4010,4010,0
20230904,194600,103467465,4010,4010,4010,4010,0
20230904,194500,103467465,4010,4010,4010,4010,0
20230904,194400,103467465,4010,4010,4010,4010,0
20230904,194300,103467465,4010,4010,4010,4010,0
20230904,194200,103467465,4010,4010,4010,4010,0
20230904,194100,103467465,4010,4010,4010,4010,0
20230904,194000,103467465,4010,4010,4010,4010,0
20230904,193900,103467465,4010,4010,4010,4010,0
20230904,193800,103467465,4010,4010,4010,4010,0
20230904,193700,103467465,4010,4010,4010,4010,0
20230904,193600,103467465,4010,4010,4010,4010,0
20230904,193500,103467465,4010,4010,4010,4010,0
20230904,193400,103467465,4010,4010,4010,4010,0
20230904,193300,103467465,4010,4010,4010,4010,0
20230904,193200,103467465,4010,4010,4010,4010,1226
20230904,193100,103467465,4010,4010,4010,4010,0
20230904,193000,103467465,4010,4010,4010,4010,0
20230904,192900,103467465,4010,4010,4010,4010,0
20230904,192800,103467465,4010,4010,4010,4010,0
20230904,192700,103467465,4010,4010,4010,4010,0
20230904,192600,103467465,4010,4010,4010,4010,0
20230904,192500,103467465,4010,4010,4010,4010,0
20230904,192400,103467465,4010,4010,4010,4010,0
20230904,192300,103467465,4010,4010,4010,4010,0
20230904,192200,103467465,4010,4010,4010,4010,0
20230904,192100,103467465,4010,4010,4010,4010,0
20230904,192000,103467465,4010,4010,4010,4010,0
20230904,191900,103467465,4010,4010,4010,4010,0
20230904,191800,103467465,4010,4010,4010,4010,0
20230904,191700,103467465,4010,4010,4010,4010,0
20230904,191600,103467465,4010,4010,4010,4010,0
20230904,191500,103467465,4010,4010,4010,4010,0
20230904,191400,103467465,4010,4010,4010,4010,0
20230904,191300,103467465,4010,4010,4010,4010,0
20230904,191200,103467465,4010,4010,4010,4010,0
20230904,191100,103467465,4010,4010,4010,4010,0
20230904,191000,103467465,4010,4010,4010,4010,0
20230904,190900,103467465,4010,4010,4010,4010,0
20230904,190800,103467465,4010,4010,4010,4010,0
20230904,190700,103467465,4010,4010,4010,4010,0
20230904,190600,103467465,4010,4010,4010,4010,0
20230904,190500,103467465,4010,4010,4010,4010,0
20230904,190400,103467465,4010,4010,4010,4010,0
20230904,190300,103467465,4010,4010,4010,4010,0
20230904,190200,103467465,4010,4010,4010,4010,1226
20230904,190100,103467465,4010,4010,4010,4010,0
20230904,190000,103467465,4010,4010,4010,4010,0
20230904,185900,103467465,4010,4010,4010,4010,0
20230904,185800,103467465,4010,4010,4010,4010,0
20230904,185700,103467465,4010,4010,4010,4010,0
20230904,185600,103467465,4010,4010,4010,4010,0
20230904,185500,103467465,4010,4010,4010,4010,0
20230904,185400,103467465,4010,4010,4010,4010,0
20230904,185300,103467465,4010,4010,4010,4010,0
20230904,185200,103467465,4010,4010,4010,4010,0
20230904,185100,103467465,4010,4010,4010,4010,0
20230904,185000,103467465,4010,4010,4010,4010,0
20230904,184900,103467465,4010,4010,4010,4010,0
20230904,184800,103467465,4010,4010,4010,4010,0
20230904,184700,103467465,4010,4010,4010,4010,0
20230904,184600,103467465,4010,4010,4010,4010,0
20230904,184500,103467465,4010,4010,4010,4010,0
20230904,184400,103467465,4010,4010,4010,4010,0
20230904,184300,103467465,4010,4010,4010,4010,0
20230904,184200,103467465,4010,4010,4010,4010,0
20230904,184100,103467465,4010,4010,4010,4010,0
20230904,184000,103467465,4010,4010,4010,4010,0
20230904,183900,103467465,4010,4010,4010,4010,0
20230904,183800,103467465,4010,4010,4010,4010,0
20230904,183700,103467465,4010,4010,4010,4010,0
20230904,183600,103467465,4010,4010,4010,4010,0
20230904,183500,103467465,4010,4010,4010,4010,0
20230904,183400,103467465,4010,4010,4010,4010,0
20230904,183300,103467465,4010,4010,4010,4010,0
20230904,183200,103467465,4010,4010,4010,4010,1226
20230904,183100,103467465,4010,4010,4010,4010,0
20230904,183000,103467465,4010,4010,4010,4010,0
20230904,182900,103467465,4010,4010,4010,4010,0
20230904,182800,103467465,4010,4010,4010,4010,0
20230904,182700,103467465,4010,4010,4010,4010,0
