KissMeData/200580/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,201400,4896080,12120,12120,12120,12120,7
20230907,201300,4896080,12120,12120,12120,12120,0
20230907,201200,4896080,12120,12120,12120,12120,0
20230907,201100,4896080,12120,12120,12120,12120,0
20230907,201000,4896080,12120,12120,12120,12120,0
20230907,200900,4896080,12120,12120,12120,12120,0
20230907,200800,4896080,12120,12120,12120,12120,0
20230907,200700,4896080,12120,12120,12120,12120,0
20230907,200600,4896080,12120,12120,12120,12120,0
20230907,200500,4896080,12120,12120,12120,12120,0
20230907,200400,4896080,12120,12120,12120,12120,0
20230907,200300,4896080,12120,12120,12120,12120,0
20230907,200200,4896080,12120,12120,12120,12120,0
20230907,200100,4896080,12120,12120,12120,12120,0
20230907,200000,4896080,12120,12120,12120,12120,0
20230907,195900,4896080,12120,12120,12120,12120,0
20230907,195800,4896080,12120,12120,12120,12120,0
20230907,195700,4896080,12120,12120,12120,12120,0
20230907,195600,4896080,12120,12120,12120,12120,0
20230907,195500,4896080,12120,12120,12120,12120,0
20230907,195400,4896080,12120,12120,12120,12120,0
20230907,195300,4896080,12120,12120,12120,12120,0
20230907,195200,4896080,12120,12120,12120,12120,0
20230907,195100,4896080,12120,12120,12120,12120,0
20230907,195000,4896080,12120,12120,12120,12120,0
20230907,194900,4896080,12120,12120,12120,12120,0
20230907,194800,4896080,12120,12120,12120,12120,0
20230907,194700,4896080,12120,12120,12120,12120,0
20230907,194600,4896080,12120,12120,12120,12120,0
20230907,194500,4896080,12120,12120,12120,12120,0
20230907,194400,4896080,12120,12120,12120,12120,7
20230907,194300,4896080,12120,12120,12120,12120,0
20230907,194200,4896080,12120,12120,12120,12120,0
20230907,194100,4896080,12120,12120,12120,12120,0
20230907,194000,4896080,12120,12120,12120,12120,0
20230907,193900,4896080,12120,12120,12120,12120,0
20230907,193800,4896080,12120,12120,12120,12120,0
20230907,193700,4896080,12120,12120,12120,12120,0
20230907,193600,4896080,12120,12120,12120,12120,0
20230907,193500,4896080,12120,12120,12120,12120,0
20230907,193400,4896080,12120,12120,12120,12120,0
20230907,193300,4896080,12120,12120,12120,12120,0
20230907,193200,4896080,12120,12120,12120,12120,0
20230907,193100,4896080,12120,12120,12120,12120,0
20230907,193000,4896080,12120,12120,12120,12120,0
20230907,192900,4896080,12120,12120,12120,12120,0
20230907,192800,4896080,12120,12120,12120,12120,0
20230907,192700,4896080,12120,12120,12120,12120,0
20230907,192600,4896080,12120,12120,12120,12120,0
20230907,192500,4896080,12120,12120,12120,12120,0
20230907,192400,4896080,12120,12120,12120,12120,0
20230907,192300,4896080,12120,12120,12120,12120,0
20230907,192200,4896080,12120,12120,12120,12120,0
20230907,192100,4896080,12120,12120,12120,12120,0
20230907,192000,4896080,12120,12120,12120,12120,0
20230907,191900,4896080,12120,12120,12120,12120,0
20230907,191800,4896080,12120,12120,12120,12120,0
20230907,191700,4896080,12120,12120,12120,12120,0
20230907,191600,4896080,12120,12120,12120,12120,0
20230907,191500,4896080,12120,12120,12120,12120,0
20230907,191400,4896080,12120,12120,12120,12120,7
20230907,191300,4896080,12120,12120,12120,12120,0
20230907,191200,4896080,12120,12120,12120,12120,0
20230907,191100,4896080,12120,12120,12120,12120,0
