KissMeData/445360/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,205800,2985885,2035,2035,2035,2035,22
20230905,205700,2985885,2035,2035,2035,2035,0
20230905,205600,2985885,2035,2035,2035,2035,0
20230905,205500,2985885,2035,2035,2035,2035,0
20230905,205400,2985885,2035,2035,2035,2035,0
20230905,205300,2985885,2035,2035,2035,2035,0
20230905,205200,2985885,2035,2035,2035,2035,0
20230905,205100,2985885,2035,2035,2035,2035,0
20230905,205000,2985885,2035,2035,2035,2035,0
20230905,204900,2985885,2035,2035,2035,2035,0
20230905,204800,2985885,2035,2035,2035,2035,0
20230905,204700,2985885,2035,2035,2035,2035,0
20230905,204600,2985885,2035,2035,2035,2035,0
20230905,204500,2985885,2035,2035,2035,2035,0
20230905,204400,2985885,2035,2035,2035,2035,0
20230905,204300,2985885,2035,2035,2035,2035,0
20230905,204200,2985885,2035,2035,2035,2035,0
20230905,204100,2985885,2035,2035,2035,2035,0
20230905,204000,2985885,2035,2035,2035,2035,0
20230905,203900,2985885,2035,2035,2035,2035,0
20230905,203800,2985885,2035,2035,2035,2035,0
20230905,203700,2985885,2035,2035,2035,2035,0
20230905,203600,2985885,2035,2035,2035,2035,0
20230905,203500,2985885,2035,2035,2035,2035,0
20230905,203400,2985885,2035,2035,2035,2035,0
20230905,203300,2985885,2035,2035,2035,2035,0
20230905,203200,2985885,2035,2035,2035,2035,0
20230905,203100,2985885,2035,2035,2035,2035,0
20230905,203000,2985885,2035,2035,2035,2035,0
20230905,202900,2985885,2035,2035,2035,2035,0
20230905,202800,2985885,2035,2035,2035,2035,22
20230905,202700,2985885,2035,2035,2035,2035,0
20230905,202600,2985885,2035,2035,2035,2035,0
20230905,202500,2985885,2035,2035,2035,2035,0
20230905,202400,2985885,2035,2035,2035,2035,0
20230905,202300,2985885,2035,2035,2035,2035,0
20230905,202200,2985885,2035,2035,2035,2035,0
20230905,202100,2985885,2035,2035,2035,2035,0
20230905,202000,2985885,2035,2035,2035,2035,0
20230905,201900,2985885,2035,2035,2035,2035,0
20230905,201800,2985885,2035,2035,2035,2035,0
20230905,201700,2985885,2035,2035,2035,2035,0
20230905,201600,2985885,2035,2035,2035,2035,0
20230905,201500,2985885,2035,2035,2035,2035,0
20230905,201400,2985885,2035,2035,2035,2035,0
20230905,201300,2985885,2035,2035,2035,2035,0
20230905,201200,2985885,2035,2035,2035,2035,0
20230905,201100,2985885,2035,2035,2035,2035,0
20230905,201000,2985885,2035,2035,2035,2035,0
20230905,200900,2985885,2035,2035,2035,2035,0
20230905,200800,2985885,2035,2035,2035,2035,0
20230905,200700,2985885,2035,2035,2035,2035,0
20230905,200600,2985885,2035,2035,2035,2035,0
20230905,200500,2985885,2035,2035,2035,2035,0
20230905,200400,2985885,2035,2035,2035,2035,0
20230905,200300,2985885,2035,2035,2035,2035,0
20230905,200200,2985885,2035,2035,2035,2035,0
20230905,200100,2985885,2035,2035,2035,2035,0
20230905,200000,2985885,2035,2035,2035,2035,0
20230905,195900,2985885,2035,2035,2035,2035,0
20230905,195800,2985885,2035,2035,2035,2035,22
20230905,195700,2985885,2035,2035,2035,2035,0
20230905,195600,2985885,2035,2035,2035,2035,0
20230905,195500,2985885,2035,2035,2035,2035,0
20230905,195400,2985885,2035,2035,2035,2035,0
20230905,195300,2985885,2035,2035,2035,2035,0
20230905,195200,2985885,2035,2035,2035,2035,0
20230905,195100,2985885,2035,2035,2035,2035,0
20230905,195000,2985885,2035,2035,2035,2035,0
20230905,194900,2985885,2035,2035,2035,2035,0
20230905,194800,2985885,2035,2035,2035,2035,0
20230905,194700,2985885,2035,2035,2035,2035,0
20230905,194600,2985885,2035,2035,2035,2035,0
20230905,194500,2985885,2035,2035,2035,2035,0
20230905,194400,2985885,2035,2035,2035,2035,0
20230905,194300,2985885,2035,2035,2035,2035,0
20230905,194200,2985885,2035,2035,2035,2035,0
20230905,194100,2985885,2035,2035,2035,2035,0
20230905,194000,2985885,2035,2035,2035,2035,0
20230905,193900,2985885,2035,2035,2035,2035,0
20230905,193800,2985885,2035,2035,2035,2035,0
20230905,193700,2985885,2035,2035,2035,2035,0
20230905,193600,2985885,2035,2035,2035,2035,0
20230905,193500,2985885,2035,2035,2035,2035,0
20230905,193400,2985885,2035,2035,2035,2035,0
20230905,193300,2985885,2035,2035,2035,2035,0
20230905,193200,2985885,2035,2035,2035,2035,0
20230905,193100,2985885,2035,2035,2035,2035,0
