KissMeData/217880/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,202100,20532550,4440,4440,4440,4440,87
20230925,202000,20532550,4440,4440,4440,4440,0
20230925,201900,20532550,4440,4440,4440,4440,0
20230925,201800,20532550,4440,4440,4440,4440,0
20230925,201700,20532550,4440,4440,4440,4440,0
20230925,201600,20532550,4440,4440,4440,4440,0
20230925,201500,20532550,4440,4440,4440,4440,0
20230925,201400,20532550,4440,4440,4440,4440,0
20230925,201300,20532550,4440,4440,4440,4440,0
20230925,201200,20532550,4440,4440,4440,4440,0
20230925,201100,20532550,4440,4440,4440,4440,0
20230925,201000,20532550,4440,4440,4440,4440,0
20230925,200900,20532550,4440,4440,4440,4440,0
20230925,200800,20532550,4440,4440,4440,4440,0
20230925,200700,20532550,4440,4440,4440,4440,0
20230925,200600,20532550,4440,4440,4440,4440,0
20230925,200500,20532550,4440,4440,4440,4440,0
20230925,200400,20532550,4440,4440,4440,4440,0
20230925,200300,20532550,4440,4440,4440,4440,0
20230925,200200,20532550,4440,4440,4440,4440,0
20230925,200100,20532550,4440,4440,4440,4440,0
20230925,200000,20532550,4440,4440,4440,4440,0
20230925,195900,20532550,4440,4440,4440,4440,0
20230925,195800,20532550,4440,4440,4440,4440,0
20230925,195700,20532550,4440,4440,4440,4440,0
20230925,195600,20532550,4440,4440,4440,4440,0
20230925,195500,20532550,4440,4440,4440,4440,0
20230925,195400,20532550,4440,4440,4440,4440,0
20230925,195300,20532550,4440,4440,4440,4440,0
20230925,195200,20532550,4440,4440,4440,4440,0
20230925,195100,20532550,4440,4440,4440,4440,87
20230925,195000,20532550,4440,4440,4440,4440,0
20230925,194900,20532550,4440,4440,4440,4440,0
20230925,194800,20532550,4440,4440,4440,4440,0
20230925,194700,20532550,4440,4440,4440,4440,0
20230925,194600,20532550,4440,4440,4440,4440,0
20230925,194500,20532550,4440,4440,4440,4440,0
20230925,194400,20532550,4440,4440,4440,4440,0
20230925,194300,20532550,4440,4440,4440,4440,0
20230925,194200,20532550,4440,4440,4440,4440,0
20230925,194100,20532550,4440,4440,4440,4440,0
20230925,194000,20532550,4440,4440,4440,4440,0
20230925,193900,20532550,4440,4440,4440,4440,0
20230925,193800,20532550,4440,4440,4440,4440,0
20230925,193700,20532550,4440,4440,4440,4440,0
20230925,193600,20532550,4440,4440,4440,4440,0
20230925,193500,20532550,4440,4440,4440,4440,0
20230925,193400,20532550,4440,4440,4440,4440,0
20230925,193300,20532550,4440,4440,4440,4440,0
20230925,193200,20532550,4440,4440,4440,4440,0
20230925,193100,20532550,4440,4440,4440,4440,0
20230925,193000,20532550,4440,4440,4440,4440,0
20230925,192900,20532550,4440,4440,4440,4440,0
20230925,192800,20532550,4440,4440,4440,4440,0
20230925,192700,20532550,4440,4440,4440,4440,0
20230925,192600,20532550,4440,4440,4440,4440,0
20230925,192500,20532550,4440,4440,4440,4440,0
20230925,192400,20532550,4440,4440,4440,4440,0
20230925,192300,20532550,4440,4440,4440,4440,0
20230925,192200,20532550,4440,4440,4440,4440,0
20230925,192100,20532550,4440,4440,4440,4440,87
20230925,192000,20532550,4440,4440,4440,4440,0
20230925,191900,20532550,4440,4440,4440,4440,0
20230925,191800,20532550,4440,4440,4440,4440,0
20230925,191700,20532550,4440,4440,4440,4440,0
20230925,191600,20532550,4440,4440,4440,4440,0
20230925,191500,20532550,4440,4440,4440,4440,0
20230925,191400,20532550,4440,4440,4440,4440,0
20230925,191300,20532550,4440,4440,4440,4440,0
20230925,191200,20532550,4440,4440,4440,4440,0
20230925,191100,20532550,4440,4440,4440,4440,0
20230925,191000,20532550,4440,4440,4440,4440,0
20230925,190900,20532550,4440,4440,4440,4440,0
20230925,190800,20532550,4440,4440,4440,4440,0
20230925,190700,20532550,4440,4440,4440,4440,0
20230925,190600,20532550,4440,4440,4440,4440,0
20230925,190500,20532550,4440,4440,4440,4440,0
20230925,190400,20532550,4440,4440,4440,4440,0
20230925,190300,20532550,4440,4440,4440,4440,0
20230925,190200,20532550,4440,4440,4440,4440,0
20230925,190100,20532550,4440,4440,4440,4440,0
20230925,190000,20532550,4440,4440,4440,4440,0
20230925,185900,20532550,4440,4440,4440,4440,0
20230925,185800,20532550,4440,4440,4440,4440,0
