KissMeData/457630/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,210000,399005045,2020,2020,2020,2020,3443
20230908,205900,399005045,2020,2020,2020,2020,0
20230908,205800,399005045,2020,2020,2020,2020,0
20230908,205700,399005045,2020,2020,2020,2020,0
20230908,205600,399005045,2020,2020,2020,2020,0
20230908,205500,399005045,2020,2020,2020,2020,0
20230908,205400,399005045,2020,2020,2020,2020,0
20230908,205300,399005045,2020,2020,2020,2020,0
20230908,205200,399005045,2020,2020,2020,2020,0
20230908,205100,399005045,2020,2020,2020,2020,0
20230908,205000,399005045,2020,2020,2020,2020,0
20230908,204900,399005045,2020,2020,2020,2020,0
20230908,204800,399005045,2020,2020,2020,2020,0
20230908,204700,399005045,2020,2020,2020,2020,0
20230908,204600,399005045,2020,2020,2020,2020,0
20230908,204500,399005045,2020,2020,2020,2020,0
20230908,204400,399005045,2020,2020,2020,2020,0
20230908,204300,399005045,2020,2020,2020,2020,0
20230908,204200,399005045,2020,2020,2020,2020,0
20230908,204100,399005045,2020,2020,2020,2020,0
20230908,204000,399005045,2020,2020,2020,2020,0
20230908,203900,399005045,2020,2020,2020,2020,0
20230908,203800,399005045,2020,2020,2020,2020,0
20230908,203700,399005045,2020,2020,2020,2020,0
20230908,203600,399005045,2020,2020,2020,2020,0
20230908,203500,399005045,2020,2020,2020,2020,0
20230908,203400,399005045,2020,2020,2020,2020,0
20230908,203300,399005045,2020,2020,2020,2020,0
20230908,203200,399005045,2020,2020,2020,2020,0
20230908,203100,399005045,2020,2020,2020,2020,0
20230908,203000,399005045,2020,2020,2020,2020,3443
20230908,202900,399005045,2020,2020,2020,2020,0
20230908,202800,399005045,2020,2020,2020,2020,0
20230908,202700,399005045,2020,2020,2020,2020,0
20230908,202600,399005045,2020,2020,2020,2020,0
20230908,202500,399005045,2020,2020,2020,2020,0
20230908,202400,399005045,2020,2020,2020,2020,0
20230908,202300,399005045,2020,2020,2020,2020,0
20230908,202200,399005045,2020,2020,2020,2020,0
20230908,202100,399005045,2020,2020,2020,2020,0
20230908,202000,399005045,2020,2020,2020,2020,0
20230908,201900,399005045,2020,2020,2020,2020,0
20230908,201800,399005045,2020,2020,2020,2020,0
20230908,201700,399005045,2020,2020,2020,2020,0
20230908,201600,399005045,2020,2020,2020,2020,0
20230908,201500,399005045,2020,2020,2020,2020,0
20230908,201400,399005045,2020,2020,2020,2020,0
20230908,201300,399005045,2020,2020,2020,2020,0
20230908,201200,399005045,2020,2020,2020,2020,0
20230908,201100,399005045,2020,2020,2020,2020,0
20230908,201000,399005045,2020,2020,2020,2020,0
20230908,200900,399005045,2020,2020,2020,2020,0
20230908,200800,399005045,2020,2020,2020,2020,0
20230908,200700,399005045,2020,2020,2020,2020,0
20230908,200600,399005045,2020,2020,2020,2020,0
20230908,200500,399005045,2020,2020,2020,2020,0
20230908,200400,399005045,2020,2020,2020,2020,0
20230908,200300,399005045,2020,2020,2020,2020,0
20230908,200200,399005045,2020,2020,2020,2020,0
20230908,200100,399005045,2020,2020,2020,2020,0
20230908,200000,399005045,2020,2020,2020,2020,3443
20230908,195900,399005045,2020,2020,2020,2020,0
20230908,195800,399005045,2020,2020,2020,2020,0
20230908,195700,399005045,2020,2020,2020,2020,0
20230908,195600,399005045,2020,2020,2020,2020,0
20230908,195500,399005045,2020,2020,2020,2020,0
20230908,195400,399005045,2020,2020,2020,2020,0
20230908,195300,399005045,2020,2020,2020,2020,0
20230908,195200,399005045,2020,2020,2020,2020,0
20230908,195100,399005045,2020,2020,2020,2020,0
20230908,195000,399005045,2020,2020,2020,2020,0
20230908,194900,399005045,2020,2020,2020,2020,0
20230908,194800,399005045,2020,2020,2020,2020,0
20230908,194700,399005045,2020,2020,2020,2020,0
20230908,194600,399005045,2020,2020,2020,2020,0
20230908,194500,399005045,2020,2020,2020,2020,0
20230908,194400,399005045,2020,2020,2020,2020,0
20230908,194300,399005045,2020,2020,2020,2020,0
20230908,194200,399005045,2020,2020,2020,2020,0
20230908,194100,399005045,2020,2020,2020,2020,0
20230908,194000,399005045,2020,2020,2020,2020,0
20230908,193900,399005045,2020,2020,2020,2020,0
20230908,193800,399005045,2020,2020,2020,2020,0
20230908,193700,399005045,2020,2020,2020,2020,0
20230908,193600,399005045,2020,2020,2020,2020,0
20230908,193500,399005045,2020,2020,2020,2020,0
20230908,193400,399005045,2020,2020,2020,2020,0
20230908,193300,399005045,2020,2020,2020,2020,0
20230908,193200,399005045,2020,2020,2020,2020,0
20230908,193100,399005045,2020,2020,2020,2020,0