20230904,182600,103467465,4010,4010,4010,4010,0
20230904,182500,103467465,4010,4010,4010,4010,0
20230904,182400,103467465,4010,4010,4010,4010,0
20230904,182300,103467465,4010,4010,4010,4010,0
20230904,182200,103467465,4010,4010,4010,4010,0
20230904,182100,103467465,4010,4010,4010,4010,0
20230904,182000,103467465,4010,4010,4010,4010,0
20230904,181900,103467465,4010,4010,4010,4010,0
20230904,181800,103467465,4010,4010,4010,4010,0
20230904,181700,103467465,4010,4010,4010,4010,0
20230904,181600,103467465,4010,4010,4010,4010,0
20230904,181500,103467465,4010,4010,4010,4010,0
20230904,181400,103467465,4010,4010,4010,4010,0
20230904,181300,103467465,4010,4010,4010,4010,0
20230904,181200,103467465,4010,4010,4010,4010,0
20230904,181100,103467465,4010,4010,4010,4010,0
20230904,181000,103467465,4010,4010,4010,4010,0
20230904,180900,103467465,4010,4010,4010,4010,0
20230904,180800,103467465,4010,4010,4010,4010,0
20230904,180700,103467465,4010,4010,4010,4010,0
20230904,180600,103467465,4010,4010,4010,4010,0
20230904,180500,103467465,4010,4010,4010,4010,0
20230904,180400,103467465,4010,4010,4010,4010,0
20230904,180300,103467465,4010,4010,4010,4010,0
20230904,180200,103467465,4010,4010,4010,4010,1226
20230904,180100,103467465,4010,4010,4010,4010,0
20230904,180000,103467465,4010,4010,4010,4010,0
20230904,175900,103467465,4010,4010,4010,4010,0
20230904,175800,103467465,4010,4010,4010,4010,0
20230904,175700,103467465,4010,4010,4010,4010,0
20230904,175600,103467465,4010,4010,4010,4010,0
20230904,175500,103467465,4010,4010,4010,4010,0
20230904,175400,103467465,4010,4010,4010,4010,0
20230904,175300,103467465,4010,4010,4010,4010,0
20230904,175200,103467465,4010,4010,4010,4010,0
20230904,175100,103467465,4010,4010,4010,4010,0
20230904,175000,103467465,4010,4010,4010,4010,0
20230904,174900,103467465,4010,4010,4010,4010,0
20230904,174800,103467465,4010,4010,4010,4010,0
20230904,174700,103467465,4010,4010,4010,4010,0
20230904,174600,103467465,4010,4010,4010,4010,0
20230904,174500,103467465,4010,4010,4010,4010,0
20230904,174400,103467465,4010,4010,4010,4010,0
20230904,174300,103467465,4010,4010,4010,4010,0
20230904,174200,103467465,4010,4010,4010,4010,0
20230904,174100,103467465,4010,4010,4010,4010,0
20230904,174000,103467465,4010,4010,4010,4010,0
20230904,173900,103467465,4010,4010,4010,4010,0
20230904,173800,103467465,4010,4010,4010,4010,0
20230904,173700,103467465,4010,4010,4010,4010,0
20230904,173600,103467465,4010,4010,4010,4010,0
20230904,173500,103467465,4010,4010,4010,4010,0
20230904,173400,103467465,4010,4010,4010,4010,0
20230904,173300,103467465,4010,4010,4010,4010,0
20230904,173200,103467465,4010,4010,4010,4010,1226
20230904,173100,103467465,4010,4010,4010,4010,0
20230904,173000,103467465,4010,4010,4010,4010,0
20230904,172900,103467465,4010,4010,4010,4010,0
20230904,172800,103467465,4010,4010,4010,4010,0
20230904,172700,103467465,4010,4010,4010,4010,0
20230904,172600,103467465,4010,4010,4010,4010,0
20230904,172500,103467465,4010,4010,4010,4010,0
20230904,172400,103467465,4010,4010,4010,4010,0
20230904,172300,103467465,4010,4010,4010,4010,0
20230904,172200,103467465,4010,4010,4010,4010,0
20230904,172100,103467465,4010,4010,4010,4010,0
20230904,172000,103467465,4010,4010,4010,4010,0
20230904,171900,103467465,4010,4010,4010,4010,0
20230904,171800,103467465,4010,4010,4010,4010,0
20230904,171700,103467465,4010,4010,4010,4010,0
20230904,171600,103467465,4010,4010,4010,4010,0
20230904,171500,103467465,4010,4010,4010,4010,0
20230904,171400,103467465,4010,4010,4010,4010,0
20230904,171300,103467465,4010,4010,4010,4010,0
20230904,171200,103467465,4010,4010,4010,4010,0
20230904,171100,103467465,4010,4010,4010,4010,0
20230904,171000,103467465,4010,4010,4010,4010,0
20230904,170900,103467465,4010,4010,4010,4010,0
20230904,170800,103467465,4010,4010,4010,4010,0
20230904,170700,103467465,4010,4010,4010,4010,0