20230925,185700,20532550,4440,4440,4440,4440,0
20230925,185600,20532550,4440,4440,4440,4440,0
20230925,185500,20532550,4440,4440,4440,4440,0
20230925,185400,20532550,4440,4440,4440,4440,0
20230925,185300,20532550,4440,4440,4440,4440,0
20230925,185200,20532550,4440,4440,4440,4440,0
20230925,185100,20532550,4440,4440,4440,4440,87
20230925,185000,20532550,4440,4440,4440,4440,0
20230925,184900,20532550,4440,4440,4440,4440,0
20230925,184800,20532550,4440,4440,4440,4440,0
20230925,184700,20532550,4440,4440,4440,4440,0
20230925,184600,20532550,4440,4440,4440,4440,0
20230925,184500,20532550,4440,4440,4440,4440,0
20230925,184400,20532550,4440,4440,4440,4440,0
20230925,184300,20532550,4440,4440,4440,4440,0
20230925,184200,20532550,4440,4440,4440,4440,0
20230925,184100,20532550,4440,4440,4440,4440,0
20230925,184000,20532550,4440,4440,4440,4440,0
20230925,183900,20532550,4440,4440,4440,4440,0
20230925,183800,20532550,4440,4440,4440,4440,0
20230925,183700,20532550,4440,4440,4440,4440,0
20230925,183600,20532550,4440,4440,4440,4440,0
20230925,183500,20532550,4440,4440,4440,4440,0
20230925,183400,20532550,4440,4440,4440,4440,0
20230925,183300,20532550,4440,4440,4440,4440,0
20230925,183200,20532550,4440,4440,4440,4440,0
20230925,183100,20532550,4440,4440,4440,4440,0
20230925,183000,20532550,4440,4440,4440,4440,0
20230925,182900,20532550,4440,4440,4440,4440,0
20230925,182800,20532550,4440,4440,4440,4440,0
20230925,182700,20532550,4440,4440,4440,4440,0
20230925,182600,20532550,4440,4440,4440,4440,0
20230925,182500,20532550,4440,4440,4440,4440,0
20230925,182400,20532550,4440,4440,4440,4440,0
20230925,182300,20532550,4440,4440,4440,4440,0
20230925,182200,20532550,4440,4440,4440,4440,0
20230925,182100,20532550,4440,4440,4440,4440,87
20230925,182000,20532550,4440,4440,4440,4440,0
20230925,181900,20532550,4440,4440,4440,4440,0
20230925,181800,20532550,4440,4440,4440,4440,0
20230925,181700,20532550,4440,4440,4440,4440,0
20230925,181600,20532550,4440,4440,4440,4440,0
20230925,181500,20532550,4440,4440,4440,4440,0
20230925,181400,20532550,4440,4440,4440,4440,0
20230925,181300,20532550,4440,4440,4440,4440,0
20230925,181200,20532550,4440,4440,4440,4440,0
20230925,181100,20532550,4440,4440,4440,4440,0
20230925,181000,20532550,4440,4440,4440,4440,0
20230925,180900,20532550,4440,4440,4440,4440,0
20230925,180800,20532550,4440,4440,4440,4440,0
20230925,180700,20532550,4440,4440,4440,4440,0
20230925,180600,20532550,4440,4440,4440,4440,0
20230925,180500,20532550,4440,4440,4440,4440,0
20230925,180400,20532550,4440,4440,4440,4440,0
20230925,180300,20532550,4440,4440,4440,4440,0
20230925,180200,20532550,4440,4440,4440,4440,0
20230925,180100,20532550,4440,4440,4440,4440,0
20230925,180000,20532550,4440,4440,4440,4440,0
20230925,175900,20532550,4440,4440,4440,4440,0
20230925,175800,20532550,4440,4440,4440,4440,0
20230925,175700,20532550,4440,4440,4440,4440,0
20230925,175600,20532550,4440,4440,4440,4440,0
20230925,175500,20532550,4440,4440,4440,4440,0
20230925,175400,20532550,4440,4440,4440,4440,0
20230925,175300,20532550,4440,4440,4440,4440,0
20230925,175200,20532550,4440,4440,4440,4440,0
20230925,175100,20532550,4440,4440,4440,4440,87
20230925,175000,20532550,4440,4440,4440,4440,0
20230925,174900,20532550,4440,4440,4440,4440,0
20230925,174800,20532550,4440,4440,4440,4440,0
20230925,174700,20532550,4440,4440,4440,4440,0
20230925,174600,20532550,4440,4440,4440,4440,0
20230925,174500,20532550,4440,4440,4440,4440,0
20230925,174400,20532550,4440,4440,4440,4440,0
20230925,174300,20532550,4440,4440,4440,4440,0
20230925,174200,20532550,4440,4440,4440,4440,0
20230925,174100,20532550,4440,4440,4440,4440,0
20230925,174000,20532550,4440,4440,4440,4440,0
20230925,173900,20532550,4440,4440,4440,4440,0
20230925,173800,20532550,4440,4440,4440,4440,0
20230925,173700,20532550,4440,4440,4440,4440,0
20230925,173600,20532550,4440,4440,4440,4440,0
20230925,173500,20532550,4440,4440,4440,4440,0
20230925,173400,20532550,4440,4440,4440,4440,0
