KissMeData/200580/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,201100,24054960,12310,12310,12310,12310,1
20230908,201000,24054960,12310,12310,12310,12310,0
20230908,200900,24054960,12310,12310,12310,12310,0
20230908,200800,24054960,12310,12310,12310,12310,0
20230908,200700,24054960,12310,12310,12310,12310,0
20230908,200600,24054960,12310,12310,12310,12310,0
20230908,200500,24054960,12310,12310,12310,12310,0
20230908,200400,24054960,12310,12310,12310,12310,0
20230908,200300,24054960,12310,12310,12310,12310,0
20230908,200200,24054960,12310,12310,12310,12310,0
20230908,200100,24054960,12310,12310,12310,12310,0
20230908,200000,24054960,12310,12310,12310,12310,0
20230908,195900,24054960,12310,12310,12310,12310,0
20230908,195800,24054960,12310,12310,12310,12310,0
20230908,195700,24054960,12310,12310,12310,12310,0
20230908,195600,24054960,12310,12310,12310,12310,0
20230908,195500,24054960,12310,12310,12310,12310,0
20230908,195400,24054960,12310,12310,12310,12310,0
20230908,195300,24054960,12310,12310,12310,12310,0
20230908,195200,24054960,12310,12310,12310,12310,0
20230908,195100,24054960,12310,12310,12310,12310,0
20230908,195000,24054960,12310,12310,12310,12310,0
20230908,194900,24054960,12310,12310,12310,12310,0
20230908,194800,24054960,12310,12310,12310,12310,0
20230908,194700,24054960,12310,12310,12310,12310,0
20230908,194600,24054960,12310,12310,12310,12310,0
20230908,194500,24054960,12310,12310,12310,12310,0
20230908,194400,24054960,12310,12310,12310,12310,0
20230908,194300,24054960,12310,12310,12310,12310,0
20230908,194200,24054960,12310,12310,12310,12310,0
20230908,194100,24054960,12310,12310,12310,12310,1
20230908,194000,24054960,12310,12310,12310,12310,0
20230908,193900,24054960,12310,12310,12310,12310,0
20230908,193800,24054960,12310,12310,12310,12310,0
20230908,193700,24054960,12310,12310,12310,12310,0
20230908,193600,24054960,12310,12310,12310,12310,0
20230908,193500,24054960,12310,12310,12310,12310,0
20230908,193400,24054960,12310,12310,12310,12310,0
20230908,193300,24054960,12310,12310,12310,12310,0
20230908,193200,24054960,12310,12310,12310,12310,0
20230908,193100,24054960,12310,12310,12310,12310,0
20230908,193000,24054960,12310,12310,12310,12310,0
20230908,192900,24054960,12310,12310,12310,12310,0
20230908,192800,24054960,12310,12310,12310,12310,0
20230908,192700,24054960,12310,12310,12310,12310,0
20230908,192600,24054960,12310,12310,12310,12310,0
20230908,192500,24054960,12310,12310,12310,12310,0
20230908,192400,24054960,12310,12310,12310,12310,0
20230908,192300,24054960,12310,12310,12310,12310,0
20230908,192200,24054960,12310,12310,12310,12310,0
20230908,192100,24054960,12310,12310,12310,12310,0
20230908,192000,24054960,12310,12310,12310,12310,0
20230908,191900,24054960,12310,12310,12310,12310,0
20230908,191800,24054960,12310,12310,12310,12310,0
20230908,191700,24054960,12310,12310,12310,12310,0
20230908,191600,24054960,12310,12310,12310,12310,0
20230908,191500,24054960,12310,12310,12310,12310,0
20230908,191400,24054960,12310,12310,12310,12310,0
20230908,191300,24054960,12310,12310,12310,12310,0
20230908,191200,24054960,12310,12310,12310,12310,0
20230908,191100,24054960,12310,12310,12310,12310,1
20230908,191000,24054960,12310,12310,12310,12310,0
20230908,190900,24054960,12310,12310,12310,12310,0
20230908,190800,24054960,12310,12310,12310,12310,0
20230908,190700,24054960,12310,12310,12310,12310,0
20230908,190600,24054960,12310,12310,12310,12310,0
20230908,190500,24054960,12310,12310,12310,12310,0
20230908,190400,24054960,12310,12310,12310,12310,0
20230908,190300,24054960,12310,12310,12310,12310,0
20230908,190200,24054960,12310,12310,12310,12310,0
20230908,190100,24054960,12310,12310,12310,12310,0
20230908,190000,24054960,12310,12310,12310,12310,0
20230908,185900,24054960,12310,12310,12310,12310,0
20230908,185800,24054960,12310,12310,12310,12310,0
20230908,185700,24054960,12310,12310,12310,12310,0
20230908,185600,24054960,12310,12310,12310,12310,0
20230908,185500,24054960,12310,12310,12310,12310,0
20230908,185400,24054960,12310,12310,12310,12310,0
20230908,185300,24054960,12310,12310,12310,12310,0
20230908,185200,24054960,12310,12310,12310,12310,0
20230908,185100,24054960,12310,12310,12310,12310,0
20230908,185000,24054960,12310,12310,12310,12310,0