20230908,193000,399005045,2020,2020,2020,2020,3443
20230908,192900,399005045,2020,2020,2020,2020,0
20230908,192800,399005045,2020,2020,2020,2020,0
20230908,192700,399005045,2020,2020,2020,2020,0
20230908,192600,399005045,2020,2020,2020,2020,0
20230908,192500,399005045,2020,2020,2020,2020,0
20230908,192400,399005045,2020,2020,2020,2020,0
20230908,192300,399005045,2020,2020,2020,2020,0
20230908,192200,399005045,2020,2020,2020,2020,0
20230908,192100,399005045,2020,2020,2020,2020,0
20230908,192000,399005045,2020,2020,2020,2020,0
20230908,191900,399005045,2020,2020,2020,2020,0
20230908,191800,399005045,2020,2020,2020,2020,0
20230908,191700,399005045,2020,2020,2020,2020,0
20230908,191600,399005045,2020,2020,2020,2020,0
20230908,191500,399005045,2020,2020,2020,2020,0
20230908,191400,399005045,2020,2020,2020,2020,0
20230908,191300,399005045,2020,2020,2020,2020,0
20230908,191200,399005045,2020,2020,2020,2020,0
20230908,191100,399005045,2020,2020,2020,2020,0
20230908,191000,399005045,2020,2020,2020,2020,0
20230908,190900,399005045,2020,2020,2020,2020,0
20230908,190800,399005045,2020,2020,2020,2020,0
20230908,190700,399005045,2020,2020,2020,2020,0
20230908,190600,399005045,2020,2020,2020,2020,0
20230908,190500,399005045,2020,2020,2020,2020,0
20230908,190400,399005045,2020,2020,2020,2020,0
20230908,190300,399005045,2020,2020,2020,2020,0
20230908,190200,399005045,2020,2020,2020,2020,0
20230908,190100,399005045,2020,2020,2020,2020,0
20230908,190000,399005045,2020,2020,2020,2020,3443
20230908,185900,399005045,2020,2020,2020,2020,0
20230908,185800,399005045,2020,2020,2020,2020,0
20230908,185700,399005045,2020,2020,2020,2020,0
20230908,185600,399005045,2020,2020,2020,2020,0
20230908,185500,399005045,2020,2020,2020,2020,0
20230908,185400,399005045,2020,2020,2020,2020,0
20230908,185300,399005045,2020,2020,2020,2020,0
20230908,185200,399005045,2020,2020,2020,2020,0
20230908,185100,399005045,2020,2020,2020,2020,0
20230908,185000,399005045,2020,2020,2020,2020,0
20230908,184900,399005045,2020,2020,2020,2020,0
20230908,184800,399005045,2020,2020,2020,2020,0
20230908,184700,399005045,2020,2020,2020,2020,0
20230908,184600,399005045,2020,2020,2020,2020,0
20230908,184500,399005045,2020,2020,2020,2020,0
20230908,184400,399005045,2020,2020,2020,2020,0
20230908,184300,399005045,2020,2020,2020,2020,0
20230908,184200,399005045,2020,2020,2020,2020,0
20230908,184100,399005045,2020,2020,2020,2020,0
20230908,184000,399005045,2020,2020,2020,2020,0
20230908,183900,399005045,2020,2020,2020,2020,0
20230908,183800,399005045,2020,2020,2020,2020,0
20230908,183700,399005045,2020,2020,2020,2020,0
20230908,183600,399005045,2020,2020,2020,2020,0
20230908,183500,399005045,2020,2020,2020,2020,0
20230908,183400,399005045,2020,2020,2020,2020,0
20230908,183300,399005045,2020,2020,2020,2020,0
20230908,183200,399005045,2020,2020,2020,2020,0
20230908,183100,399005045,2020,2020,2020,2020,0
20230908,183000,399005045,2020,2020,2020,2020,3443
20230908,182900,399005045,2020,2020,2020,2020,0
20230908,182800,399005045,2020,2020,2020,2020,0
20230908,182700,399005045,2020,2020,2020,2020,0
20230908,182600,399005045,2020,2020,2020,2020,0
20230908,182500,399005045,2020,2020,2020,2020,0
20230908,182400,399005045,2020,2020,2020,2020,0
20230908,182300,399005045,2020,2020,2020,2020,0
20230908,182200,399005045,2020,2020,2020,2020,0
20230908,182100,399005045,2020,2020,2020,2020,0
20230908,182000,399005045,2020,2020,2020,2020,0
20230908,181900,399005045,2020,2020,2020,2020,0
20230908,181800,399005045,2020,2020,2020,2020,0
20230908,181700,399005045,2020,2020,2020,2020,0
20230908,181600,399005045,2020,2020,2020,2020,0
20230908,181500,399005045,2020,2020,2020,2020,0
20230908,181400,399005045,2020,2020,2020,2020,0
20230908,181300,399005045,2020,2020,2020,2020,0
20230908,181200,399005045,2020,2020,2020,2020,0
20230908,181100,399005045,2020,2020,2020,2020,0
20230908,181000,399005045,2020,2020,2020,2020,0
20230908,180900,399005045,2020,2020,2020,2020,0
20230908,180800,399005045,2020,2020,2020,2020,0
20230908,180700,399005045,2020,2020,2020,2020,0
20230908,180600,399005045,2020,2020,2020,2020,0
20230908,180500,399005045,2020,2020,2020,2020,0
20230908,180400,399005045,2020,2020,2020,2020,0
20230908,180300,399005045,2020,2020,2020,2020,0
20230908,180200,399005045,2020,2020,2020,2020,0
20230908,180100,399005045,2020,2020,2020,2020,0
