KissMeData/217880/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,201500,11229540,4490,4490,4490,4490,22
20230904,201400,11229540,4490,4490,4490,4490,0
20230904,201300,11229540,4490,4490,4490,4490,0
20230904,201200,11229540,4490,4490,4490,4490,0
20230904,201100,11229540,4490,4490,4490,4490,0
20230904,201000,11229540,4490,4490,4490,4490,0
20230904,200900,11229540,4490,4490,4490,4490,0
20230904,200800,11229540,4490,4490,4490,4490,0
20230904,200700,11229540,4490,4490,4490,4490,0
20230904,200600,11229540,4490,4490,4490,4490,0
20230904,200500,11229540,4490,4490,4490,4490,0
20230904,200400,11229540,4490,4490,4490,4490,0
20230904,200300,11229540,4490,4490,4490,4490,0
20230904,200200,11229540,4490,4490,4490,4490,0
20230904,200100,11229540,4490,4490,4490,4490,0
20230904,200000,11229540,4490,4490,4490,4490,0
20230904,195900,11229540,4490,4490,4490,4490,0
20230904,195800,11229540,4490,4490,4490,4490,0
20230904,195700,11229540,4490,4490,4490,4490,0
20230904,195600,11229540,4490,4490,4490,4490,0
20230904,195500,11229540,4490,4490,4490,4490,0
20230904,195400,11229540,4490,4490,4490,4490,0
20230904,195300,11229540,4490,4490,4490,4490,0
20230904,195200,11229540,4490,4490,4490,4490,0
20230904,195100,11229540,4490,4490,4490,4490,0
20230904,195000,11229540,4490,4490,4490,4490,0
20230904,194900,11229540,4490,4490,4490,4490,0
20230904,194800,11229540,4490,4490,4490,4490,0
20230904,194700,11229540,4490,4490,4490,4490,0
20230904,194600,11229540,4490,4490,4490,4490,0
20230904,194500,11229540,4490,4490,4490,4490,22
20230904,194400,11229540,4490,4490,4490,4490,0
20230904,194300,11229540,4490,4490,4490,4490,0
20230904,194200,11229540,4490,4490,4490,4490,0
20230904,194100,11229540,4490,4490,4490,4490,0
20230904,194000,11229540,4490,4490,4490,4490,0
20230904,193900,11229540,4490,4490,4490,4490,0
20230904,193800,11229540,4490,4490,4490,4490,0
20230904,193700,11229540,4490,4490,4490,4490,0
20230904,193600,11229540,4490,4490,4490,4490,0
20230904,193500,11229540,4490,4490,4490,4490,0
20230904,193400,11229540,4490,4490,4490,4490,0
20230904,193300,11229540,4490,4490,4490,4490,0
20230904,193200,11229540,4490,4490,4490,4490,0
20230904,193100,11229540,4490,4490,4490,4490,0
20230904,193000,11229540,4490,4490,4490,4490,0
20230904,192900,11229540,4490,4490,4490,4490,0
20230904,192800,11229540,4490,4490,4490,4490,0
20230904,192700,11229540,4490,4490,4490,4490,0
20230904,192600,11229540,4490,4490,4490,4490,0
20230904,192500,11229540,4490,4490,4490,4490,0
20230904,192400,11229540,4490,4490,4490,4490,0
20230904,192300,11229540,4490,4490,4490,4490,0
20230904,192200,11229540,4490,4490,4490,4490,0
20230904,192100,11229540,4490,4490,4490,4490,0
20230904,192000,11229540,4490,4490,4490,4490,0
20230904,191900,11229540,4490,4490,4490,4490,0
20230904,191800,11229540,4490,4490,4490,4490,0
20230904,191700,11229540,4490,4490,4490,4490,0
20230904,191600,11229540,4490,4490,4490,4490,0
20230904,191500,11229540,4490,4490,4490,4490,22
20230904,191400,11229540,4490,4490,4490,4490,0
20230904,191300,11229540,4490,4490,4490,4490,0
20230904,191200,11229540,4490,4490,4490,4490,0
20230904,191100,11229540,4490,4490,4490,4490,0
20230904,191000,11229540,4490,4490,4490,4490,0
20230904,190900,11229540,4490,4490,4490,4490,0
20230904,190800,11229540,4490,4490,4490,4490,0
20230904,190700,11229540,4490,4490,4490,4490,0
20230904,190600,11229540,4490,4490,4490,4490,0
20230904,190500,11229540,4490,4490,4490,4490,0
20230904,190400,11229540,4490,4490,4490,4490,0
20230904,190300,11229540,4490,4490,4490,4490,0
20230904,190200,11229540,4490,4490,4490,4490,0
20230904,190100,11229540,4490,4490,4490,4490,0
20230904,190000,11229540,4490,4490,4490,4490,0
20230904,185900,11229540,4490,4490,4490,4490,0
20230904,185800,11229540,4490,4490,4490,4490,0
20230904,185700,11229540,4490,4490,4490,4490,0
20230904,185600,11229540,4490,4490,4490,4490,0
20230904,185500,11229540,4490,4490,4490,4490,0
20230904,185400,11229540,4490,4490,4490,4490,0