20230908,184900,24054960,12310,12310,12310,12310,0
20230908,184800,24054960,12310,12310,12310,12310,0
20230908,184700,24054960,12310,12310,12310,12310,0
20230908,184600,24054960,12310,12310,12310,12310,0
20230908,184500,24054960,12310,12310,12310,12310,0
20230908,184400,24054960,12310,12310,12310,12310,0
20230908,184300,24054960,12310,12310,12310,12310,0
20230908,184200,24054960,12310,12310,12310,12310,0
20230908,184100,24054960,12310,12310,12310,12310,1
20230908,184000,24054960,12310,12310,12310,12310,0
20230908,183900,24054960,12310,12310,12310,12310,0
20230908,183800,24054960,12310,12310,12310,12310,0
20230908,183700,24054960,12310,12310,12310,12310,0
20230908,183600,24054960,12310,12310,12310,12310,0
20230908,183500,24054960,12310,12310,12310,12310,0
20230908,183400,24054960,12310,12310,12310,12310,0
20230908,183300,24054960,12310,12310,12310,12310,0
20230908,183200,24054960,12310,12310,12310,12310,0
20230908,183100,24054960,12310,12310,12310,12310,0
20230908,183000,24054960,12310,12310,12310,12310,0
20230908,182900,24054960,12310,12310,12310,12310,0
20230908,182800,24054960,12310,12310,12310,12310,0
20230908,182700,24054960,12310,12310,12310,12310,0
20230908,182600,24054960,12310,12310,12310,12310,0
20230908,182500,24054960,12310,12310,12310,12310,0
20230908,182400,24054960,12310,12310,12310,12310,0
20230908,182300,24054960,12310,12310,12310,12310,0
20230908,182200,24054960,12310,12310,12310,12310,0
20230908,182100,24054960,12310,12310,12310,12310,0
20230908,182000,24054960,12310,12310,12310,12310,0
20230908,181900,24054960,12310,12310,12310,12310,0
20230908,181800,24054960,12310,12310,12310,12310,0
20230908,181700,24054960,12310,12310,12310,12310,0
20230908,181600,24054960,12310,12310,12310,12310,0
20230908,181500,24054960,12310,12310,12310,12310,0
20230908,181400,24054960,12310,12310,12310,12310,0
20230908,181300,24054960,12310,12310,12310,12310,0
20230908,181200,24054960,12310,12310,12310,12310,0
20230908,181100,24054960,12310,12310,12310,12310,1
20230908,181000,24054960,12310,12310,12310,12310,0
20230908,180900,24054960,12310,12310,12310,12310,0
20230908,180800,24054960,12310,12310,12310,12310,0
20230908,180700,24054960,12310,12310,12310,12310,0
20230908,180600,24054960,12310,12310,12310,12310,0
20230908,180500,24054960,12310,12310,12310,12310,0
20230908,180400,24054960,12310,12310,12310,12310,0
20230908,180300,24054960,12310,12310,12310,12310,0
20230908,180200,24054960,12310,12310,12310,12310,0
20230908,180100,24054960,12310,12310,12310,12310,0
20230908,180000,24054960,12310,12310,12310,12310,0
20230908,175900,24054960,12310,12310,12310,12310,0
20230908,175800,24054960,12310,12310,12310,12310,0
20230908,175700,24054960,12310,12310,12310,12310,0
20230908,175600,24054960,12310,12310,12310,12310,0
20230908,175500,24054960,12310,12310,12310,12310,0
20230908,175400,24054960,12310,12310,12310,12310,0
20230908,175300,24054960,12310,12310,12310,12310,0
20230908,175200,24054960,12310,12310,12310,12310,0
20230908,175100,24054960,12310,12310,12310,12310,0
20230908,175000,24054960,12310,12310,12310,12310,0
20230908,174900,24054960,12310,12310,12310,12310,0
20230908,174800,24054960,12310,12310,12310,12310,0
20230908,174700,24054960,12310,12310,12310,12310,0
20230908,174600,24054960,12310,12310,12310,12310,0
20230908,174500,24054960,12310,12310,12310,12310,0
20230908,174400,24054960,12310,12310,12310,12310,0
20230908,174300,24054960,12310,12310,12310,12310,0
20230908,174200,24054960,12310,12310,12310,12310,0
20230908,174100,24054960,12310,12310,12310,12310,1
20230908,174000,24054960,12310,12310,12310,12310,0
20230908,173900,24054960,12310,12310,12310,12310,0
20230908,173800,24054960,12310,12310,12310,12310,0
20230908,173700,24054960,12310,12310,12310,12310,0
20230908,173600,24054960,12310,12310,12310,12310,0
20230908,173500,24054960,12310,12310,12310,12310,0
20230908,173400,24054960,12310,12310,12310,12310,0
20230908,173300,24054960,12310,12310,12310,12310,0
20230908,173200,24054960,12310,12310,12310,12310,0
20230908,173100,24054960,12310,12310,12310,12310,0
20230908,173000,24054960,12310,12310,12310,12310,0
20230908,172900,24054960,12310,12310,12310,12310,0
20230908,172800,24054960,12310,12310,12310,12310,0
20230908,172700,24054960,12310,12310,12310,12310,0
20230908,172600,24054960,12310,12310,12310,12310,0