20230905,193000,2985885,2035,2035,2035,2035,0
20230905,192900,2985885,2035,2035,2035,2035,0
20230905,192800,2985885,2035,2035,2035,2035,22
20230905,192700,2985885,2035,2035,2035,2035,0
20230905,192600,2985885,2035,2035,2035,2035,0
20230905,192500,2985885,2035,2035,2035,2035,0
20230905,192400,2985885,2035,2035,2035,2035,0
20230905,192300,2985885,2035,2035,2035,2035,0
20230905,192200,2985885,2035,2035,2035,2035,0
20230905,192100,2985885,2035,2035,2035,2035,0
20230905,192000,2985885,2035,2035,2035,2035,0
20230905,191900,2985885,2035,2035,2035,2035,0
20230905,191800,2985885,2035,2035,2035,2035,0
20230905,191700,2985885,2035,2035,2035,2035,0
20230905,191600,2985885,2035,2035,2035,2035,0
20230905,191500,2985885,2035,2035,2035,2035,0
20230905,191400,2985885,2035,2035,2035,2035,0
20230905,191300,2985885,2035,2035,2035,2035,0
20230905,191200,2985885,2035,2035,2035,2035,0
20230905,191100,2985885,2035,2035,2035,2035,0
20230905,191000,2985885,2035,2035,2035,2035,0
20230905,190900,2985885,2035,2035,2035,2035,0
20230905,190800,2985885,2035,2035,2035,2035,0
20230905,190700,2985885,2035,2035,2035,2035,0
20230905,190600,2985885,2035,2035,2035,2035,0
20230905,190500,2985885,2035,2035,2035,2035,0
20230905,190400,2985885,2035,2035,2035,2035,0
20230905,190300,2985885,2035,2035,2035,2035,0
20230905,190200,2985885,2035,2035,2035,2035,0
20230905,190100,2985885,2035,2035,2035,2035,0
20230905,190000,2985885,2035,2035,2035,2035,0
20230905,185900,2985885,2035,2035,2035,2035,0
20230905,185800,2985885,2035,2035,2035,2035,22
20230905,185700,2985885,2035,2035,2035,2035,0
20230905,185600,2985885,2035,2035,2035,2035,0
20230905,185500,2985885,2035,2035,2035,2035,0
20230905,185400,2985885,2035,2035,2035,2035,0
20230905,185300,2985885,2035,2035,2035,2035,0
20230905,185200,2985885,2035,2035,2035,2035,0
20230905,185100,2985885,2035,2035,2035,2035,0
20230905,185000,2985885,2035,2035,2035,2035,0
20230905,184900,2985885,2035,2035,2035,2035,0
20230905,184800,2985885,2035,2035,2035,2035,0
20230905,184700,2985885,2035,2035,2035,2035,0
20230905,184600,2985885,2035,2035,2035,2035,0
20230905,184500,2985885,2035,2035,2035,2035,0
20230905,184400,2985885,2035,2035,2035,2035,0
20230905,184300,2985885,2035,2035,2035,2035,0
20230905,184200,2985885,2035,2035,2035,2035,0
20230905,184100,2985885,2035,2035,2035,2035,0
20230905,184000,2985885,2035,2035,2035,2035,0
20230905,183900,2985885,2035,2035,2035,2035,0
20230905,183800,2985885,2035,2035,2035,2035,0
20230905,183700,2985885,2035,2035,2035,2035,0
20230905,183600,2985885,2035,2035,2035,2035,0
20230905,183500,2985885,2035,2035,2035,2035,0
20230905,183400,2985885,2035,2035,2035,2035,0
20230905,183300,2985885,2035,2035,2035,2035,0
20230905,183200,2985885,2035,2035,2035,2035,0
20230905,183100,2985885,2035,2035,2035,2035,0
20230905,183000,2985885,2035,2035,2035,2035,0
20230905,182900,2985885,2035,2035,2035,2035,0
20230905,182800,2985885,2035,2035,2035,2035,22
20230905,182700,2985885,2035,2035,2035,2035,0
20230905,182600,2985885,2035,2035,2035,2035,0
20230905,182500,2985885,2035,2035,2035,2035,0
20230905,182400,2985885,2035,2035,2035,2035,0
20230905,182300,2985885,2035,2035,2035,2035,0
20230905,182200,2985885,2035,2035,2035,2035,0
20230905,182100,2985885,2035,2035,2035,2035,0
20230905,182000,2985885,2035,2035,2035,2035,0
20230905,181900,2985885,2035,2035,2035,2035,0
20230905,181800,2985885,2035,2035,2035,2035,0
20230905,181700,2985885,2035,2035,2035,2035,0
20230905,181600,2985885,2035,2035,2035,2035,0
20230905,181500,2985885,2035,2035,2035,2035,0
20230905,181400,2985885,2035,2035,2035,2035,0
20230905,181300,2985885,2035,2035,2035,2035,0
20230905,181200,2985885,2035,2035,2035,2035,0
20230905,181100,2985885,2035,2035,2035,2035,0
20230905,181000,2985885,2035,2035,2035,2035,0
20230905,180900,2985885,2035,2035,2035,2035,0
20230905,180800,2985885,2035,2035,2035,2035,0
20230905,180700,2985885,2035,2035,2035,2035,0
20230905,180600,2985885,2035,2035,2035,2035,0
20230905,180500,2985885,2035,2035,2035,2035,0
20230905,180400,2985885,2035,2035,2035,2035,0
20230905,180300,2985885,2035,2035,2035,2035,0
20230905,180200,2985885,2035,2035,2035,2035,0
20230905,180100,2985885,2035,2035,2035,2035,0