20230904,185300,11229540,4490,4490,4490,4490,0
20230904,185200,11229540,4490,4490,4490,4490,0
20230904,185100,11229540,4490,4490,4490,4490,0
20230904,185000,11229540,4490,4490,4490,4490,0
20230904,184900,11229540,4490,4490,4490,4490,0
20230904,184800,11229540,4490,4490,4490,4490,0
20230904,184700,11229540,4490,4490,4490,4490,0
20230904,184600,11229540,4490,4490,4490,4490,0
20230904,184500,11229540,4490,4490,4490,4490,22
20230904,184400,11229540,4490,4490,4490,4490,0
20230904,184300,11229540,4490,4490,4490,4490,0
20230904,184200,11229540,4490,4490,4490,4490,0
20230904,184100,11229540,4490,4490,4490,4490,0
20230904,184000,11229540,4490,4490,4490,4490,0
20230904,183900,11229540,4490,4490,4490,4490,0
20230904,183800,11229540,4490,4490,4490,4490,0
20230904,183700,11229540,4490,4490,4490,4490,0
20230904,183600,11229540,4490,4490,4490,4490,0
20230904,183500,11229540,4490,4490,4490,4490,0
20230904,183400,11229540,4490,4490,4490,4490,0
20230904,183300,11229540,4490,4490,4490,4490,0
20230904,183200,11229540,4490,4490,4490,4490,0
20230904,183100,11229540,4490,4490,4490,4490,0
20230904,183000,11229540,4490,4490,4490,4490,0
20230904,182900,11229540,4490,4490,4490,4490,0
20230904,182800,11229540,4490,4490,4490,4490,0
20230904,182700,11229540,4490,4490,4490,4490,0
20230904,182600,11229540,4490,4490,4490,4490,0
20230904,182500,11229540,4490,4490,4490,4490,0
20230904,182400,11229540,4490,4490,4490,4490,0
20230904,182300,11229540,4490,4490,4490,4490,0
20230904,182200,11229540,4490,4490,4490,4490,0
20230904,182100,11229540,4490,4490,4490,4490,0
20230904,182000,11229540,4490,4490,4490,4490,0
20230904,181900,11229540,4490,4490,4490,4490,0
20230904,181800,11229540,4490,4490,4490,4490,0
20230904,181700,11229540,4490,4490,4490,4490,0
20230904,181600,11229540,4490,4490,4490,4490,0
20230904,181500,11229540,4490,4490,4490,4490,22
20230904,181400,11229540,4490,4490,4490,4490,0
20230904,181300,11229540,4490,4490,4490,4490,0
20230904,181200,11229540,4490,4490,4490,4490,0
20230904,181100,11229540,4490,4490,4490,4490,0
20230904,181000,11229540,4490,4490,4490,4490,0
20230904,180900,11229540,4490,4490,4490,4490,0
20230904,180800,11229540,4490,4490,4490,4490,0
20230904,180700,11229540,4490,4490,4490,4490,0
20230904,180600,11229540,4490,4490,4490,4490,0
20230904,180500,11229540,4490,4490,4490,4490,0
20230904,180400,11229540,4490,4490,4490,4490,0
20230904,180300,11229540,4490,4490,4490,4490,0
20230904,180200,11229540,4490,4490,4490,4490,0
20230904,180100,11229540,4490,4490,4490,4490,0
20230904,180000,11229540,4490,4490,4490,4490,0
20230904,175900,11229540,4490,4490,4490,4490,0
20230904,175800,11229540,4490,4490,4490,4490,0
20230904,175700,11229540,4490,4490,4490,4490,0
20230904,175600,11229540,4490,4490,4490,4490,0
20230904,175500,11229540,4490,4490,4490,4490,0
20230904,175400,11229540,4490,4490,4490,4490,0
20230904,175300,11229540,4490,4490,4490,4490,0
20230904,175200,11229540,4490,4490,4490,4490,0
20230904,175100,11229540,4490,4490,4490,4490,0
20230904,175000,11229540,4490,4490,4490,4490,0
20230904,174900,11229540,4490,4490,4490,4490,0
20230904,174800,11229540,4490,4490,4490,4490,0
20230904,174700,11229540,4490,4490,4490,4490,0
20230904,174600,11229540,4490,4490,4490,4490,0
20230904,174500,11229540,4490,4490,4490,4490,22
20230904,174400,11229540,4490,4490,4490,4490,0
20230904,174300,11229540,4490,4490,4490,4490,0
20230904,174200,11229540,4490,4490,4490,4490,0
20230904,174100,11229540,4490,4490,4490,4490,0
20230904,174000,11229540,4490,4490,4490,4490,0
20230904,173900,11229540,4490,4490,4490,4490,0
20230904,173800,11229540,4490,4490,4490,4490,0
20230904,173700,11229540,4490,4490,4490,4490,0
20230904,173600,11229540,4490,4490,4490,4490,0
20230904,173500,11229540,4490,4490,4490,4490,0
20230904,173400,11229540,4490,4490,4490,4490,0
20230904,173300,11229540,4490,4490,4490,4490,0
20230904,173200,11229540,4490,4490,4490,4490,0
20230904,173100,11229540,4490,4490,4490,4490,0
20230904,173000,11229540,4490,4490,4490,4490,0