20230925,173300,20532550,4440,4440,4440,4440,0
20230925,173200,20532550,4440,4440,4440,4440,0
20230925,173100,20532550,4440,4440,4440,4440,0
20230925,173000,20532550,4440,4440,4440,4440,0
20230925,172900,20532550,4440,4440,4440,4440,0
20230925,172800,20532550,4440,4440,4440,4440,0
20230925,172700,20532550,4440,4440,4440,4440,0
20230925,172600,20532550,4440,4440,4440,4440,0
20230925,172500,20532550,4440,4440,4440,4440,0
20230925,172400,20532550,4440,4440,4440,4440,0
20230925,172300,20532550,4440,4440,4440,4440,0
20230925,172200,20532550,4440,4440,4440,4440,0
20230925,172100,20532550,4440,4440,4440,4440,87
20230925,172000,20532550,4440,4440,4440,4440,0
20230925,171900,20532550,4440,4440,4440,4440,0
20230925,171800,20532550,4440,4440,4440,4440,0
20230925,171700,20532550,4440,4440,4440,4440,0
20230925,171600,20532550,4440,4440,4440,4440,0
20230925,171500,20532550,4440,4440,4440,4440,0
20230925,171400,20532550,4440,4440,4440,4440,0
20230925,171300,20532550,4440,4440,4440,4440,0
20230925,171200,20532550,4440,4440,4440,4440,0
20230925,171100,20532550,4440,4440,4440,4440,0
20230925,171000,20532550,4440,4440,4440,4440,0
20230925,170900,20532550,4440,4440,4440,4440,0
20230925,170800,20532550,4440,4440,4440,4440,0
20230925,170700,20532550,4440,4440,4440,4440,0
20230925,170600,20532550,4440,4440,4440,4440,0
20230925,170500,20532550,4440,4440,4440,4440,0
20230925,170400,20532550,4440,4440,4440,4440,0
20230925,170300,20532550,4440,4440,4440,4440,0
20230925,170200,20532550,4440,4440,4440,4440,0
20230925,170100,20532550,4440,4440,4440,4440,0
20230925,170000,20532550,4440,4440,4440,4440,0
20230925,165900,20532550,4440,4440,4440,4440,0
20230925,165800,20532550,4440,4440,4440,4440,0
20230925,165700,20532550,4440,4440,4440,4440,0
20230925,165600,20532550,4440,4440,4440,4440,0
20230925,165500,20532550,4440,4440,4440,4440,0
20230925,165400,20532550,4440,4440,4440,4440,0
20230925,165300,20532550,4440,4440,4440,4440,0
20230925,165200,20532550,4440,4440,4440,4440,0
20230925,165100,20532550,4440,4440,4440,4440,87
20230925,165000,20532550,4440,4440,4440,4440,0
20230925,164900,20532550,4440,4440,4440,4440,0
20230925,164800,20532550,4440,4440,4440,4440,0
20230925,164700,20532550,4440,4440,4440,4440,0
20230925,164600,20532550,4440,4440,4440,4440,0
20230925,164500,20532550,4440,4440,4440,4440,0
20230925,164400,20532550,4440,4440,4440,4440,0
20230925,164300,20532550,4440,4440,4440,4440,0
20230925,164200,20532550,4440,4440,4440,4440,0
20230925,164100,20532550,4440,4440,4440,4440,0
20230925,164000,20532550,4440,4440,4440,4440,0
20230925,163900,20532550,4440,4440,4440,4440,0
20230925,163800,20532550,4440,4440,4440,4440,0
20230925,163700,20532550,4440,4440,4440,4440,0
20230925,163600,20532550,4440,4440,4440,4440,0
20230925,163500,20532550,4440,4440,4440,4440,0
20230925,163400,20532550,4440,4440,4440,4440,0
20230925,163300,20532550,4440,4440,4440,4440,0
20230925,163200,20532550,4440,4440,4440,4440,0
20230925,163100,20532550,4440,4440,4440,4440,0
20230925,163000,20532550,4440,4440,4440,4440,0
20230925,162900,20532550,4440,4440,4440,4440,0
20230925,162800,20532550,4440,4440,4440,4440,0
20230925,162700,20532550,4440,4440,4440,4440,0
20230925,162600,20532550,4440,4440,4440,4440,0
20230925,162500,20532550,4440,4440,4440,4440,0
20230925,162400,20532550,4440,4440,4440,4440,0
20230925,162300,20532550,4440,4440,4440,4440,0
20230925,162200,20532550,4440,4440,4440,4440,0
20230925,162100,20532550,4440,4440,4440,4440,87
20230925,162000,20532550,4440,4440,4440,4440,0
20230925,161900,20532550,4440,4440,4440,4440,0
20230925,161800,20532550,4440,4440,4440,4440,0
20230925,161700,20532550,4440,4440,4440,4440,0
20230925,161600,20532550,4440,4440,4440,4440,0
20230925,161500,20532550,4440,4440,4440,4440,0
20230925,161400,20532550,4440,4440,4440,4440,0
20230925,161300,20532550,4440,4440,4440,4440,0
20230925,161200,20532550,4440,4440,4440,4440,0
20230925,161100,20532550,4440,4440,4440,4440,0
20230925,161000,20532550,4440,4440,4440,4440,0
20230925,160900,20532550,4440,4440,4440,4440,0