20230904,170600,103467465,4010,4010,4010,4010,0
20230904,170500,103467465,4010,4010,4010,4010,0
20230904,170400,103467465,4010,4010,4010,4010,0
20230904,170300,103467465,4010,4010,4010,4010,0
20230904,170200,103467465,4010,4010,4010,4010,1226
20230904,170100,103467465,4010,4010,4010,4010,0
20230904,170000,103467465,4010,4010,4010,4010,0
20230904,165900,103467465,4010,4010,4010,4010,0
20230904,165800,103467465,4010,4010,4010,4010,0
20230904,165700,103467465,4010,4010,4010,4010,0
20230904,165600,103467465,4010,4010,4010,4010,0
20230904,165500,103467465,4010,4010,4010,4010,0
20230904,165400,103467465,4010,4010,4010,4010,0
20230904,165300,103467465,4010,4010,4010,4010,0
20230904,165200,103467465,4010,4010,4010,4010,0
20230904,165100,103467465,4010,4010,4010,4010,0
20230904,165000,103467465,4010,4010,4010,4010,0
20230904,164900,103467465,4010,4010,4010,4010,0
20230904,164800,103467465,4010,4010,4010,4010,0
20230904,164700,103467465,4010,4010,4010,4010,0
20230904,164600,103467465,4010,4010,4010,4010,0
20230904,164500,103467465,4010,4010,4010,4010,0
20230904,164400,103467465,4010,4010,4010,4010,0
20230904,164300,103467465,4010,4010,4010,4010,0
20230904,164200,103467465,4010,4010,4010,4010,0
20230904,164100,103467465,4010,4010,4010,4010,0
20230904,164000,103467465,4010,4010,4010,4010,0
20230904,163900,103467465,4010,4010,4010,4010,0
20230904,163800,103467465,4010,4010,4010,4010,0
20230904,163700,103467465,4010,4010,4010,4010,0
20230904,163600,103467465,4010,4010,4010,4010,0
20230904,163500,103467465,4010,4010,4010,4010,0
20230904,163400,103467465,4010,4010,4010,4010,0
20230904,163300,103467465,4010,4010,4010,4010,0
20230904,163200,103467465,4010,4010,4010,4010,1226
20230904,163100,103467465,4010,4010,4010,4010,0
20230904,163000,103467465,4010,4010,4010,4010,0
20230904,162900,103467465,4010,4010,4010,4010,0
20230904,162800,103467465,4010,4010,4010,4010,0
20230904,162700,103467465,4010,4010,4010,4010,0
20230904,162600,103467465,4010,4010,4010,4010,0
20230904,162500,103467465,4010,4010,4010,4010,0
20230904,162400,103467465,4010,4010,4010,4010,0
20230904,162300,103467465,4010,4010,4010,4010,0
20230904,162200,103467465,4010,4010,4010,4010,0
20230904,162100,103467465,4010,4010,4010,4010,0
20230904,162000,103467465,4010,4010,4010,4010,0
20230904,161900,103467465,4010,4010,4010,4010,0
20230904,161800,103467465,4010,4010,4010,4010,0
20230904,161700,103467465,4010,4010,4010,4010,0
20230904,161600,103467465,4010,4010,4010,4010,0
20230904,161500,103467465,4010,4010,4010,4010,0
20230904,161400,103467465,4010,4010,4010,4010,0
20230904,161300,103467465,4010,4010,4010,4010,0
20230904,161200,103467465,4010,4010,4010,4010,0
20230904,161100,103467465,4010,4010,4010,4010,0
20230904,161000,103467465,4010,4010,4010,4010,0
20230904,160900,103467465,4010,4010,4010,4010,0
20230904,160800,103467465,4010,4010,4010,4010,0
20230904,160700,103467465,4010,4010,4010,4010,0
20230904,160600,103467465,4010,4010,4010,4010,0
20230904,160500,103467465,4010,4010,4010,4010,0
20230904,160400,103467465,4010,4010,4010,4010,0
20230904,160300,103467465,4010,4010,4010,4010,0
20230904,160200,103467465,4010,4010,4010,4010,1226
20230904,160100,103467465,4010,4010,4010,4010,0
20230904,160000,103467465,4010,4010,4010,4010,0
20230904,155900,103467465,4010,4010,4010,4010,0
20230904,155800,103467465,4010,4010,4010,4010,0
20230904,155700,103467465,4010,4010,4010,4010,0
20230904,155600,103467465,4010,4010,4010,4010,0
20230904,155500,103467465,4010,4010,4010,4010,0
20230904,155400,103467465,4010,4010,4010,4010,0
20230904,155300,103467465,4010,4010,4010,4010,0
20230904,155200,103467465,4010,4010,4010,4010,0
20230904,155100,103467465,4010,4010,4010,4010,0
20230904,155000,103467465,4010,4010,4010,4010,0
20230904,154900,103467465,4010,4010,4010,4010,0
20230904,154800,103467465,4010,4010,4010,4010,0
20230904,154700,103467465,4010,4010,4010,4010,0