20230904,172900,11229540,4490,4490,4490,4490,0
20230904,172800,11229540,4490,4490,4490,4490,0
20230904,172700,11229540,4490,4490,4490,4490,0
20230904,172600,11229540,4490,4490,4490,4490,0
20230904,172500,11229540,4490,4490,4490,4490,0
20230904,172400,11229540,4490,4490,4490,4490,0
20230904,172300,11229540,4490,4490,4490,4490,0
20230904,172200,11229540,4490,4490,4490,4490,0
20230904,172100,11229540,4490,4490,4490,4490,0
20230904,172000,11229540,4490,4490,4490,4490,0
20230904,171900,11229540,4490,4490,4490,4490,0
20230904,171800,11229540,4490,4490,4490,4490,0
20230904,171700,11229540,4490,4490,4490,4490,0
20230904,171600,11229540,4490,4490,4490,4490,0
20230904,171500,11229540,4490,4490,4490,4490,22
20230904,171400,11229540,4490,4490,4490,4490,0
20230904,171300,11229540,4490,4490,4490,4490,0
20230904,171200,11229540,4490,4490,4490,4490,0
20230904,171100,11229540,4490,4490,4490,4490,0
20230904,171000,11229540,4490,4490,4490,4490,0
20230904,170900,11229540,4490,4490,4490,4490,0
20230904,170800,11229540,4490,4490,4490,4490,0
20230904,170700,11229540,4490,4490,4490,4490,0
20230904,170600,11229540,4490,4490,4490,4490,0
20230904,170500,11229540,4490,4490,4490,4490,0
20230904,170400,11229540,4490,4490,4490,4490,0
20230904,170300,11229540,4490,4490,4490,4490,0
20230904,170200,11229540,4490,4490,4490,4490,0
20230904,170100,11229540,4490,4490,4490,4490,0
20230904,170000,11229540,4490,4490,4490,4490,0
20230904,165900,11229540,4490,4490,4490,4490,0
20230904,165800,11229540,4490,4490,4490,4490,0
20230904,165700,11229540,4490,4490,4490,4490,0
20230904,165600,11229540,4490,4490,4490,4490,0
20230904,165500,11229540,4490,4490,4490,4490,0
20230904,165400,11229540,4490,4490,4490,4490,0
20230904,165300,11229540,4490,4490,4490,4490,0
20230904,165200,11229540,4490,4490,4490,4490,0
20230904,165100,11229540,4490,4490,4490,4490,0
20230904,165000,11229540,4490,4490,4490,4490,0
20230904,164900,11229540,4490,4490,4490,4490,0
20230904,164800,11229540,4490,4490,4490,4490,0
20230904,164700,11229540,4490,4490,4490,4490,0
20230904,164600,11229540,4490,4490,4490,4490,0
20230904,164500,11229540,4490,4490,4490,4490,22
20230904,164400,11229540,4490,4490,4490,4490,0
20230904,164300,11229540,4490,4490,4490,4490,0
20230904,164200,11229540,4490,4490,4490,4490,0
20230904,164100,11229540,4490,4490,4490,4490,0
20230904,164000,11229540,4490,4490,4490,4490,0
20230904,163900,11229540,4490,4490,4490,4490,0
20230904,163800,11229540,4490,4490,4490,4490,0
20230904,163700,11229540,4490,4490,4490,4490,0
20230904,163600,11229540,4490,4490,4490,4490,0
20230904,163500,11229540,4490,4490,4490,4490,0
20230904,163400,11229540,4490,4490,4490,4490,0
20230904,163300,11229540,4490,4490,4490,4490,0
20230904,163200,11229540,4490,4490,4490,4490,0
20230904,163100,11229540,4490,4490,4490,4490,0
20230904,163000,11229540,4490,4490,4490,4490,0
20230904,162900,11229540,4490,4490,4490,4490,0
20230904,162800,11229540,4490,4490,4490,4490,0
20230904,162700,11229540,4490,4490,4490,4490,0
20230904,162600,11229540,4490,4490,4490,4490,0
20230904,162500,11229540,4490,4490,4490,4490,0
20230904,162400,11229540,4490,4490,4490,4490,0
20230904,162300,11229540,4490,4490,4490,4490,0
20230904,162200,11229540,4490,4490,4490,4490,0
20230904,162100,11229540,4490,4490,4490,4490,0
20230904,162000,11229540,4490,4490,4490,4490,0
20230904,161900,11229540,4490,4490,4490,4490,0
20230904,161800,11229540,4490,4490,4490,4490,0
20230904,161700,11229540,4490,4490,4490,4490,0
20230904,161600,11229540,4490,4490,4490,4490,0
20230904,161500,11229540,4490,4490,4490,4490,22
20230904,161400,11229540,4490,4490,4490,4490,0
20230904,161300,11229540,4490,4490,4490,4490,0
20230904,161200,11229540,4490,4490,4490,4490,0
20230904,161100,11229540,4490,4490,4490,4490,0
20230904,161000,11229540,4490,4490,4490,4490,0
20230904,160900,11229540,4490,4490,4490,4490,0
20230904,160800,11229540,4490,4490,4490,4490,0
20230904,160700,11229540,4490,4490,4490,4490,0
20230904,160600,11229540,4490,4490,4490,4490,0