20230905,180000,2985885,2035,2035,2035,2035,0
20230905,175900,2985885,2035,2035,2035,2035,0
20230905,175800,2985885,2035,2035,2035,2035,22
20230905,175700,2985885,2035,2035,2035,2035,0
20230905,175600,2985885,2035,2035,2035,2035,0
20230905,175500,2985885,2035,2035,2035,2035,0
20230905,175400,2985885,2035,2035,2035,2035,0
20230905,175300,2985885,2035,2035,2035,2035,0
20230905,175200,2985885,2035,2035,2035,2035,0
20230905,175100,2985885,2035,2035,2035,2035,0
20230905,175000,2985885,2035,2035,2035,2035,0
20230905,174900,2985885,2035,2035,2035,2035,0
20230905,174800,2985885,2035,2035,2035,2035,0
20230905,174700,2985885,2035,2035,2035,2035,0
20230905,174600,2985885,2035,2035,2035,2035,0
20230905,174500,2985885,2035,2035,2035,2035,0
20230905,174400,2985885,2035,2035,2035,2035,0
20230905,174300,2985885,2035,2035,2035,2035,0
20230905,174200,2985885,2035,2035,2035,2035,0
20230905,174100,2985885,2035,2035,2035,2035,0
20230905,174000,2985885,2035,2035,2035,2035,0
20230905,173900,2985885,2035,2035,2035,2035,0
20230905,173800,2985885,2035,2035,2035,2035,0
20230905,173700,2985885,2035,2035,2035,2035,0
20230905,173600,2985885,2035,2035,2035,2035,0
20230905,173500,2985885,2035,2035,2035,2035,0
20230905,173400,2985885,2035,2035,2035,2035,0
20230905,173300,2985885,2035,2035,2035,2035,0
20230905,173200,2985885,2035,2035,2035,2035,0
20230905,173100,2985885,2035,2035,2035,2035,0
20230905,173000,2985885,2035,2035,2035,2035,0
20230905,172900,2985885,2035,2035,2035,2035,0
20230905,172800,2985885,2035,2035,2035,2035,22
20230905,172700,2985885,2035,2035,2035,2035,0
20230905,172600,2985885,2035,2035,2035,2035,0
20230905,172500,2985885,2035,2035,2035,2035,0
20230905,172400,2985885,2035,2035,2035,2035,0
20230905,172300,2985885,2035,2035,2035,2035,0
20230905,172200,2985885,2035,2035,2035,2035,0
20230905,172100,2985885,2035,2035,2035,2035,0
20230905,172000,2985885,2035,2035,2035,2035,0
20230905,171900,2985885,2035,2035,2035,2035,0
20230905,171800,2985885,2035,2035,2035,2035,0
20230905,171700,2985885,2035,2035,2035,2035,0
20230905,171600,2985885,2035,2035,2035,2035,0
20230905,171500,2985885,2035,2035,2035,2035,0
20230905,171400,2985885,2035,2035,2035,2035,0
20230905,171300,2985885,2035,2035,2035,2035,0
20230905,171200,2985885,2035,2035,2035,2035,0
20230905,171100,2985885,2035,2035,2035,2035,0
20230905,171000,2985885,2035,2035,2035,2035,0
20230905,170900,2985885,2035,2035,2035,2035,0
20230905,170800,2985885,2035,2035,2035,2035,0
20230905,170700,2985885,2035,2035,2035,2035,0
20230905,170600,2985885,2035,2035,2035,2035,0
20230905,170500,2985885,2035,2035,2035,2035,0
20230905,170400,2985885,2035,2035,2035,2035,0
20230905,170300,2985885,2035,2035,2035,2035,0
20230905,170200,2985885,2035,2035,2035,2035,0
20230905,170100,2985885,2035,2035,2035,2035,0
20230905,170000,2985885,2035,2035,2035,2035,0
20230905,165900,2985885,2035,2035,2035,2035,0
20230905,165800,2985885,2035,2035,2035,2035,22
20230905,165700,2985885,2035,2035,2035,2035,0
20230905,165600,2985885,2035,2035,2035,2035,0
20230905,165500,2985885,2035,2035,2035,2035,0
20230905,165400,2985885,2035,2035,2035,2035,0
20230905,165300,2985885,2035,2035,2035,2035,0
20230905,165200,2985885,2035,2035,2035,2035,0
20230905,165100,2985885,2035,2035,2035,2035,0
20230905,165000,2985885,2035,2035,2035,2035,0
20230905,164900,2985885,2035,2035,2035,2035,0
20230905,164800,2985885,2035,2035,2035,2035,0
20230905,164700,2985885,2035,2035,2035,2035,0
20230905,164600,2985885,2035,2035,2035,2035,0
20230905,164500,2985885,2035,2035,2035,2035,0
20230905,164400,2985885,2035,2035,2035,2035,0
20230905,164300,2985885,2035,2035,2035,2035,0
20230905,164200,2985885,2035,2035,2035,2035,0
20230905,164100,2985885,2035,2035,2035,2035,0
20230905,164000,2985885,2035,2035,2035,2035,0
20230905,163900,2985885,2035,2035,2035,2035,0
20230905,163800,2985885,2035,2035,2035,2035,0
20230905,163700,2985885,2035,2035,2035,2035,0
20230905,163600,2985885,2035,2035,2035,2035,0
20230905,163500,2985885,2035,2035,2035,2035,0
20230905,163400,2985885,2035,2035,2035,2035,0
20230905,163300,2985885,2035,2035,2035,2035,0
20230905,163200,2985885,2035,2035,2035,2035,0
20230905,163100,2985885,2035,2035,2035,2035,0
