KissMeData/200580/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,201000,1644900,12410,12410,12410,12410,30
20230904,200900,1644900,12410,12410,12410,12410,0
20230904,200800,1644900,12410,12410,12410,12410,0
20230904,200700,1644900,12410,12410,12410,12410,0
20230904,200600,1644900,12410,12410,12410,12410,0
20230904,200500,1644900,12410,12410,12410,12410,0
20230904,200400,1644900,12410,12410,12410,12410,0
20230904,200300,1644900,12410,12410,12410,12410,0
20230904,200200,1644900,12410,12410,12410,12410,0
20230904,200100,1644900,12410,12410,12410,12410,0
20230904,200000,1644900,12410,12410,12410,12410,0
20230904,195900,1644900,12410,12410,12410,12410,0
20230904,195800,1644900,12410,12410,12410,12410,0
20230904,195700,1644900,12410,12410,12410,12410,0
20230904,195600,1644900,12410,12410,12410,12410,0
20230904,195500,1644900,12410,12410,12410,12410,0
20230904,195400,1644900,12410,12410,12410,12410,0
20230904,195300,1644900,12410,12410,12410,12410,0
20230904,195200,1644900,12410,12410,12410,12410,0
20230904,195100,1644900,12410,12410,12410,12410,0
20230904,195000,1644900,12410,12410,12410,12410,0
20230904,194900,1644900,12410,12410,12410,12410,0
20230904,194800,1644900,12410,12410,12410,12410,0
20230904,194700,1644900,12410,12410,12410,12410,0
20230904,194600,1644900,12410,12410,12410,12410,0
20230904,194500,1644900,12410,12410,12410,12410,0
20230904,194400,1644900,12410,12410,12410,12410,0
20230904,194300,1644900,12410,12410,12410,12410,0
20230904,194200,1644900,12410,12410,12410,12410,0
20230904,194100,1644900,12410,12410,12410,12410,0
20230904,194000,1644900,12410,12410,12410,12410,30
20230904,193900,1644900,12410,12410,12410,12410,0
20230904,193800,1644900,12410,12410,12410,12410,0
20230904,193700,1644900,12410,12410,12410,12410,0
20230904,193600,1644900,12410,12410,12410,12410,0
20230904,193500,1644900,12410,12410,12410,12410,0
20230904,193400,1644900,12410,12410,12410,12410,0
20230904,193300,1644900,12410,12410,12410,12410,0
20230904,193200,1644900,12410,12410,12410,12410,0
20230904,193100,1644900,12410,12410,12410,12410,0
20230904,193000,1644900,12410,12410,12410,12410,0
20230904,192900,1644900,12410,12410,12410,12410,0
20230904,192800,1644900,12410,12410,12410,12410,0
20230904,192700,1644900,12410,12410,12410,12410,0
20230904,192600,1644900,12410,12410,12410,12410,0
20230904,192500,1644900,12410,12410,12410,12410,0
20230904,192400,1644900,12410,12410,12410,12410,0
20230904,192300,1644900,12410,12410,12410,12410,0
20230904,192200,1644900,12410,12410,12410,12410,0
20230904,192100,1644900,12410,12410,12410,12410,0
20230904,192000,1644900,12410,12410,12410,12410,0
20230904,191900,1644900,12410,12410,12410,12410,0
20230904,191800,1644900,12410,12410,12410,12410,0
20230904,191700,1644900,12410,12410,12410,12410,0
20230904,191600,1644900,12410,12410,12410,12410,0
20230904,191500,1644900,12410,12410,12410,12410,0
20230904,191400,1644900,12410,12410,12410,12410,0
20230904,191300,1644900,12410,12410,12410,12410,0
20230904,191200,1644900,12410,12410,12410,12410,0
20230904,191100,1644900,12410,12410,12410,12410,0
20230904,191000,1644900,12410,12410,12410,12410,30
20230904,190900,1644900,12410,12410,12410,12410,0
20230904,190800,1644900,12410,12410,12410,12410,0
20230904,190700,1644900,12410,12410,12410,12410,0
20230904,190600,1644900,12410,12410,12410,12410,0
20230904,190500,1644900,12410,12410,12410,12410,0
20230904,190400,1644900,12410,12410,12410,12410,0
20230904,190300,1644900,12410,12410,12410,12410,0
20230904,190200,1644900,12410,12410,12410,12410,0
20230904,190100,1644900,12410,12410,12410,12410,0
20230904,190000,1644900,12410,12410,12410,12410,0
20230904,185900,1644900,12410,12410,12410,12410,0
20230904,185800,1644900,12410,12410,12410,12410,0
20230904,185700,1644900,12410,12410,12410,12410,0
20230904,185600,1644900,12410,12410,12410,12410,0
20230904,185500,1644900,12410,12410,12410,12410,0
20230904,185400,1644900,12410,12410,12410,12410,0
20230904,185300,1644900,12410,12410,12410,12410,0
20230904,185200,1644900,12410,12410,12410,12410,0
20230904,185100,1644900,12410,12410,12410,12410,0
20230904,185000,1644900,12410,12410,12410,12410,0
20230904,184900,1644900,12410,12410,12410,12410,0