20230925,160800,20532550,4440,4440,4440,4440,0
20230925,160700,20532550,4440,4440,4440,4440,0
20230925,160600,20532550,4440,4440,4440,4440,0
20230925,160500,20532550,4440,4440,4440,4440,0
20230925,160400,20532550,4440,4440,4440,4440,0
20230925,160300,20532550,4440,4440,4440,4440,0
20230925,160200,20532550,4440,4440,4440,4440,0
20230925,160100,20532550,4440,4440,4440,4440,0
20230925,160000,20532550,4440,4440,4440,4440,0
20230925,155900,20532550,4440,4440,4440,4440,0
20230925,155800,20532550,4440,4440,4440,4440,0
20230925,155700,20532550,4440,4440,4440,4440,0
20230925,155600,20532550,4440,4440,4440,4440,0
20230925,155500,20532550,4440,4440,4440,4440,0
20230925,155400,20532550,4440,4440,4440,4440,0
20230925,155300,20532550,4440,4440,4440,4440,0
20230925,155200,20532550,4440,4440,4440,4440,0
20230925,155100,20532550,4440,4440,4440,4440,87
20230925,155000,20532550,4440,4440,4440,4440,0
20230925,154900,20532550,4440,4440,4440,4440,0
20230925,154800,20532550,4440,4440,4440,4440,0
20230925,154700,20532550,4440,4440,4440,4440,0
20230925,154600,20532550,4440,4440,4440,4440,0
20230925,154500,20532550,4440,4440,4440,4440,0
20230925,154400,20532550,4440,4440,4440,4440,0
20230925,154300,20532550,4440,4440,4440,4440,0
20230925,154200,20532550,4440,4440,4440,4440,0
20230925,154100,20532550,4440,4440,4440,4440,0
20230925,154000,20532550,4440,4440,4440,4440,0
20230925,153900,20532550,4440,4440,4440,4440,0
20230925,153800,20532550,4440,4440,4440,4440,0
20230925,153700,20532550,4440,4440,4440,4440,0
20230925,153600,20532550,4440,4440,4440,4440,0
20230925,153500,20532550,4440,4440,4440,4440,0
20230925,153400,20532550,4440,4440,4440,4440,0
20230925,153300,20532550,4440,4440,4440,4440,0
20230925,153200,20532550,4440,4440,4440,4440,0
20230925,153100,20532550,4440,4440,4440,4440,0
20230925,153000,20532550,4440,4440,4440,4440,87
20230925,152900,20146270,4445,4445,4445,4445,0
20230925,152800,20146270,4445,4445,4445,4445,0
20230925,152700,20146270,4445,4445,4445,4445,0
20230925,152600,20146270,4445,4445,4445,4445,0
20230925,152500,20146270,4445,4445,4445,4445,0
20230925,152400,20146270,4445,4445,4445,4445,0
20230925,152300,20146270,4445,4445,4445,4445,0
20230925,152200,20146270,4445,4445,4445,4445,0
20230925,152100,20146270,4445,4445,4445,4445,0
20230925,152000,20146270,4445,4445,4445,4445,0
20230925,151900,20146270,4445,4445,4445,4445,0
20230925,151800,20146270,4445,4445,4445,4445,0
20230925,151700,20146270,4445,4445,4445,4445,0
20230925,151600,20146270,4445,4445,4445,4445,0
20230925,151500,20146270,4445,4445,4445,4445,4
20230925,151400,20128490,4445,4445,4445,4445,1
20230925,151300,20124045,4440,4440,4440,4440,0
20230925,151200,20124045,4440,4440,4440,4440,0
20230925,151100,20124045,4440,4440,4440,4440,0
20230925,151000,20124045,4440,4440,4440,4440,0
20230925,150900,20124045,4440,4440,4440,4440,0
20230925,150800,20124045,4440,4440,4440,4440,0
20230925,150700,20124045,4440,4440,4440,4440,0
20230925,150600,20124045,4440,4440,4440,4440,0
20230925,150500,20124045,4440,4440,4440,4440,0
20230925,150400,20124045,4440,4440,4440,4440,10
20230925,150300,20079645,4440,4440,4440,4440,0
20230925,150200,20079645,4440,4440,4440,4440,168
20230925,150100,19333725,4440,4440,4440,4440,201
20230925,150000,18441285,4120,4120,4120,4120,0
20230925,145900,18441285,4120,4120,4120,4120,0
20230925,145800,18441285,4120,4120,4120,4120,0
20230925,145700,18441285,4120,4120,4120,4120,0
20230925,145600,18441285,4120,4120,4120,4120,1
20230925,145500,18437165,4380,4380,4380,4380,0
20230925,145400,18437165,4380,4380,4380,4380,300
20230925,145300,17123165,4400,4400,4400,4400,0
20230925,145200,17123165,4400,4400,4400,4400,0
20230925,145100,17123165,4400,4400,4400,4400,0
20230925,145000,17123165,4400,4400,4400,4400,0
20230925,144900,17123165,4400,4400,4400,4400,10
20230925,144800,17079165,4380,4380,4380,4380,0
20230925,144700,17079165,4380,4380,4380,4380,0
20230925,144600,17079165,4380,4380,4380,4380,0
20230925,144500,17079165,4380,4380,4380,4380,0
20230925,144400,17079165,4380,4380,4380,4380,0