20230904,160500,11229540,4490,4490,4490,4490,0
20230904,160400,11229540,4490,4490,4490,4490,0
20230904,160300,11229540,4490,4490,4490,4490,0
20230904,160200,11229540,4490,4490,4490,4490,0
20230904,160100,11229540,4490,4490,4490,4490,0
20230904,160000,11229540,4490,4490,4490,4490,0
20230904,155900,11229540,4490,4490,4490,4490,0
20230904,155800,11229540,4490,4490,4490,4490,0
20230904,155700,11229540,4490,4490,4490,4490,0
20230904,155600,11229540,4490,4490,4490,4490,0
20230904,155500,11229540,4490,4490,4490,4490,0
20230904,155400,11229540,4490,4490,4490,4490,0
20230904,155300,11229540,4490,4490,4490,4490,0
20230904,155200,11229540,4490,4490,4490,4490,0
20230904,155100,11229540,4490,4490,4490,4490,0
20230904,155000,11229540,4490,4490,4490,4490,0
20230904,154900,11229540,4490,4490,4490,4490,0
20230904,154800,11229540,4490,4490,4490,4490,0
20230904,154700,11229540,4490,4490,4490,4490,0
20230904,154600,11229540,4490,4490,4490,4490,0
20230904,154500,11229540,4490,4490,4490,4490,22
20230904,154400,11229540,4490,4490,4490,4490,0
20230904,154300,11229540,4490,4490,4490,4490,0
20230904,154200,11229540,4490,4490,4490,4490,0
20230904,154100,11229540,4490,4490,4490,4490,0
20230904,154000,11229540,4490,4490,4490,4490,0
20230904,153900,11229540,4490,4490,4490,4490,0
20230904,153800,11229540,4490,4490,4490,4490,0
20230904,153700,11229540,4490,4490,4490,4490,0
20230904,153600,11229540,4490,4490,4490,4490,0
20230904,153500,11229540,4490,4490,4490,4490,0
20230904,153400,11229540,4490,4490,4490,4490,0
20230904,153300,11229540,4490,4490,4490,4490,0
20230904,153200,11229540,4490,4490,4490,4490,0
20230904,153100,11229540,4490,4490,4490,4490,0
20230904,153000,11229540,4490,4490,4490,4490,0
20230904,152900,11229540,4490,4490,4490,4490,0
20230904,152800,11229540,4490,4490,4490,4490,0
20230904,152700,11229540,4490,4490,4490,4490,0
20230904,152600,11229540,4490,4490,4490,4490,0
20230904,152500,11229540,4490,4490,4490,4490,0
20230904,152400,11229540,4490,4490,4490,4490,0
20230904,152300,11229540,4490,4490,4490,4490,0
20230904,152200,11229540,4490,4490,4490,4490,0
20230904,152100,11229540,4490,4490,4490,4490,0
20230904,152000,11229540,4490,4490,4490,4490,0
20230904,151900,11229540,4490,4490,4490,4490,0
20230904,151800,11229540,4490,4490,4490,4490,0
20230904,151700,11229540,4490,4490,4490,4490,0
20230904,151600,11229540,4490,4490,4490,4490,0
20230904,151500,11229540,4490,4490,4490,4490,0
20230904,151400,11229540,4490,4490,4490,4490,0
20230904,151300,11229540,4490,4490,4490,4490,0
20230904,151200,11229540,4490,4490,4490,4490,0
20230904,151100,11229540,4490,4490,4490,4490,0
20230904,151000,11229540,4490,4490,4490,4490,0
20230904,150900,11229540,4490,4490,4490,4490,0
20230904,150800,11229540,4490,4490,4490,4490,0
20230904,150700,11229540,4490,4490,4490,4490,0
20230904,150600,11229540,4490,4490,4490,4490,0
20230904,150500,11229540,4490,4490,4490,4490,0
20230904,150400,11229540,4490,4490,4490,4490,22
20230904,150300,11130760,4490,4490,4490,4490,34
20230904,150200,10978100,4490,4475,4490,4475,273
20230904,150100,9754590,4300,4300,4300,4300,0
20230904,150000,9754590,4300,4300,4300,4300,0
20230904,145900,9754590,4300,4300,4300,4300,0
20230904,145800,9754590,4300,4300,4300,4300,0
20230904,145700,9754590,4300,4300,4300,4300,0
20230904,145600,9754590,4300,4300,4300,4300,0
20230904,145500,9754590,4300,4300,4300,4300,0
20230904,145400,9754590,4300,4300,4300,4300,0
20230904,145300,9754590,4300,4300,4300,4300,0
20230904,145200,9754590,4300,4300,4300,4300,0
20230904,145100,9754590,4300,4300,4300,4300,0
20230904,145000,9754590,4300,4300,4300,4300,0
20230904,144900,9754590,4300,4300,4300,4300,0
20230904,144800,9754590,4300,4300,4300,4300,0
20230904,144700,9754590,4300,4300,4300,4300,0
20230904,144600,9754590,4300,4300,4300,4300,0
20230904,144500,9754590,4300,4300,4300,4300,0
20230904,144400,9754590,4300,4300,4300,4300,0
20230904,144300,9754590,4300,4300,4300,4300,0
20230904,144200,9754590,4300,4300,4300,4300,0