20230904,184800,1644900,12410,12410,12410,12410,0
20230904,184700,1644900,12410,12410,12410,12410,0
20230904,184600,1644900,12410,12410,12410,12410,0
20230904,184500,1644900,12410,12410,12410,12410,0
20230904,184400,1644900,12410,12410,12410,12410,0
20230904,184300,1644900,12410,12410,12410,12410,0
20230904,184200,1644900,12410,12410,12410,12410,0
20230904,184100,1644900,12410,12410,12410,12410,0
20230904,184000,1644900,12410,12410,12410,12410,30
20230904,183900,1644900,12410,12410,12410,12410,0
20230904,183800,1644900,12410,12410,12410,12410,0
20230904,183700,1644900,12410,12410,12410,12410,0
20230904,183600,1644900,12410,12410,12410,12410,0
20230904,183500,1644900,12410,12410,12410,12410,0
20230904,183400,1644900,12410,12410,12410,12410,0
20230904,183300,1644900,12410,12410,12410,12410,0
20230904,183200,1644900,12410,12410,12410,12410,0
20230904,183100,1644900,12410,12410,12410,12410,0
20230904,183000,1644900,12410,12410,12410,12410,0
20230904,182900,1644900,12410,12410,12410,12410,0
20230904,182800,1644900,12410,12410,12410,12410,0
20230904,182700,1644900,12410,12410,12410,12410,0
20230904,182600,1644900,12410,12410,12410,12410,0
20230904,182500,1644900,12410,12410,12410,12410,0
20230904,182400,1644900,12410,12410,12410,12410,0
20230904,182300,1644900,12410,12410,12410,12410,0
20230904,182200,1644900,12410,12410,12410,12410,0
20230904,182100,1644900,12410,12410,12410,12410,0
20230904,182000,1644900,12410,12410,12410,12410,0
20230904,181900,1644900,12410,12410,12410,12410,0
20230904,181800,1644900,12410,12410,12410,12410,0
20230904,181700,1644900,12410,12410,12410,12410,0
20230904,181600,1644900,12410,12410,12410,12410,0
20230904,181500,1644900,12410,12410,12410,12410,0
20230904,181400,1644900,12410,12410,12410,12410,0
20230904,181300,1644900,12410,12410,12410,12410,0
20230904,181200,1644900,12410,12410,12410,12410,0
20230904,181100,1644900,12410,12410,12410,12410,0
20230904,181000,1644900,12410,12410,12410,12410,30
20230904,180900,1644900,12410,12410,12410,12410,0
20230904,180800,1644900,12410,12410,12410,12410,0
20230904,180700,1644900,12410,12410,12410,12410,0
20230904,180600,1644900,12410,12410,12410,12410,0
20230904,180500,1644900,12410,12410,12410,12410,0
20230904,180400,1644900,12410,12410,12410,12410,0
20230904,180300,1644900,12410,12410,12410,12410,0
20230904,180200,1644900,12410,12410,12410,12410,0
20230904,180100,1644900,12410,12410,12410,12410,0
20230904,180000,1644900,12410,12410,12410,12410,0
20230904,175900,1644900,12410,12410,12410,12410,0
20230904,175800,1644900,12410,12410,12410,12410,0
20230904,175700,1644900,12410,12410,12410,12410,0
20230904,175600,1644900,12410,12410,12410,12410,0
20230904,175500,1644900,12410,12410,12410,12410,0
20230904,175400,1644900,12410,12410,12410,12410,0
20230904,175300,1644900,12410,12410,12410,12410,0
20230904,175200,1644900,12410,12410,12410,12410,0
20230904,175100,1644900,12410,12410,12410,12410,0
20230904,175000,1644900,12410,12410,12410,12410,0
20230904,174900,1644900,12410,12410,12410,12410,0
20230904,174800,1644900,12410,12410,12410,12410,0
20230904,174700,1644900,12410,12410,12410,12410,0
20230904,174600,1644900,12410,12410,12410,12410,0
20230904,174500,1644900,12410,12410,12410,12410,0
20230904,174400,1644900,12410,12410,12410,12410,0
20230904,174300,1644900,12410,12410,12410,12410,0
20230904,174200,1644900,12410,12410,12410,12410,0
20230904,174100,1644900,12410,12410,12410,12410,0
20230904,174000,1644900,12410,12410,12410,12410,30
20230904,173900,1644900,12410,12410,12410,12410,0
20230904,173800,1644900,12410,12410,12410,12410,0
20230904,173700,1644900,12410,12410,12410,12410,0
20230904,173600,1644900,12410,12410,12410,12410,0
20230904,173500,1644900,12410,12410,12410,12410,0
20230904,173400,1644900,12410,12410,12410,12410,0
20230904,173300,1644900,12410,12410,12410,12410,0
20230904,173200,1644900,12410,12410,12410,12410,0
20230904,173100,1644900,12410,12410,12410,12410,0
20230904,173000,1644900,12410,12410,12410,12410,0
20230904,172900,1644900,12410,12410,12410,12410,0
20230904,172800,1644900,12410,12410,12410,12410,0
20230904,172700,1644900,12410,12410,12410,12410,0
20230904,172600,1644900,12410,12410,12410,12410,0
20230904,172500,1644900,12410,12410,12410,12410,0