20230904,154600,103467465,4010,4010,4010,4010,0
20230904,154500,103467465,4010,4010,4010,4010,0
20230904,154400,103467465,4010,4010,4010,4010,0
20230904,154300,103467465,4010,4010,4010,4010,0
20230904,154200,103467465,4010,4010,4010,4010,0
20230904,154100,103467465,4010,4010,4010,4010,0
20230904,154000,103467465,4010,4010,4010,4010,0
20230904,153900,103467465,4010,4010,4010,4010,0
20230904,153800,103467465,4010,4010,4010,4010,0
20230904,153700,103467465,4010,4010,4010,4010,0
20230904,153600,103467465,4010,4010,4010,4010,0
20230904,153500,103467465,4010,4010,4010,4010,0
20230904,153400,103467465,4010,4010,4010,4010,0
20230904,153300,103467465,4010,4010,4010,4010,0
20230904,153200,103467465,4010,4010,4010,4010,1226
20230904,153100,103467465,4010,4010,4010,4010,0
20230904,153000,103467465,4010,4010,4010,4010,1226
20230904,152900,98551205,4020,4020,4020,4020,0
20230904,152800,98551205,4020,4020,4020,4020,0
20230904,152700,98551205,4020,4020,4020,4020,0
20230904,152600,98551205,4020,4020,4020,4020,0
20230904,152500,98551205,4020,4020,4020,4020,0
20230904,152400,98551205,4020,4020,4020,4020,0
20230904,152300,98551205,4020,4020,4020,4020,0
20230904,152200,98551205,4020,4020,4020,4020,0
20230904,152100,98551205,4020,4020,4020,4020,0
20230904,152000,98551205,4020,4020,4020,4020,0
20230904,151900,98551205,4020,4020,4020,4020,0
20230904,151800,98551205,4020,4020,4020,4020,0
20230904,151700,98551205,4020,4020,4020,4020,0
20230904,151600,98551205,4020,4020,4020,4020,0
20230904,151500,98551205,4020,4020,4020,4020,169
20230904,151400,97871825,4015,4015,4015,4015,0
20230904,151300,97871825,4015,4015,4015,4015,0
20230904,151200,97871825,4015,4015,4015,4015,0
20230904,151100,97871825,4015,4015,4015,4015,307
20230904,151000,96639220,4020,4020,4020,4020,0
20230904,150900,96639220,4020,4020,4020,4020,0
20230904,150800,96639220,4020,4020,4020,4020,0
20230904,150700,96639220,4020,4020,4020,4020,100
20230904,150600,96237220,4015,4015,4015,4015,0
20230904,150500,96237220,4015,4015,4015,4015,0
20230904,150400,96237220,4015,4015,4015,4015,0
20230904,150300,96237220,4015,4015,4015,4015,0
20230904,150200,96237220,4015,4015,4015,4015,0
20230904,150100,96237220,4015,4015,4015,4015,0
20230904,150000,96237220,4015,4015,4015,4015,0
20230904,145900,96237220,4015,4015,4015,4015,0
20230904,145800,96237220,4015,4015,4015,4015,0
20230904,145700,96237220,4015,4015,4015,4015,50
20230904,145600,96036470,4015,4015,4015,4015,0
20230904,145500,96036470,4015,4015,4015,4015,0
20230904,145400,96036470,4015,4015,4015,4015,0
20230904,145300,96036470,4015,4015,4015,4015,0
20230904,145200,96036470,4015,4015,4015,4015,0
20230904,145100,96036470,4015,4015,4015,4015,0
20230904,145000,96036470,4015,4015,4015,4015,0
20230904,144900,96036470,4015,4015,4015,4015,0
20230904,144800,96036470,4015,4015,4015,4015,0
20230904,144700,96036470,4015,4015,4015,4015,0
20230904,144600,96036470,4015,4015,4015,4015,335
20230904,144500,94691445,4010,4010,4010,4010,0
20230904,144400,94691445,4010,4010,4010,4010,0
20230904,144300,94691445,4010,4010,4010,4010,0
20230904,144200,94691445,4010,4010,4010,4010,0
20230904,144100,94691445,4010,4010,4010,4010,0
20230904,144000,94691445,4010,4010,4010,4010,0
20230904,143900,94691445,4010,4010,4010,4010,0
20230904,143800,94691445,4010,4010,4010,4010,0
20230904,143700,94691445,4010,4010,4010,4010,0
20230904,143600,94691445,4010,4010,4010,4010,0
20230904,143500,94691445,4010,4010,4010,4010,0
20230904,143400,94691445,4010,4010,4010,4010,0
20230904,143300,94691445,4010,4010,4010,4010,0
20230904,143200,94691445,4010,4010,4010,4010,0
20230904,143100,94691445,4010,4010,4010,4010,0
20230904,143000,94691445,4010,4010,4010,4010,0
20230904,142900,94691445,4010,4010,4010,4010,0
20230904,142800,94691445,4010,4010,4010,4010,0
20230904,142700,94691445,4010,4010,4010,4010,0
20230904,142600,94691445,4010,4010,4010,4010,0