20230908,180000,399005045,2020,2020,2020,2020,3443
20230908,175900,399005045,2020,2020,2020,2020,0
20230908,175800,399005045,2020,2020,2020,2020,0
20230908,175700,399005045,2020,2020,2020,2020,0
20230908,175600,399005045,2020,2020,2020,2020,0
20230908,175500,399005045,2020,2020,2020,2020,0
20230908,175400,399005045,2020,2020,2020,2020,0
20230908,175300,399005045,2020,2020,2020,2020,0
20230908,175200,399005045,2020,2020,2020,2020,0
20230908,175100,399005045,2020,2020,2020,2020,0
20230908,175000,399005045,2020,2020,2020,2020,0
20230908,174900,399005045,2020,2020,2020,2020,0
20230908,174800,399005045,2020,2020,2020,2020,0
20230908,174700,399005045,2020,2020,2020,2020,0
20230908,174600,399005045,2020,2020,2020,2020,0
20230908,174500,399005045,2020,2020,2020,2020,0
20230908,174400,399005045,2020,2020,2020,2020,0
20230908,174300,399005045,2020,2020,2020,2020,0
20230908,174200,399005045,2020,2020,2020,2020,0
20230908,174100,399005045,2020,2020,2020,2020,0
20230908,174000,399005045,2020,2020,2020,2020,0
20230908,173900,399005045,2020,2020,2020,2020,0
20230908,173800,399005045,2020,2020,2020,2020,0
20230908,173700,399005045,2020,2020,2020,2020,0
20230908,173600,399005045,2020,2020,2020,2020,0
20230908,173500,399005045,2020,2020,2020,2020,0
20230908,173400,399005045,2020,2020,2020,2020,0
20230908,173300,399005045,2020,2020,2020,2020,0
20230908,173200,399005045,2020,2020,2020,2020,0
20230908,173100,399005045,2020,2020,2020,2020,0
20230908,173000,399005045,2020,2020,2020,2020,3443
20230908,172900,399005045,2020,2020,2020,2020,0
20230908,172800,399005045,2020,2020,2020,2020,0
20230908,172700,399005045,2020,2020,2020,2020,0
20230908,172600,399005045,2020,2020,2020,2020,0
20230908,172500,399005045,2020,2020,2020,2020,0
20230908,172400,399005045,2020,2020,2020,2020,0
20230908,172300,399005045,2020,2020,2020,2020,0
20230908,172200,399005045,2020,2020,2020,2020,0
20230908,172100,399005045,2020,2020,2020,2020,0
20230908,172000,399005045,2020,2020,2020,2020,0
20230908,171900,399005045,2020,2020,2020,2020,0
20230908,171800,399005045,2020,2020,2020,2020,0
20230908,171700,399005045,2020,2020,2020,2020,0
20230908,171600,399005045,2020,2020,2020,2020,0
20230908,171500,399005045,2020,2020,2020,2020,0
20230908,171400,399005045,2020,2020,2020,2020,0
20230908,171300,399005045,2020,2020,2020,2020,0
20230908,171200,399005045,2020,2020,2020,2020,0
20230908,171100,399005045,2020,2020,2020,2020,0
20230908,171000,399005045,2020,2020,2020,2020,0
20230908,170900,399005045,2020,2020,2020,2020,0
20230908,170800,399005045,2020,2020,2020,2020,0
20230908,170700,399005045,2020,2020,2020,2020,0
20230908,170600,399005045,2020,2020,2020,2020,0
20230908,170500,399005045,2020,2020,2020,2020,0
20230908,170400,399005045,2020,2020,2020,2020,0
20230908,170300,399005045,2020,2020,2020,2020,0
20230908,170200,399005045,2020,2020,2020,2020,0
20230908,170100,399005045,2020,2020,2020,2020,0
20230908,170000,399005045,2020,2020,2020,2020,3443
20230908,165900,399005045,2020,2020,2020,2020,0
20230908,165800,399005045,2020,2020,2020,2020,0
20230908,165700,399005045,2020,2020,2020,2020,0
20230908,165600,399005045,2020,2020,2020,2020,0
20230908,165500,399005045,2020,2020,2020,2020,0
20230908,165400,399005045,2020,2020,2020,2020,0
20230908,165300,399005045,2020,2020,2020,2020,0
20230908,165200,399005045,2020,2020,2020,2020,0
20230908,165100,399005045,2020,2020,2020,2020,0
20230908,165000,399005045,2020,2020,2020,2020,0
20230908,164900,399005045,2020,2020,2020,2020,0
20230908,164800,399005045,2020,2020,2020,2020,0
20230908,164700,399005045,2020,2020,2020,2020,0
20230908,164600,399005045,2020,2020,2020,2020,0
20230908,164500,399005045,2020,2020,2020,2020,0
20230908,164400,399005045,2020,2020,2020,2020,0
20230908,164300,399005045,2020,2020,2020,2020,0
20230908,164200,399005045,2020,2020,2020,2020,0
20230908,164100,399005045,2020,2020,2020,2020,0
20230908,164000,399005045,2020,2020,2020,2020,0
20230908,163900,399005045,2020,2020,2020,2020,0
20230908,163800,399005045,2020,2020,2020,2020,0
20230908,163700,399005045,2020,2020,2020,2020,0
20230908,163600,399005045,2020,2020,2020,2020,0
20230908,163500,399005045,2020,2020,2020,2020,0
20230908,163400,399005045,2020,2020,2020,2020,0
20230908,163300,399005045,2020,2020,2020,2020,0
20230908,163200,399005045,2020,2020,2020,2020,0
20230908,163100,399005045,2020,2020,2020,2020,0
20230908,163000,399005045,2020,2020,2020,2020,3443