20230907,191000,4896080,12120,12120,12120,12120,0
20230907,190900,4896080,12120,12120,12120,12120,0
20230907,190800,4896080,12120,12120,12120,12120,0
20230907,190700,4896080,12120,12120,12120,12120,0
20230907,190600,4896080,12120,12120,12120,12120,0
20230907,190500,4896080,12120,12120,12120,12120,0
20230907,190400,4896080,12120,12120,12120,12120,0
20230907,190300,4896080,12120,12120,12120,12120,0
20230907,190200,4896080,12120,12120,12120,12120,0
20230907,190100,4896080,12120,12120,12120,12120,0
20230907,190000,4896080,12120,12120,12120,12120,0
20230907,185900,4896080,12120,12120,12120,12120,0
20230907,185800,4896080,12120,12120,12120,12120,0
20230907,185700,4896080,12120,12120,12120,12120,0
20230907,185600,4896080,12120,12120,12120,12120,0
20230907,185500,4896080,12120,12120,12120,12120,0
20230907,185400,4896080,12120,12120,12120,12120,0
20230907,185300,4896080,12120,12120,12120,12120,0
20230907,185200,4896080,12120,12120,12120,12120,0
20230907,185100,4896080,12120,12120,12120,12120,0
20230907,185000,4896080,12120,12120,12120,12120,0
20230907,184900,4896080,12120,12120,12120,12120,0
20230907,184800,4896080,12120,12120,12120,12120,0
20230907,184700,4896080,12120,12120,12120,12120,0
20230907,184600,4896080,12120,12120,12120,12120,0
20230907,184500,4896080,12120,12120,12120,12120,0
20230907,184400,4896080,12120,12120,12120,12120,7
20230907,184300,4896080,12120,12120,12120,12120,0
20230907,184200,4896080,12120,12120,12120,12120,0
20230907,184100,4896080,12120,12120,12120,12120,0
20230907,184000,4896080,12120,12120,12120,12120,0
20230907,183900,4896080,12120,12120,12120,12120,0
20230907,183800,4896080,12120,12120,12120,12120,0
20230907,183700,4896080,12120,12120,12120,12120,0
20230907,183600,4896080,12120,12120,12120,12120,0
20230907,183500,4896080,12120,12120,12120,12120,0
20230907,183400,4896080,12120,12120,12120,12120,0
20230907,183300,4896080,12120,12120,12120,12120,0
20230907,183200,4896080,12120,12120,12120,12120,0
20230907,183100,4896080,12120,12120,12120,12120,0
20230907,183000,4896080,12120,12120,12120,12120,0
20230907,182900,4896080,12120,12120,12120,12120,0
20230907,182800,4896080,12120,12120,12120,12120,0
20230907,182700,4896080,12120,12120,12120,12120,0
20230907,182600,4896080,12120,12120,12120,12120,0
20230907,182500,4896080,12120,12120,12120,12120,0
20230907,182400,4896080,12120,12120,12120,12120,0
20230907,182300,4896080,12120,12120,12120,12120,0
20230907,182200,4896080,12120,12120,12120,12120,0
20230907,182100,4896080,12120,12120,12120,12120,0
20230907,182000,4896080,12120,12120,12120,12120,0
20230907,181900,4896080,12120,12120,12120,12120,0
20230907,181800,4896080,12120,12120,12120,12120,0
20230907,181700,4896080,12120,12120,12120,12120,0
20230907,181600,4896080,12120,12120,12120,12120,0
20230907,181500,4896080,12120,12120,12120,12120,0
20230907,181400,4896080,12120,12120,12120,12120,7
20230907,181300,4896080,12120,12120,12120,12120,0
20230907,181200,4896080,12120,12120,12120,12120,0
20230907,181100,4896080,12120,12120,12120,12120,0
20230907,181000,4896080,12120,12120,12120,12120,0
20230907,180900,4896080,12120,12120,12120,12120,0
20230907,180800,4896080,12120,12120,12120,12120,0
20230907,180700,4896080,12120,12120,12120,12120,0
20230907,180600,4896080,12120,12120,12120,12120,0