20230904,142500,94691445,4010,4010,4010,4010,0
20230904,142400,94691445,4010,4010,4010,4010,0
20230904,142300,94691445,4010,4010,4010,4010,0
20230904,142200,94691445,4010,4010,4010,4010,0
20230904,142100,94691445,4010,4010,4010,4010,42
20230904,142000,94523025,4015,4015,4015,4015,0
20230904,141900,94523025,4015,4015,4015,4015,0
20230904,141800,94523025,4015,4015,4015,4015,0
20230904,141700,94523025,4015,4015,4015,4015,0
20230904,141600,94523025,4015,4015,4015,4015,0
20230904,141500,94523025,4015,4015,4015,4015,2
20230904,141400,94514995,4015,4015,4015,4015,1
20230904,141300,94510980,4015,4015,4015,4015,0
20230904,141200,94510980,4015,4015,4015,4015,0
20230904,141100,94510980,4015,4015,4015,4015,0
20230904,141000,94510980,4015,4015,4015,4015,0
20230904,140900,94510980,4015,4015,4015,4015,0
20230904,140800,94510980,4015,4015,4015,4015,10
20230904,140700,94470830,4015,4015,4015,4015,0
20230904,140600,94470830,4015,4015,4015,4015,0
20230904,140500,94470830,4015,4015,4015,4015,0
20230904,140400,94470830,4015,4015,4015,4015,0
20230904,140300,94470830,4015,4015,4015,4015,0
20230904,140200,94470830,4015,4015,4015,4015,0
20230904,140100,94470830,4015,4015,4015,4015,0
20230904,140000,94470830,4015,4015,4015,4015,0
20230904,135900,94470830,4015,4015,4015,4015,0
20230904,135800,94470830,4015,4015,4015,4015,0
20230904,135700,94470830,4015,4015,4015,4015,0
20230904,135600,94470830,4015,4015,4015,4015,7
20230904,135500,94442725,4035,4035,4035,4035,0
20230904,135400,94442725,4035,4035,4035,4035,0
20230904,135300,94442725,4035,4035,4035,4035,0
20230904,135200,94442725,4035,4035,4035,4035,200
20230904,135100,93635725,4010,4010,4010,4010,0
20230904,135000,93635725,4010,4010,4010,4010,0
20230904,134900,93635725,4010,4010,4010,4010,0
20230904,134800,93635725,4010,4010,4010,4010,0
20230904,134700,93635725,4010,4010,4010,4010,0
20230904,134600,93635725,4010,4010,4010,4010,0
20230904,134500,93635725,4010,4010,4010,4010,0
20230904,134400,93635725,4010,4010,4010,4010,0
20230904,134300,93635725,4010,4010,4010,4010,0
20230904,134200,93635725,4010,4010,4010,4010,0
20230904,134100,93635725,4010,4010,4010,4010,0
20230904,134000,93635725,4010,4010,4010,4010,0
20230904,133900,93635725,4010,4010,4010,4010,0
20230904,133800,93635725,4010,4010,4010,4010,0
20230904,133700,93635725,4010,4010,4010,4010,200
20230904,133600,92833725,4020,4020,4020,4020,0
20230904,133500,92833725,4020,4020,4020,4020,0
20230904,133400,92833725,4020,4020,4020,4020,0
20230904,133300,92833725,4020,4020,4020,4020,0
20230904,133200,92833725,4020,4020,4020,4020,0
20230904,133100,92833725,4020,4020,4020,4020,0
20230904,133000,92833725,4020,4020,4020,4020,1
20230904,132900,92829705,4020,4020,4020,4020,0
20230904,132800,92829705,4020,4020,4020,4020,0
20230904,132700,92829705,4020,4020,4020,4020,0
20230904,132600,92829705,4020,4020,4020,4020,0
20230904,132500,92829705,4020,4020,4020,4020,0
20230904,132400,92829705,4020,4020,4020,4020,0
20230904,132300,92829705,4020,4020,4020,4020,0
20230904,132200,92829705,4020,4020,4020,4020,0
20230904,132100,92829705,4020,4020,4020,4020,0
20230904,132000,92829705,4020,4020,4020,4020,105
20230904,131900,92407605,4020,4020,4020,4020,50
20230904,131800,92206605,4030,4030,4030,4030,0
20230904,131700,92206605,4030,4030,4030,4030,0
20230904,131600,92206605,4030,4030,4030,4030,0
20230904,131500,92206605,4030,4030,4030,4030,0
20230904,131400,92206605,4030,4030,4030,4030,478
20230904,131300,90280265,4040,4040,4040,4040,0
20230904,131200,90280265,4040,4040,4040,4040,0
20230904,131100,90280265,4040,4040,4040,4040,0
20230904,131000,90280265,4040,4040,4040,4040,0
20230904,130900,90280265,4040,4040,4040,4040,0
20230904,130800,90280265,4040,4040,4040,4040,0
20230904,130700,90280265,4040,4040,4040,4040,0
20230904,130600,90280265,4040,4040,4040,4040,0
20230904,130500,90280265,4040,4040,4040,4040,1
20230904,130400,90276225,4035,4035,4035,4035,0