20230904,172400,1644900,12410,12410,12410,12410,0
20230904,172300,1644900,12410,12410,12410,12410,0
20230904,172200,1644900,12410,12410,12410,12410,0
20230904,172100,1644900,12410,12410,12410,12410,0
20230904,172000,1644900,12410,12410,12410,12410,0
20230904,171900,1644900,12410,12410,12410,12410,0
20230904,171800,1644900,12410,12410,12410,12410,0
20230904,171700,1644900,12410,12410,12410,12410,0
20230904,171600,1644900,12410,12410,12410,12410,0
20230904,171500,1644900,12410,12410,12410,12410,0
20230904,171400,1644900,12410,12410,12410,12410,0
20230904,171300,1644900,12410,12410,12410,12410,0
20230904,171200,1644900,12410,12410,12410,12410,0
20230904,171100,1644900,12410,12410,12410,12410,0
20230904,171000,1644900,12410,12410,12410,12410,30
20230904,170900,1644900,12410,12410,12410,12410,0
20230904,170800,1644900,12410,12410,12410,12410,0
20230904,170700,1644900,12410,12410,12410,12410,0
20230904,170600,1644900,12410,12410,12410,12410,0
20230904,170500,1644900,12410,12410,12410,12410,0
20230904,170400,1644900,12410,12410,12410,12410,0
20230904,170300,1644900,12410,12410,12410,12410,0
20230904,170200,1644900,12410,12410,12410,12410,0
20230904,170100,1644900,12410,12410,12410,12410,0
20230904,170000,1644900,12410,12410,12410,12410,0
20230904,165900,1644900,12410,12410,12410,12410,0
20230904,165800,1644900,12410,12410,12410,12410,0
20230904,165700,1644900,12410,12410,12410,12410,0
20230904,165600,1644900,12410,12410,12410,12410,0
20230904,165500,1644900,12410,12410,12410,12410,0
20230904,165400,1644900,12410,12410,12410,12410,0
20230904,165300,1644900,12410,12410,12410,12410,0
20230904,165200,1644900,12410,12410,12410,12410,0
20230904,165100,1644900,12410,12410,12410,12410,0
20230904,165000,1644900,12410,12410,12410,12410,0
20230904,164900,1644900,12410,12410,12410,12410,0
20230904,164800,1644900,12410,12410,12410,12410,0
20230904,164700,1644900,12410,12410,12410,12410,0
20230904,164600,1644900,12410,12410,12410,12410,0
20230904,164500,1644900,12410,12410,12410,12410,0
20230904,164400,1644900,12410,12410,12410,12410,0
20230904,164300,1644900,12410,12410,12410,12410,0
20230904,164200,1644900,12410,12410,12410,12410,0
20230904,164100,1644900,12410,12410,12410,12410,0
20230904,164000,1644900,12410,12410,12410,12410,30
20230904,163900,1644900,12410,12410,12410,12410,0
20230904,163800,1644900,12410,12410,12410,12410,0
20230904,163700,1644900,12410,12410,12410,12410,0
20230904,163600,1644900,12410,12410,12410,12410,0
20230904,163500,1644900,12410,12410,12410,12410,0
20230904,163400,1644900,12410,12410,12410,12410,0
20230904,163300,1644900,12410,12410,12410,12410,0
20230904,163200,1644900,12410,12410,12410,12410,0
20230904,163100,1644900,12410,12410,12410,12410,0
20230904,163000,1644900,12410,12410,12410,12410,0
20230904,162900,1644900,12410,12410,12410,12410,0
20230904,162800,1644900,12410,12410,12410,12410,0
20230904,162700,1644900,12410,12410,12410,12410,0
20230904,162600,1644900,12410,12410,12410,12410,0
20230904,162500,1644900,12410,12410,12410,12410,0
20230904,162400,1644900,12410,12410,12410,12410,0
20230904,162300,1644900,12410,12410,12410,12410,0
20230904,162200,1644900,12410,12410,12410,12410,0
20230904,162100,1644900,12410,12410,12410,12410,0
20230904,162000,1644900,12410,12410,12410,12410,0
20230904,161900,1644900,12410,12410,12410,12410,0
20230904,161800,1644900,12410,12410,12410,12410,0
20230904,161700,1644900,12410,12410,12410,12410,0
20230904,161600,1644900,12410,12410,12410,12410,0
20230904,161500,1644900,12410,12410,12410,12410,0
20230904,161400,1644900,12410,12410,12410,12410,0
20230904,161300,1644900,12410,12410,12410,12410,0
20230904,161200,1644900,12410,12410,12410,12410,0
20230904,161100,1644900,12410,12410,12410,12410,0
20230904,161000,1644900,12410,12410,12410,12410,30
20230904,160900,1644900,12410,12410,12410,12410,0
20230904,160800,1644900,12410,12410,12410,12410,0
20230904,160700,1644900,12410,12410,12410,12410,0
20230904,160600,1644900,12410,12410,12410,12410,0
20230904,160500,1644900,12410,12410,12410,12410,0
20230904,160400,1644900,12410,12410,12410,12410,0
20230904,160300,1644900,12410,12410,12410,12410,0
20230904,160200,1644900,12410,12410,12410,12410,0
20230904,160100,1644900,12410,12410,12410,12410,0