20230907,180500,4896080,12120,12120,12120,12120,0
20230907,180400,4896080,12120,12120,12120,12120,0
20230907,180300,4896080,12120,12120,12120,12120,0
20230907,180200,4896080,12120,12120,12120,12120,0
20230907,180100,4896080,12120,12120,12120,12120,0
20230907,180000,4896080,12120,12120,12120,12120,0
20230907,175900,4896080,12120,12120,12120,12120,0
20230907,175800,4896080,12120,12120,12120,12120,0
20230907,175700,4896080,12120,12120,12120,12120,0
20230907,175600,4896080,12120,12120,12120,12120,0
20230907,175500,4896080,12120,12120,12120,12120,0
20230907,175400,4896080,12120,12120,12120,12120,0
20230907,175300,4896080,12120,12120,12120,12120,0
20230907,175200,4896080,12120,12120,12120,12120,0
20230907,175100,4896080,12120,12120,12120,12120,0
20230907,175000,4896080,12120,12120,12120,12120,0
20230907,174900,4896080,12120,12120,12120,12120,0
20230907,174800,4896080,12120,12120,12120,12120,0
20230907,174700,4896080,12120,12120,12120,12120,0
20230907,174600,4896080,12120,12120,12120,12120,0
20230907,174500,4896080,12120,12120,12120,12120,0
20230907,174400,4896080,12120,12120,12120,12120,7
20230907,174300,4896080,12120,12120,12120,12120,0
20230907,174200,4896080,12120,12120,12120,12120,0
20230907,174100,4896080,12120,12120,12120,12120,0
20230907,174000,4896080,12120,12120,12120,12120,0
20230907,173900,4896080,12120,12120,12120,12120,0
20230907,173800,4896080,12120,12120,12120,12120,0
20230907,173700,4896080,12120,12120,12120,12120,0
20230907,173600,4896080,12120,12120,12120,12120,0
20230907,173500,4896080,12120,12120,12120,12120,0
20230907,173400,4896080,12120,12120,12120,12120,0
20230907,173300,4896080,12120,12120,12120,12120,0
20230907,173200,4896080,12120,12120,12120,12120,0
20230907,173100,4896080,12120,12120,12120,12120,0
20230907,173000,4896080,12120,12120,12120,12120,0
20230907,172900,4896080,12120,12120,12120,12120,0
20230907,172800,4896080,12120,12120,12120,12120,0
20230907,172700,4896080,12120,12120,12120,12120,0
20230907,172600,4896080,12120,12120,12120,12120,0
20230907,172500,4896080,12120,12120,12120,12120,0
20230907,172400,4896080,12120,12120,12120,12120,0
20230907,172300,4896080,12120,12120,12120,12120,0
20230907,172200,4896080,12120,12120,12120,12120,0
20230907,172100,4896080,12120,12120,12120,12120,0
20230907,172000,4896080,12120,12120,12120,12120,0
20230907,171900,4896080,12120,12120,12120,12120,0
20230907,171800,4896080,12120,12120,12120,12120,0
20230907,171700,4896080,12120,12120,12120,12120,0
20230907,171600,4896080,12120,12120,12120,12120,0
20230907,171500,4896080,12120,12120,12120,12120,0
20230907,171400,4896080,12120,12120,12120,12120,7
20230907,171300,4896080,12120,12120,12120,12120,0
20230907,171200,4896080,12120,12120,12120,12120,0
20230907,171100,4896080,12120,12120,12120,12120,0
20230907,171000,4896080,12120,12120,12120,12120,0
20230907,170900,4896080,12120,12120,12120,12120,0
20230907,170800,4896080,12120,12120,12120,12120,0
20230907,170700,4896080,12120,12120,12120,12120,0
20230907,170600,4896080,12120,12120,12120,12120,0
20230907,170500,4896080,12120,12120,12120,12120,0
20230907,170400,4896080,12120,12120,12120,12120,0
20230907,170300,4896080,12120,12120,12120,12120,0
20230907,170200,4896080,12120,12120,12120,12120,0
20230907,170100,4896080,12120,12120,12120,12120,0
20230907,170000,4896080,12120,12120,12120,12120,0