20230904,144100,9754590,4300,4300,4300,4300,0
20230904,144000,9754590,4300,4300,4300,4300,0
20230904,143900,9754590,4300,4300,4300,4300,0
20230904,143800,9754590,4300,4300,4300,4300,0
20230904,143700,9754590,4300,4300,4300,4300,0
20230904,143600,9754590,4300,4300,4300,4300,0
20230904,143500,9754590,4300,4300,4300,4300,0
20230904,143400,9754590,4300,4300,4300,4300,0
20230904,143300,9754590,4300,4300,4300,4300,0
20230904,143200,9754590,4300,4300,4300,4300,0
20230904,143100,9754590,4300,4300,4300,4300,0
20230904,143000,9754590,4300,4300,4300,4300,0
20230904,142900,9754590,4300,4300,4300,4300,0
20230904,142800,9754590,4300,4300,4300,4300,0
20230904,142700,9754590,4300,4300,4300,4300,0
20230904,142600,9754590,4300,4300,4300,4300,0
20230904,142500,9754590,4300,4300,4300,4300,0
20230904,142400,9754590,4300,4300,4300,4300,0
20230904,142300,9754590,4300,4300,4300,4300,0
20230904,142200,9754590,4300,4300,4300,4300,0
20230904,142100,9754590,4300,4300,4300,4300,0
20230904,142000,9754590,4300,4300,4300,4300,0
20230904,141900,9754590,4300,4300,4300,4300,0
20230904,141800,9754590,4300,4300,4300,4300,0
20230904,141700,9754590,4300,4300,4300,4300,0
20230904,141600,9754590,4300,4300,4300,4300,20
20230904,141500,9668590,4305,4305,4305,4305,2
20230904,141400,9659980,4475,4475,4475,4475,0
20230904,141300,9659980,4475,4475,4475,4475,0
20230904,141200,9659980,4475,4475,4475,4475,0
20230904,141100,9659980,4475,4475,4475,4475,0
20230904,141000,9659980,4475,4475,4475,4475,0
20230904,140900,9659980,4475,4475,4475,4475,0
20230904,140800,9659980,4475,4475,4475,4475,0
20230904,140700,9659980,4475,4475,4475,4475,0
20230904,140600,9659980,4475,4475,4475,4475,0
20230904,140500,9659980,4475,4475,4475,4475,0
20230904,140400,9659980,4475,4475,4475,4475,140
20230904,140300,9033480,4475,4475,4475,4475,0
20230904,140200,9033480,4475,4475,4475,4475,0
20230904,140100,9033480,4475,4475,4475,4475,0
20230904,140000,9033480,4475,4475,4475,4475,0
20230904,135900,9033480,4475,4475,4475,4475,0
20230904,135800,9033480,4475,4475,4475,4475,0
20230904,135700,9033480,4475,4475,4475,4475,0
20230904,135600,9033480,4475,4475,4475,4475,0
20230904,135500,9033480,4475,4475,4475,4475,0
20230904,135400,9033480,4475,4475,4475,4475,0
20230904,135300,9033480,4475,4475,4475,4475,20
20230904,135200,8943980,4475,4475,4475,4475,0
20230904,135100,8943980,4475,4475,4475,4475,0
20230904,135000,8943980,4475,4475,4475,4475,0
20230904,134900,8943980,4475,4475,4475,4475,0
20230904,134800,8943980,4475,4475,4475,4475,0
20230904,134700,8943980,4475,4475,4475,4475,0
20230904,134600,8943980,4475,4475,4475,4475,0
20230904,134500,8943980,4475,4475,4475,4475,0
20230904,134400,8943980,4475,4475,4475,4475,0
20230904,134300,8943980,4475,4475,4475,4475,0
20230904,134200,8943980,4475,4475,4475,4475,0
20230904,134100,8943980,4475,4475,4475,4475,0
20230904,134000,8943980,4475,4475,4475,4475,0
20230904,133900,8943980,4475,4475,4475,4475,0
20230904,133800,8943980,4475,4475,4475,4475,0
20230904,133700,8943980,4475,4475,4475,4475,0
20230904,133600,8943980,4475,4475,4475,4475,0
20230904,133500,8943980,4475,4475,4475,4475,0
20230904,133400,8943980,4475,4475,4475,4475,0
20230904,133300,8943980,4475,4475,4475,4475,0
20230904,133200,8943980,4475,4475,4475,4475,0
20230904,133100,8943980,4475,4475,4475,4475,0
20230904,133000,8943980,4475,4475,4475,4475,40
20230904,132900,8764980,4475,4475,4475,4475,0
20230904,132800,8764980,4475,4475,4475,4475,0
20230904,132700,8764980,4475,4475,4475,4475,0
20230904,132600,8764980,4475,4475,4475,4475,0
20230904,132500,8764980,4475,4475,4475,4475,0
20230904,132400,8764980,4475,4475,4475,4475,0
20230904,132300,8764980,4475,4475,4475,4475,0
20230904,132200,8764980,4475,4475,4475,4475,0
20230904,132100,8764980,4475,4475,4475,4475,0
20230904,132000,8764980,4475,4475,4475,4475,0
20230904,131900,8764980,4475,4475,4475,4475,0
20230904,131800,8764980,4475,4475,4475,4475,0
20230904,131700,8764980,4475,4475,4475,4475,0