20230904,160000,1644900,12410,12410,12410,12410,0
20230904,155900,1644900,12410,12410,12410,12410,0
20230904,155800,1644900,12410,12410,12410,12410,0
20230904,155700,1644900,12410,12410,12410,12410,0
20230904,155600,1644900,12410,12410,12410,12410,0
20230904,155500,1644900,12410,12410,12410,12410,0
20230904,155400,1644900,12410,12410,12410,12410,0
20230904,155300,1644900,12410,12410,12410,12410,0
20230904,155200,1644900,12410,12410,12410,12410,0
20230904,155100,1644900,12410,12410,12410,12410,0
20230904,155000,1644900,12410,12410,12410,12410,0
20230904,154900,1644900,12410,12410,12410,12410,0
20230904,154800,1644900,12410,12410,12410,12410,0
20230904,154700,1644900,12410,12410,12410,12410,0
20230904,154600,1644900,12410,12410,12410,12410,0
20230904,154500,1644900,12410,12410,12410,12410,0
20230904,154400,1644900,12410,12410,12410,12410,0
20230904,154300,1644900,12410,12410,12410,12410,0
20230904,154200,1644900,12410,12410,12410,12410,0
20230904,154100,1644900,12410,12410,12410,12410,0
20230904,154000,1644900,12410,12410,12410,12410,30
20230904,153900,1644900,12410,12410,12410,12410,0
20230904,153800,1644900,12410,12410,12410,12410,0
20230904,153700,1644900,12410,12410,12410,12410,0
20230904,153600,1644900,12410,12410,12410,12410,0
20230904,153500,1644900,12410,12410,12410,12410,0
20230904,153400,1644900,12410,12410,12410,12410,0
20230904,153300,1644900,12410,12410,12410,12410,0
20230904,153200,1644900,12410,12410,12410,12410,0
20230904,153100,1644900,12410,12410,12410,12410,0
20230904,153000,1644900,12410,12410,12410,12410,0
20230904,152900,1644900,12410,12410,12410,12410,0
20230904,152800,1644900,12410,12410,12410,12410,0
20230904,152700,1644900,12410,12410,12410,12410,0
20230904,152600,1644900,12410,12410,12410,12410,0
20230904,152500,1644900,12410,12410,12410,12410,0
20230904,152400,1644900,12410,12410,12410,12410,0
20230904,152300,1644900,12410,12410,12410,12410,0
20230904,152200,1644900,12410,12410,12410,12410,0
20230904,152100,1644900,12410,12410,12410,12410,0
20230904,152000,1644900,12410,12410,12410,12410,0
20230904,151900,1644900,12410,12410,12410,12410,0
20230904,151800,1644900,12410,12410,12410,12410,0
20230904,151700,1644900,12410,12410,12410,12410,0
20230904,151600,1644900,12410,12410,12410,12410,0
20230904,151500,1644900,12410,12410,12410,12410,0
20230904,151400,1644900,12410,12410,12410,12410,0
20230904,151300,1644900,12410,12410,12410,12410,0
20230904,151200,1644900,12410,12410,12410,12410,0
20230904,151100,1644900,12410,12410,12410,12410,0
20230904,151000,1644900,12410,12410,12410,12410,0
20230904,150900,1644900,12410,12410,12410,12410,0
20230904,150800,1644900,12410,12410,12410,12410,0
20230904,150700,1644900,12410,12410,12410,12410,0
20230904,150600,1644900,12410,12410,12410,12410,0
20230904,150500,1644900,12410,12410,12410,12410,0
20230904,150400,1644900,12410,12410,12410,12410,0
20230904,150300,1644900,12410,12410,12410,12410,0
20230904,150200,1644900,12410,12410,12410,12410,0
20230904,150100,1644900,12410,12410,12410,12410,0
20230904,150000,1644900,12410,12410,12410,12410,0
20230904,145900,1644900,12410,12410,12410,12410,0
20230904,145800,1644900,12410,12410,12410,12410,0
20230904,145700,1644900,12410,12410,12410,12410,30
20230904,145600,1272600,12570,12570,12570,12570,0
20230904,145500,1272600,12570,12570,12570,12570,0
20230904,145400,1272600,12570,12570,12570,12570,0
20230904,145300,1272600,12570,12570,12570,12570,0
20230904,145200,1272600,12570,12570,12570,12570,0
20230904,145100,1272600,12570,12570,12570,12570,0
20230904,145000,1272600,12570,12570,12570,12570,0
20230904,144900,1272600,12570,12570,12570,12570,0
20230904,144800,1272600,12570,12570,12570,12570,0
20230904,144700,1272600,12570,12570,12570,12570,0
20230904,144600,1272600,12570,12570,12570,12570,0
20230904,144500,1272600,12570,12570,12570,12570,0
20230904,144400,1272600,12570,12570,12570,12570,0
20230904,144300,1272600,12570,12570,12570,12570,0
20230904,144200,1272600,12570,12570,12570,12570,0
20230904,144100,1272600,12570,12570,12570,12570,0
20230904,144000,1272600,12570,12570,12570,12570,0
20230904,143900,1272600,12570,12570,12570,12570,0
20230904,143800,1272600,12570,12570,12570,12570,0
20230904,143700,1272600,12570,12570,12570,12570,0
