KissMeData/217880/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,201100,8954065,4390,4390,4390,4390,1
20230901,201000,8954065,4390,4390,4390,4390,0
20230901,200900,8954065,4390,4390,4390,4390,0
20230901,200800,8954065,4390,4390,4390,4390,0
20230901,200700,8954065,4390,4390,4390,4390,0
20230901,200600,8954065,4390,4390,4390,4390,0
20230901,200500,8954065,4390,4390,4390,4390,0
20230901,200400,8954065,4390,4390,4390,4390,0
20230901,200300,8954065,4390,4390,4390,4390,0
20230901,200200,8954065,4390,4390,4390,4390,0
20230901,200100,8954065,4390,4390,4390,4390,0
20230901,200000,8954065,4390,4390,4390,4390,0
20230901,195900,8954065,4390,4390,4390,4390,0
20230901,195800,8954065,4390,4390,4390,4390,0
20230901,195700,8954065,4390,4390,4390,4390,0
20230901,195600,8954065,4390,4390,4390,4390,0
20230901,195500,8954065,4390,4390,4390,4390,0
20230901,195400,8954065,4390,4390,4390,4390,0
20230901,195300,8954065,4390,4390,4390,4390,0
20230901,195200,8954065,4390,4390,4390,4390,0
20230901,195100,8954065,4390,4390,4390,4390,0
20230901,195000,8954065,4390,4390,4390,4390,0
20230901,194900,8954065,4390,4390,4390,4390,0
20230901,194800,8954065,4390,4390,4390,4390,0
20230901,194700,8954065,4390,4390,4390,4390,0
20230901,194600,8954065,4390,4390,4390,4390,0
20230901,194500,8954065,4390,4390,4390,4390,0
20230901,194400,8954065,4390,4390,4390,4390,0
20230901,194300,8954065,4390,4390,4390,4390,0
20230901,194200,8954065,4390,4390,4390,4390,0
20230901,194100,8954065,4390,4390,4390,4390,1
20230901,194000,8954065,4390,4390,4390,4390,0
20230901,193900,8954065,4390,4390,4390,4390,0
20230901,193800,8954065,4390,4390,4390,4390,0
20230901,193700,8954065,4390,4390,4390,4390,0
20230901,193600,8954065,4390,4390,4390,4390,0
20230901,193500,8954065,4390,4390,4390,4390,0
20230901,193400,8954065,4390,4390,4390,4390,0
20230901,193300,8954065,4390,4390,4390,4390,0
20230901,193200,8954065,4390,4390,4390,4390,0
20230901,193100,8954065,4390,4390,4390,4390,0
20230901,193000,8954065,4390,4390,4390,4390,0
20230901,192900,8954065,4390,4390,4390,4390,0
20230901,192800,8954065,4390,4390,4390,4390,0
20230901,192700,8954065,4390,4390,4390,4390,0
20230901,192600,8954065,4390,4390,4390,4390,0
20230901,192500,8954065,4390,4390,4390,4390,0
20230901,192400,8954065,4390,4390,4390,4390,0
20230901,192300,8954065,4390,4390,4390,4390,0
20230901,192200,8954065,4390,4390,4390,4390,0
20230901,192100,8954065,4390,4390,4390,4390,0
20230901,192000,8954065,4390,4390,4390,4390,0
20230901,191900,8954065,4390,4390,4390,4390,0
20230901,191800,8954065,4390,4390,4390,4390,0
20230901,191700,8954065,4390,4390,4390,4390,0
20230901,191600,8954065,4390,4390,4390,4390,0
20230901,191500,8954065,4390,4390,4390,4390,0
20230901,191400,8954065,4390,4390,4390,4390,0
20230901,191300,8954065,4390,4390,4390,4390,0
20230901,191200,8954065,4390,4390,4390,4390,0
20230901,191100,8954065,4390,4390,4390,4390,1
20230901,191000,8954065,4390,4390,4390,4390,0
20230901,190900,8954065,4390,4390,4390,4390,0
20230901,190800,8954065,4390,4390,4390,4390,0
20230901,190700,8954065,4390,4390,4390,4390,0
20230901,190600,8954065,4390,4390,4390,4390,0
20230901,190500,8954065,4390,4390,4390,4390,0
20230901,190400,8954065,4390,4390,4390,4390,0
20230901,190300,8954065,4390,4390,4390,4390,0
20230901,190200,8954065,4390,4390,4390,4390,0
20230901,190100,8954065,4390,4390,4390,4390,0
20230901,190000,8954065,4390,4390,4390,4390,0
20230901,185900,8954065,4390,4390,4390,4390,0
20230901,185800,8954065,4390,4390,4390,4390,0
20230901,185700,8954065,4390,4390,4390,4390,0
20230901,185600,8954065,4390,4390,4390,4390,0
20230901,185500,8954065,4390,4390,4390,4390,0
20230901,185400,8954065,4390,4390,4390,4390,0
20230901,185300,8954065,4390,4390,4390,4390,0
20230901,185200,8954065,4390,4390,4390,4390,0
20230901,185100,8954065,4390,4390,4390,4390,0
20230901,185000,8954065,4390,4390,4390,4390,0
20230901,184900,8954065,4390,4390,4390,4390,0