20230904,131600,8764980,4475,4475,4475,4475,5
20230904,131500,8742605,4475,4475,4475,4475,0
20230904,131400,8742605,4475,4475,4475,4475,189
20230904,131300,7896830,4475,4475,4475,4475,0
20230904,131200,7896830,4475,4475,4475,4475,0
20230904,131100,7896830,4475,4475,4475,4475,0
20230904,131000,7896830,4475,4475,4475,4475,0
20230904,130900,7896830,4475,4475,4475,4475,0
20230904,130800,7896830,4475,4475,4475,4475,0
20230904,130700,7896830,4475,4475,4475,4475,10
20230904,130600,7852080,4475,4475,4475,4475,0
20230904,130500,7852080,4475,4475,4475,4475,1
20230904,130400,7847605,4475,4475,4475,4475,0
20230904,130300,7847605,4475,4475,4475,4475,0
20230904,130200,7847605,4475,4475,4475,4475,0
20230904,130100,7847605,4475,4475,4475,4475,110
20230904,130000,7355355,4475,4475,4475,4475,0
20230904,125900,7355355,4475,4475,4475,4475,128
20230904,125800,6782555,4480,4480,4480,4480,0
20230904,125700,6782555,4480,4480,4480,4480,0
20230904,125600,6782555,4480,4480,4480,4480,0
20230904,125500,6782555,4480,4480,4480,4480,0
20230904,125400,6782555,4480,4480,4480,4480,0
20230904,125300,6782555,4480,4480,4480,4480,0
20230904,125200,6782555,4480,4480,4480,4480,0
20230904,125100,6782555,4480,4480,4480,4480,0
20230904,125000,6782555,4480,4480,4480,4480,0
20230904,124900,6782555,4480,4480,4480,4480,0
20230904,124800,6782555,4480,4480,4480,4480,0
20230904,124700,6782555,4480,4370,4480,4370,156
20230904,124600,6085725,4400,4400,4400,4400,0
20230904,124500,6085725,4400,4400,4400,4400,0
20230904,124400,6085725,4400,4400,4400,4400,0
20230904,124300,6085725,4400,4400,4400,4400,0
20230904,124200,6085725,4400,4400,4400,4400,0
20230904,124100,6085725,4400,4400,4400,4400,0
20230904,124000,6085725,4400,4400,4400,4400,100
20230904,123900,5645725,4490,4490,4490,4490,0
20230904,123800,5645725,4490,4490,4490,4490,0
20230904,123700,5645725,4490,4490,4490,4490,0
20230904,123600,5645725,4490,4490,4490,4490,0
20230904,123500,5645725,4490,4490,4490,4490,0
20230904,123400,5645725,4490,4490,4490,4490,0
20230904,123300,5645725,4490,4490,4490,4490,0
20230904,123200,5645725,4490,4490,4490,4490,0
20230904,123100,5645725,4490,4490,4490,4490,0
20230904,123000,5645725,4490,4490,4490,4490,0
20230904,122900,5645725,4490,4490,4490,4490,0
20230904,122800,5645725,4490,4490,4490,4490,0
20230904,122700,5645725,4490,4490,4490,4490,0
20230904,122600,5645725,4490,4490,4490,4490,0
20230904,122500,5645725,4490,4490,4490,4490,0
20230904,122400,5645725,4490,4490,4490,4490,0
20230904,122300,5645725,4490,4490,4490,4490,0
20230904,122200,5645725,4490,4490,4490,4490,0
20230904,122100,5645725,4490,4490,4490,4490,0
20230904,122000,5645725,4490,4490,4490,4490,0
20230904,121900,5645725,4490,4490,4490,4490,0
20230904,121800,5645725,4490,4490,4490,4490,0
20230904,121700,5645725,4490,4490,4490,4490,0
20230904,121600,5645725,4490,4490,4490,4490,0
20230904,121500,5645725,4490,4490,4490,4490,0
20230904,121400,5645725,4490,4490,4490,4490,0
20230904,121300,5645725,4490,4490,4490,4490,0
20230904,121200,5645725,4490,4490,4490,4490,0
20230904,121100,5645725,4490,4490,4490,4490,0
20230904,121000,5645725,4490,4490,4490,4490,0
20230904,120900,5645725,4490,4490,4490,4490,0
20230904,120800,5645725,4490,4490,4490,4490,0
20230904,120700,5645725,4490,4490,4490,4490,0
20230904,120600,5645725,4490,4490,4490,4490,0
20230904,120500,5645725,4490,4490,4490,4490,0
20230904,120400,5645725,4490,4490,4490,4490,0
20230904,120300,5645725,4490,4490,4490,4490,0
20230904,120200,5645725,4490,4490,4490,4490,0
20230904,120100,5645725,4490,4490,4490,4490,0
20230904,120000,5645725,4490,4490,4490,4490,0
20230904,115900,5645725,4490,4490,4490,4490,0
20230904,115800,5645725,4490,4490,4490,4490,0
20230904,115700,5645725,4490,4490,4490,4490,0
20230904,115600,5645725,4490,4490,4490,4490,0
20230904,115500,5645725,4490,4490,4490,4490,0
20230904,115400,5645725,4490,4490,4490,4490,0
20230904,115300,5645725,4490,4490,4490,4490,0
20230904,115200,5645725,4490,4490,4490,4490,0