20230907,165900,4896080,12120,12120,12120,12120,0
20230907,165800,4896080,12120,12120,12120,12120,0
20230907,165700,4896080,12120,12120,12120,12120,0
20230907,165600,4896080,12120,12120,12120,12120,0
20230907,165500,4896080,12120,12120,12120,12120,0
20230907,165400,4896080,12120,12120,12120,12120,0
20230907,165300,4896080,12120,12120,12120,12120,0
20230907,165200,4896080,12120,12120,12120,12120,0
20230907,165100,4896080,12120,12120,12120,12120,0
20230907,165000,4896080,12120,12120,12120,12120,0
20230907,164900,4896080,12120,12120,12120,12120,0
20230907,164800,4896080,12120,12120,12120,12120,0
20230907,164700,4896080,12120,12120,12120,12120,0
20230907,164600,4896080,12120,12120,12120,12120,0
20230907,164500,4896080,12120,12120,12120,12120,0
20230907,164400,4896080,12120,12120,12120,12120,7
20230907,164300,4896080,12120,12120,12120,12120,0
20230907,164200,4896080,12120,12120,12120,12120,0
20230907,164100,4896080,12120,12120,12120,12120,0
20230907,164000,4896080,12120,12120,12120,12120,0
20230907,163900,4896080,12120,12120,12120,12120,0
20230907,163800,4896080,12120,12120,12120,12120,0
20230907,163700,4896080,12120,12120,12120,12120,0
20230907,163600,4896080,12120,12120,12120,12120,0
20230907,163500,4896080,12120,12120,12120,12120,0
20230907,163400,4896080,12120,12120,12120,12120,0
20230907,163300,4896080,12120,12120,12120,12120,0
20230907,163200,4896080,12120,12120,12120,12120,0
20230907,163100,4896080,12120,12120,12120,12120,0
20230907,163000,4896080,12120,12120,12120,12120,0
20230907,162900,4896080,12120,12120,12120,12120,0
20230907,162800,4896080,12120,12120,12120,12120,0
20230907,162700,4896080,12120,12120,12120,12120,0
20230907,162600,4896080,12120,12120,12120,12120,0
20230907,162500,4896080,12120,12120,12120,12120,0
20230907,162400,4896080,12120,12120,12120,12120,0
20230907,162300,4896080,12120,12120,12120,12120,0
20230907,162200,4896080,12120,12120,12120,12120,0
20230907,162100,4896080,12120,12120,12120,12120,0
20230907,162000,4896080,12120,12120,12120,12120,0
20230907,161900,4896080,12120,12120,12120,12120,0
20230907,161800,4896080,12120,12120,12120,12120,0
20230907,161700,4896080,12120,12120,12120,12120,0
20230907,161600,4896080,12120,12120,12120,12120,0
20230907,161500,4896080,12120,12120,12120,12120,0
20230907,161400,4896080,12120,12120,12120,12120,7
20230907,161300,4896080,12120,12120,12120,12120,0
20230907,161200,4896080,12120,12120,12120,12120,0
20230907,161100,4896080,12120,12120,12120,12120,0
20230907,161000,4896080,12120,12120,12120,12120,0
20230907,160900,4896080,12120,12120,12120,12120,0
20230907,160800,4896080,12120,12120,12120,12120,0
20230907,160700,4896080,12120,12120,12120,12120,0
20230907,160600,4896080,12120,12120,12120,12120,0
20230907,160500,4896080,12120,12120,12120,12120,0
20230907,160400,4896080,12120,12120,12120,12120,0
20230907,160300,4896080,12120,12120,12120,12120,0
20230907,160200,4896080,12120,12120,12120,12120,0
20230907,160100,4896080,12120,12120,12120,12120,0
20230907,160000,4896080,12120,12120,12120,12120,0
20230907,155900,4896080,12120,12120,12120,12120,0
20230907,155800,4896080,12120,12120,12120,12120,0
20230907,155700,4896080,12120,12120,12120,12120,0
20230907,155600,4896080,12120,12120,12120,12120,0
20230907,155500,4896080,12120,12120,12120,12120,0