20230901,184800,8954065,4390,4390,4390,4390,0
20230901,184700,8954065,4390,4390,4390,4390,0
20230901,184600,8954065,4390,4390,4390,4390,0
20230901,184500,8954065,4390,4390,4390,4390,0
20230901,184400,8954065,4390,4390,4390,4390,0
20230901,184300,8954065,4390,4390,4390,4390,0
20230901,184200,8954065,4390,4390,4390,4390,0
20230901,184100,8954065,4390,4390,4390,4390,1
20230901,184000,8954065,4390,4390,4390,4390,0
20230901,183900,8954065,4390,4390,4390,4390,0
20230901,183800,8954065,4390,4390,4390,4390,0
20230901,183700,8954065,4390,4390,4390,4390,0
20230901,183600,8954065,4390,4390,4390,4390,0
20230901,183500,8954065,4390,4390,4390,4390,0
20230901,183400,8954065,4390,4390,4390,4390,0
20230901,183300,8954065,4390,4390,4390,4390,0
20230901,183200,8954065,4390,4390,4390,4390,0
20230901,183100,8954065,4390,4390,4390,4390,0
20230901,183000,8954065,4390,4390,4390,4390,0
20230901,182900,8954065,4390,4390,4390,4390,0
20230901,182800,8954065,4390,4390,4390,4390,0
20230901,182700,8954065,4390,4390,4390,4390,0
20230901,182600,8954065,4390,4390,4390,4390,0
20230901,182500,8954065,4390,4390,4390,4390,0
20230901,182400,8954065,4390,4390,4390,4390,0
20230901,182300,8954065,4390,4390,4390,4390,0
20230901,182200,8954065,4390,4390,4390,4390,0
20230901,182100,8954065,4390,4390,4390,4390,0
20230901,182000,8954065,4390,4390,4390,4390,0
20230901,181900,8954065,4390,4390,4390,4390,0
20230901,181800,8954065,4390,4390,4390,4390,0
20230901,181700,8954065,4390,4390,4390,4390,0
20230901,181600,8954065,4390,4390,4390,4390,0
20230901,181500,8954065,4390,4390,4390,4390,0
20230901,181400,8954065,4390,4390,4390,4390,0
20230901,181300,8954065,4390,4390,4390,4390,0
20230901,181200,8954065,4390,4390,4390,4390,0
20230901,181100,8954065,4390,4390,4390,4390,1
20230901,181000,8954065,4390,4390,4390,4390,0
20230901,180900,8954065,4390,4390,4390,4390,0
20230901,180800,8954065,4390,4390,4390,4390,0
20230901,180700,8954065,4390,4390,4390,4390,0
20230901,180600,8954065,4390,4390,4390,4390,0
20230901,180500,8954065,4390,4390,4390,4390,0
20230901,180400,8954065,4390,4390,4390,4390,0
20230901,180300,8954065,4390,4390,4390,4390,0
20230901,180200,8954065,4390,4390,4390,4390,0
20230901,180100,8954065,4390,4390,4390,4390,0
20230901,180000,8954065,4390,4390,4390,4390,0
20230901,175900,8954065,4390,4390,4390,4390,0
20230901,175800,8954065,4390,4390,4390,4390,0
20230901,175700,8954065,4390,4390,4390,4390,0
20230901,175600,8954065,4390,4390,4390,4390,0
20230901,175500,8954065,4390,4390,4390,4390,0
20230901,175400,8954065,4390,4390,4390,4390,0
20230901,175300,8954065,4390,4390,4390,4390,0
20230901,175200,8954065,4390,4390,4390,4390,0
20230901,175100,8954065,4390,4390,4390,4390,0
20230901,175000,8954065,4390,4390,4390,4390,0
20230901,174900,8954065,4390,4390,4390,4390,0
20230901,174800,8954065,4390,4390,4390,4390,0
20230901,174700,8954065,4390,4390,4390,4390,0
20230901,174600,8954065,4390,4390,4390,4390,0
20230901,174500,8954065,4390,4390,4390,4390,0
20230901,174400,8954065,4390,4390,4390,4390,0
20230901,174300,8954065,4390,4390,4390,4390,0
20230901,174200,8954065,4390,4390,4390,4390,0
20230901,174100,8954065,4390,4390,4390,4390,1
20230901,174000,8954065,4390,4390,4390,4390,0
20230901,173900,8954065,4390,4390,4390,4390,0
20230901,173800,8954065,4390,4390,4390,4390,0
20230901,173700,8954065,4390,4390,4390,4390,0
20230901,173600,8954065,4390,4390,4390,4390,0
20230901,173500,8954065,4390,4390,4390,4390,0
20230901,173400,8954065,4390,4390,4390,4390,0
20230901,173300,8954065,4390,4390,4390,4390,0
20230901,173200,8954065,4390,4390,4390,4390,0
20230901,173100,8954065,4390,4390,4390,4390,0
20230901,173000,8954065,4390,4390,4390,4390,0
20230901,172900,8954065,4390,4390,4390,4390,0
20230901,172800,8954065,4390,4390,4390,4390,0
20230901,172700,8954065,4390,4390,4390,4390,0
20230901,172600,8954065,4390,4390,4390,4390,0
20230901,172500,8954065,4390,4390,4390,4390,0