20230904,130300,90276225,4035,4035,4035,4035,0
20230904,130200,90276225,4035,4030,4035,4030,526
20230904,130100,88156435,4030,4030,4030,4030,0
20230904,130000,88156435,4030,4030,4030,4030,298
20230904,125900,86955495,4025,4025,4025,4025,66
20230904,125800,86689845,4030,4030,4030,4030,0
20230904,125700,86689845,4030,4030,4030,4030,0
20230904,125600,86689845,4030,4030,4030,4030,0
20230904,125500,86689845,4030,4030,4030,4030,8
20230904,125400,86657605,4030,4025,4030,4025,522
20230904,125300,84556550,4010,4010,4010,4010,0
20230904,125200,84556550,4010,4010,4010,4010,0
20230904,125100,84556550,4010,4010,4010,4010,0
20230904,125000,84556550,4010,4010,4010,4010,0
20230904,124900,84556550,4010,4010,4010,4010,0
20230904,124800,84556550,4010,4010,4010,4010,2
20230904,124700,84548530,4010,4010,4010,4010,982
20230904,124600,80610710,4010,4010,4010,4010,0
20230904,124500,80610710,4010,4010,4010,4010,18
20230904,124400,80538530,4020,4020,4020,4020,525
20230904,124300,78428030,4005,4005,4005,4005,1
20230904,124200,78424025,4005,4010,4010,4005,2
20230904,124100,78416010,4005,4005,4005,4005,0
20230904,124000,78416010,4005,4010,4010,4005,51
20230904,123900,78211505,4005,4005,4005,4005,1
20230904,123800,78207500,4015,4015,4015,4015,542
20230904,123700,76031370,4000,4005,4005,4000,835
20230904,123600,72691360,4005,4005,4005,4005,0
20230904,123500,72691360,4005,4005,4005,4005,0
20230904,123400,72691360,4005,4005,4005,4005,872
20230904,123300,69199000,4000,4000,4000,4000,0
20230904,123200,69199000,4000,4000,4000,4000,0
20230904,123100,69199000,4000,4000,4000,4000,1800
20230904,123000,61999000,3995,3995,3995,3995,160
20230904,122900,61359800,3995,4010,4010,3995,956
20230904,122800,57530690,4010,4020,4020,4010,552
20230904,122700,55311875,4015,4030,4030,4015,2635
20230904,122600,44714665,4030,4030,4030,4030,3
20230904,122500,44702575,4030,4030,4030,4030,0
20230904,122400,44702575,4030,4035,4035,4030,23
20230904,122300,44609875,4040,4040,4040,4040,0
20230904,122200,44609875,4040,4035,4040,4035,40
20230904,122100,44448450,4030,4030,4030,4030,0
20230904,122000,44448450,4030,4030,4030,4030,0
20230904,121900,44448450,4030,4030,4030,4030,0
20230904,121800,44448450,4030,4050,4050,4030,916
20230904,121700,40752830,4050,4065,4065,4050,711
20230904,121600,37869100,4065,4065,4065,4065,1872
20230904,121500,30259420,4065,4065,4065,4065,0
20230904,121400,30259420,4065,4065,4065,4065,4
20230904,121300,30243160,4065,4065,4065,4065,0
20230904,121200,30243160,4065,4065,4065,4065,0
20230904,121100,30243160,4065,4065,4065,4065,0
20230904,121000,30243160,4065,4065,4065,4065,0
20230904,120900,30243160,4065,4065,4065,4065,0
20230904,120800,30243160,4065,4065,4065,4065,0
20230904,120700,30243160,4065,4065,4065,4065,0
20230904,120600,30243160,4065,4065,4065,4065,0
20230904,120500,30243160,4065,4065,4065,4065,0
20230904,120400,30243160,4065,4065,4065,4065,0
20230904,120300,30243160,4065,4065,4065,4065,0
20230904,120200,30243160,4065,4065,4065,4065,0
20230904,120100,30243160,4065,4065,4065,4065,0
20230904,120000,30243160,4065,4065,4065,4065,0
20230904,115900,30243160,4065,4065,4065,4065,0
20230904,115800,30243160,4065,4065,4065,4065,0
20230904,115700,30243160,4065,4065,4065,4065,37
20230904,115600,30092755,4065,4065,4065,4065,0
20230904,115500,30092755,4065,4065,4065,4065,0
20230904,115400,30092755,4065,4065,4065,4065,0
20230904,115300,30092755,4065,4065,4065,4065,0
20230904,115200,30092755,4065,4065,4065,4065,994
20230904,115100,26052145,4060,4060,4060,4060,0
20230904,115000,26052145,4060,4060,4060,4060,0
20230904,114900,26052145,4060,4060,4060,4060,226
20230904,114800,25134585,4060,4060,4060,4060,0
20230904,114700,25134585,4060,4060,4060,4060,0
20230904,114600,25134585,4060,4060,4060,4060,0
20230904,114500,25134585,4060,4060,4060,4060,0
20230904,114400,25134585,4060,4055,4060,4055,140