20230908,172500,24054960,12310,12310,12310,12310,0
20230908,172400,24054960,12310,12310,12310,12310,0
20230908,172300,24054960,12310,12310,12310,12310,0
20230908,172200,24054960,12310,12310,12310,12310,0
20230908,172100,24054960,12310,12310,12310,12310,0
20230908,172000,24054960,12310,12310,12310,12310,0
20230908,171900,24054960,12310,12310,12310,12310,0
20230908,171800,24054960,12310,12310,12310,12310,0
20230908,171700,24054960,12310,12310,12310,12310,0
20230908,171600,24054960,12310,12310,12310,12310,0
20230908,171500,24054960,12310,12310,12310,12310,0
20230908,171400,24054960,12310,12310,12310,12310,0
20230908,171300,24054960,12310,12310,12310,12310,0
20230908,171200,24054960,12310,12310,12310,12310,0
20230908,171100,24054960,12310,12310,12310,12310,1
20230908,171000,24054960,12310,12310,12310,12310,0
20230908,170900,24054960,12310,12310,12310,12310,0
20230908,170800,24054960,12310,12310,12310,12310,0
20230908,170700,24054960,12310,12310,12310,12310,0
20230908,170600,24054960,12310,12310,12310,12310,0
20230908,170500,24054960,12310,12310,12310,12310,0
20230908,170400,24054960,12310,12310,12310,12310,0
20230908,170300,24054960,12310,12310,12310,12310,0
20230908,170200,24054960,12310,12310,12310,12310,0
20230908,170100,24054960,12310,12310,12310,12310,0
20230908,170000,24054960,12310,12310,12310,12310,0
20230908,165900,24054960,12310,12310,12310,12310,0
20230908,165800,24054960,12310,12310,12310,12310,0
20230908,165700,24054960,12310,12310,12310,12310,0
20230908,165600,24054960,12310,12310,12310,12310,0
20230908,165500,24054960,12310,12310,12310,12310,0
20230908,165400,24054960,12310,12310,12310,12310,0
20230908,165300,24054960,12310,12310,12310,12310,0
20230908,165200,24054960,12310,12310,12310,12310,0
20230908,165100,24054960,12310,12310,12310,12310,0
20230908,165000,24054960,12310,12310,12310,12310,0
20230908,164900,24054960,12310,12310,12310,12310,0
20230908,164800,24054960,12310,12310,12310,12310,0
20230908,164700,24054960,12310,12310,12310,12310,0
20230908,164600,24054960,12310,12310,12310,12310,0
20230908,164500,24054960,12310,12310,12310,12310,0
20230908,164400,24054960,12310,12310,12310,12310,0
20230908,164300,24054960,12310,12310,12310,12310,0
20230908,164200,24054960,12310,12310,12310,12310,0
20230908,164100,24054960,12310,12310,12310,12310,1
20230908,164000,24054960,12310,12310,12310,12310,0
20230908,163900,24054960,12310,12310,12310,12310,0
20230908,163800,24054960,12310,12310,12310,12310,0
20230908,163700,24054960,12310,12310,12310,12310,0
20230908,163600,24054960,12310,12310,12310,12310,0
20230908,163500,24054960,12310,12310,12310,12310,0
20230908,163400,24054960,12310,12310,12310,12310,0
20230908,163300,24054960,12310,12310,12310,12310,0
20230908,163200,24054960,12310,12310,12310,12310,0
20230908,163100,24054960,12310,12310,12310,12310,0
20230908,163000,24054960,12310,12310,12310,12310,0
20230908,162900,24054960,12310,12310,12310,12310,0
20230908,162800,24054960,12310,12310,12310,12310,0
20230908,162700,24054960,12310,12310,12310,12310,0
20230908,162600,24054960,12310,12310,12310,12310,0
20230908,162500,24054960,12310,12310,12310,12310,0
20230908,162400,24054960,12310,12310,12310,12310,0
20230908,162300,24054960,12310,12310,12310,12310,0
20230908,162200,24054960,12310,12310,12310,12310,0
20230908,162100,24054960,12310,12310,12310,12310,0
20230908,162000,24054960,12310,12310,12310,12310,0
20230908,161900,24054960,12310,12310,12310,12310,0
20230908,161800,24054960,12310,12310,12310,12310,0
20230908,161700,24054960,12310,12310,12310,12310,0
20230908,161600,24054960,12310,12310,12310,12310,0
20230908,161500,24054960,12310,12310,12310,12310,0
20230908,161400,24054960,12310,12310,12310,12310,0
20230908,161300,24054960,12310,12310,12310,12310,0
20230908,161200,24054960,12310,12310,12310,12310,0
20230908,161100,24054960,12310,12310,12310,12310,1
20230908,161000,24054960,12310,12310,12310,12310,0
20230908,160900,24054960,12310,12310,12310,12310,0
20230908,160800,24054960,12310,12310,12310,12310,0
20230908,160700,24054960,12310,12310,12310,12310,0
20230908,160600,24054960,12310,12310,12310,12310,0
20230908,160500,24054960,12310,12310,12310,12310,0
20230908,160400,24054960,12310,12310,12310,12310,0
20230908,160300,24054960,12310,12310,12310,12310,0
20230908,160200,24054960,12310,12310,12310,12310,0