20230904,143600,1272600,12570,12570,12570,12570,0
20230904,143500,1272600,12570,12570,12570,12570,0
20230904,143400,1272600,12570,12570,12570,12570,0
20230904,143300,1272600,12570,12570,12570,12570,0
20230904,143200,1272600,12570,12570,12570,12570,0
20230904,143100,1272600,12570,12570,12570,12570,0
20230904,143000,1272600,12570,12570,12570,12570,0
20230904,142900,1272600,12570,12570,12570,12570,0
20230904,142800,1272600,12570,12570,12570,12570,0
20230904,142700,1272600,12570,12570,12570,12570,0
20230904,142600,1272600,12570,12570,12570,12570,0
20230904,142500,1272600,12570,12570,12570,12570,0
20230904,142400,1272600,12570,12570,12570,12570,0
20230904,142300,1272600,12570,12570,12570,12570,0
20230904,142200,1272600,12570,12570,12570,12570,0
20230904,142100,1272600,12570,12570,12570,12570,0
20230904,142000,1272600,12570,12570,12570,12570,0
20230904,141900,1272600,12570,12570,12570,12570,0
20230904,141800,1272600,12570,12570,12570,12570,0
20230904,141700,1272600,12570,12570,12570,12570,0
20230904,141600,1272600,12570,12570,12570,12570,0
20230904,141500,1272600,12570,12570,12570,12570,0
20230904,141400,1272600,12570,12570,12570,12570,0
20230904,141300,1272600,12570,12570,12570,12570,0
20230904,141200,1272600,12570,12570,12570,12570,0
20230904,141100,1272600,12570,12570,12570,12570,0
20230904,141000,1272600,12570,12570,12570,12570,0
20230904,140900,1272600,12570,12570,12570,12570,0
20230904,140800,1272600,12570,12570,12570,12570,0
20230904,140700,1272600,12570,12570,12570,12570,0
20230904,140600,1272600,12570,12570,12570,12570,0
20230904,140500,1272600,12570,12570,12570,12570,0
20230904,140400,1272600,12570,12570,12570,12570,0
20230904,140300,1272600,12570,12570,12570,12570,0
20230904,140200,1272600,12570,12570,12570,12570,0
20230904,140100,1272600,12570,12570,12570,12570,0
20230904,140000,1272600,12570,12570,12570,12570,0
20230904,135900,1272600,12570,12570,12570,12570,0
20230904,135800,1272600,12570,12570,12570,12570,0
20230904,135700,1272600,12570,12570,12570,12570,0
20230904,135600,1272600,12570,12570,12570,12570,0
20230904,135500,1272600,12570,12570,12570,12570,0
20230904,135400,1272600,12570,12570,12570,12570,0
20230904,135300,1272600,12570,12570,12570,12570,0
20230904,135200,1272600,12570,12570,12570,12570,0
20230904,135100,1272600,12570,12570,12570,12570,0
20230904,135000,1272600,12570,12570,12570,12570,0
20230904,134900,1272600,12570,12570,12570,12570,0
20230904,134800,1272600,12570,12570,12570,12570,0
20230904,134700,1272600,12570,12570,12570,12570,0
20230904,134600,1272600,12570,12570,12570,12570,0
20230904,134500,1272600,12570,12570,12570,12570,0
20230904,134400,1272600,12570,12570,12570,12570,0
20230904,134300,1272600,12570,12570,12570,12570,0
20230904,134200,1272600,12570,12570,12570,12570,0
20230904,134100,1272600,12570,12570,12570,12570,0
20230904,134000,1272600,12570,12570,12570,12570,0
20230904,133900,1272600,12570,12570,12570,12570,0
20230904,133800,1272600,12570,12570,12570,12570,0
20230904,133700,1272600,12570,12570,12570,12570,0
20230904,133600,1272600,12570,12570,12570,12570,0
20230904,133500,1272600,12570,12570,12570,12570,0
20230904,133400,1272600,12570,12570,12570,12570,0
20230904,133300,1272600,12570,12570,12570,12570,0
20230904,133200,1272600,12570,12570,12570,12570,0
20230904,133100,1272600,12570,12570,12570,12570,0
20230904,133000,1272600,12570,12570,12570,12570,0
20230904,132900,1272600,12570,12570,12570,12570,0
20230904,132800,1272600,12570,12570,12570,12570,0
20230904,132700,1272600,12570,12570,12570,12570,0
20230904,132600,1272600,12570,12570,12570,12570,0
20230904,132500,1272600,12570,12570,12570,12570,0
20230904,132400,1272600,12570,12570,12570,12570,0
20230904,132300,1272600,12570,12570,12570,12570,0
20230904,132200,1272600,12570,12570,12570,12570,0
20230904,132100,1272600,12570,12570,12570,12570,0
20230904,132000,1272600,12570,12570,12570,12570,0
20230904,131900,1272600,12570,12570,12570,12570,0
20230904,131800,1272600,12570,12570,12570,12570,0
20230904,131700,1272600,12570,12570,12570,12570,0
20230904,131600,1272600,12570,12570,12570,12570,0
20230904,131500,1272600,12570,12570,12570,12570,0
20230904,131400,1272600,12570,12570,12570,12570,0
20230904,131300,1272600,12570,12570,12570,12570,0