20230925,144300,17079165,4380,4380,4380,4380,0
20230925,144200,17079165,4380,4380,4380,4380,0
20230925,144100,17079165,4380,4380,4380,4380,0
20230925,144000,17079165,4380,4380,4380,4380,0
20230925,143900,17079165,4380,4380,4380,4380,0
20230925,143800,17079165,4380,4380,4380,4380,0
20230925,143700,17079165,4380,4380,4380,4380,0
20230925,143600,17079165,4380,4380,4380,4380,0
20230925,143500,17079165,4380,4380,4380,4380,0
20230925,143400,17079165,4380,4380,4380,4380,0
20230925,143300,17079165,4380,4380,4380,4380,0
20230925,143200,17079165,4380,4380,4380,4380,0
20230925,143100,17079165,4380,4380,4380,4380,0
20230925,143000,17079165,4380,4380,4380,4380,0
20230925,142900,17079165,4380,4380,4380,4380,0
20230925,142800,17079165,4380,4380,4380,4380,0
20230925,142700,17079165,4380,4380,4380,4380,0
20230925,142600,17079165,4380,4380,4380,4380,0
20230925,142500,17079165,4380,4380,4380,4380,0
20230925,142400,17079165,4380,4380,4380,4380,0
20230925,142300,17079165,4380,4380,4380,4380,0
20230925,142200,17079165,4380,4380,4380,4380,0
20230925,142100,17079165,4380,4380,4380,4380,0
20230925,142000,17079165,4380,4380,4380,4380,0
20230925,141900,17079165,4380,4380,4380,4380,0
20230925,141800,17079165,4380,4380,4380,4380,0
20230925,141700,17079165,4380,4380,4380,4380,0
20230925,141600,17079165,4380,4380,4380,4380,0
20230925,141500,17079165,4380,4380,4380,4380,0
20230925,141400,17079165,4380,4380,4380,4380,0
20230925,141300,17079165,4380,4380,4380,4380,0
20230925,141200,17079165,4380,4380,4380,4380,0
20230925,141100,17079165,4380,4380,4380,4380,0
20230925,141000,17079165,4380,4380,4380,4380,0
20230925,140900,17079165,4380,4380,4380,4380,0
20230925,140800,17079165,4380,4380,4380,4380,0
20230925,140700,17079165,4380,4380,4380,4380,0
20230925,140600,17079165,4380,4380,4380,4380,0
20230925,140500,17079165,4380,4380,4380,4380,0
20230925,140400,17079165,4380,4380,4380,4380,0
20230925,140300,17079165,4380,4380,4380,4380,0
20230925,140200,17079165,4380,4380,4380,4380,0
20230925,140100,17079165,4380,4380,4380,4380,0
20230925,140000,17079165,4380,4380,4380,4380,0
20230925,135900,17079165,4380,4380,4380,4380,0
20230925,135800,17079165,4380,4380,4380,4380,0
20230925,135700,17079165,4380,4380,4380,4380,0
20230925,135600,17079165,4380,4380,4380,4380,0
20230925,135500,17079165,4380,4380,4380,4380,0
20230925,135400,17079165,4380,4380,4380,4380,0
20230925,135300,17079165,4380,4380,4380,4380,0
20230925,135200,17079165,4380,4260,4380,4260,374
20230925,135100,15458340,4255,4255,4255,4255,149
20230925,135000,14824345,4200,4200,4200,4200,0
20230925,134900,14824345,4200,4200,4200,4200,0
20230925,134800,14824345,4200,4200,4200,4200,0
20230925,134700,14824345,4200,4200,4200,4200,0
20230925,134600,14824345,4200,4200,4200,4200,0
20230925,134500,14824345,4200,4200,4200,4200,0
20230925,134400,14824345,4200,4200,4200,4200,0
20230925,134300,14824345,4200,4200,4200,4200,0
20230925,134200,14824345,4200,4200,4200,4200,0
20230925,134100,14824345,4200,4200,4200,4200,0
20230925,134000,14824345,4200,4200,4200,4200,0
20230925,133900,14824345,4200,4200,4200,4200,0
20230925,133800,14824345,4200,4200,4200,4200,0
20230925,133700,14824345,4200,4200,4200,4200,0
20230925,133600,14824345,4200,4200,4200,4200,0
20230925,133500,14824345,4200,4200,4200,4200,0
20230925,133400,14824345,4200,4200,4200,4200,0
20230925,133300,14824345,4200,4200,4200,4200,0
20230925,133200,14824345,4200,4200,4200,4200,0
20230925,133100,14824345,4200,4200,4200,4200,0
20230925,133000,14824345,4200,4200,4200,4200,0
20230925,132900,14824345,4200,4200,4200,4200,0
20230925,132800,14824345,4200,4200,4200,4200,0
20230925,132700,14824345,4200,4200,4200,4200,0
20230925,132600,14824345,4200,4200,4200,4200,0
20230925,132500,14824345,4200,4200,4200,4200,0
20230925,132400,14824345,4200,4200,4200,4200,0
20230925,132300,14824345,4200,4200,4200,4200,0
20230925,132200,14824345,4200,4200,4200,4200,0
20230925,132100,14824345,4200,4200,4200,4200,0
20230925,132000,14824345,4200,4200,4200,4200,0
20230925,131900,14824345,4200,4200,4200,4200,10