20230908,160100,24054960,12310,12310,12310,12310,0
20230908,160000,24054960,12310,12310,12310,12310,0
20230908,155900,24054960,12310,12310,12310,12310,0
20230908,155800,24054960,12310,12310,12310,12310,0
20230908,155700,24054960,12310,12310,12310,12310,0
20230908,155600,24054960,12310,12310,12310,12310,0
20230908,155500,24054960,12310,12310,12310,12310,0
20230908,155400,24054960,12310,12310,12310,12310,0
20230908,155300,24054960,12310,12310,12310,12310,0
20230908,155200,24054960,12310,12310,12310,12310,0
20230908,155100,24054960,12310,12310,12310,12310,0
20230908,155000,24054960,12310,12310,12310,12310,0
20230908,154900,24054960,12310,12310,12310,12310,0
20230908,154800,24054960,12310,12310,12310,12310,0
20230908,154700,24054960,12310,12310,12310,12310,0
20230908,154600,24054960,12310,12310,12310,12310,0
20230908,154500,24054960,12310,12310,12310,12310,0
20230908,154400,24054960,12310,12310,12310,12310,0
20230908,154300,24054960,12310,12310,12310,12310,0
20230908,154200,24054960,12310,12310,12310,12310,0
20230908,154100,24054960,12310,12310,12310,12310,1
20230908,154000,24054960,12310,12310,12310,12310,0
20230908,153900,24054960,12310,12310,12310,12310,0
20230908,153800,24054960,12310,12310,12310,12310,0
20230908,153700,24054960,12310,12310,12310,12310,0
20230908,153600,24054960,12310,12310,12310,12310,0
20230908,153500,24054960,12310,12310,12310,12310,0
20230908,153400,24054960,12310,12310,12310,12310,0
20230908,153300,24054960,12310,12310,12310,12310,0
20230908,153200,24054960,12310,12310,12310,12310,0
20230908,153100,24054960,12310,12310,12310,12310,0
20230908,153000,24054960,12310,12310,12310,12310,0
20230908,152900,24054960,12310,12310,12310,12310,0
20230908,152800,24054960,12310,12310,12310,12310,0
20230908,152700,24054960,12310,12310,12310,12310,0
20230908,152600,24054960,12310,12310,12310,12310,0
20230908,152500,24054960,12310,12310,12310,12310,0
20230908,152400,24054960,12310,12310,12310,12310,0
20230908,152300,24054960,12310,12310,12310,12310,0
20230908,152200,24054960,12310,12310,12310,12310,0
20230908,152100,24054960,12310,12310,12310,12310,0
20230908,152000,24054960,12310,12310,12310,12310,0
20230908,151900,24054960,12310,12310,12310,12310,0
20230908,151800,24054960,12310,12310,12310,12310,0
20230908,151700,24054960,12310,12310,12310,12310,0
20230908,151600,24054960,12310,12310,12310,12310,0
20230908,151500,24054960,12310,12310,12310,12310,0
20230908,151400,24054960,12310,12310,12310,12310,0
20230908,151300,24054960,12310,12310,12310,12310,0
20230908,151200,24054960,12310,12310,12310,12310,0
20230908,151100,24054960,12310,12310,12310,12310,0
20230908,151000,24054960,12310,12310,12310,12310,0
20230908,150900,24054960,12310,12310,12310,12310,0
20230908,150800,24054960,12310,12310,12310,12310,0
20230908,150700,24054960,12310,12310,12310,12310,0
20230908,150600,24054960,12310,12310,12310,12310,0
20230908,150500,24054960,12310,12310,12310,12310,0
20230908,150400,24054960,12310,12310,12310,12310,0
20230908,150300,24054960,12310,12310,12310,12310,0
20230908,150200,24054960,12310,12310,12310,12310,0
20230908,150100,24054960,12310,12310,12310,12310,0
20230908,150000,24054960,12310,12310,12310,12310,0
20230908,145900,24054960,12310,12310,12310,12310,0
20230908,145800,24054960,12310,12310,12310,12310,0
20230908,145700,24054960,12310,12310,12310,12310,0
20230908,145600,24054960,12310,12310,12310,12310,0
20230908,145500,24054960,12310,12310,12310,12310,0
20230908,145400,24054960,12310,12310,12310,12310,0
20230908,145300,24054960,12310,12310,12310,12310,0
20230908,145200,24054960,12310,12310,12310,12310,0
20230908,145100,24054960,12310,12310,12310,12310,1
20230908,145000,24042650,12010,12010,12010,12010,0
20230908,144900,24042650,12010,12010,12010,12010,0
20230908,144800,24042650,12010,12010,12010,12010,0
20230908,144700,24042650,12010,12010,12010,12010,0
20230908,144600,24042650,12010,12010,12010,12010,0
20230908,144500,24042650,12010,12010,12010,12010,0
20230908,144400,24042650,12010,12010,12010,12010,0
20230908,144300,24042650,12010,12010,12010,12010,0
20230908,144200,24042650,12010,12010,12010,12010,0
20230908,144100,24042650,12010,12010,12010,12010,0
20230908,144000,24042650,12010,12010,12010,12010,0
20230908,143900,24042650,12010,12010,12010,12010,0