20230904,114300,24566385,4055,4055,4055,4055,0
20230904,114200,24566385,4055,4055,4055,4055,0
20230904,114100,24566385,4055,4055,4055,4055,0
20230904,114000,24566385,4055,4055,4055,4055,0
20230904,113900,24566385,4055,4055,4055,4055,0
20230904,113800,24566385,4055,4055,4055,4055,45
20230904,113700,24383910,4055,4055,4055,4055,0
20230904,113600,24383910,4055,4055,4055,4055,0
20230904,113500,24383910,4055,4055,4055,4055,0
20230904,113400,24383910,4055,4055,4055,4055,0
20230904,113300,24383910,4055,4055,4055,4055,0
20230904,113200,24383910,4055,4055,4055,4055,0
20230904,113100,24383910,4055,4055,4055,4055,0
20230904,113000,24383910,4055,4055,4055,4055,0
20230904,112900,24383910,4055,4055,4055,4055,0
20230904,112800,24383910,4055,4055,4055,4055,0
20230904,112700,24383910,4055,4055,4055,4055,0
20230904,112600,24383910,4055,4055,4055,4055,0
20230904,112500,24383910,4055,4055,4055,4055,200
20230904,112400,23572910,4050,4050,4050,4050,493
20230904,112300,21576260,4050,4050,4050,4050,0
20230904,112200,21576260,4050,4050,4050,4050,0
20230904,112100,21576260,4050,4050,4050,4050,200
20230904,112000,20766260,4050,4050,4050,4050,0
20230904,111900,20766260,4050,4050,4050,4050,0
20230904,111800,20766260,4050,4050,4050,4050,0
20230904,111700,20766260,4050,4050,4050,4050,0
20230904,111600,20766260,4050,4050,4050,4050,0
20230904,111500,20766260,4050,4050,4050,4050,0
20230904,111400,20766260,4050,4050,4050,4050,0
20230904,111300,20766260,4050,4050,4050,4050,1
20230904,111200,20762210,4050,4050,4050,4050,0
20230904,111100,20762210,4050,4050,4050,4050,0
20230904,111000,20762210,4050,4050,4050,4050,0
20230904,110900,20762210,4050,4050,4050,4050,0
20230904,110800,20762210,4050,4050,4050,4050,0
20230904,110700,20762210,4050,4050,4050,4050,0
20230904,110600,20762210,4050,4050,4050,4050,0
20230904,110500,20762210,4050,4050,4050,4050,0
20230904,110400,20762210,4050,4050,4050,4050,0
20230904,110300,20762210,4050,4050,4050,4050,0
20230904,110200,20762210,4050,4050,4050,4050,0
20230904,110100,20762210,4050,4050,4050,4050,10
20230904,110000,20721710,4055,4055,4055,4055,0
20230904,105900,20721710,4055,4055,4055,4055,0
20230904,105800,20721710,4055,4055,4055,4055,0
20230904,105700,20721710,4055,4055,4055,4055,0
20230904,105600,20721710,4055,4055,4055,4055,100
20230904,105500,20316210,4065,4065,4065,4065,0
20230904,105400,20316210,4065,4055,4065,4055,5
20230904,105300,20295915,4050,4050,4050,4050,10
20230904,105200,20255415,4050,4050,4050,4050,100
20230904,105100,19850415,4050,4050,4050,4050,0
20230904,105000,19850415,4050,4050,4050,4050,0
20230904,104900,19850415,4050,4050,4050,4050,4
20230904,104800,19834215,4030,4030,4030,4030,0
20230904,104700,19834215,4030,4030,4030,4030,0
20230904,104600,19834215,4030,4030,4030,4030,0
20230904,104500,19834215,4030,4030,4030,4030,0
20230904,104400,19834215,4030,4030,4030,4030,0
20230904,104300,19834215,4030,4035,4035,4030,325
20230904,104200,18524275,4045,4045,4045,4045,0
20230904,104100,18524275,4045,4045,4045,4045,0
20230904,104000,18524275,4045,4045,4045,4045,0
20230904,103900,18524275,4045,4045,4045,4045,0
20230904,103800,18524275,4045,4045,4045,4045,0
20230904,103700,18524275,4045,4045,4045,4045,0
20230904,103600,18524275,4045,4045,4045,4045,0
20230904,103500,18524275,4045,4045,4045,4045,1050
20230904,103400,14277025,4040,4040,4040,4040,0
20230904,103300,14277025,4040,4040,4040,4040,0
20230904,103200,14277025,4040,4040,4040,4040,0
20230904,103100,14277025,4040,4040,4040,4040,0
20230904,103000,14277025,4040,4040,4040,4040,0
20230904,102900,14277025,4040,4040,4040,4040,0
20230904,102800,14277025,4040,4040,4040,4040,196
20230904,102700,13485185,4040,4040,4040,4040,0
20230904,102600,13485185,4040,4040,4040,4040,0
20230904,102500,13485185,4040,4040,4040,4040,0
20230904,102400,13485185,4040,4040,4040,4040,0
20230904,102300,13485185,4040,4040,4040,4040,0
20230904,102200,13485185,4040,4040,4040,4040,0