20230925,131800,14782345,4110,4110,4110,4110,30
20230925,131700,14659045,4235,4235,4235,4235,0
20230925,131600,14659045,4235,4235,4235,4235,0
20230925,131500,14659045,4235,4235,4235,4235,0
20230925,131400,14659045,4235,4235,4235,4235,0
20230925,131300,14659045,4235,4235,4235,4235,0
20230925,131200,14659045,4235,4235,4235,4235,0
20230925,131100,14659045,4235,4235,4235,4235,0
20230925,131000,14659045,4235,4235,4235,4235,0
20230925,130900,14659045,4235,4235,4235,4235,0
20230925,130800,14659045,4235,4235,4235,4235,0
20230925,130700,14659045,4235,4235,4235,4235,0
20230925,130600,14659045,4235,4235,4235,4235,0
20230925,130500,14659045,4235,4235,4235,4235,0
20230925,130400,14659045,4235,4235,4235,4235,0
20230925,130300,14659045,4235,4235,4235,4235,0
20230925,130200,14659045,4235,4235,4235,4235,347
20230925,130100,13189500,4230,4230,4230,4230,51
20230925,130000,12973770,4260,4260,4260,4260,0
20230925,125900,12973770,4260,4260,4260,4260,0
20230925,125800,12973770,4260,4260,4260,4260,0
20230925,125700,12973770,4260,4260,4260,4260,0
20230925,125600,12973770,4260,4260,4260,4260,0
20230925,125500,12973770,4260,4260,4260,4260,0
20230925,125400,12973770,4260,4260,4260,4260,0
20230925,125300,12973770,4260,4260,4260,4260,0
20230925,125200,12973770,4260,4260,4260,4260,0
20230925,125100,12973770,4260,4260,4260,4260,0
20230925,125000,12973770,4260,4260,4260,4260,0
20230925,124900,12973770,4260,4260,4260,4260,0
20230925,124800,12973770,4260,4260,4260,4260,0
20230925,124700,12973770,4260,4260,4260,4260,0
20230925,124600,12973770,4260,4260,4260,4260,0
20230925,124500,12973770,4260,4260,4260,4260,0
20230925,124400,12973770,4260,4260,4260,4260,0
20230925,124300,12973770,4260,4260,4260,4260,0
20230925,124200,12973770,4260,4260,4260,4260,0
20230925,124100,12973770,4260,4260,4260,4260,0
20230925,124000,12973770,4260,4260,4260,4260,0
20230925,123900,12973770,4260,4260,4260,4260,0
20230925,123800,12973770,4260,4260,4260,4260,0
20230925,123700,12973770,4260,4260,4260,4260,0
20230925,123600,12973770,4260,4260,4260,4260,0
20230925,123500,12973770,4260,4260,4260,4260,0
20230925,123400,12973770,4260,4260,4260,4260,0
20230925,123300,12973770,4260,4260,4260,4260,0
20230925,123200,12973770,4260,4260,4260,4260,0
20230925,123100,12973770,4260,4260,4260,4260,0
20230925,123000,12973770,4260,4260,4260,4260,0
20230925,122900,12973770,4260,4260,4260,4260,0
20230925,122800,12973770,4260,4260,4260,4260,0
20230925,122700,12973770,4260,4260,4260,4260,0
20230925,122600,12973770,4260,4260,4260,4260,0
20230925,122500,12973770,4260,4260,4260,4260,0
20230925,122400,12973770,4260,4260,4260,4260,0
20230925,122300,12973770,4260,4260,4260,4260,0
20230925,122200,12973770,4260,4260,4260,4260,0
20230925,122100,12973770,4260,4255,4260,4255,82
20230925,122000,12624850,4250,4250,4250,4250,70
20230925,121900,12327350,4100,4100,4100,4100,0
20230925,121800,12327350,4100,4100,4100,4100,0
20230925,121700,12327350,4100,4100,4100,4100,0
20230925,121600,12327350,4100,4100,4100,4100,104
20230925,121500,11900950,4100,4100,4100,4100,0
20230925,121400,11900950,4100,4100,4100,4100,0
20230925,121300,11900950,4100,4100,4100,4100,0
20230925,121200,11900950,4100,4100,4100,4100,0
20230925,121100,11900950,4100,4100,4100,4100,0
20230925,121000,11900950,4100,4100,4100,4100,0
20230925,120900,11900950,4100,4100,4100,4100,0
20230925,120800,11900950,4100,4100,4100,4100,0
20230925,120700,11900950,4100,4100,4100,4100,0
20230925,120600,11900950,4100,4100,4100,4100,0
20230925,120500,11900950,4100,4100,4100,4100,0
20230925,120400,11900950,4100,4100,4100,4100,0
20230925,120300,11900950,4100,4100,4100,4100,0
20230925,120200,11900950,4100,4100,4100,4100,0
20230925,120100,11900950,4100,4100,4100,4100,0
20230925,120000,11900950,4100,4100,4100,4100,9
20230925,115900,11864050,4100,4100,4100,4100,90
20230925,115800,11495050,4100,4100,4100,4100,0
20230925,115700,11495050,4100,4100,4100,4100,0
20230925,115600,11495050,4100,4100,4100,4100,101
20230925,115500,11080950,4100,4100,4100,4100,0
20230925,115400,11080950,4100,4100,4100,4100,0