20230908,143800,24042650,12010,12010,12010,12010,0
20230908,143700,24042650,12010,12010,12010,12010,0
20230908,143600,24042650,12010,12010,12010,12010,0
20230908,143500,24042650,12010,12010,12010,12010,0
20230908,143400,24042650,12010,12010,12010,12010,0
20230908,143300,24042650,12010,12010,12010,12010,0
20230908,143200,24042650,12010,12010,12010,12010,0
20230908,143100,24042650,12010,12010,12010,12010,0
20230908,143000,24042650,12010,12010,12010,12010,0
20230908,142900,24042650,12010,12010,12010,12010,0
20230908,142800,24042650,12010,12010,12010,12010,0
20230908,142700,24042650,12010,12010,12010,12010,0
20230908,142600,24042650,12010,12010,12010,12010,0
20230908,142500,24042650,12010,12010,12010,12010,0
20230908,142400,24042650,12010,12010,12010,12010,0
20230908,142300,24042650,12010,12010,12010,12010,0
20230908,142200,24042650,12010,12010,12010,12010,0
20230908,142100,24042650,12010,12010,12010,12010,0
20230908,142000,24042650,12010,12010,12010,12010,0
20230908,141900,24042650,12010,12010,12010,12010,0
20230908,141800,24042650,12010,12010,12010,12010,0
20230908,141700,24042650,12010,12010,12010,12010,0
20230908,141600,24042650,12010,12010,12010,12010,0
20230908,141500,24042650,12010,12010,12010,12010,0
20230908,141400,24042650,12010,12010,12010,12010,0
20230908,141300,24042650,12010,12010,12010,12010,0
20230908,141200,24042650,12010,12010,12010,12010,0
20230908,141100,24042650,12010,12010,12010,12010,0
20230908,141000,24042650,12010,12010,12010,12010,0
20230908,140900,24042650,12010,12010,12010,12010,0
20230908,140800,24042650,12010,12010,12010,12010,0
20230908,140700,24042650,12010,12010,12010,12010,0
20230908,140600,24042650,12010,12010,12010,12010,0
20230908,140500,24042650,12010,12010,12010,12010,0
20230908,140400,24042650,12010,12010,12010,12010,0
20230908,140300,24042650,12010,12010,12010,12010,0
20230908,140200,24042650,12010,12010,12010,12010,0
20230908,140100,24042650,12010,12010,12010,12010,0
20230908,140000,24042650,12010,12010,12010,12010,0
20230908,135900,24042650,12010,12010,12010,12010,0
20230908,135800,24042650,12010,12010,12010,12010,0
20230908,135700,24042650,12010,12010,12010,12010,0
20230908,135600,24042650,12010,12010,12010,12010,0
20230908,135500,24042650,12010,12010,12010,12010,0
20230908,135400,24042650,12010,12010,12010,12010,0
20230908,135300,24042650,12010,12010,12010,12010,0
20230908,135200,24042650,12010,12010,12010,12010,0
20230908,135100,24042650,12010,12010,12010,12010,0
20230908,135000,24042650,12010,12010,12010,12010,0
20230908,134900,24042650,12010,12010,12010,12010,0
20230908,134800,24042650,12010,12010,12010,12010,0
20230908,134700,24042650,12010,12010,12010,12010,0
20230908,134600,24042650,12010,12010,12010,12010,0
20230908,134500,24042650,12010,12010,12010,12010,0
20230908,134400,24042650,12010,12010,12010,12010,0
20230908,134300,24042650,12010,12010,12010,12010,0
20230908,134200,24042650,12010,12010,12010,12010,0
20230908,134100,24042650,12010,12010,12010,12010,0
20230908,134000,24042650,12010,12010,12010,12010,0
20230908,133900,24042650,12010,12010,12010,12010,0
20230908,133800,24042650,12010,12010,12010,12010,0
20230908,133700,24042650,12010,12010,12010,12010,0
20230908,133600,24042650,12010,12010,12010,12010,0
20230908,133500,24042650,12010,12010,12010,12010,0
20230908,133400,24042650,12010,12010,12010,12010,0
20230908,133300,24042650,12010,12010,12010,12010,100
20230908,133200,22841650,12320,12320,12320,12320,0
20230908,133100,22841650,12320,12320,12320,12320,0
20230908,133000,22841650,12320,12320,12320,12320,0
20230908,132900,22841650,12320,12320,12320,12320,0
20230908,132800,22841650,12320,12320,12320,12320,0
20230908,132700,22841650,12320,12320,12320,12320,0
20230908,132600,22841650,12320,12320,12320,12320,0
20230908,132500,22841650,12320,12320,12320,12320,0
20230908,132400,22841650,12320,12320,12320,12320,0
20230908,132300,22841650,12320,12320,12320,12320,0
20230908,132200,22841650,12320,12320,12320,12320,0
20230908,132100,22841650,12320,12320,12320,12320,0
20230908,132000,22841650,12320,12320,12320,12320,0
20230908,131900,22841650,12320,12320,12320,12320,110
20230908,131800,21486450,12000,12000,12000,12000,0
20230908,131700,21486450,12000,12000,12000,12000,0
20230908,131600,21486450,12000,12000,12000,12000,0
20230908,131500,21486450,12000,12000,12000,12000,0