20230904,131200,1272600,12570,12570,12570,12570,0
20230904,131100,1272600,12570,12570,12570,12570,0
20230904,131000,1272600,12570,12570,12570,12570,0
20230904,130900,1272600,12570,12570,12570,12570,0
20230904,130800,1272600,12570,12570,12570,12570,0
20230904,130700,1272600,12570,12570,12570,12570,0
20230904,130600,1272600,12570,12570,12570,12570,0
20230904,130500,1272600,12570,12570,12570,12570,0
20230904,130400,1272600,12570,12570,12570,12570,0
20230904,130300,1272600,12570,12570,12570,12570,0
20230904,130200,1272600,12570,12570,12570,12570,0
20230904,130100,1272600,12570,12570,12570,12570,0
20230904,130000,1272600,12570,12570,12570,12570,0
20230904,125900,1272600,12570,12570,12570,12570,0
20230904,125800,1272600,12570,12570,12570,12570,0
20230904,125700,1272600,12570,12570,12570,12570,0
20230904,125600,1272600,12570,12570,12570,12570,0
20230904,125500,1272600,12570,12570,12570,12570,0
20230904,125400,1272600,12570,12570,12570,12570,0
20230904,125300,1272600,12570,12570,12570,12570,0
20230904,125200,1272600,12570,12570,12570,12570,0
20230904,125100,1272600,12570,12570,12570,12570,0
20230904,125000,1272600,12570,12570,12570,12570,0
20230904,124900,1272600,12570,12570,12570,12570,0
20230904,124800,1272600,12570,12570,12570,12570,0
20230904,124700,1272600,12570,12570,12570,12570,0
20230904,124600,1272600,12570,12570,12570,12570,0
20230904,124500,1272600,12570,12570,12570,12570,0
20230904,124400,1272600,12570,12570,12570,12570,0
20230904,124300,1272600,12570,12570,12570,12570,0
20230904,124200,1272600,12570,12570,12570,12570,0
20230904,124100,1272600,12570,12570,12570,12570,0
20230904,124000,1272600,12570,12570,12570,12570,0
20230904,123900,1272600,12570,12570,12570,12570,0
20230904,123800,1272600,12570,12570,12570,12570,0
20230904,123700,1272600,12570,12570,12570,12570,0
20230904,123600,1272600,12570,12570,12570,12570,0
20230904,123500,1272600,12570,12570,12570,12570,0
20230904,123400,1272600,12570,12570,12570,12570,0
20230904,123300,1272600,12570,12570,12570,12570,0
20230904,123200,1272600,12570,12570,12570,12570,0
20230904,123100,1272600,12570,12570,12570,12570,0
20230904,123000,1272600,12570,12570,12570,12570,0
20230904,122900,1272600,12570,12570,12570,12570,0
20230904,122800,1272600,12570,12570,12570,12570,0
20230904,122700,1272600,12570,12570,12570,12570,0
20230904,122600,1272600,12570,12570,12570,12570,0
20230904,122500,1272600,12570,12570,12570,12570,0
20230904,122400,1272600,12570,12570,12570,12570,0
20230904,122300,1272600,12570,12570,12570,12570,0
20230904,122200,1272600,12570,12570,12570,12570,0
20230904,122100,1272600,12570,12570,12570,12570,0
20230904,122000,1272600,12570,12570,12570,12570,0
20230904,121900,1272600,12570,12570,12570,12570,0
20230904,121800,1272600,12570,12570,12570,12570,0
20230904,121700,1272600,12570,12570,12570,12570,0
20230904,121600,1272600,12570,12570,12570,12570,0
20230904,121500,1272600,12570,12570,12570,12570,0
20230904,121400,1272600,12570,12570,12570,12570,0
20230904,121300,1272600,12570,12570,12570,12570,0
20230904,121200,1272600,12570,12570,12570,12570,0
20230904,121100,1272600,12570,12570,12570,12570,0
20230904,121000,1272600,12570,12570,12570,12570,0
20230904,120900,1272600,12570,12570,12570,12570,0
20230904,120800,1272600,12570,12570,12570,12570,0
20230904,120700,1272600,12570,12570,12570,12570,0
20230904,120600,1272600,12570,12570,12570,12570,0
20230904,120500,1272600,12570,12570,12570,12570,0
20230904,120400,1272600,12570,12570,12570,12570,0
20230904,120300,1272600,12570,12570,12570,12570,0
20230904,120200,1272600,12570,12570,12570,12570,0
20230904,120100,1272600,12570,12570,12570,12570,0
20230904,120000,1272600,12570,12570,12570,12570,0
20230904,115900,1272600,12570,12570,12570,12570,0
20230904,115800,1272600,12570,12570,12570,12570,0
20230904,115700,1272600,12570,12570,12570,12570,0
20230904,115600,1272600,12570,12570,12570,12570,0
20230904,115500,1272600,12570,12570,12570,12570,0
20230904,115400,1272600,12570,12570,12570,12570,0
20230904,115300,1272600,12570,12570,12570,12570,0
20230904,115200,1272600,12570,12570,12570,12570,0
20230904,115100,1272600,12570,12570,12570,12570,0
20230904,115000,1272600,12570,12570,12570,12570,0