20230901,172400,8954065,4390,4390,4390,4390,0
20230901,172300,8954065,4390,4390,4390,4390,0
20230901,172200,8954065,4390,4390,4390,4390,0
20230901,172100,8954065,4390,4390,4390,4390,0
20230901,172000,8954065,4390,4390,4390,4390,0
20230901,171900,8954065,4390,4390,4390,4390,0
20230901,171800,8954065,4390,4390,4390,4390,0
20230901,171700,8954065,4390,4390,4390,4390,0
20230901,171600,8954065,4390,4390,4390,4390,0
20230901,171500,8954065,4390,4390,4390,4390,0
20230901,171400,8954065,4390,4390,4390,4390,0
20230901,171300,8954065,4390,4390,4390,4390,0
20230901,171200,8954065,4390,4390,4390,4390,0
20230901,171100,8954065,4390,4390,4390,4390,1
20230901,171000,8954065,4390,4390,4390,4390,0
20230901,170900,8954065,4390,4390,4390,4390,0
20230901,170800,8954065,4390,4390,4390,4390,0
20230901,170700,8954065,4390,4390,4390,4390,0
20230901,170600,8954065,4390,4390,4390,4390,0
20230901,170500,8954065,4390,4390,4390,4390,0
20230901,170400,8954065,4390,4390,4390,4390,0
20230901,170300,8954065,4390,4390,4390,4390,0
20230901,170200,8954065,4390,4390,4390,4390,0
20230901,170100,8954065,4390,4390,4390,4390,0
20230901,170000,8954065,4390,4390,4390,4390,0
20230901,165900,8954065,4390,4390,4390,4390,0
20230901,165800,8954065,4390,4390,4390,4390,0
20230901,165700,8954065,4390,4390,4390,4390,0
20230901,165600,8954065,4390,4390,4390,4390,0
20230901,165500,8954065,4390,4390,4390,4390,0
20230901,165400,8954065,4390,4390,4390,4390,0
20230901,165300,8954065,4390,4390,4390,4390,0
20230901,165200,8954065,4390,4390,4390,4390,0
20230901,165100,8954065,4390,4390,4390,4390,0
20230901,165000,8954065,4390,4390,4390,4390,0
20230901,164900,8954065,4390,4390,4390,4390,0
20230901,164800,8954065,4390,4390,4390,4390,0
20230901,164700,8954065,4390,4390,4390,4390,0
20230901,164600,8954065,4390,4390,4390,4390,0
20230901,164500,8954065,4390,4390,4390,4390,0
20230901,164400,8954065,4390,4390,4390,4390,0
20230901,164300,8954065,4390,4390,4390,4390,0
20230901,164200,8954065,4390,4390,4390,4390,0
20230901,164100,8954065,4390,4390,4390,4390,1
20230901,164000,8954065,4390,4390,4390,4390,0
20230901,163900,8954065,4390,4390,4390,4390,0
20230901,163800,8954065,4390,4390,4390,4390,0
20230901,163700,8954065,4390,4390,4390,4390,0
20230901,163600,8954065,4390,4390,4390,4390,0
20230901,163500,8954065,4390,4390,4390,4390,0
20230901,163400,8954065,4390,4390,4390,4390,0
20230901,163300,8954065,4390,4390,4390,4390,0
20230901,163200,8954065,4390,4390,4390,4390,0
20230901,163100,8954065,4390,4390,4390,4390,0
20230901,163000,8954065,4390,4390,4390,4390,0
20230901,162900,8954065,4390,4390,4390,4390,0
20230901,162800,8954065,4390,4390,4390,4390,0
20230901,162700,8954065,4390,4390,4390,4390,0
20230901,162600,8954065,4390,4390,4390,4390,0
20230901,162500,8954065,4390,4390,4390,4390,0
20230901,162400,8954065,4390,4390,4390,4390,0
20230901,162300,8954065,4390,4390,4390,4390,0
20230901,162200,8954065,4390,4390,4390,4390,0
20230901,162100,8954065,4390,4390,4390,4390,0
20230901,162000,8954065,4390,4390,4390,4390,0
20230901,161900,8954065,4390,4390,4390,4390,0
20230901,161800,8954065,4390,4390,4390,4390,0
20230901,161700,8954065,4390,4390,4390,4390,0
20230901,161600,8954065,4390,4390,4390,4390,0
20230901,161500,8954065,4390,4390,4390,4390,0
20230901,161400,8954065,4390,4390,4390,4390,0
20230901,161300,8954065,4390,4390,4390,4390,0
20230901,161200,8954065,4390,4390,4390,4390,0
20230901,161100,8954065,4390,4390,4390,4390,1
20230901,161000,8954065,4390,4390,4390,4390,0
20230901,160900,8954065,4390,4390,4390,4390,0
20230901,160800,8954065,4390,4390,4390,4390,0
20230901,160700,8954065,4390,4390,4390,4390,0
20230901,160600,8954065,4390,4390,4390,4390,0
20230901,160500,8954065,4390,4390,4390,4390,0
20230901,160400,8954065,4390,4390,4390,4390,0
20230901,160300,8954065,4390,4390,4390,4390,0
20230901,160200,8954065,4390,4390,4390,4390,0
20230901,160100,8954065,4390,4390,4390,4390,0