20230905,163000,2985885,2035,2035,2035,2035,0
20230905,162900,2985885,2035,2035,2035,2035,0
20230905,162800,2985885,2035,2035,2035,2035,22
20230905,162700,2985885,2035,2035,2035,2035,0
20230905,162600,2985885,2035,2035,2035,2035,0
20230905,162500,2985885,2035,2035,2035,2035,0
20230905,162400,2985885,2035,2035,2035,2035,0
20230905,162300,2985885,2035,2035,2035,2035,0
20230905,162200,2985885,2035,2035,2035,2035,0
20230905,162100,2985885,2035,2035,2035,2035,0
20230905,162000,2985885,2035,2035,2035,2035,0
20230905,161900,2985885,2035,2035,2035,2035,0
20230905,161800,2985885,2035,2035,2035,2035,0
20230905,161700,2985885,2035,2035,2035,2035,0
20230905,161600,2985885,2035,2035,2035,2035,0
20230905,161500,2985885,2035,2035,2035,2035,0
20230905,161400,2985885,2035,2035,2035,2035,0
20230905,161300,2985885,2035,2035,2035,2035,0
20230905,161200,2985885,2035,2035,2035,2035,0
20230905,161100,2985885,2035,2035,2035,2035,0
20230905,161000,2985885,2035,2035,2035,2035,0
20230905,160900,2985885,2035,2035,2035,2035,0
20230905,160800,2985885,2035,2035,2035,2035,0
20230905,160700,2985885,2035,2035,2035,2035,0
20230905,160600,2985885,2035,2035,2035,2035,0
20230905,160500,2985885,2035,2035,2035,2035,0
20230905,160400,2985885,2035,2035,2035,2035,0
20230905,160300,2985885,2035,2035,2035,2035,0
20230905,160200,2985885,2035,2035,2035,2035,0
20230905,160100,2985885,2035,2035,2035,2035,0
20230905,160000,2985885,2035,2035,2035,2035,0
20230905,155900,2985885,2035,2035,2035,2035,0
20230905,155800,2985885,2035,2035,2035,2035,22
20230905,155700,2985885,2035,2035,2035,2035,0
20230905,155600,2985885,2035,2035,2035,2035,0
20230905,155500,2985885,2035,2035,2035,2035,0
20230905,155400,2985885,2035,2035,2035,2035,0
20230905,155300,2985885,2035,2035,2035,2035,0
20230905,155200,2985885,2035,2035,2035,2035,0
20230905,155100,2985885,2035,2035,2035,2035,0
20230905,155000,2985885,2035,2035,2035,2035,0
20230905,154900,2985885,2035,2035,2035,2035,0
20230905,154800,2985885,2035,2035,2035,2035,0
20230905,154700,2985885,2035,2035,2035,2035,0
20230905,154600,2985885,2035,2035,2035,2035,0
20230905,154500,2985885,2035,2035,2035,2035,0
20230905,154400,2985885,2035,2035,2035,2035,0
20230905,154300,2985885,2035,2035,2035,2035,0
20230905,154200,2985885,2035,2035,2035,2035,0
20230905,154100,2985885,2035,2035,2035,2035,0
20230905,154000,2985885,2035,2035,2035,2035,0
20230905,153900,2985885,2035,2035,2035,2035,0
20230905,153800,2985885,2035,2035,2035,2035,0
20230905,153700,2985885,2035,2035,2035,2035,0
20230905,153600,2985885,2035,2035,2035,2035,0
20230905,153500,2985885,2035,2035,2035,2035,0
20230905,153400,2985885,2035,2035,2035,2035,0
20230905,153300,2985885,2035,2035,2035,2035,0
20230905,153200,2985885,2035,2035,2035,2035,0
20230905,153100,2985885,2035,2035,2035,2035,0
20230905,153000,2985885,2035,2035,2035,2035,22
20230905,152900,2941115,2035,2035,2035,2035,0
20230905,152800,2941115,2035,2035,2035,2035,0
20230905,152700,2941115,2035,2035,2035,2035,0
20230905,152600,2941115,2035,2035,2035,2035,0
20230905,152500,2941115,2035,2035,2035,2035,0
20230905,152400,2941115,2035,2035,2035,2035,0
20230905,152300,2941115,2035,2035,2035,2035,0
20230905,152200,2941115,2035,2035,2035,2035,0
20230905,152100,2941115,2035,2035,2035,2035,0
20230905,152000,2941115,2035,2035,2035,2035,0
20230905,151900,2941115,2035,2030,2035,2030,7
20230905,151800,2926900,2035,2035,2035,2035,0
20230905,151700,2926900,2035,2030,2035,2030,6
20230905,151600,2914715,2030,2030,2030,2030,0
20230905,151500,2914715,2030,2030,2030,2030,6
20230905,151400,2902535,2030,2030,2030,2030,0
20230905,151300,2902535,2030,2030,2030,2030,6
20230905,151200,2890355,2030,2030,2030,2030,0
20230905,151100,2890355,2030,2030,2030,2030,6
20230905,151000,2878175,2025,2025,2025,2025,0
20230905,150900,2878175,2025,2025,2025,2025,6
20230905,150800,2866025,2025,2025,2025,2025,0
20230905,150700,2866025,2025,2025,2025,2025,6
20230905,150600,2853875,2025,2025,2025,2025,0
20230905,150500,2853875,2025,2025,2025,2025,6
20230905,150400,2841725,2025,2025,2025,2025,0
20230905,150300,2841725,2025,2025,2025,2025,5
20230905,150200,2831600,2025,2025,2025,2025,0
20230905,150100,2831600,2025,2035,2035,2025,7