20230908,131400,21486450,12000,12000,12000,12000,0
20230908,131300,21486450,12000,12000,12000,12000,0
20230908,131200,21486450,12000,12000,12000,12000,0
20230908,131100,21486450,12000,12000,12000,12000,0
20230908,131000,21486450,12000,12000,12000,12000,0
20230908,130900,21486450,12000,12000,12000,12000,0
20230908,130800,21486450,12000,12000,12000,12000,0
20230908,130700,21486450,12000,12000,12000,12000,0
20230908,130600,21486450,12000,12000,12000,12000,0
20230908,130500,21486450,12000,12000,12000,12000,0
20230908,130400,21486450,12000,12000,12000,12000,0
20230908,130300,21486450,12000,12000,12000,12000,0
20230908,130200,21486450,12000,12000,12000,12000,0
20230908,130100,21486450,12000,12000,12000,12000,0
20230908,130000,21486450,12000,12000,12000,12000,0
20230908,125900,21486450,12000,12000,12000,12000,0
20230908,125800,21486450,12000,12000,12000,12000,0
20230908,125700,21486450,12000,12000,12000,12000,0
20230908,125600,21486450,12000,12000,12000,12000,0
20230908,125500,21486450,12000,12000,12000,12000,160
20230908,125400,19566450,12000,12000,12000,12000,153
20230908,125300,17730450,12000,12000,12000,12000,0
20230908,125200,17730450,12000,12000,12000,12000,0
20230908,125100,17730450,12000,12000,12000,12000,0
20230908,125000,17730450,12000,12000,12000,12000,0
20230908,124900,17730450,12000,12000,12000,12000,0
20230908,124800,17730450,12000,12000,12000,12000,0
20230908,124700,17730450,12000,12000,12000,12000,0
20230908,124600,17730450,12000,12000,12000,12000,0
20230908,124500,17730450,12000,12000,12000,12000,0
20230908,124400,17730450,12000,12000,12000,12000,0
20230908,124300,17730450,12000,12000,12000,12000,0
20230908,124200,17730450,12000,12000,12000,12000,0
20230908,124100,17730450,12000,12000,12000,12000,0
20230908,124000,17730450,12000,12000,12000,12000,0
20230908,123900,17730450,12000,12000,12000,12000,0
20230908,123800,17730450,12000,12000,12000,12000,0
20230908,123700,17730450,12000,12000,12000,12000,0
20230908,123600,17730450,12000,12000,12000,12000,0
20230908,123500,17730450,12000,12000,12000,12000,0
20230908,123400,17730450,12000,12000,12000,12000,0
20230908,123300,17730450,12000,12000,12000,12000,0
20230908,123200,17730450,12000,12000,12000,12000,0
20230908,123100,17730450,12000,12000,12000,12000,4
20230908,123000,17682450,12000,12000,12000,12000,12
20230908,122900,17538450,12000,12000,12000,12000,0
20230908,122800,17538450,12000,12000,12000,12000,0
20230908,122700,17538450,12000,12000,12000,12000,0
20230908,122600,17538450,12000,12000,12000,12000,0
20230908,122500,17538450,12000,12000,12000,12000,0
20230908,122400,17538450,12000,12000,12000,12000,0
20230908,122300,17538450,12000,12000,12000,12000,0
20230908,122200,17538450,12000,12000,12000,12000,0
20230908,122100,17538450,12000,12000,12000,12000,0
20230908,122000,17538450,12000,12000,12000,12000,0
20230908,121900,17538450,12000,12000,12000,12000,0
20230908,121800,17538450,12000,12000,12000,12000,0
20230908,121700,17538450,12000,12000,12000,12000,0
20230908,121600,17538450,12000,12000,12000,12000,0
20230908,121500,17538450,12000,12000,12000,12000,0
20230908,121400,17538450,12000,12000,12000,12000,0
20230908,121300,17538450,12000,12000,12000,12000,0
20230908,121200,17538450,12000,12000,12000,12000,0
20230908,121100,17538450,12000,12000,12000,12000,0
20230908,121000,17538450,12000,12000,12000,12000,0
20230908,120900,17538450,12000,12000,12000,12000,0
20230908,120800,17538450,12000,12000,12000,12000,0
20230908,120700,17538450,12000,12000,12000,12000,0
20230908,120600,17538450,12000,12000,12000,12000,0
20230908,120500,17538450,12000,12000,12000,12000,0
20230908,120400,17538450,12000,12000,12000,12000,0
20230908,120300,17538450,12000,12000,12000,12000,0
20230908,120200,17538450,12000,12000,12000,12000,0
20230908,120100,17538450,12000,12000,12000,12000,8
20230908,120000,17442450,12000,12000,12000,12000,1
20230908,115900,17430450,12000,12000,12000,12000,0
20230908,115800,17430450,12000,12000,12000,12000,0
20230908,115700,17430450,12000,12000,12000,12000,2
20230908,115600,17406450,12000,12000,12000,12000,0
20230908,115500,17406450,12000,12000,12000,12000,0
20230908,115400,17406450,12000,12000,12000,12000,0
20230908,115300,17406450,12000,12000,12000,12000,0
20230908,115200,17406450,12000,12000,12000,12000,0