20230904,114900,1272600,12570,12570,12570,12570,0
20230904,114800,1272600,12570,12570,12570,12570,0
20230904,114700,1272600,12570,12570,12570,12570,0
20230904,114600,1272600,12570,12570,12570,12570,0
20230904,114500,1272600,12570,12570,12570,12570,0
20230904,114400,1272600,12570,12570,12570,12570,0
20230904,114300,1272600,12570,12570,12570,12570,0
20230904,114200,1272600,12570,12570,12570,12570,0
20230904,114100,1272600,12570,12570,12570,12570,0
20230904,114000,1272600,12570,12570,12570,12570,0
20230904,113900,1272600,12570,12570,12570,12570,0
20230904,113800,1272600,12570,12570,12570,12570,0
20230904,113700,1272600,12570,12570,12570,12570,0
20230904,113600,1272600,12570,12570,12570,12570,0
20230904,113500,1272600,12570,12570,12570,12570,0
20230904,113400,1272600,12570,12570,12570,12570,0
20230904,113300,1272600,12570,12570,12570,12570,0
20230904,113200,1272600,12570,12570,12570,12570,0
20230904,113100,1272600,12570,12570,12570,12570,0
20230904,113000,1272600,12570,12570,12570,12570,0
20230904,112900,1272600,12570,12570,12570,12570,0
20230904,112800,1272600,12570,12570,12570,12570,0
20230904,112700,1272600,12570,12570,12570,12570,0
20230904,112600,1272600,12570,12570,12570,12570,0
20230904,112500,1272600,12570,12570,12570,12570,0
20230904,112400,1272600,12570,12570,12570,12570,0
20230904,112300,1272600,12570,12570,12570,12570,0
20230904,112200,1272600,12570,12570,12570,12570,0
20230904,112100,1272600,12570,12570,12570,12570,0
20230904,112000,1272600,12570,12570,12570,12570,0
20230904,111900,1272600,12570,12570,12570,12570,0
20230904,111800,1272600,12570,12570,12570,12570,0
20230904,111700,1272600,12570,12570,12570,12570,0
20230904,111600,1272600,12570,12570,12570,12570,0
20230904,111500,1272600,12570,12570,12570,12570,0
20230904,111400,1272600,12570,12570,12570,12570,0
20230904,111300,1272600,12570,12570,12570,12570,0
20230904,111200,1272600,12570,12570,12570,12570,0
20230904,111100,1272600,12570,12570,12570,12570,0
20230904,111000,1272600,12570,12570,12570,12570,0
20230904,110900,1272600,12570,12570,12570,12570,0
20230904,110800,1272600,12570,12570,12570,12570,0
20230904,110700,1272600,12570,12570,12570,12570,0
20230904,110600,1272600,12570,12570,12570,12570,0
20230904,110500,1272600,12570,12570,12570,12570,0
20230904,110400,1272600,12570,12570,12570,12570,0
20230904,110300,1272600,12570,12570,12570,12570,0
20230904,110200,1272600,12570,12570,12570,12570,0
20230904,110100,1272600,12570,12570,12570,12570,0
20230904,110000,1272600,12570,12570,12570,12570,0
20230904,105900,1272600,12570,12570,12570,12570,0
20230904,105800,1272600,12570,12570,12570,12570,0
20230904,105700,1272600,12570,12570,12570,12570,0
20230904,105600,1272600,12570,12570,12570,12570,0
20230904,105500,1272600,12570,12570,12570,12570,0
20230904,105400,1272600,12570,12570,12570,12570,0
20230904,105300,1272600,12570,12570,12570,12570,0
20230904,105200,1272600,12570,12570,12570,12570,0
20230904,105100,1272600,12570,12570,12570,12570,0
20230904,105000,1272600,12570,12570,12570,12570,0
20230904,104900,1272600,12570,12570,12570,12570,0
20230904,104800,1272600,12570,12570,12570,12570,0
20230904,104700,1272600,12570,12570,12570,12570,0
20230904,104600,1272600,12570,12570,12570,12570,0
20230904,104500,1272600,12570,12570,12570,12570,0
20230904,104400,1272600,12570,12570,12570,12570,0
20230904,104300,1272600,12570,12570,12570,12570,0
20230904,104200,1272600,12570,12570,12570,12570,0
20230904,104100,1272600,12570,12570,12570,12570,0
20230904,104000,1272600,12570,12570,12570,12570,0
20230904,103900,1272600,12570,12570,12570,12570,0
20230904,103800,1272600,12570,12570,12570,12570,0
20230904,103700,1272600,12570,12570,12570,12570,0
20230904,103600,1272600,12570,12570,12570,12570,0
20230904,103500,1272600,12570,12570,12570,12570,0
20230904,103400,1272600,12570,12570,12570,12570,0
20230904,103300,1272600,12570,12570,12570,12570,0
20230904,103200,1272600,12570,12570,12570,12570,0
20230904,103100,1272600,12570,12570,12570,12570,0
20230904,103000,1272600,12570,12570,12570,12570,0
20230904,102900,1272600,12570,12570,12570,12570,0
20230904,102800,1272600,12570,12570,12570,12570,0
20230904,102700,1272600,12570,12570,12570,12570,0
20230904,102600,1272600,12570,12570,12570,12570,0