20230904,115100,5645725,4490,4490,4490,4490,0
20230904,115000,5645725,4490,4490,4490,4490,0
20230904,114900,5645725,4490,4490,4490,4490,0
20230904,114800,5645725,4490,4490,4490,4490,0
20230904,114700,5645725,4490,4490,4490,4490,0
20230904,114600,5645725,4490,4490,4490,4490,0
20230904,114500,5645725,4490,4490,4490,4490,0
20230904,114400,5645725,4490,4490,4490,4490,0
20230904,114300,5645725,4490,4490,4490,4490,0
20230904,114200,5645725,4490,4490,4490,4490,0
20230904,114100,5645725,4490,4490,4490,4490,0
20230904,114000,5645725,4490,4490,4490,4490,0
20230904,113900,5645725,4490,4490,4490,4490,0
20230904,113800,5645725,4490,4490,4490,4490,0
20230904,113700,5645725,4490,4490,4490,4490,0
20230904,113600,5645725,4490,4490,4490,4490,0
20230904,113500,5645725,4490,4490,4490,4490,0
20230904,113400,5645725,4490,4490,4490,4490,0
20230904,113300,5645725,4490,4490,4490,4490,1
20230904,113200,5641235,4490,4490,4490,4490,0
20230904,113100,5641235,4490,4490,4490,4490,0
20230904,113000,5641235,4490,4490,4490,4490,0
20230904,112900,5641235,4490,4490,4490,4490,0
20230904,112800,5641235,4490,4490,4490,4490,0
20230904,112700,5641235,4490,4490,4490,4490,0
20230904,112600,5641235,4490,4490,4490,4490,0
20230904,112500,5641235,4490,4490,4490,4490,0
20230904,112400,5641235,4490,4490,4490,4490,0
20230904,112300,5641235,4490,4490,4490,4490,0
20230904,112200,5641235,4490,4490,4490,4490,0
20230904,112100,5641235,4490,4490,4490,4490,0
20230904,112000,5641235,4490,4490,4490,4490,0
20230904,111900,5641235,4490,4490,4490,4490,0
20230904,111800,5641235,4490,4490,4490,4490,0
20230904,111700,5641235,4490,4490,4490,4490,0
20230904,111600,5641235,4490,4490,4490,4490,0
20230904,111500,5641235,4490,4490,4490,4490,0
20230904,111400,5641235,4490,4490,4490,4490,0
20230904,111300,5641235,4490,4490,4490,4490,0
20230904,111200,5641235,4490,4490,4490,4490,0
20230904,111100,5641235,4490,4490,4490,4490,0
20230904,111000,5641235,4490,4490,4490,4490,0
20230904,110900,5641235,4490,4490,4490,4490,0
20230904,110800,5641235,4490,4490,4490,4490,0
20230904,110700,5641235,4490,4490,4490,4490,0
20230904,110600,5641235,4490,4490,4490,4490,0
20230904,110500,5641235,4490,4490,4490,4490,0
20230904,110400,5641235,4490,4490,4490,4490,0
20230904,110300,5641235,4490,4490,4490,4490,0
20230904,110200,5641235,4490,4490,4490,4490,0
20230904,110100,5641235,4490,4490,4490,4490,0
20230904,110000,5641235,4490,4490,4490,4490,0
20230904,105900,5641235,4490,4490,4490,4490,0
20230904,105800,5641235,4490,4490,4490,4490,0
20230904,105700,5641235,4490,4490,4490,4490,0
20230904,105600,5641235,4490,4490,4490,4490,0
20230904,105500,5641235,4490,4490,4490,4490,0
20230904,105400,5641235,4490,4490,4490,4490,0
20230904,105300,5641235,4490,4490,4490,4490,0
20230904,105200,5641235,4490,4490,4490,4490,0
20230904,105100,5641235,4490,4490,4490,4490,0
20230904,105000,5641235,4490,4490,4490,4490,0
20230904,104900,5641235,4490,4490,4490,4490,262
20230904,104800,4464855,4490,4490,4490,4490,66
20230904,104700,4168515,4490,4490,4490,4490,0
20230904,104600,4168515,4490,4490,4490,4490,0
20230904,104500,4168515,4490,4490,4490,4490,0
20230904,104400,4168515,4490,4490,4490,4490,0
20230904,104300,4168515,4490,4490,4490,4490,0
20230904,104200,4168515,4490,4490,4490,4490,0
20230904,104100,4168515,4490,4490,4490,4490,0
20230904,104000,4168515,4490,4490,4490,4490,0
20230904,103900,4168515,4490,4490,4490,4490,0
20230904,103800,4168515,4490,4490,4490,4490,0
20230904,103700,4168515,4490,4490,4490,4490,0
20230904,103600,4168515,4490,4490,4490,4490,0
20230904,103500,4168515,4490,4300,4490,4300,400
20230904,103400,2394715,4205,4205,4205,4205,0
20230904,103300,2394715,4205,4205,4205,4205,0
20230904,103200,2394715,4205,4205,4205,4205,0
20230904,103100,2394715,4205,4215,4215,4205,60
20230904,103000,2142025,4300,4300,4300,4300,0
20230904,102900,2142025,4300,4300,4300,4300,0
20230904,102800,2142025,4300,4300,4300,4300,0
20230904,102700,2142025,4300,4300,4300,4300,0
20230904,102600,2142025,4300,4300,4300,4300,0