20230908,115100,17406450,12000,12000,12000,12000,0
20230908,115000,17406450,12000,12000,12000,12000,0
20230908,114900,17406450,12000,12000,12000,12000,0
20230908,114800,17406450,12000,12000,12000,12000,0
20230908,114700,17406450,12000,12000,12000,12000,0
20230908,114600,17406450,12000,12000,12000,12000,0
20230908,114500,17406450,12000,12000,12000,12000,0
20230908,114400,17406450,12000,12000,12000,12000,0
20230908,114300,17406450,12000,12000,12000,12000,0
20230908,114200,17406450,12000,12000,12000,12000,0
20230908,114100,17406450,12000,12000,12000,12000,0
20230908,114000,17406450,12000,12000,12000,12000,0
20230908,113900,17406450,12000,12000,12000,12000,0
20230908,113800,17406450,12000,12000,12000,12000,0
20230908,113700,17406450,12000,12000,12000,12000,0
20230908,113600,17406450,12000,12000,12000,12000,0
20230908,113500,17406450,12000,12000,12000,12000,0
20230908,113400,17406450,12000,12000,12000,12000,0
20230908,113300,17406450,12000,12000,12000,12000,0
20230908,113200,17406450,12000,12000,12000,12000,0
20230908,113100,17406450,12000,12000,12000,12000,0
20230908,113000,17406450,12000,12000,12000,12000,0
20230908,112900,17406450,12000,12000,12000,12000,0
20230908,112800,17406450,12000,12000,12000,12000,0
20230908,112700,17406450,12000,12000,12000,12000,0
20230908,112600,17406450,12000,12000,12000,12000,0
20230908,112500,17406450,12000,12000,12000,12000,0
20230908,112400,17406450,12000,12000,12000,12000,0
20230908,112300,17406450,12000,12000,12000,12000,0
20230908,112200,17406450,12000,12000,12000,12000,0
20230908,112100,17406450,12000,12000,12000,12000,0
20230908,112000,17406450,12000,12000,12000,12000,0
20230908,111900,17406450,12000,12000,12000,12000,0
20230908,111800,17406450,12000,12000,12000,12000,0
20230908,111700,17406450,12000,12000,12000,12000,0
20230908,111600,17406450,12000,12000,12000,12000,0
20230908,111500,17406450,12000,12000,12000,12000,0
20230908,111400,17406450,12000,12000,12000,12000,0
20230908,111300,17406450,12000,12000,12000,12000,0
20230908,111200,17406450,12000,12000,12000,12000,0
20230908,111100,17406450,12000,12000,12000,12000,0
20230908,111000,17406450,12000,12010,12010,12000,220
20230908,110900,14766430,12010,12010,12010,12010,0
20230908,110800,14766430,12010,12010,12010,12010,0
20230908,110700,14766430,12010,12010,12010,12010,0
20230908,110600,14766430,12010,12010,12010,12010,0
20230908,110500,14766430,12010,12010,12010,12010,0
20230908,110400,14766430,12010,12010,12010,12010,0
20230908,110300,14766430,12010,12010,12010,12010,0
20230908,110200,14766430,12010,12010,12010,12010,0
20230908,110100,14766430,12010,12010,12010,12010,0
20230908,110000,14766430,12010,12010,12010,12010,0
20230908,105900,14766430,12010,12010,12010,12010,0
20230908,105800,14766430,12010,12010,12010,12010,0
20230908,105700,14766430,12010,12010,12010,12010,0
20230908,105600,14766430,12010,12010,12010,12010,200
20230908,105500,12364430,12000,12000,12000,12000,0
20230908,105400,12364430,12000,12000,12000,12000,0
20230908,105300,12364430,12000,12000,12000,12000,0
20230908,105200,12364430,12000,12000,12000,12000,0
20230908,105100,12364430,12000,12000,12000,12000,0
20230908,105000,12364430,12000,12000,12000,12000,0
20230908,104900,12364430,12000,12000,12000,12000,0
20230908,104800,12364430,12000,12000,12000,12000,0
20230908,104700,12364430,12000,12000,12000,12000,0
20230908,104600,12364430,12000,12000,12000,12000,0
20230908,104500,12364430,12000,12000,12000,12000,0
20230908,104400,12364430,12000,12000,12000,12000,0
20230908,104300,12364430,12000,12000,12000,12000,0
20230908,104200,12364430,12000,12000,12000,12000,0
20230908,104100,12364430,12000,12000,12000,12000,0
20230908,104000,12364430,12000,12000,12000,12000,0
20230908,103900,12364430,12000,12000,12000,12000,0
20230908,103800,12364430,12000,12000,12000,12000,0
20230908,103700,12364430,12000,12000,12000,12000,0
20230908,103600,12364430,12000,12000,12000,12000,0
20230908,103500,12364430,12000,12000,12000,12000,0
20230908,103400,12364430,12000,12000,12000,12000,0
20230908,103300,12364430,12000,12000,12000,12000,0
20230908,103200,12364430,12000,12000,12000,12000,0
20230908,103100,12364430,12000,12000,12000,12000,0
20230908,103000,12364430,12000,12000,12000,12000,0
20230908,102900,12364430,12000,12000,12000,12000,0
20230908,102800,12364430,12000,12000,12000,12000,0