20230905,150000,2817415,2025,2025,2025,2025,0
20230905,145900,2817415,2025,2025,2025,2025,6
20230905,145800,2805265,2025,2025,2025,2025,6
20230905,145700,2793115,2025,2025,2025,2025,0
20230905,145600,2793115,2025,2025,2025,2025,6
20230905,145500,2780965,2025,2025,2025,2025,0
20230905,145400,2780965,2025,2025,2025,2025,6
20230905,145300,2768815,2025,2025,2025,2025,0
20230905,145200,2768815,2025,2025,2025,2025,6
20230905,145100,2756665,2025,2025,2025,2025,0
20230905,145000,2756665,2025,2025,2025,2025,6
20230905,144900,2744515,2025,2025,2025,2025,0
20230905,144800,2744515,2025,2025,2025,2025,6
20230905,144700,2732365,2025,2025,2025,2025,0
20230905,144600,2732365,2025,2025,2025,2025,6
20230905,144500,2720215,2025,2025,2025,2025,0
20230905,144400,2720215,2025,2025,2025,2025,6
20230905,144300,2708065,2025,2025,2025,2025,0
20230905,144200,2708065,2025,2025,2025,2025,6
20230905,144100,2695915,2025,2025,2025,2025,0
20230905,144000,2695915,2025,2025,2025,2025,6
20230905,143900,2683765,2025,2025,2025,2025,6
20230905,143800,2671615,2025,2025,2025,2025,0
20230905,143700,2671615,2025,2025,2025,2025,5
20230905,143600,2661490,2025,2025,2025,2025,0
20230905,143500,2661490,2025,2025,2025,2025,6
20230905,143400,2649340,2025,2025,2025,2025,0
20230905,143300,2649340,2025,2025,2025,2025,6
20230905,143200,2637190,2025,2025,2025,2025,0
20230905,143100,2637190,2025,2025,2025,2025,6
20230905,143000,2625040,2025,2025,2025,2025,0
20230905,142900,2625040,2025,2025,2025,2025,6
20230905,142800,2612890,2025,2025,2025,2025,0
20230905,142700,2612890,2025,2025,2025,2025,6
20230905,142600,2600740,2025,2025,2025,2025,0
20230905,142500,2600740,2025,2025,2025,2025,6
20230905,142400,2588590,2025,2025,2025,2025,0
20230905,142300,2588590,2025,2025,2025,2025,6
20230905,142200,2576440,2025,2025,2025,2025,0
20230905,142100,2576440,2025,2025,2025,2025,6
20230905,142000,2564290,2025,2025,2025,2025,6
20230905,141900,2552140,2025,2025,2025,2025,0
20230905,141800,2552140,2025,2025,2025,2025,6
20230905,141700,2539990,2025,2025,2025,2025,0
20230905,141600,2539990,2025,2025,2025,2025,6
20230905,141500,2527840,2025,2025,2025,2025,0
20230905,141400,2527840,2025,2025,2025,2025,6
20230905,141300,2515690,2025,2025,2025,2025,0
20230905,141200,2515690,2025,2025,2025,2025,6
20230905,141100,2503540,2025,2025,2025,2025,0
20230905,141000,2503540,2025,2025,2025,2025,5
20230905,140900,2493415,2025,2025,2025,2025,0
20230905,140800,2493415,2025,2025,2025,2025,6
20230905,140700,2481265,2025,2025,2025,2025,0
20230905,140600,2481265,2025,2025,2025,2025,6
20230905,140500,2469115,2025,2025,2025,2025,0
20230905,140400,2469115,2025,2025,2025,2025,6
20230905,140300,2456965,2025,2025,2025,2025,0
20230905,140200,2456965,2025,2025,2025,2025,6
20230905,140100,2444815,2025,2025,2025,2025,0
20230905,140000,2444815,2025,2025,2025,2025,6
20230905,135900,2432665,2025,2025,2025,2025,6
20230905,135800,2420515,2025,2025,2025,2025,0
20230905,135700,2420515,2025,2025,2025,2025,6
20230905,135600,2408365,2025,2025,2025,2025,0
20230905,135500,2408365,2025,2025,2025,2025,6
20230905,135400,2396215,2025,2025,2025,2025,0
20230905,135300,2396215,2025,2025,2025,2025,6
20230905,135200,2384065,2025,2025,2025,2025,0
20230905,135100,2384065,2025,2025,2025,2025,6
20230905,135000,2371915,2025,2025,2025,2025,0
20230905,134900,2371915,2025,2025,2025,2025,6
20230905,134800,2359765,2025,2025,2025,2025,0
20230905,134700,2359765,2025,2025,2025,2025,6
20230905,134600,2347615,2025,2025,2025,2025,0
20230905,134500,2347615,2025,2025,2025,2025,6
20230905,134400,2335465,2025,2025,2025,2025,0
20230905,134300,2335465,2025,2025,2025,2025,6
20230905,134200,2323315,2025,2025,2025,2025,0
20230905,134100,2323315,2025,2035,2035,2025,69
20230905,134000,2182950,2025,2025,2025,2025,6
20230905,133900,2170800,2025,2025,2025,2025,0
20230905,133800,2170800,2025,2025,2025,2025,6
20230905,133700,2158650,2025,2025,2025,2025,0
20230905,133600,2158650,2025,2025,2025,2025,6
20230905,133500,2146500,2025,2025,2025,2025,0
20230905,133400,2146500,2025,2025,2025,2025,6
20230905,133300,2134350,2025,2025,2025,2025,0
20230905,133200,2134350,2025,2025,2025,2025,6