20230904,102500,1272600,12570,12570,12570,12570,0
20230904,102400,1272600,12570,12570,12570,12570,0
20230904,102300,1272600,12570,12570,12570,12570,0
20230904,102200,1272600,12570,12570,12570,12570,0
20230904,102100,1272600,12570,12570,12570,12570,0
20230904,102000,1272600,12570,12570,12570,12570,0
20230904,101900,1272600,12570,12570,12570,12570,0
20230904,101800,1272600,12570,12570,12570,12570,0
20230904,101700,1272600,12570,12570,12570,12570,0
20230904,101600,1272600,12570,12570,12570,12570,0
20230904,101500,1272600,12570,12570,12570,12570,0
20230904,101400,1272600,12570,12570,12570,12570,0
20230904,101300,1272600,12570,12570,12570,12570,0
20230904,101200,1272600,12570,12570,12570,12570,0
20230904,101100,1272600,12570,12570,12570,12570,0
20230904,101000,1272600,12570,12570,12570,12570,0
20230904,100900,1272600,12570,12570,12570,12570,0
20230904,100800,1272600,12570,12580,12580,12570,40
20230904,100700,769600,12590,12590,12590,12590,20
20230904,100600,517800,12590,12590,12590,12590,0
20230904,100500,517800,12590,12590,12590,12590,0
20230904,100400,517800,12590,12590,12590,12590,25
20230904,100300,203050,12690,12690,12690,12690,0
20230904,100200,203050,12690,12690,12690,12690,0
20230904,100100,203050,12690,12690,12690,12690,0
20230904,100000,203050,12690,12690,12690,12690,0
20230904,095900,203050,12690,12690,12690,12690,0
20230904,095800,203050,12690,12690,12690,12690,0
20230904,095700,203050,12690,12690,12690,12690,0
20230904,095600,203050,12690,12690,12690,12690,0
20230904,095500,203050,12690,12690,12690,12690,0
20230904,095400,203050,12690,12690,12690,12690,0
20230904,095300,203050,12690,12690,12690,12690,0
20230904,095200,203050,12690,12690,12690,12690,0
20230904,095100,203050,12690,12690,12690,12690,0
20230904,095000,203050,12690,12690,12690,12690,0
20230904,094900,203050,12690,12690,12690,12690,0
20230904,094800,203050,12690,12690,12690,12690,0
20230904,094700,203050,12690,12690,12690,12690,0
20230904,094600,203050,12690,12690,12690,12690,0
20230904,094500,203050,12690,12690,12690,12690,0
20230904,094400,203050,12690,12690,12690,12690,0
20230904,094300,203050,12690,12690,12690,12690,0
20230904,094200,203050,12690,12690,12690,12690,0
20230904,094100,203050,12690,12690,12690,12690,0
20230904,094000,203050,12690,12690,12690,12690,0
20230904,093900,203050,12690,12690,12690,12690,0
20230904,093800,203050,12690,12690,12690,12690,0
20230904,093700,203050,12690,12690,12690,12690,0
20230904,093600,203050,12690,12690,12690,12690,0
20230904,093500,203050,12690,12690,12690,12690,0
20230904,093400,203050,12690,12690,12690,12690,0
20230904,093300,203050,12690,12690,12690,12690,0
20230904,093200,203050,12690,12690,12690,12690,0
20230904,093100,203050,12690,12690,12690,12690,0
20230904,093000,203050,12690,12690,12690,12690,0
20230904,092900,203050,12690,12690,12690,12690,0
20230904,092800,203050,12690,12690,12690,12690,0
20230904,092700,203050,12690,12690,12690,12690,0
20230904,092600,203050,12690,12690,12690,12690,0
20230904,092500,203050,12690,12690,12690,12690,15
20230904,092400,12700,12700,12700,12700,12700,0
20230904,092300,12700,12700,12700,12700,12700,0
20230904,092200,12700,12700,12700,12700,12700,0
20230904,092100,12700,12700,12700,12700,12700,0
20230904,092000,12700,12700,12700,12700,12700,0
20230904,091900,12700,12700,12700,12700,12700,0
20230904,091800,12700,12700,12700,12700,12700,0
20230904,091700,12700,12700,12700,12700,12700,0
20230904,091600,12700,12700,12700,12700,12700,0
20230904,091500,12700,12700,12700,12700,12700,0
20230904,091400,12700,12700,12700,12700,12700,0
20230904,091300,12700,12700,12700,12700,12700,0
20230904,091200,12700,12700,12700,12700,12700,0
20230904,091100,12700,12700,12700,12700,12700,0
20230904,091000,12700,12700,12700,12700,12700,0
20230904,090900,12700,12700,12700,12700,12700,0
20230904,090800,12700,12700,12700,12700,12700,0
20230904,090700,12700,12700,12700,12700,12700,0
20230904,090600,12700,12700,12700,12700,12700,0
20230904,090500,12700,12700,12700,12700,12700,0
20230904,090400,12700,12700,12700,12700,12700,0
20230904,090300,12700,12700,12700,12700,12700,1
20230904,090200,0,12350,12350,12350,12350,0
20230904,090100,0,12350,12350,12350,12350,0
20230904,090000,0,12350,12350,12350,12350,0