20230904,102500,2142025,4300,4300,4300,4300,0
20230904,102400,2142025,4300,4300,4300,4300,0
20230904,102300,2142025,4300,4300,4300,4300,0
20230904,102200,2142025,4300,4300,4300,4300,0
20230904,102100,2142025,4300,4300,4300,4300,0
20230904,102000,2142025,4300,4300,4300,4300,0
20230904,101900,2142025,4300,4300,4300,4300,0
20230904,101800,2142025,4300,4300,4300,4300,0
20230904,101700,2142025,4300,4300,4300,4300,0
20230904,101600,2142025,4300,4300,4300,4300,0
20230904,101500,2142025,4300,4300,4300,4300,0
20230904,101400,2142025,4300,4300,4300,4300,0
20230904,101300,2142025,4300,4300,4300,4300,0
20230904,101200,2142025,4300,4305,4305,4300,16
20230904,101100,2073220,4300,4300,4300,4300,85
20230904,101000,1707720,4200,4200,4200,4200,0
20230904,100900,1707720,4200,4200,4200,4200,0
20230904,100800,1707720,4200,4200,4200,4200,0
20230904,100700,1707720,4200,4205,4205,4200,144
20230904,100600,1102500,4435,4435,4435,4435,0
20230904,100500,1102500,4435,4435,4435,4435,0
20230904,100400,1102500,4435,4435,4435,4435,0
20230904,100300,1102500,4435,4435,4435,4435,0
20230904,100200,1102500,4435,4435,4435,4435,0
20230904,100100,1102500,4435,4435,4435,4435,0
20230904,100000,1102500,4435,4435,4435,4435,0
20230904,095900,1102500,4435,4435,4435,4435,0
20230904,095800,1102500,4435,4435,4435,4435,0
20230904,095700,1102500,4435,4435,4435,4435,0
20230904,095600,1102500,4435,4435,4435,4435,0
20230904,095500,1102500,4435,4435,4435,4435,0
20230904,095400,1102500,4435,4435,4435,4435,0
20230904,095300,1102500,4435,4435,4435,4435,0
20230904,095200,1102500,4435,4435,4435,4435,2
20230904,095100,1093630,4300,4300,4300,4300,0
20230904,095000,1093630,4300,4300,4300,4300,0
20230904,094900,1093630,4300,4300,4300,4300,0
20230904,094800,1093630,4300,4300,4300,4300,0
20230904,094700,1093630,4300,4300,4300,4300,0
20230904,094600,1093630,4300,4300,4300,4300,0
20230904,094500,1093630,4300,4300,4300,4300,0
20230904,094400,1093630,4300,4300,4300,4300,0
20230904,094300,1093630,4300,4300,4300,4300,0
20230904,094200,1093630,4300,4300,4300,4300,0
20230904,094100,1093630,4300,4300,4300,4300,0
20230904,094000,1093630,4300,4300,4300,4300,10
20230904,093900,1050630,4300,4300,4300,4300,0
20230904,093800,1050630,4300,4300,4300,4300,0
20230904,093700,1050630,4300,4300,4300,4300,0
20230904,093600,1050630,4300,4300,4300,4300,0
20230904,093500,1050630,4300,4300,4300,4300,0
20230904,093400,1050630,4300,4300,4300,4300,0
20230904,093300,1050630,4300,4300,4300,4300,12
20230904,093200,999030,4300,4300,4300,4300,0
20230904,093100,999030,4300,4300,4300,4300,0
20230904,093000,999030,4300,4300,4300,4300,0
20230904,092900,999030,4300,4300,4300,4300,0
20230904,092800,999030,4300,4300,4300,4300,8
20230904,092700,964630,4300,4300,4300,4300,0
20230904,092600,964630,4300,4300,4300,4300,0
20230904,092500,964630,4300,4300,4300,4300,0
20230904,092400,964630,4300,4300,4300,4300,0
20230904,092300,964630,4300,4300,4300,4300,0
20230904,092200,964630,4300,4300,4300,4300,0
20230904,092100,964630,4300,4315,4315,4300,122
20230904,092000,439000,4390,4390,4390,4390,0
20230904,091900,439000,4390,4390,4390,4390,0
20230904,091800,439000,4390,4390,4390,4390,0
20230904,091700,439000,4390,4390,4390,4390,0
20230904,091600,439000,4390,4390,4390,4390,0
20230904,091500,439000,4390,4390,4390,4390,0
20230904,091400,439000,4390,4390,4390,4390,0
20230904,091300,439000,4390,4390,4390,4390,0
20230904,091200,439000,4390,4390,4390,4390,0
20230904,091100,439000,4390,4390,4390,4390,0
20230904,091000,439000,4390,4390,4390,4390,0
20230904,090900,439000,4390,4390,4390,4390,0
20230904,090800,439000,4390,4390,4390,4390,0
20230904,090700,439000,4390,4390,4390,4390,0
20230904,090600,439000,4390,4390,4390,4390,0
20230904,090500,439000,4390,4390,4390,4390,0
20230904,090400,439000,4390,4390,4390,4390,50
20230904,090300,219500,4390,4390,4390,4390,0
20230904,090200,219500,4390,4390,4390,4390,0
20230904,090100,219500,4390,4390,4390,4390,50
20230904,090000,0,4390,4390,4390,4390,0