20230905,133100,2122200,2025,2025,2025,2025,0
20230905,133000,2122200,2025,2025,2025,2025,6
20230905,132900,2110050,2025,2025,2025,2025,0
20230905,132800,2110050,2025,2025,2025,2025,6
20230905,132700,2097900,2025,2025,2025,2025,0
20230905,132600,2097900,2025,2025,2025,2025,6
20230905,132500,2085750,2025,2025,2025,2025,0
20230905,132400,2085750,2025,2025,2025,2025,6
20230905,132300,2073600,2025,2025,2025,2025,0
20230905,132200,2073600,2025,2025,2025,2025,6
20230905,132100,2061450,2025,2025,2025,2025,6
20230905,132000,2049300,2025,2025,2025,2025,0
20230905,131900,2049300,2025,2025,2025,2025,6
20230905,131800,2037150,2025,2025,2025,2025,0
20230905,131700,2037150,2025,2025,2025,2025,6
20230905,131600,2025000,2025,2025,2025,2025,0
20230905,131500,2025000,2025,2025,2025,2025,5
20230905,131400,2014875,2025,2025,2025,2025,0
20230905,131300,2014875,2025,2025,2025,2025,6
20230905,131200,2002725,2025,2025,2025,2025,0
20230905,131100,2002725,2025,2025,2025,2025,6
20230905,131000,1990575,2025,2025,2025,2025,0
20230905,130900,1990575,2025,2025,2025,2025,6
20230905,130800,1978425,2025,2025,2025,2025,0
20230905,130700,1978425,2025,2025,2025,2025,6
20230905,130600,1966275,2025,2025,2025,2025,0
20230905,130500,1966275,2025,2025,2025,2025,6
20230905,130400,1954125,2025,2025,2025,2025,0
20230905,130300,1954125,2025,2025,2025,2025,6
20230905,130200,1941975,2025,2025,2025,2025,6
20230905,130100,1929825,2025,2025,2025,2025,0
20230905,130000,1929825,2025,2025,2025,2025,6
20230905,125900,1917675,2025,2025,2025,2025,0
20230905,125800,1917675,2025,2025,2025,2025,6
20230905,125700,1905525,2025,2025,2025,2025,0
20230905,125600,1905525,2025,2025,2025,2025,6
20230905,125500,1893375,2025,2025,2025,2025,0
20230905,125400,1893375,2025,2025,2025,2025,6
20230905,125300,1881225,2025,2025,2025,2025,0
20230905,125200,1881225,2025,2025,2025,2025,6
20230905,125100,1869075,2025,2025,2025,2025,0
20230905,125000,1869075,2025,2025,2025,2025,6
20230905,124900,1856925,2025,2025,2025,2025,0
20230905,124800,1856925,2025,2025,2025,2025,5
20230905,124700,1846800,2025,2025,2025,2025,0
20230905,124600,1846800,2025,2025,2025,2025,6
20230905,124500,1834650,2025,2025,2025,2025,0
20230905,124400,1834650,2025,2025,2025,2025,6
20230905,124300,1822500,2025,2025,2025,2025,0
20230905,124200,1822500,2025,2025,2025,2025,6
20230905,124100,1810350,2025,2025,2025,2025,6
20230905,124000,1798200,2025,2025,2025,2025,0
20230905,123900,1798200,2025,2025,2025,2025,6
20230905,123800,1786050,2025,2025,2025,2025,0
20230905,123700,1786050,2025,2025,2025,2025,6
20230905,123600,1773900,2025,2025,2025,2025,0
20230905,123500,1773900,2025,2025,2025,2025,6
20230905,123400,1761750,2025,2025,2025,2025,0
20230905,123300,1761750,2025,2025,2025,2025,6
20230905,123200,1749600,2025,2025,2025,2025,0
20230905,123100,1749600,2025,2025,2025,2025,6
20230905,123000,1737450,2025,2025,2025,2025,0
20230905,122900,1737450,2025,2025,2025,2025,6
20230905,122800,1725300,2025,2025,2025,2025,0
20230905,122700,1725300,2025,2025,2025,2025,6
20230905,122600,1713150,2025,2025,2025,2025,0
20230905,122500,1713150,2025,2025,2025,2025,6
20230905,122400,1701000,2025,2025,2025,2025,0
20230905,122300,1701000,2025,2025,2025,2025,6
20230905,122200,1688850,2025,2025,2025,2025,5
20230905,122100,1678725,2025,2025,2025,2025,0
20230905,122000,1678725,2025,2025,2025,2025,6
20230905,121900,1666575,2025,2025,2025,2025,0
20230905,121800,1666575,2025,2025,2025,2025,6
20230905,121700,1654425,2025,2025,2025,2025,0
20230905,121600,1654425,2025,2025,2025,2025,6
20230905,121500,1642275,2025,2025,2025,2025,0
20230905,121400,1642275,2025,2025,2025,2025,6
20230905,121300,1630125,2025,2025,2025,2025,0
20230905,121200,1630125,2025,2025,2025,2025,6
20230905,121100,1617975,2025,2025,2025,2025,0
20230905,121000,1617975,2025,2025,2025,2025,6
20230905,120900,1605825,2025,2025,2025,2025,0
20230905,120800,1605825,2025,2025,2025,2025,6
20230905,120700,1593675,2025,2025,2025,2025,0
20230905,120600,1593675,2025,2025,2025,2025,6
20230905,120500,1581525,2025,2025,2025,2025,0
20230905,120400,1581525,2025,2025,2025,2025,6
20230905,120300,1569375,2025,2025,2025,2025,6
20230905,120200,1557225,2025,2025,2025,2025,0