20230908,162900,399005045,2020,2020,2020,2020,0
20230908,162800,399005045,2020,2020,2020,2020,0
20230908,162700,399005045,2020,2020,2020,2020,0
20230908,162600,399005045,2020,2020,2020,2020,0
20230908,162500,399005045,2020,2020,2020,2020,0
20230908,162400,399005045,2020,2020,2020,2020,0
20230908,162300,399005045,2020,2020,2020,2020,0
20230908,162200,399005045,2020,2020,2020,2020,0
20230908,162100,399005045,2020,2020,2020,2020,0
20230908,162000,399005045,2020,2020,2020,2020,0
20230908,161900,399005045,2020,2020,2020,2020,0
20230908,161800,399005045,2020,2020,2020,2020,0
20230908,161700,399005045,2020,2020,2020,2020,0
20230908,161600,399005045,2020,2020,2020,2020,0
20230908,161500,399005045,2020,2020,2020,2020,0
20230908,161400,399005045,2020,2020,2020,2020,0
20230908,161300,399005045,2020,2020,2020,2020,0
20230908,161200,399005045,2020,2020,2020,2020,0
20230908,161100,399005045,2020,2020,2020,2020,0
20230908,161000,399005045,2020,2020,2020,2020,0
20230908,160900,399005045,2020,2020,2020,2020,0
20230908,160800,399005045,2020,2020,2020,2020,0
20230908,160700,399005045,2020,2020,2020,2020,0
20230908,160600,399005045,2020,2020,2020,2020,0
20230908,160500,399005045,2020,2020,2020,2020,0
20230908,160400,399005045,2020,2020,2020,2020,0
20230908,160300,399005045,2020,2020,2020,2020,0
20230908,160200,399005045,2020,2020,2020,2020,0
20230908,160100,399005045,2020,2020,2020,2020,0
20230908,160000,399005045,2020,2020,2020,2020,3443
20230908,155900,399005045,2020,2020,2020,2020,0
20230908,155800,399005045,2020,2020,2020,2020,0
20230908,155700,399005045,2020,2020,2020,2020,0
20230908,155600,399005045,2020,2020,2020,2020,0
20230908,155500,399005045,2020,2020,2020,2020,0
20230908,155400,399005045,2020,2020,2020,2020,0
20230908,155300,399005045,2020,2020,2020,2020,0
20230908,155200,399005045,2020,2020,2020,2020,0
20230908,155100,399005045,2020,2020,2020,2020,0
20230908,155000,399005045,2020,2020,2020,2020,0
20230908,154900,399005045,2020,2020,2020,2020,0
20230908,154800,399005045,2020,2020,2020,2020,0
20230908,154700,399005045,2020,2020,2020,2020,0
20230908,154600,399005045,2020,2020,2020,2020,0
20230908,154500,399005045,2020,2020,2020,2020,0
20230908,154400,399005045,2020,2020,2020,2020,0
20230908,154300,399005045,2020,2020,2020,2020,0
20230908,154200,399005045,2020,2020,2020,2020,0
20230908,154100,399005045,2020,2020,2020,2020,0
20230908,154000,399005045,2020,2020,2020,2020,0
20230908,153900,399005045,2020,2020,2020,2020,0
20230908,153800,399005045,2020,2020,2020,2020,0
20230908,153700,399005045,2020,2020,2020,2020,0
20230908,153600,399005045,2020,2020,2020,2020,0
20230908,153500,399005045,2020,2020,2020,2020,0
20230908,153400,399005045,2020,2020,2020,2020,0
20230908,153300,399005045,2020,2020,2020,2020,0
20230908,153200,399005045,2020,2020,2020,2020,0
20230908,153100,399005045,2020,2020,2020,2020,0
20230908,153000,399005045,2020,2020,2020,2020,6886
20230908,152900,392050185,2020,2020,2020,2020,0
20230908,152800,392050185,2020,2020,2020,2020,0
20230908,152700,392050185,2020,2020,2020,2020,0
20230908,152600,392050185,2020,2020,2020,2020,0
20230908,152500,392050185,2020,2020,2020,2020,0
20230908,152400,392050185,2020,2020,2020,2020,0
20230908,152300,392050185,2020,2020,2020,2020,0
20230908,152200,392050185,2020,2020,2020,2020,0
20230908,152100,392050185,2020,2020,2020,2020,0
20230908,152000,392050185,2020,2020,2020,2020,0
20230908,151900,392050185,2020,2020,2020,2020,10542
20230908,151800,370755345,2020,2020,2020,2020,56
20230908,151700,370642225,2020,2020,2020,2020,10
20230908,151600,370622025,2020,2020,2020,2020,2010
20230908,151500,366561825,2020,2020,2020,2020,3222
20230908,151400,360053385,2020,2020,2020,2020,0
20230908,151300,360053385,2020,2020,2020,2020,0
20230908,151200,360053385,2020,2020,2020,2020,3750
20230908,151100,352478385,2025,2025,2025,2025,0
20230908,151000,352478385,2025,2020,2025,2020,621
20230908,150900,351223650,2020,2020,2020,2020,711
20230908,150800,349787430,2025,2025,2025,2025,0
20230908,150700,349787430,2025,2025,2025,2025,0
20230908,150600,349787430,2025,2025,2025,2025,0
20230908,150500,349787430,2025,2025,2025,2025,0
20230908,150400,349787430,2025,2020,2025,2020,1059
20230908,150300,347648000,2020,2020,2020,2020,0
20230908,150200,347648000,2020,2020,2020,2020,10
20230908,150100,347627800,2020,2020,2020,2020,480
20230908,150000,346658200,2025,2025,2025,2025,0
20230908,145900,346658200,2025,2025,2025,2025,0