20230901,160000,8954065,4390,4390,4390,4390,0
20230901,155900,8954065,4390,4390,4390,4390,0
20230901,155800,8954065,4390,4390,4390,4390,0
20230901,155700,8954065,4390,4390,4390,4390,0
20230901,155600,8954065,4390,4390,4390,4390,0
20230901,155500,8954065,4390,4390,4390,4390,0
20230901,155400,8954065,4390,4390,4390,4390,0
20230901,155300,8954065,4390,4390,4390,4390,0
20230901,155200,8954065,4390,4390,4390,4390,0
20230901,155100,8954065,4390,4390,4390,4390,0
20230901,155000,8954065,4390,4390,4390,4390,0
20230901,154900,8954065,4390,4390,4390,4390,0
20230901,154800,8954065,4390,4390,4390,4390,0
20230901,154700,8954065,4390,4390,4390,4390,0
20230901,154600,8954065,4390,4390,4390,4390,0
20230901,154500,8954065,4390,4390,4390,4390,0
20230901,154400,8954065,4390,4390,4390,4390,0
20230901,154300,8954065,4390,4390,4390,4390,0
20230901,154200,8954065,4390,4390,4390,4390,0
20230901,154100,8954065,4390,4390,4390,4390,1
20230901,154000,8954065,4390,4390,4390,4390,0
20230901,153900,8954065,4390,4390,4390,4390,0
20230901,153800,8954065,4390,4390,4390,4390,0
20230901,153700,8954065,4390,4390,4390,4390,0
20230901,153600,8954065,4390,4390,4390,4390,0
20230901,153500,8954065,4390,4390,4390,4390,0
20230901,153400,8954065,4390,4390,4390,4390,0
20230901,153300,8954065,4390,4390,4390,4390,0
20230901,153200,8954065,4390,4390,4390,4390,0
20230901,153100,8954065,4390,4390,4390,4390,0
20230901,153000,8954065,4390,4390,4390,4390,0
20230901,152900,8954065,4390,4390,4390,4390,0
20230901,152800,8954065,4390,4390,4390,4390,0
20230901,152700,8954065,4390,4390,4390,4390,0
20230901,152600,8954065,4390,4390,4390,4390,0
20230901,152500,8954065,4390,4390,4390,4390,0
20230901,152400,8954065,4390,4390,4390,4390,0
20230901,152300,8954065,4390,4390,4390,4390,0
20230901,152200,8954065,4390,4390,4390,4390,0
20230901,152100,8954065,4390,4390,4390,4390,0
20230901,152000,8954065,4390,4390,4390,4390,0
20230901,151900,8954065,4390,4390,4390,4390,1
20230901,151800,8949675,4325,4325,4325,4325,0
20230901,151700,8949675,4325,4325,4325,4325,100
20230901,151600,8517175,4325,4330,4330,4325,100
20230901,151500,8084625,4325,4325,4325,4325,0
20230901,151400,8084625,4325,4325,4325,4325,0
20230901,151300,8084625,4325,4330,4330,4325,10
20230901,151200,8041370,4330,4330,4330,4330,0
20230901,151100,8041370,4330,4390,4390,4330,500
20230901,151000,5862945,4390,4390,4390,4390,3
20230901,150900,5849775,4390,4390,4390,4390,0
20230901,150800,5849775,4390,4390,4390,4390,0
20230901,150700,5849775,4390,4390,4390,4390,0
20230901,150600,5849775,4390,4390,4390,4390,0
20230901,150500,5849775,4390,4390,4390,4390,0
20230901,150400,5849775,4390,4390,4390,4390,0
20230901,150300,5849775,4390,4390,4390,4390,0
20230901,150200,5849775,4390,4390,4390,4390,0
20230901,150100,5849775,4390,4390,4390,4390,0
20230901,150000,5849775,4390,4390,4390,4390,0
20230901,145900,5849775,4390,4390,4390,4390,0
20230901,145800,5849775,4390,4390,4390,4390,0
20230901,145700,5849775,4390,4390,4390,4390,30
20230901,145600,5718075,4390,4390,4390,4390,5
20230901,145500,5696125,4395,4395,4395,4395,66
20230901,145400,5406055,4390,4390,4390,4390,0
20230901,145300,5406055,4390,4390,4390,4390,0
20230901,145200,5406055,4390,4390,4390,4390,0
20230901,145100,5406055,4390,4390,4390,4390,0
20230901,145000,5406055,4390,4390,4390,4390,0
20230901,144900,5406055,4390,4390,4390,4390,0
20230901,144800,5406055,4390,4390,4390,4390,0
20230901,144700,5406055,4390,4390,4390,4390,0
20230901,144600,5406055,4390,4390,4390,4390,0
20230901,144500,5406055,4390,4390,4390,4390,0
20230901,144400,5406055,4390,4390,4390,4390,0
20230901,144300,5406055,4390,4390,4390,4390,0
20230901,144200,5406055,4390,4390,4390,4390,0
20230901,144100,5406055,4390,4390,4390,4390,0
20230901,144000,5406055,4390,4390,4390,4390,0
20230901,143900,5406055,4390,4390,4390,4390,0
20230901,143800,5406055,4390,4390,4390,4390,0