20230905,120100,1557225,2025,2025,2025,2025,6
20230905,120000,1545075,2025,2025,2025,2025,0
20230905,115900,1545075,2025,2025,2025,2025,6
20230905,115800,1532925,2025,2025,2025,2025,0
20230905,115700,1532925,2025,2025,2025,2025,6
20230905,115600,1520775,2025,2025,2025,2025,0
20230905,115500,1520775,2025,2025,2025,2025,5
20230905,115400,1510650,2025,2025,2025,2025,0
20230905,115300,1510650,2025,2025,2025,2025,6
20230905,115200,1498500,2025,2025,2025,2025,0
20230905,115100,1498500,2025,2025,2025,2025,6
20230905,115000,1486350,2025,2025,2025,2025,0
20230905,114900,1486350,2025,2025,2025,2025,6
20230905,114800,1474200,2025,2025,2025,2025,0
20230905,114700,1474200,2025,2025,2025,2025,6
20230905,114600,1462050,2025,2025,2025,2025,0
20230905,114500,1462050,2025,2025,2025,2025,6
20230905,114400,1449900,2025,2025,2025,2025,0
20230905,114300,1449900,2025,2025,2025,2025,6
20230905,114200,1437750,2025,2025,2025,2025,6
20230905,114100,1425600,2025,2025,2025,2025,0
20230905,114000,1425600,2025,2025,2025,2025,6
20230905,113900,1413450,2025,2025,2025,2025,0
20230905,113800,1413450,2025,2025,2025,2025,6
20230905,113700,1401300,2025,2025,2025,2025,0
20230905,113600,1401300,2025,2025,2025,2025,6
20230905,113500,1389150,2025,2025,2025,2025,0
20230905,113400,1389150,2025,2025,2025,2025,6
20230905,113300,1377000,2025,2025,2025,2025,0
20230905,113200,1377000,2025,2025,2025,2025,6
20230905,113100,1364850,2025,2025,2025,2025,0
20230905,113000,1364850,2025,2025,2025,2025,6
20230905,112900,1352700,2025,2025,2025,2025,0
20230905,112800,1352700,2025,2025,2025,2025,5
20230905,112700,1342575,2025,2025,2025,2025,0
20230905,112600,1342575,2025,2025,2025,2025,6
20230905,112500,1330425,2025,2025,2025,2025,0
20230905,112400,1330425,2025,2025,2025,2025,6
20230905,112300,1318275,2025,2025,2025,2025,6
20230905,112200,1306125,2025,2025,2025,2025,0
20230905,112100,1306125,2025,2025,2025,2025,6
20230905,112000,1293975,2025,2025,2025,2025,0
20230905,111900,1293975,2025,2025,2025,2025,6
20230905,111800,1281825,2025,2025,2025,2025,0
20230905,111700,1281825,2025,2025,2025,2025,6
20230905,111600,1269675,2025,2025,2025,2025,0
20230905,111500,1269675,2025,2025,2025,2025,6
20230905,111400,1257525,2025,2025,2025,2025,0
20230905,111300,1257525,2025,2025,2025,2025,6
20230905,111200,1245375,2025,2025,2025,2025,0
20230905,111100,1245375,2025,2025,2025,2025,6
20230905,111000,1233225,2025,2025,2025,2025,0
20230905,110900,1233225,2025,2025,2025,2025,6
20230905,110800,1221075,2025,2025,2025,2025,0
20230905,110700,1221075,2025,2025,2025,2025,6
20230905,110600,1208925,2025,2025,2025,2025,0
20230905,110500,1208925,2025,2025,2025,2025,6
20230905,110400,1196775,2025,2025,2025,2025,6
20230905,110300,1184625,2025,2025,2025,2025,0
20230905,110200,1184625,2025,2025,2025,2025,5
20230905,110100,1174500,2025,2025,2025,2025,0
20230905,110000,1174500,2025,2025,2025,2025,6
20230905,105900,1162350,2025,2025,2025,2025,0
20230905,105800,1162350,2025,2025,2025,2025,6
20230905,105700,1150200,2025,2025,2025,2025,0
20230905,105600,1150200,2025,2025,2025,2025,6
20230905,105500,1138050,2025,2025,2025,2025,0
20230905,105400,1138050,2025,2025,2025,2025,6
20230905,105300,1125900,2025,2025,2025,2025,0
20230905,105200,1125900,2025,2025,2025,2025,6
20230905,105100,1113750,2025,2025,2025,2025,0
20230905,105000,1113750,2025,2025,2025,2025,6
20230905,104900,1101600,2025,2025,2025,2025,0
20230905,104800,1101600,2025,2025,2025,2025,6
20230905,104700,1089450,2025,2025,2025,2025,0
20230905,104600,1089450,2025,2025,2025,2025,6
20230905,104500,1077300,2025,2025,2025,2025,0
20230905,104400,1077300,2025,2025,2025,2025,6
20230905,104300,1065150,2025,2025,2025,2025,6
20230905,104200,1053000,2025,2025,2025,2025,0
20230905,104100,1053000,2025,2025,2025,2025,6
20230905,104000,1040850,2025,2025,2025,2025,0
20230905,103900,1040850,2025,2025,2025,2025,6
20230905,103800,1028700,2025,2025,2025,2025,0
20230905,103700,1028700,2025,2025,2025,2025,6
20230905,103600,1016550,2025,2025,2025,2025,0
20230905,103500,1016550,2025,2025,2025,2025,6
20230905,103400,1004400,2025,2025,2025,2025,0
20230905,103300,1004400,2025,2025,2025,2025,5
20230905,103200,994275,2025,2025,2025,2025,0