20230908,145800,346658200,2025,2025,2025,2025,0
20230908,145700,346658200,2025,2025,2025,2025,0
20230908,145600,346658200,2025,2025,2025,2025,0
20230908,145500,346658200,2025,2025,2025,2025,0
20230908,145400,346658200,2025,2025,2025,2025,0
20230908,145300,346658200,2025,2025,2025,2025,0
20230908,145200,346658200,2025,2025,2025,2025,0
20230908,145100,346658200,2025,2025,2025,2025,0
20230908,145000,346658200,2025,2025,2025,2025,200
20230908,144900,346253200,2025,2025,2025,2025,1
20230908,144800,346251175,2020,2020,2020,2020,50
20230908,144700,346150175,2020,2020,2020,2020,2912
20230908,144600,340267935,2020,2020,2020,2020,2970
20230908,144500,334268535,2020,2020,2020,2020,4455
20230908,144400,325269435,2020,2020,2020,2020,1495
20230908,144300,322249535,2020,2020,2020,2020,0
20230908,144200,322249535,2020,2020,2020,2020,12
20230908,144100,322225295,2020,2020,2020,2020,32
20230908,144000,322160655,2020,2020,2020,2020,0
20230908,143900,322160655,2020,2020,2020,2020,0
20230908,143800,322160655,2020,2020,2020,2020,0
20230908,143700,322160655,2020,2020,2020,2020,0
20230908,143600,322160655,2020,2020,2020,2020,0
20230908,143500,322160655,2020,2020,2020,2020,0
20230908,143400,322160655,2020,2020,2020,2020,250
20230908,143300,321655655,2020,2020,2020,2020,0
20230908,143200,321655655,2020,2020,2020,2020,172
20230908,143100,321308215,2020,2020,2020,2020,9
20230908,143000,321290035,2020,2020,2020,2020,677
20230908,142900,319922495,2020,2020,2020,2020,666
20230908,142800,318577175,2020,2020,2020,2020,1334
20230908,142700,315882495,2020,2020,2020,2020,666
20230908,142600,314537175,2020,2020,2020,2020,1334
20230908,142500,311842495,2020,2015,2020,2015,829
20230908,142400,310167970,2015,2020,2020,2015,683
20230908,142300,308788390,2020,2020,2020,2020,666
20230908,142200,307443070,2020,2020,2020,2020,1334
20230908,142100,304748390,2020,2020,2020,2020,666
20230908,142000,303403070,2020,2020,2020,2020,707
20230908,141900,301974930,2015,2015,2015,2015,0
20230908,141800,301974930,2015,2015,2015,2015,0
20230908,141700,301974930,2015,2015,2015,2015,5859
20230908,141600,290169045,2015,2015,2015,2015,0
20230908,141500,290169045,2015,2015,2015,2015,0
20230908,141400,290169045,2015,2015,2015,2015,0
20230908,141300,290169045,2015,2015,2015,2015,0
20230908,141200,290169045,2015,2015,2015,2015,10
20230908,141100,290148895,2015,2020,2020,2015,510
20230908,141000,289118745,2015,2015,2015,2015,650
20230908,140900,287808995,2020,2020,2020,2020,1333
20230908,140800,285116335,2020,2020,2020,2020,668
20230908,140700,283766975,2015,2015,2015,2015,0
20230908,140600,283766975,2015,2015,2015,2015,0
20230908,140500,283766975,2015,2015,2015,2015,0
20230908,140400,283766975,2015,2015,2015,2015,0
20230908,140300,283766975,2015,2015,2015,2015,11
20230908,140200,283744810,2015,2015,2015,2015,140
20230908,140100,283462710,2015,2015,2015,2015,0
20230908,140000,283462710,2015,2015,2015,2015,11
20230908,135900,283440545,2015,2020,2020,2015,676
20230908,135800,282075075,2020,2020,2020,2020,1334
20230908,135700,279380395,2020,2020,2020,2020,666
20230908,135600,278035075,2020,2020,2020,2020,1334
20230908,135500,275340395,2020,2020,2020,2020,666
20230908,135400,273995075,2020,2020,2020,2020,1334
20230908,135300,271300395,2020,2020,2020,2020,1333
20230908,135200,268607735,2020,2020,2020,2020,5667
20230908,135100,257160395,2015,2015,2015,2015,0
20230908,135000,257160395,2015,2015,2015,2015,0
20230908,134900,257160395,2015,2015,2015,2015,0
20230908,134800,257160395,2015,2015,2015,2015,0
20230908,134700,257160395,2015,2015,2015,2015,27
20230908,134600,257105990,2015,2015,2015,2015,0
20230908,134500,257105990,2015,2020,2020,2015,678
20230908,134400,255736485,2020,2020,2020,2020,667
20230908,134300,254389145,2020,2020,2020,2020,1333
20230908,134200,251696485,2020,2020,2020,2020,10
20230908,134100,251676285,2015,2015,2015,2015,0
20230908,134000,251676285,2015,2015,2015,2015,0
20230908,133900,251676285,2015,2015,2015,2015,0
20230908,133800,251676285,2015,2015,2015,2015,0
20230908,133700,251676285,2015,2015,2015,2015,222
20230908,133600,251228955,2015,2015,2015,2015,387
20230908,133500,250449150,2015,2015,2015,2015,37
20230908,133400,250374595,2015,2015,2015,2015,50
20230908,133300,250273845,2015,2015,2015,2015,0
20230908,133200,250273845,2015,2015,2015,2015,22
20230908,133100,250229515,2015,2015,2015,2015,0
20230908,133000,250229515,2015,2015,2015,2015,0