20230901,143700,5406055,4390,4390,4390,4390,0
20230901,143600,5406055,4390,4390,4390,4390,0
20230901,143500,5406055,4390,4390,4390,4390,0
20230901,143400,5406055,4390,4390,4390,4390,19
20230901,143300,5322645,4385,4385,4385,4385,0
20230901,143200,5322645,4385,4385,4385,4385,0
20230901,143100,5322645,4385,4385,4385,4385,0
20230901,143000,5322645,4385,4385,4385,4385,0
20230901,142900,5322645,4385,4385,4385,4385,0
20230901,142800,5322645,4385,4385,4385,4385,0
20230901,142700,5322645,4385,4385,4385,4385,0
20230901,142600,5322645,4385,4385,4385,4385,0
20230901,142500,5322645,4385,4385,4385,4385,0
20230901,142400,5322645,4385,4385,4385,4385,0
20230901,142300,5322645,4385,4385,4385,4385,0
20230901,142200,5322645,4385,4385,4385,4385,0
20230901,142100,5322645,4385,4385,4385,4385,0
20230901,142000,5322645,4385,4385,4385,4385,0
20230901,141900,5322645,4385,4385,4385,4385,0
20230901,141800,5322645,4385,4385,4385,4385,0
20230901,141700,5322645,4385,4385,4385,4385,0
20230901,141600,5322645,4385,4385,4385,4385,0
20230901,141500,5322645,4385,4385,4385,4385,0
20230901,141400,5322645,4385,4385,4385,4385,0
20230901,141300,5322645,4385,4420,4420,4385,170
20230901,141200,4572900,4570,4570,4570,4570,0
20230901,141100,4572900,4570,4570,4570,4570,0
20230901,141000,4572900,4570,4570,4570,4570,0
20230901,140900,4572900,4570,4570,4570,4570,0
20230901,140800,4572900,4570,4570,4570,4570,0
20230901,140700,4572900,4570,4570,4570,4570,0
20230901,140600,4572900,4570,4570,4570,4570,0
20230901,140500,4572900,4570,4570,4570,4570,0
20230901,140400,4572900,4570,4570,4570,4570,0
20230901,140300,4572900,4570,4570,4570,4570,0
20230901,140200,4572900,4570,4570,4570,4570,0
20230901,140100,4572900,4570,4570,4570,4570,0
20230901,140000,4572900,4570,4570,4570,4570,0
20230901,135900,4572900,4570,4570,4570,4570,0
20230901,135800,4572900,4570,4570,4570,4570,0
20230901,135700,4572900,4570,4570,4570,4570,0
20230901,135600,4572900,4570,4570,4570,4570,0
20230901,135500,4572900,4570,4570,4570,4570,0
20230901,135400,4572900,4570,4570,4570,4570,0
20230901,135300,4572900,4570,4570,4570,4570,0
20230901,135200,4572900,4570,4570,4570,4570,0
20230901,135100,4572900,4570,4570,4570,4570,0
20230901,135000,4572900,4570,4570,4570,4570,0
20230901,134900,4572900,4570,4570,4570,4570,0
20230901,134800,4572900,4570,4570,4570,4570,0
20230901,134700,4572900,4570,4570,4570,4570,0
20230901,134600,4572900,4570,4570,4570,4570,0
20230901,134500,4572900,4570,4570,4570,4570,0
20230901,134400,4572900,4570,4570,4570,4570,0
20230901,134300,4572900,4570,4570,4570,4570,0
20230901,134200,4572900,4570,4570,4570,4570,0
20230901,134100,4572900,4570,4570,4570,4570,0
20230901,134000,4572900,4570,4570,4570,4570,0
20230901,133900,4572900,4570,4570,4570,4570,0
20230901,133800,4572900,4570,4570,4570,4570,0
20230901,133700,4572900,4570,4570,4570,4570,0
20230901,133600,4572900,4570,4570,4570,4570,0
20230901,133500,4572900,4570,4570,4570,4570,0
20230901,133400,4572900,4570,4570,4570,4570,0
20230901,133300,4572900,4570,4570,4570,4570,0
20230901,133200,4572900,4570,4570,4570,4570,0
20230901,133100,4572900,4570,4570,4570,4570,0
20230901,133000,4572900,4570,4570,4570,4570,0
20230901,132900,4572900,4570,4570,4570,4570,0
20230901,132800,4572900,4570,4570,4570,4570,0
20230901,132700,4572900,4570,4570,4570,4570,0
20230901,132600,4572900,4570,4570,4570,4570,0
20230901,132500,4572900,4570,4570,4570,4570,0
20230901,132400,4572900,4570,4570,4570,4570,0
20230901,132300,4572900,4570,4570,4570,4570,0
20230901,132200,4572900,4570,4570,4570,4570,0
20230901,132100,4572900,4570,4570,4570,4570,0
20230901,132000,4572900,4570,4570,4570,4570,0
20230901,131900,4572900,4570,4570,4570,4570,0
20230901,131800,4572900,4570,4570,4570,4570,0
20230901,131700,4572900,4570,4570,4570,4570,0
20230901,131600,4572900,4570,4570,4570,4570,0
20230901,131500,4572900,4570,4570,4570,4570,0
20230901,131400,4572900,4570,4570,4570,4570,0