20230905,103100,994275,2025,2025,2025,2025,6
20230905,103000,982125,2025,2025,2025,2025,0
20230905,102900,982125,2025,2025,2025,2025,6
20230905,102800,969975,2025,2025,2025,2025,0
20230905,102700,969975,2025,2025,2025,2025,6
20230905,102600,957825,2025,2025,2025,2025,0
20230905,102500,957825,2025,2025,2025,2025,6
20230905,102400,945675,2025,2025,2025,2025,6
20230905,102300,933525,2025,2025,2025,2025,0
20230905,102200,933525,2025,2025,2025,2025,6
20230905,102100,921375,2025,2025,2025,2025,0
20230905,102000,921375,2025,2025,2025,2025,6
20230905,101900,909225,2025,2025,2025,2025,0
20230905,101800,909225,2025,2025,2025,2025,6
20230905,101700,897075,2025,2025,2025,2025,0
20230905,101600,897075,2025,2025,2025,2025,6
20230905,101500,884925,2025,2025,2025,2025,0
20230905,101400,884925,2025,2025,2025,2025,6
20230905,101300,872775,2025,2025,2025,2025,0
20230905,101200,872775,2025,2025,2025,2025,6
20230905,101100,860625,2025,2025,2025,2025,0
20230905,101000,860625,2025,2025,2025,2025,6
20230905,100900,848475,2025,2025,2025,2025,0
20230905,100800,848475,2025,2025,2025,2025,6
20230905,100700,836325,2025,2025,2025,2025,0
20230905,100600,836325,2025,2025,2025,2025,5
20230905,100500,826200,2025,2025,2025,2025,6
20230905,100400,814050,2025,2025,2025,2025,0
20230905,100300,814050,2025,2025,2025,2025,6
20230905,100200,801900,2025,2025,2025,2025,0
20230905,100100,801900,2025,2025,2025,2025,106
20230905,100000,587250,2025,2025,2025,2025,100
20230905,095900,384750,2025,2025,2025,2025,6
20230905,095800,372600,2025,2025,2025,2025,0
20230905,095700,372600,2025,2025,2025,2025,6
20230905,095600,360450,2025,2025,2025,2025,0
20230905,095500,360450,2025,2025,2025,2025,6
20230905,095400,348300,2025,2025,2025,2025,0
20230905,095300,348300,2025,2025,2025,2025,6
20230905,095200,336150,2025,2025,2025,2025,0
20230905,095100,336150,2025,2025,2025,2025,6
20230905,095000,324000,2025,2025,2025,2025,0
20230905,094900,324000,2025,2025,2025,2025,6
20230905,094800,311850,2025,2025,2025,2025,0
20230905,094700,311850,2025,2025,2025,2025,6
20230905,094600,299700,2025,2025,2025,2025,6
20230905,094500,287550,2025,2025,2025,2025,0
20230905,094400,287550,2025,2025,2025,2025,6
20230905,094300,275400,2025,2025,2025,2025,0
20230905,094200,275400,2025,2025,2025,2025,6
20230905,094100,263250,2025,2025,2025,2025,0
20230905,094000,263250,2025,2025,2025,2025,5
20230905,093900,253125,2025,2025,2025,2025,0
20230905,093800,253125,2025,2025,2025,2025,6
20230905,093700,240975,2025,2025,2025,2025,0
20230905,093600,240975,2025,2025,2025,2025,6
20230905,093500,228825,2025,2025,2025,2025,0
20230905,093400,228825,2025,2025,2025,2025,6
20230905,093300,216675,2025,2025,2025,2025,0
20230905,093200,216675,2025,2025,2025,2025,6
20230905,093100,204525,2025,2025,2025,2025,0
20230905,093000,204525,2025,2025,2025,2025,6
20230905,092900,192375,2025,2025,2025,2025,0
20230905,092800,192375,2025,2025,2025,2025,6
20230905,092700,180225,2025,2025,2025,2025,0
20230905,092600,180225,2025,2025,2025,2025,6
20230905,092500,168075,2025,2025,2025,2025,6
20230905,092400,155925,2025,2025,2025,2025,0
20230905,092300,155925,2025,2025,2025,2025,6
20230905,092200,143775,2025,2025,2025,2025,0
20230905,092100,143775,2025,2025,2025,2025,6
20230905,092000,131625,2025,2025,2025,2025,0
20230905,091900,131625,2025,2025,2025,2025,6
20230905,091800,119475,2025,2025,2025,2025,0
20230905,091700,119475,2025,2025,2025,2025,6
20230905,091600,107325,2025,2025,2025,2025,0
20230905,091500,107325,2025,2025,2025,2025,6
20230905,091400,95175,2025,2025,2025,2025,0
20230905,091300,95175,2025,2025,2025,2025,5
20230905,091200,85050,2025,2025,2025,2025,0
20230905,091100,85050,2025,2025,2025,2025,6
20230905,091000,72900,2025,2025,2025,2025,0
20230905,090900,72900,2025,2025,2025,2025,6
20230905,090800,60750,2025,2025,2025,2025,0
20230905,090700,60750,2025,2025,2025,2025,6
20230905,090600,48600,2025,2025,2025,2025,6
20230905,090500,36450,2025,2025,2025,2025,0
20230905,090400,36450,2025,2025,2025,2025,6
20230905,090300,24300,2025,2025,2025,2025,0
20230905,090200,24300,2025,2025,2025,2025,6
20230905,090100,12150,2025,2025,2025,2025,0
20230905,090000,12150,2025,2025,2025,2025,6