20230908,132900,250229515,2015,2015,2015,2015,5
20230908,132800,250219440,2015,2015,2015,2015,0
20230908,132700,250219440,2015,2015,2015,2015,143
20230908,132600,249931295,2015,2015,2015,2015,20
20230908,132500,249890995,2015,2015,2015,2015,0
20230908,132400,249890995,2015,2015,2015,2015,15
20230908,132300,249860770,2015,2015,2015,2015,36
20230908,132200,249788230,2015,2015,2015,2015,11
20230908,132100,249766065,2015,2015,2015,2015,62
20230908,132000,249641135,2015,2015,2015,2015,0
20230908,131900,249641135,2015,2015,2015,2015,0
20230908,131800,249641135,2015,2015,2015,2015,45
20230908,131700,249550460,2015,2015,2015,2015,0
20230908,131600,249550460,2015,2015,2015,2015,461
20230908,131500,248621545,2015,2015,2015,2015,47
20230908,131400,248526840,2015,2015,2015,2015,0
20230908,131300,248526840,2015,2015,2015,2015,0
20230908,131200,248526840,2015,2015,2015,2015,22
20230908,131100,248482510,2015,2015,2015,2015,0
20230908,131000,248482510,2015,2015,2015,2015,0
20230908,130900,248482510,2015,2015,2015,2015,0
20230908,130800,248482510,2015,2015,2015,2015,660
20230908,130700,247152610,2015,2015,2015,2015,0
20230908,130600,247152610,2015,2015,2015,2015,0
20230908,130500,247152610,2015,2015,2015,2015,100
20230908,130400,246951110,2015,2015,2015,2015,0
20230908,130300,246951110,2015,2015,2015,2015,10
20230908,130200,246930960,2015,2015,2015,2015,0
20230908,130100,246930960,2015,2015,2015,2015,12
20230908,130000,246906780,2015,2015,2015,2015,1
20230908,125900,246904765,2015,2015,2015,2015,0
20230908,125800,246904765,2015,2015,2015,2015,10
20230908,125700,246884615,2015,2015,2015,2015,0
20230908,125600,246884615,2015,2015,2015,2015,0
20230908,125500,246884615,2015,2015,2015,2015,0
20230908,125400,246884615,2015,2015,2015,2015,7500
20230908,125300,231772115,2015,2015,2015,2015,5800
20230908,125200,220085115,2015,2015,2015,2015,0
20230908,125100,220085115,2015,2015,2015,2015,0
20230908,125000,220085115,2015,2015,2015,2015,13
20230908,124900,220058920,2015,2015,2015,2015,7000
20230908,124800,205953920,2020,2015,2020,2015,61
20230908,124700,205830855,2015,2015,2015,2015,0
20230908,124600,205830855,2015,2015,2015,2015,1000
20230908,124500,203815855,2020,2020,2020,2020,0
20230908,124400,203815855,2020,2020,2020,2020,0
20230908,124300,203815855,2020,2020,2020,2020,0
20230908,124200,203815855,2020,2020,2020,2020,50
20230908,124100,203714855,2015,2015,2015,2015,79
20230908,124000,203555670,2015,2015,2015,2015,0
20230908,123900,203555670,2015,2015,2015,2015,0
20230908,123800,203555670,2015,2015,2015,2015,100
20230908,123700,203354170,2015,2015,2015,2015,11
20230908,123600,203332005,2015,2015,2015,2015,12
20230908,123500,203307825,2015,2015,2015,2015,0
20230908,123400,203307825,2015,2015,2015,2015,1
20230908,123300,203305810,2015,2015,2015,2015,0
20230908,123200,203305810,2015,2015,2015,2015,11
20230908,123100,203283645,2015,2015,2015,2015,0
20230908,123000,203283645,2015,2015,2015,2015,5661
20230908,122900,191876730,2015,2015,2015,2015,6
20230908,122800,191864640,2015,2015,2015,2015,0
20230908,122700,191864640,2015,2015,2015,2015,0
20230908,122600,191864640,2015,2015,2015,2015,0
20230908,122500,191864640,2015,2015,2015,2015,0
20230908,122400,191864640,2015,2015,2015,2015,0
20230908,122300,191864640,2015,2015,2015,2015,12
20230908,122200,191840460,2015,2015,2015,2015,0
20230908,122100,191840460,2015,2015,2015,2015,10
20230908,122000,191820310,2015,2015,2015,2015,0
20230908,121900,191820310,2015,2015,2015,2015,12
20230908,121800,191796130,2015,2015,2015,2015,10
20230908,121700,191775980,2015,2015,2015,2015,0
20230908,121600,191775980,2015,2015,2015,2015,0
20230908,121500,191775980,2015,2015,2015,2015,10
20230908,121400,191755830,2015,2015,2015,2015,10
20230908,121300,191735680,2015,2015,2015,2015,10
20230908,121200,191715530,2015,2015,2015,2015,1
20230908,121100,191713515,2015,2015,2015,2015,11
20230908,121000,191691350,2015,2015,2015,2015,0
20230908,120900,191691350,2015,2015,2015,2015,0
20230908,120800,191691350,2015,2015,2015,2015,0
20230908,120700,191691350,2015,2015,2015,2015,0
20230908,120600,191691350,2015,2015,2015,2015,495
20230908,120500,190693925,2015,2015,2015,2015,0
20230908,120400,190693925,2015,2015,2015,2015,400
20230908,120300,189887925,2015,2015,2015,2015,0
20230908,120200,189887925,2015,2015,2015,2015,0
20230908,120100,189887925,2015,2015,2015,2015,11
20230908,120000,189865760,2015,2015,2015,2015,0