20230901,131300,4572900,4570,4570,4570,4570,0
20230901,131200,4572900,4570,4570,4570,4570,0
20230901,131100,4572900,4570,4570,4570,4570,0
20230901,131000,4572900,4570,4570,4570,4570,0
20230901,130900,4572900,4570,4570,4570,4570,0
20230901,130800,4572900,4570,4570,4570,4570,0
20230901,130700,4572900,4570,4570,4570,4570,0
20230901,130600,4572900,4570,4570,4570,4570,0
20230901,130500,4572900,4570,4570,4570,4570,0
20230901,130400,4572900,4570,4570,4570,4570,0
20230901,130300,4572900,4570,4570,4570,4570,0
20230901,130200,4572900,4570,4570,4570,4570,0
20230901,130100,4572900,4570,4570,4570,4570,0
20230901,130000,4572900,4570,4570,4570,4570,0
20230901,125900,4572900,4570,4570,4570,4570,0
20230901,125800,4572900,4570,4570,4570,4570,0
20230901,125700,4572900,4570,4570,4570,4570,0
20230901,125600,4572900,4570,4570,4570,4570,0
20230901,125500,4572900,4570,4570,4570,4570,0
20230901,125400,4572900,4570,4570,4570,4570,0
20230901,125300,4572900,4570,4565,4570,4565,170
20230901,125200,3796745,4560,4560,4560,4560,0
20230901,125100,3796745,4560,4560,4560,4560,1
20230901,125000,3792185,4560,4560,4560,4560,50
20230901,124900,3564185,4560,4560,4560,4560,0
20230901,124800,3564185,4560,4560,4560,4560,0
20230901,124700,3564185,4560,4560,4560,4560,0
20230901,124600,3564185,4560,4560,4560,4560,0
20230901,124500,3564185,4560,4560,4560,4560,0
20230901,124400,3564185,4560,4560,4560,4560,0
20230901,124300,3564185,4560,4560,4560,4560,0
20230901,124200,3564185,4560,4560,4560,4560,0
20230901,124100,3564185,4560,4560,4560,4560,0
20230901,124000,3564185,4560,4560,4560,4560,0
20230901,123900,3564185,4560,4495,4560,4495,37
20230901,123800,3397740,4495,4495,4495,4495,1
20230901,123700,3393245,4495,4495,4495,4495,3
20230901,123600,3379760,4495,4495,4495,4495,0
20230901,123500,3379760,4495,4495,4495,4495,0
20230901,123400,3379760,4495,4495,4495,4495,0
20230901,123300,3379760,4495,4495,4495,4495,0
20230901,123200,3379760,4495,4495,4495,4495,0
20230901,123100,3379760,4495,4495,4495,4495,0
20230901,123000,3379760,4495,4495,4495,4495,0
20230901,122900,3379760,4495,4495,4495,4495,0
20230901,122800,3379760,4495,4495,4495,4495,0
20230901,122700,3379760,4495,4495,4495,4495,0
20230901,122600,3379760,4495,4495,4495,4495,0
20230901,122500,3379760,4495,4495,4495,4495,0
20230901,122400,3379760,4495,4495,4495,4495,0
20230901,122300,3379760,4495,4495,4495,4495,0
20230901,122200,3379760,4495,4495,4495,4495,0
20230901,122100,3379760,4495,4495,4495,4495,0
20230901,122000,3379760,4495,4495,4495,4495,0
20230901,121900,3379760,4495,4495,4495,4495,0
20230901,121800,3379760,4495,4495,4495,4495,0
20230901,121700,3379760,4495,4495,4495,4495,0
20230901,121600,3379760,4495,4495,4495,4495,0
20230901,121500,3379760,4495,4495,4495,4495,0
20230901,121400,3379760,4495,4495,4495,4495,0
20230901,121300,3379760,4495,4495,4495,4495,0
20230901,121200,3379760,4495,4495,4495,4495,1
20230901,121100,3375265,4495,4495,4495,4495,0
20230901,121000,3375265,4495,4495,4495,4495,0
20230901,120900,3375265,4495,4495,4495,4495,0
20230901,120800,3375265,4495,4495,4495,4495,0
20230901,120700,3375265,4495,4495,4495,4495,0
20230901,120600,3375265,4495,4495,4495,4495,0
20230901,120500,3375265,4495,4495,4495,4495,0
20230901,120400,3375265,4495,4495,4495,4495,0
20230901,120300,3375265,4495,4495,4495,4495,0
20230901,120200,3375265,4495,4495,4495,4495,0
20230901,120100,3375265,4495,4495,4495,4495,0
20230901,120000,3375265,4495,4495,4495,4495,0
20230901,115900,3375265,4495,4495,4495,4495,0
20230901,115800,3375265,4495,4495,4495,4495,0
20230901,115700,3375265,4495,4495,4495,4495,0
20230901,115600,3375265,4495,4495,4495,4495,0
20230901,115500,3375265,4495,4495,4495,4495,0
20230901,115400,3375265,4495,4495,4495,4495,0
20230901,115300,3375265,4495,4495,4495,4495,0
20230901,115200,3375265,4495,4495,4495,4495,0
20230901,115100,3375265,4495,4495,4495,4495,0
20230901,115000,3375265,4495,4495,4495,4495,0