20230908,102700,12364430,12000,12000,12000,12000,0
20230908,102600,12364430,12000,12000,12000,12000,0
20230908,102500,12364430,12000,12000,12000,12000,0
20230908,102400,12364430,12000,12000,12000,12000,0
20230908,102300,12364430,12000,12000,12000,12000,0
20230908,102200,12364430,12000,12000,12000,12000,0
20230908,102100,12364430,12000,12000,12000,12000,0
20230908,102000,12364430,12000,12000,12000,12000,0
20230908,101900,12364430,12000,12000,12000,12000,0
20230908,101800,12364430,12000,12000,12000,12000,0
20230908,101700,12364430,12000,12000,12000,12000,0
20230908,101600,12364430,12000,12000,12000,12000,0
20230908,101500,12364430,12000,12000,12000,12000,0
20230908,101400,12364430,12000,12000,12000,12000,0
20230908,101300,12364430,12000,12000,12000,12000,0
20230908,101200,12364430,12000,12000,12000,12000,0
20230908,101100,12364430,12000,12000,12000,12000,0
20230908,101000,12364430,12000,12000,12000,12000,0
20230908,100900,12364430,12000,12000,12000,12000,0
20230908,100800,12364430,12000,12000,12000,12000,0
20230908,100700,12364430,12000,12000,12000,12000,0
20230908,100600,12364430,12000,12000,12000,12000,20
20230908,100500,12124430,12000,12000,12000,12000,0
20230908,100400,12124430,12000,12000,12000,12000,0
20230908,100300,12124430,12000,12000,12000,12000,0
20230908,100200,12124430,12000,12000,12000,12000,0
20230908,100100,12124430,12000,12000,12000,12000,0
20230908,100000,12124430,12000,12000,12000,12000,0
20230908,095900,12124430,12000,12000,12000,12000,0
20230908,095800,12124430,12000,12000,12000,12000,0
20230908,095700,12124430,12000,12000,12000,12000,0
20230908,095600,12124430,12000,12000,12000,12000,0
20230908,095500,12124430,12000,12000,12000,12000,0
20230908,095400,12124430,12000,12000,12000,12000,0
20230908,095300,12124430,12000,12000,12000,12000,0
20230908,095200,12124430,12000,12000,12000,12000,0
20230908,095100,12124430,12000,12000,12000,12000,0
20230908,095000,12124430,12000,12000,12000,12000,0
20230908,094900,12124430,12000,12000,12000,12000,0
20230908,094800,12124430,12000,12000,12000,12000,0
20230908,094700,12124430,12000,12000,12000,12000,0
20230908,094600,12124430,12000,12000,12000,12000,0
20230908,094500,12124430,12000,12000,12000,12000,0
20230908,094400,12124430,12000,12000,12000,12000,0
20230908,094300,12124430,12000,12000,12000,12000,0
20230908,094200,12124430,12000,12000,12000,12000,0
20230908,094100,12124430,12000,12000,12000,12000,0
20230908,094000,12124430,12000,12000,12000,12000,0
20230908,093900,12124430,12000,12000,12000,12000,0
20230908,093800,12124430,12000,12000,12000,12000,0
20230908,093700,12124430,12000,12000,12000,12000,0
20230908,093600,12124430,12000,12000,12000,12000,40
20230908,093500,11644430,12000,12000,12000,12000,50
20230908,093400,11044430,12000,12000,12000,12000,60
20230908,093300,10324430,12000,12040,12040,12000,859
20230908,093200,0,12120,12120,12120,12120,0
20230908,093100,0,12120,12120,12120,12120,0
20230908,093000,0,12120,12120,12120,12120,0
20230908,092900,0,12120,12120,12120,12120,0
20230908,092800,0,12120,12120,12120,12120,0
20230908,092700,0,12120,12120,12120,12120,0
20230908,092600,0,12120,12120,12120,12120,0
20230908,092500,0,12120,12120,12120,12120,0
20230908,092400,0,12120,12120,12120,12120,0
20230908,092300,0,12120,12120,12120,12120,0
20230908,092200,0,12120,12120,12120,12120,0
20230908,092100,0,12120,12120,12120,12120,0
20230908,092000,0,12120,12120,12120,12120,0
20230908,091900,0,12120,12120,12120,12120,0
20230908,091800,0,12120,12120,12120,12120,0
20230908,091700,0,12120,12120,12120,12120,0
20230908,091600,0,12120,12120,12120,12120,0
20230908,091500,0,12120,12120,12120,12120,0
20230908,091400,0,12120,12120,12120,12120,0
20230908,091300,0,12120,12120,12120,12120,0
20230908,091200,0,12120,12120,12120,12120,0
20230908,091100,0,12120,12120,12120,12120,0
20230908,091000,0,12120,12120,12120,12120,0
20230908,090900,0,12120,12120,12120,12120,0
20230908,090800,0,12120,12120,12120,12120,0
20230908,090700,0,12120,12120,12120,12120,0
20230908,090600,0,12120,12120,12120,12120,0
20230908,090500,0,12120,12120,12120,12120,0
20230908,090400,0,12120,12120,12120,12120,0
20230908,090300,0,12120,12120,12120,12120,0
20230908,090200,0,12120,12120,12120,12120,0
20230908,090100,0,12120,12120,12120,12120,0
20230908,090000,0,12120,12120,12120,12120,0