20230908,115900,189865760,2015,2015,2015,2015,202
20230908,115800,189458730,2015,2015,2015,2015,50
20230908,115700,189357980,2020,2020,2020,2020,100
20230908,115600,189155980,2015,2015,2015,2015,0
20230908,115500,189155980,2015,2015,2015,2015,12
20230908,115400,189131800,2015,2015,2015,2015,500
20230908,115300,188124300,2020,2020,2020,2020,0
20230908,115200,188124300,2020,2020,2020,2020,0
20230908,115100,188124300,2020,2020,2020,2020,0
20230908,115000,188124300,2020,2020,2020,2020,0
20230908,114900,188124300,2020,2020,2020,2020,5
20230908,114800,188114200,2015,2015,2015,2015,0
20230908,114700,188114200,2015,2015,2015,2015,11
20230908,114600,188092035,2015,2015,2015,2015,0
20230908,114500,188092035,2015,2015,2015,2015,111
20230908,114400,187868370,2015,2015,2015,2015,0
20230908,114300,187868370,2015,2015,2015,2015,21
20230908,114200,187826055,2015,2015,2015,2015,0
20230908,114100,187826055,2015,2015,2015,2015,21
20230908,114000,187783740,2015,2015,2015,2015,0
20230908,113900,187783740,2015,2015,2015,2015,0
20230908,113800,187783740,2015,2015,2015,2015,94
20230908,113700,187594330,2015,2015,2015,2015,0
20230908,113600,187594330,2015,2015,2015,2015,11
20230908,113500,187572165,2015,2015,2015,2015,0
20230908,113400,187572165,2015,2015,2015,2015,0
20230908,113300,187572165,2015,2015,2015,2015,11
20230908,113200,187550000,2015,2015,2015,2015,0
20230908,113100,187550000,2015,2015,2015,2015,0
20230908,113000,187550000,2015,2015,2015,2015,0
20230908,112900,187550000,2015,2015,2015,2015,0
20230908,112800,187550000,2015,2015,2015,2015,0
20230908,112700,187550000,2015,2015,2015,2015,0
20230908,112600,187550000,2015,2015,2015,2015,0
20230908,112500,187550000,2015,2015,2015,2015,11
20230908,112400,187527835,2015,2015,2015,2015,600
20230908,112300,186318835,2015,2015,2015,2015,12
20230908,112200,186294655,2015,2015,2015,2015,10
20230908,112100,186274505,2015,2015,2015,2015,0
20230908,112000,186274505,2015,2015,2015,2015,11
20230908,111900,186252340,2015,2015,2015,2015,0
20230908,111800,186252340,2015,2015,2015,2015,12
20230908,111700,186228160,2015,2015,2015,2015,1
20230908,111600,186226145,2015,2015,2015,2015,2
20230908,111500,186222115,2015,2015,2015,2015,11
20230908,111400,186199950,2015,2015,2015,2015,0
20230908,111300,186199950,2015,2015,2015,2015,0
20230908,111200,186199950,2015,2015,2015,2015,0
20230908,111100,186199950,2015,2015,2015,2015,11
20230908,111000,186177785,2015,2015,2015,2015,0
20230908,110900,186177785,2015,2015,2015,2015,22
20230908,110800,186133455,2015,2015,2015,2015,8
20230908,110700,186117335,2015,2015,2015,2015,7415
20230908,110600,171176110,2015,2015,2015,2015,0
20230908,110500,171176110,2015,2015,2015,2015,0
20230908,110400,171176110,2015,2015,2015,2015,234
20230908,110300,170704600,2015,2015,2015,2015,0
20230908,110200,170704600,2015,2015,2015,2015,250
20230908,110100,170200850,2015,2015,2015,2015,0
20230908,110000,170200850,2015,2015,2015,2015,19
20230908,105900,170162565,2015,2015,2015,2015,0
20230908,105800,170162565,2015,2015,2015,2015,78
20230908,105700,170005395,2015,2015,2015,2015,0
20230908,105600,170005395,2015,2015,2015,2015,12
20230908,105500,169981215,2015,2015,2015,2015,11
20230908,105400,169959050,2015,2015,2015,2015,10
20230908,105300,169938900,2015,2015,2015,2015,0
20230908,105200,169938900,2015,2015,2015,2015,1
20230908,105100,169936885,2015,2015,2015,2015,1399
20230908,105000,167117900,2015,2015,2015,2015,0
20230908,104900,167117900,2015,2015,2015,2015,86
20230908,104800,166944610,2015,2015,2015,2015,0
20230908,104700,166944610,2015,2015,2015,2015,10
20230908,104600,166924460,2015,2015,2015,2015,9
20230908,104500,166906325,2015,2015,2015,2015,10
20230908,104400,166886175,2015,2015,2015,2015,300
20230908,104300,166281675,2015,2015,2015,2015,0
20230908,104200,166281675,2015,2015,2015,2015,0
20230908,104100,166281675,2015,2015,2015,2015,15
20230908,104000,166251450,2015,2015,2015,2015,0
20230908,103900,166251450,2015,2015,2015,2015,650
20230908,103800,164941700,2015,2015,2015,2015,5017
20230908,103700,154832445,2010,2010,2010,2010,0
20230908,103600,154832445,2010,2010,2010,2010,3916
20230908,103500,146961285,2010,2010,2010,2010,0
20230908,103400,146961285,2010,2015,2015,2010,2
20230908,103300,146957260,2015,2015,2015,2015,0
20230908,103200,146957260,2015,2015,2015,2015,0
20230908,103100,146957260,2015,2015,2015,2015,0
20230908,103000,146957260,2015,2015,2015,2015,1000