20230901,114900,3375265,4495,4495,4495,4495,0
20230901,114800,3375265,4495,4495,4495,4495,0
20230901,114700,3375265,4495,4495,4495,4495,0
20230901,114600,3375265,4495,4495,4495,4495,0
20230901,114500,3375265,4495,4495,4495,4495,0
20230901,114400,3375265,4495,4495,4495,4495,0
20230901,114300,3375265,4495,4495,4495,4495,0
20230901,114200,3375265,4495,4495,4495,4495,0
20230901,114100,3375265,4495,4495,4495,4495,0
20230901,114000,3375265,4495,4495,4495,4495,0
20230901,113900,3375265,4495,4495,4495,4495,0
20230901,113800,3375265,4495,4495,4495,4495,0
20230901,113700,3375265,4495,4495,4495,4495,0
20230901,113600,3375265,4495,4495,4495,4495,0
20230901,113500,3375265,4495,4495,4495,4495,0
20230901,113400,3375265,4495,4495,4495,4495,0
20230901,113300,3375265,4495,4495,4495,4495,0
20230901,113200,3375265,4495,4495,4495,4495,0
20230901,113100,3375265,4495,4495,4495,4495,0
20230901,113000,3375265,4495,4495,4495,4495,0
20230901,112900,3375265,4495,4495,4495,4495,0
20230901,112800,3375265,4495,4495,4495,4495,0
20230901,112700,3375265,4495,4495,4495,4495,0
20230901,112600,3375265,4495,4495,4495,4495,0
20230901,112500,3375265,4495,4495,4495,4495,1
20230901,112400,3370770,4495,4495,4495,4495,0
20230901,112300,3370770,4495,4495,4495,4495,4
20230901,112200,3352790,4495,4495,4495,4495,0
20230901,112100,3352790,4495,4495,4495,4495,0
20230901,112000,3352790,4495,4495,4495,4495,0
20230901,111900,3352790,4495,4495,4495,4495,0
20230901,111800,3352790,4495,4495,4495,4495,0
20230901,111700,3352790,4495,4495,4495,4495,0
20230901,111600,3352790,4495,4495,4495,4495,0
20230901,111500,3352790,4495,4495,4495,4495,0
20230901,111400,3352790,4495,4495,4495,4495,0
20230901,111300,3352790,4495,4495,4495,4495,0
20230901,111200,3352790,4495,4495,4495,4495,0
20230901,111100,3352790,4495,4495,4495,4495,0
20230901,111000,3352790,4495,4495,4495,4495,0
20230901,110900,3352790,4495,4495,4495,4495,0
20230901,110800,3352790,4495,4495,4495,4495,0
20230901,110700,3352790,4495,4495,4495,4495,0
20230901,110600,3352790,4495,4495,4495,4495,0
20230901,110500,3352790,4495,4495,4495,4495,0
20230901,110400,3352790,4495,4495,4495,4495,0
20230901,110300,3352790,4495,4495,4495,4495,0
20230901,110200,3352790,4495,4495,4495,4495,0
20230901,110100,3352790,4495,4495,4495,4495,0
20230901,110000,3352790,4495,4495,4495,4495,0
20230901,105900,3352790,4495,4495,4495,4495,0
20230901,105800,3352790,4495,4495,4495,4495,0
20230901,105700,3352790,4495,4495,4495,4495,0
20230901,105600,3352790,4495,4495,4495,4495,0
20230901,105500,3352790,4495,4495,4495,4495,0
20230901,105400,3352790,4495,4495,4495,4495,0
20230901,105300,3352790,4495,4495,4495,4495,0
20230901,105200,3352790,4495,4495,4495,4495,0
20230901,105100,3352790,4495,4495,4495,4495,0
20230901,105000,3352790,4495,4495,4495,4495,0
20230901,104900,3352790,4495,4495,4495,4495,0
20230901,104800,3352790,4495,4495,4495,4495,0
20230901,104700,3352790,4495,4495,4495,4495,0
20230901,104600,3352790,4495,4495,4495,4495,0
20230901,104500,3352790,4495,4495,4495,4495,0
20230901,104400,3352790,4495,4495,4495,4495,0
20230901,104300,3352790,4495,4495,4495,4495,0
20230901,104200,3352790,4495,4495,4495,4495,0
20230901,104100,3352790,4495,4495,4495,4495,0
20230901,104000,3352790,4495,4495,4495,4495,0
20230901,103900,3352790,4495,4495,4495,4495,2
20230901,103800,3343800,4495,4495,4495,4495,0
20230901,103700,3343800,4495,4495,4495,4495,0
20230901,103600,3343800,4495,4495,4495,4495,0
20230901,103500,3343800,4495,4495,4495,4495,0
20230901,103400,3343800,4495,4495,4495,4495,0
20230901,103300,3343800,4495,4495,4495,4495,0
20230901,103200,3343800,4495,4495,4495,4495,53
20230901,103100,3105565,4495,4495,4495,4495,100
20230901,103000,2656065,4500,4500,4500,4500,0
20230901,102900,2656065,4500,4500,4500,4500,0
20230901,102800,2656065,4500,4500,4500,4500,0
20230901,102700,2656065,4500,4500,4500,4500,0
20230901,102600,2656065,4500,4500,4500,4500,0