20230904,102100,13485185,4040,4040,4040,4040,0
20230904,102000,13485185,4040,4040,4040,4040,0
20230904,101900,13485185,4040,4040,4040,4040,0
20230904,101800,13485185,4040,4040,4040,4040,0
20230904,101700,13485185,4040,4040,4040,4040,0
20230904,101600,13485185,4040,4040,4040,4040,0
20230904,101500,13485185,4040,4040,4040,4040,0
20230904,101400,13485185,4040,4040,4040,4040,0
20230904,101300,13485185,4040,4040,4040,4040,4
20230904,101200,13469025,4040,4040,4040,4040,0
20230904,101100,13469025,4040,4040,4040,4040,0
20230904,101000,13469025,4040,4040,4040,4040,10
20230904,100900,13428625,4035,4035,4035,4035,0
20230904,100800,13428625,4035,4035,4035,4035,14
20230904,100700,13372135,4045,4045,4045,4045,0
20230904,100600,13372135,4045,4045,4045,4045,0
20230904,100500,13372135,4045,4045,4045,4045,0
20230904,100400,13372135,4045,4045,4045,4045,0
20230904,100300,13372135,4045,4045,4045,4045,0
20230904,100200,13372135,4045,4045,4045,4045,0
20230904,100100,13372135,4045,4045,4045,4045,0
20230904,100000,13372135,4045,4045,4045,4045,0
20230904,095900,13372135,4045,4045,4045,4045,0
20230904,095800,13372135,4045,4045,4045,4045,0
20230904,095700,13372135,4045,4045,4045,4045,0
20230904,095600,13372135,4045,4045,4045,4045,0
20230904,095500,13372135,4045,4045,4045,4045,0
20230904,095400,13372135,4045,4045,4045,4045,0
20230904,095300,13372135,4045,4035,4045,4035,49
20230904,095200,13174410,4035,4035,4035,4035,0
20230904,095100,13174410,4035,4035,4035,4035,0
20230904,095000,13174410,4035,4035,4035,4035,0
20230904,094900,13174410,4035,4035,4035,4035,0
20230904,094800,13174410,4035,4035,4035,4035,0
20230904,094700,13174410,4035,4035,4035,4035,0
20230904,094600,13174410,4035,4035,4035,4035,0
20230904,094500,13174410,4035,4035,4035,4035,0
20230904,094400,13174410,4035,4035,4035,4035,0
20230904,094300,13174410,4035,4035,4035,4035,0
20230904,094200,13174410,4035,4035,4035,4035,0
20230904,094100,13174410,4035,4035,4035,4035,0
20230904,094000,13174410,4035,4035,4035,4035,0
20230904,093900,13174410,4035,4035,4035,4035,0
20230904,093800,13174410,4035,4035,4035,4035,2
20230904,093700,13166340,4020,4020,4020,4020,0
20230904,093600,13166340,4020,4020,4020,4020,0
20230904,093500,13166340,4020,4025,4025,4020,65
20230904,093400,12904760,4025,4025,4025,4025,0
20230904,093300,12904760,4025,4025,4025,4025,0
20230904,093200,12904760,4025,4025,4025,4025,0
20230904,093100,12904760,4025,4025,4025,4025,0
20230904,093000,12904760,4025,4025,4025,4025,0
20230904,092900,12904760,4025,4025,4025,4025,0
20230904,092800,12904760,4025,4025,4025,4025,0
20230904,092700,12904760,4025,4025,4025,4025,0
20230904,092600,12904760,4025,4025,4025,4025,0
20230904,092500,12904760,4025,4025,4025,4025,0
20230904,092400,12904760,4025,4025,4025,4025,0
20230904,092300,12904760,4025,4035,4035,4025,1100
20230904,092200,8474020,4055,4055,4055,4055,1
20230904,092100,8469965,4035,4040,4040,4035,3
20230904,092000,8457855,4065,4065,4065,4065,0
20230904,091900,8457855,4065,4065,4065,4065,0
20230904,091800,8457855,4065,4065,4065,4065,17
20230904,091700,8388750,4065,4065,4065,4065,0
20230904,091600,8388750,4065,4065,4065,4065,0
20230904,091500,8388750,4065,4065,4065,4065,0
20230904,091400,8388750,4065,4065,4065,4065,1
20230904,091300,8384685,4035,4035,4035,4035,0
20230904,091200,8384685,4035,4035,4035,4035,0
20230904,091100,8384685,4035,4035,4035,4035,0
20230904,091000,8384685,4035,4035,4035,4035,0
20230904,090900,8384685,4035,4045,4045,4035,13
20230904,090800,8332165,4070,4070,4070,4070,126
20230904,090700,7819345,4070,4055,4070,4055,7
20230904,090600,7790905,4055,4045,4055,4045,5
20230904,090500,7770660,4020,4020,4020,4020,0
20230904,090400,7770660,4020,4020,4020,4020,0
20230904,090300,7770660,4020,4020,4020,4020,0
20230904,090200,7770660,4020,4020,4020,4020,0
20230904,090100,7770660,4020,4020,4020,4020,0
20230904,090000,7770660,4020,4020,4020,4020,1933