20230908,102900,144942260,2015,2015,2015,2015,2778
20230908,102800,139344590,2015,2015,2015,2015,91
20230908,102700,139161225,2015,2015,2015,2015,7855
20230908,102600,123333400,2015,2015,2015,2015,0
20230908,102500,123333400,2015,2015,2015,2015,6000
20230908,102400,111243400,2020,2020,2020,2020,0
20230908,102300,111243400,2020,2020,2020,2020,0
20230908,102200,111243400,2020,2020,2020,2020,0
20230908,102100,111243400,2020,2020,2020,2020,0
20230908,102000,111243400,2020,2020,2020,2020,0
20230908,101900,111243400,2020,2020,2020,2020,40
20230908,101800,111162600,2015,2020,2020,2015,1020
20230908,101700,109102300,2015,2015,2015,2015,9632
20230908,101600,89693820,2015,2015,2015,2015,0
20230908,101500,89693820,2015,2015,2015,2015,210
20230908,101400,89270670,2015,2015,2015,2015,9
20230908,101300,89252535,2015,2015,2015,2015,1000
20230908,101200,87237535,2015,2015,2015,2015,0
20230908,101100,87237535,2015,2015,2015,2015,0
20230908,101000,87237535,2015,2020,2020,2015,1161
20230908,100900,84898065,2015,2015,2015,2015,10
20230908,100800,84877915,2015,2015,2015,2015,783
20230908,100700,83300170,2015,2015,2015,2015,26
20230908,100600,83247780,2020,2020,2020,2020,0
20230908,100500,83247780,2020,2020,2020,2020,3
20230908,100400,83241720,2020,2020,2020,2020,1
20230908,100300,83239700,2015,2015,2015,2015,10
20230908,100200,83219550,2015,2015,2015,2015,1503
20230908,100100,80191005,2015,2015,2015,2015,0
20230908,100000,80191005,2015,2015,2015,2015,0
20230908,095900,80191005,2015,2015,2015,2015,1
20230908,095800,80188990,2015,2015,2015,2015,0
20230908,095700,80188990,2015,2015,2015,2015,21
20230908,095600,80146675,2015,2015,2015,2015,4432
20230908,095500,71216195,2015,2015,2015,2015,2000
20230908,095400,67186195,2015,2015,2015,2015,23
20230908,095300,67139850,2015,2015,2015,2015,174
20230908,095200,66789240,2015,2015,2015,2015,270
20230908,095100,66245190,2015,2015,2015,2015,386
20230908,095000,65467400,2015,2015,2015,2015,0
20230908,094900,65467400,2015,2015,2015,2015,0
20230908,094800,65467400,2015,2015,2015,2015,21
20230908,094700,65425085,2015,2015,2015,2015,0
20230908,094600,65425085,2015,2015,2015,2015,0
20230908,094500,65425085,2015,2015,2015,2015,0
20230908,094400,65425085,2015,2015,2015,2015,5
20230908,094300,65415010,2020,2020,2020,2020,0
20230908,094200,65415010,2020,2020,2020,2020,0
20230908,094100,65415010,2020,2020,2020,2020,975
20230908,094000,63445510,2020,2020,2020,2020,801
20230908,093900,61827490,2020,2020,2020,2020,42
20230908,093800,61742650,2020,2020,2020,2020,101
20230908,093700,61538630,2020,2020,2020,2020,5297
20230908,093600,50838690,2015,2015,2015,2015,26
20230908,093500,50786300,2015,2015,2015,2015,0
20230908,093400,50786300,2015,2015,2015,2015,3
20230908,093300,50780255,2015,2015,2015,2015,2050
20230908,093200,46649505,2015,2015,2015,2015,22
20230908,093100,46605175,2015,2015,2015,2015,890
20230908,093000,44811825,2015,2015,2015,2015,119
20230908,092900,44572040,2015,2015,2015,2015,854
20230908,092800,42851230,2015,2015,2015,2015,1
20230908,092700,42849215,2015,2015,2015,2015,0
20230908,092600,42849215,2015,2015,2015,2015,1012
20230908,092500,40810035,2015,2015,2015,2015,11
20230908,092400,40787870,2015,2015,2015,2015,69
20230908,092300,40648835,2015,2020,2020,2015,10
20230908,092200,40628675,2020,2020,2020,2020,50
20230908,092100,40527675,2015,2015,2015,2015,10
20230908,092000,40507525,2015,2015,2015,2015,187
20230908,091900,40130720,2015,2015,2015,2015,3150
20230908,091800,33783470,2015,2015,2015,2015,1022
20230908,091700,31724140,2015,2015,2015,2015,508
20230908,091600,30700520,2015,2015,2015,2015,1091
20230908,091500,28502155,2015,2015,2015,2015,100
20230908,091400,28300655,2015,2015,2015,2015,49
20230908,091300,28201920,2015,2020,2020,2015,2000
20230908,091200,24166920,2015,2015,2015,2015,457
20230908,091100,23246065,2015,2015,2015,2015,311
20230908,091000,22619400,2015,2015,2015,2015,0
20230908,090900,22619400,2015,2015,2015,2015,3029
20230908,090800,16515965,2015,2015,2015,2015,748
20230908,090700,15008745,2015,2015,2015,2015,43
20230908,090600,14922100,2015,2015,2015,2015,5459
20230908,090500,3922215,2020,2015,2020,2015,295
20230908,090400,3327290,2020,2015,2020,2015,511
20230908,090300,2297585,2015,2015,2015,2015,125
20230908,090200,2045710,2015,2015,2015,2015,391
20230908,090100,1257845,2015,2015,2015,2015,123
20230908,090000,1010000,2020,2020,2020,2020,500