20230925,115300,11080950,4100,4100,4100,4100,0
20230925,115200,11080950,4100,4100,4100,4100,0
20230925,115100,11080950,4100,4100,4100,4100,0
20230925,115000,11080950,4100,4100,4100,4100,0
20230925,114900,11080950,4100,4100,4100,4100,0
20230925,114800,11080950,4100,4100,4100,4100,0
20230925,114700,11080950,4100,4100,4100,4100,0
20230925,114600,11080950,4100,4100,4100,4100,0
20230925,114500,11080950,4100,4100,4100,4100,16
20230925,114400,11015350,4100,4100,4100,4100,9
20230925,114300,10978450,4100,4100,4100,4100,0
20230925,114200,10978450,4100,4100,4100,4100,0
20230925,114100,10978450,4100,4100,4100,4100,0
20230925,114000,10978450,4100,4100,4100,4100,0
20230925,113900,10978450,4100,4100,4100,4100,8
20230925,113800,10945650,4390,4390,4390,4390,0
20230925,113700,10945650,4390,4390,4390,4390,1
20230925,113600,10941260,3725,3725,3725,3725,0
20230925,113500,10941260,3725,3725,3725,3725,76
20230925,113400,10658160,3725,4230,4230,3725,1763
20230925,113300,3532995,4485,4485,4485,4485,0
20230925,113200,3532995,4485,4485,4485,4485,0
20230925,113100,3532995,4485,4485,4485,4485,0
20230925,113000,3532995,4485,4485,4485,4485,0
20230925,112900,3532995,4485,4485,4485,4485,0
20230925,112800,3532995,4485,4485,4485,4485,0
20230925,112700,3532995,4485,4485,4485,4485,0
20230925,112600,3532995,4485,4485,4485,4485,0
20230925,112500,3532995,4485,4485,4485,4485,0
20230925,112400,3532995,4485,4485,4485,4485,0
20230925,112300,3532995,4485,4485,4485,4485,0
20230925,112200,3532995,4485,4485,4485,4485,0
20230925,112100,3532995,4485,4485,4485,4485,0
20230925,112000,3532995,4485,4485,4485,4485,0
20230925,111900,3532995,4485,4485,4485,4485,0
20230925,111800,3532995,4485,4485,4485,4485,0
20230925,111700,3532995,4485,4485,4485,4485,0
20230925,111600,3532995,4485,4485,4485,4485,0
20230925,111500,3532995,4485,4485,4485,4485,0
20230925,111400,3532995,4485,4485,4485,4485,0
20230925,111300,3532995,4485,4485,4485,4485,0
20230925,111200,3532995,4485,4485,4485,4485,0
20230925,111100,3532995,4485,4485,4485,4485,0
20230925,111000,3532995,4485,4485,4485,4485,0
20230925,110900,3532995,4485,4485,4485,4485,0
20230925,110800,3532995,4485,4485,4485,4485,0
20230925,110700,3532995,4485,4485,4485,4485,0
20230925,110600,3532995,4485,4485,4485,4485,0
20230925,110500,3532995,4485,4485,4485,4485,0
20230925,110400,3532995,4485,4485,4485,4485,0
20230925,110300,3532995,4485,4485,4485,4485,0
20230925,110200,3532995,4485,4485,4485,4485,0
20230925,110100,3532995,4485,4485,4485,4485,0
20230925,110000,3532995,4485,4485,4485,4485,0
20230925,105900,3532995,4485,4485,4485,4485,0
20230925,105800,3532995,4485,4485,4485,4485,0
20230925,105700,3532995,4485,4485,4485,4485,0
20230925,105600,3532995,4485,4485,4485,4485,0
20230925,105500,3532995,4485,4485,4485,4485,0
20230925,105400,3532995,4485,4485,4485,4485,0
20230925,105300,3532995,4485,4485,4485,4485,0
20230925,105200,3532995,4485,4485,4485,4485,0
20230925,105100,3532995,4485,4485,4485,4485,0
20230925,105000,3532995,4485,4485,4485,4485,0
20230925,104900,3532995,4485,4485,4485,4485,0
20230925,104800,3532995,4485,4485,4485,4485,0
20230925,104700,3532995,4485,4485,4485,4485,0
20230925,104600,3532995,4485,4485,4485,4485,0
20230925,104500,3532995,4485,4485,4485,4485,0
20230925,104400,3532995,4485,4485,4485,4485,0
20230925,104300,3532995,4485,4485,4485,4485,0
20230925,104200,3532995,4485,4485,4485,4485,0
20230925,104100,3532995,4485,4485,4485,4485,0
20230925,104000,3532995,4485,4485,4485,4485,0
20230925,103900,3532995,4485,4485,4485,4485,0
20230925,103800,3532995,4485,4485,4485,4485,0
20230925,103700,3532995,4485,4485,4485,4485,0
20230925,103600,3532995,4485,4485,4485,4485,0
20230925,103500,3532995,4485,4485,4485,4485,0
20230925,103400,3532995,4485,4485,4485,4485,0
20230925,103300,3532995,4485,4485,4485,4485,0
20230925,103200,3532995,4485,4485,4485,4485,0
20230925,103100,3532995,4485,4485,4485,4485,0
20230925,103000,3532995,4485,4485,4485,4485,0
20230925,102900,3532995,4485,4485,4485,4485,0
20230925,102800,3532995,4485,4485,4485,4485,0