20230901,102500,2656065,4500,4500,4500,4500,0
20230901,102400,2656065,4500,4500,4500,4500,0
20230901,102300,2656065,4500,4500,4500,4500,0
20230901,102200,2656065,4500,4500,4500,4500,0
20230901,102100,2656065,4500,4500,4500,4500,0
20230901,102000,2656065,4500,4500,4500,4500,0
20230901,101900,2656065,4500,4500,4500,4500,97
20230901,101800,2219565,4500,4500,4500,4500,0
20230901,101700,2219565,4500,4500,4500,4500,0
20230901,101600,2219565,4500,4500,4500,4500,0
20230901,101500,2219565,4500,4500,4500,4500,0
20230901,101400,2219565,4500,4500,4500,4500,0
20230901,101300,2219565,4500,4500,4500,4500,0
20230901,101200,2219565,4500,4500,4500,4500,0
20230901,101100,2219565,4500,4500,4500,4500,0
20230901,101000,2219565,4500,4500,4500,4500,0
20230901,100900,2219565,4500,4500,4500,4500,0
20230901,100800,2219565,4500,4500,4500,4500,0
20230901,100700,2219565,4500,4500,4500,4500,0
20230901,100600,2219565,4500,4500,4500,4500,0
20230901,100500,2219565,4500,4500,4500,4500,0
20230901,100400,2219565,4500,4500,4500,4500,0
20230901,100300,2219565,4500,4500,4500,4500,0
20230901,100200,2219565,4500,4500,4500,4500,0
20230901,100100,2219565,4500,4500,4500,4500,0
20230901,100000,2219565,4500,4500,4500,4500,107
20230901,095900,1738065,4500,4500,4500,4500,0
20230901,095800,1738065,4500,4500,4500,4500,0
20230901,095700,1738065,4500,4500,4500,4500,77
20230901,095600,1391565,4500,4500,4500,4500,0
20230901,095500,1391565,4500,4500,4500,4500,0
20230901,095400,1391565,4500,4500,4500,4500,0
20230901,095300,1391565,4500,4500,4500,4500,0
20230901,095200,1391565,4500,4505,4505,4500,35
20230901,095100,1234060,4560,4560,4560,4560,0
20230901,095000,1234060,4560,4560,4560,4560,0
20230901,094900,1234060,4560,4560,4560,4560,0
20230901,094800,1234060,4560,4560,4560,4560,0
20230901,094700,1234060,4560,4560,4560,4560,0
20230901,094600,1234060,4560,4560,4560,4560,0
20230901,094500,1234060,4560,4560,4560,4560,115
20230901,094400,709660,4555,4555,4555,4555,0
20230901,094300,709660,4555,4555,4555,4555,0
20230901,094200,709660,4555,4555,4555,4555,0
20230901,094100,709660,4555,4555,4555,4555,0
20230901,094000,709660,4555,4555,4555,4555,0
20230901,093900,709660,4555,4550,4555,4550,89
20230901,093800,304440,4550,4550,4550,4550,0
20230901,093700,304440,4550,4550,4550,4550,0
20230901,093600,304440,4550,4550,4550,4550,0
20230901,093500,304440,4550,4550,4550,4550,5
20230901,093400,281690,4320,4320,4320,4320,0
20230901,093300,281690,4320,4320,4320,4320,0
20230901,093200,281690,4320,4320,4320,4320,0
20230901,093100,281690,4320,4320,4320,4320,0
20230901,093000,281690,4320,4330,4330,4320,60
20230901,092900,22190,4330,4330,4330,4330,3
20230901,092800,9200,4600,4600,4600,4600,0
20230901,092700,9200,4600,4600,4600,4600,0
20230901,092600,9200,4600,4600,4600,4600,0
20230901,092500,9200,4600,4600,4600,4600,0
20230901,092400,9200,4600,4600,4600,4600,0
20230901,092300,9200,4600,4600,4600,4600,0
20230901,092200,9200,4600,4600,4600,4600,0
20230901,092100,9200,4600,4600,4600,4600,0
20230901,092000,9200,4600,4600,4600,4600,0
20230901,091900,9200,4600,4600,4600,4600,0
20230901,091800,9200,4600,4600,4600,4600,0
20230901,091700,9200,4600,4600,4600,4600,0
20230901,091600,9200,4600,4600,4600,4600,0
20230901,091500,9200,4600,4600,4600,4600,0
20230901,091400,9200,4600,4600,4600,4600,0
20230901,091300,9200,4600,4600,4600,4600,0
20230901,091200,9200,4600,4600,4600,4600,0
20230901,091100,9200,4600,4600,4600,4600,0
20230901,091000,9200,4600,4600,4600,4600,0
20230901,090900,9200,4600,4600,4600,4600,0
20230901,090800,9200,4600,4600,4600,4600,0
20230901,090700,9200,4600,4600,4600,4600,0
20230901,090600,9200,4600,4600,4600,4600,0
20230901,090500,9200,4600,4600,4600,4600,0
20230901,090400,9200,4600,4600,4600,4600,0
20230901,090300,9200,4600,4600,4600,4600,0
20230901,090200,9200,4600,4600,4600,4600,0
20230901,090100,9200,4600,4600,4600,4600,0
20230901,090000,9200,4600,4600,4600,4600,2