20230925,102700,3532995,4485,4485,4485,4485,0
20230925,102600,3532995,4485,4485,4485,4485,0
20230925,102500,3532995,4485,4485,4485,4485,0
20230925,102400,3532995,4485,4485,4485,4485,0
20230925,102300,3532995,4485,4485,4485,4485,0
20230925,102200,3532995,4485,4485,4485,4485,0
20230925,102100,3532995,4485,4485,4485,4485,0
20230925,102000,3532995,4485,4485,4485,4485,0
20230925,101900,3532995,4485,4485,4485,4485,0
20230925,101800,3532995,4485,4485,4485,4485,0
20230925,101700,3532995,4485,4485,4485,4485,0
20230925,101600,3532995,4485,4485,4485,4485,0
20230925,101500,3532995,4485,4485,4485,4485,0
20230925,101400,3532995,4485,4485,4485,4485,0
20230925,101300,3532995,4485,4485,4485,4485,0
20230925,101200,3532995,4485,4485,4485,4485,0
20230925,101100,3532995,4485,4485,4485,4485,0
20230925,101000,3532995,4485,4485,4485,4485,0
20230925,100900,3532995,4485,4485,4485,4485,0
20230925,100800,3532995,4485,4485,4485,4485,0
20230925,100700,3532995,4485,4485,4485,4485,0
20230925,100600,3532995,4485,4485,4485,4485,0
20230925,100500,3532995,4485,4485,4485,4485,0
20230925,100400,3532995,4485,4485,4485,4485,0
20230925,100300,3532995,4485,4485,4485,4485,0
20230925,100200,3532995,4485,4485,4485,4485,0
20230925,100100,3532995,4485,4485,4485,4485,0
20230925,100000,3532995,4485,4485,4485,4485,0
20230925,095900,3532995,4485,4485,4485,4485,0
20230925,095800,3532995,4485,4485,4485,4485,0
20230925,095700,3532995,4485,4485,4485,4485,0
20230925,095600,3532995,4485,4485,4485,4485,0
20230925,095500,3532995,4485,4485,4485,4485,0
20230925,095400,3532995,4485,4485,4485,4485,0
20230925,095300,3532995,4485,4485,4485,4485,0
20230925,095200,3532995,4485,4485,4485,4485,0
20230925,095100,3532995,4485,4485,4485,4485,0
20230925,095000,3532995,4485,4485,4485,4485,0
20230925,094900,3532995,4485,4485,4485,4485,0
20230925,094800,3532995,4485,4485,4485,4485,0
20230925,094700,3532995,4485,4485,4485,4485,0
20230925,094600,3532995,4485,4485,4485,4485,0
20230925,094500,3532995,4485,4485,4485,4485,0
20230925,094400,3532995,4485,4485,4485,4485,0
20230925,094300,3532995,4485,4485,4485,4485,0
20230925,094200,3532995,4485,4485,4485,4485,0
20230925,094100,3532995,4485,4485,4485,4485,0
20230925,094000,3532995,4485,4485,4485,4485,0
20230925,093900,3532995,4485,4485,4485,4485,0
20230925,093800,3532995,4485,4485,4485,4485,0
20230925,093700,3532995,4485,4220,4485,4220,2
20230925,093600,3524290,4215,4215,4215,4215,0
20230925,093500,3524290,4215,4215,4215,4215,0
20230925,093400,3524290,4215,4215,4215,4215,0
20230925,093300,3524290,4215,4215,4215,4215,0
20230925,093200,3524290,4215,4215,4215,4215,0
20230925,093100,3524290,4215,4215,4215,4215,0
20230925,093000,3524290,4215,4215,4215,4215,0
20230925,092900,3524290,4215,4215,4215,4215,0
20230925,092800,3524290,4215,4215,4215,4215,0
20230925,092700,3524290,4215,4215,4215,4215,0
20230925,092600,3524290,4215,4215,4215,4215,0
20230925,092500,3524290,4215,4215,4215,4215,0
20230925,092400,3524290,4215,4215,4215,4215,0
20230925,092300,3524290,4215,4215,4215,4215,375
20230925,092200,1943665,4215,4215,4215,4215,243
20230925,092100,919420,4215,4215,4215,4215,0
20230925,092000,919420,4215,4215,4215,4215,0
20230925,091900,919420,4215,4215,4215,4215,196
20230925,091800,93280,4215,4215,4215,4215,0
20230925,091700,93280,4215,4215,4215,4215,0
20230925,091600,93280,4215,4215,4215,4215,0
20230925,091500,93280,4215,4215,4215,4215,0
20230925,091400,93280,4215,4215,4215,4215,0
20230925,091300,93280,4215,4215,4215,4215,0
20230925,091200,93280,4215,4215,4215,4215,0
20230925,091100,93280,4215,4215,4215,4215,0
20230925,091000,93280,4215,4215,4215,4215,0
20230925,090900,93280,4215,4215,4215,4215,0
20230925,090800,93280,4215,4215,4215,4215,0
20230925,090700,93280,4215,4215,4215,4215,0
20230925,090600,93280,4215,4215,4215,4215,20
20230925,090500,8980,4490,4490,4490,4490,0
20230925,090400,8980,4490,4490,4490,4490,2
20230925,090300,0,4380,4380,4380,4380,0
20230925,090200,0,4380,4380,4380,4380,0
20230925,090100,0,4380,4380,4380,4380,0
20230925,090000,0,4380,4380,4380,4380,0