20230907,155400,4896080,12120,12120,12120,12120,0
20230907,155300,4896080,12120,12120,12120,12120,0
20230907,155200,4896080,12120,12120,12120,12120,0
20230907,155100,4896080,12120,12120,12120,12120,0
20230907,155000,4896080,12120,12120,12120,12120,0
20230907,154900,4896080,12120,12120,12120,12120,0
20230907,154800,4896080,12120,12120,12120,12120,0
20230907,154700,4896080,12120,12120,12120,12120,0
20230907,154600,4896080,12120,12120,12120,12120,0
20230907,154500,4896080,12120,12120,12120,12120,0
20230907,154400,4896080,12120,12120,12120,12120,7
20230907,154300,4896080,12120,12120,12120,12120,0
20230907,154200,4896080,12120,12120,12120,12120,0
20230907,154100,4896080,12120,12120,12120,12120,0
20230907,154000,4896080,12120,12120,12120,12120,0
20230907,153900,4896080,12120,12120,12120,12120,0
20230907,153800,4896080,12120,12120,12120,12120,0
20230907,153700,4896080,12120,12120,12120,12120,0
20230907,153600,4896080,12120,12120,12120,12120,0
20230907,153500,4896080,12120,12120,12120,12120,0
20230907,153400,4896080,12120,12120,12120,12120,0
20230907,153300,4896080,12120,12120,12120,12120,0
20230907,153200,4896080,12120,12120,12120,12120,0
20230907,153100,4896080,12120,12120,12120,12120,0
20230907,153000,4896080,12120,12120,12120,12120,7
20230907,152900,4811240,12440,12440,12440,12440,0
20230907,152800,4811240,12440,12440,12440,12440,0
20230907,152700,4811240,12440,12440,12440,12440,0
20230907,152600,4811240,12440,12440,12440,12440,0
20230907,152500,4811240,12440,12440,12440,12440,0
20230907,152400,4811240,12440,12440,12440,12440,0
20230907,152300,4811240,12440,12440,12440,12440,0
20230907,152200,4811240,12440,12440,12440,12440,0
20230907,152100,4811240,12440,12440,12440,12440,0
20230907,152000,4811240,12440,12440,12440,12440,0
20230907,151900,4811240,12440,12440,12440,12440,0
20230907,151800,4811240,12440,12440,12440,12440,0
20230907,151700,4811240,12440,12440,12440,12440,0
20230907,151600,4811240,12440,12440,12440,12440,0
20230907,151500,4811240,12440,12440,12440,12440,0
20230907,151400,4811240,12440,12440,12440,12440,0
20230907,151300,4811240,12440,12440,12440,12440,0
20230907,151200,4811240,12440,12440,12440,12440,0
20230907,151100,4811240,12440,12440,12440,12440,0
20230907,151000,4811240,12440,12440,12440,12440,0
20230907,150900,4811240,12440,12440,12440,12440,0
20230907,150800,4811240,12440,12440,12440,12440,0
20230907,150700,4811240,12440,12440,12440,12440,0
20230907,150600,4811240,12440,12440,12440,12440,0
20230907,150500,4811240,12440,12440,12440,12440,0
20230907,150400,4811240,12440,12440,12440,12440,0
20230907,150300,4811240,12440,12440,12440,12440,0
20230907,150200,4811240,12440,12440,12440,12440,0
20230907,150100,4811240,12440,12440,12440,12440,0
20230907,150000,4811240,12440,12440,12440,12440,0
20230907,145900,4811240,12440,12440,12440,12440,0
20230907,145800,4811240,12440,12440,12440,12440,0
20230907,145700,4811240,12440,12440,12440,12440,0
20230907,145600,4811240,12440,12440,12440,12440,84
20230907,145500,3766280,12430,12430,12430,12430,0
20230907,145400,3766280,12430,12430,12430,12430,72
20230907,145300,2871320,12430,12430,12430,12430,14
20230907,145200,2697300,12440,12440,12440,12440,0
20230907,145100,2697300,12440,12440,12440,12440,0
20230907,145000,2697300,12440,12440,12440,12440,0
20230907,144900,2697300,12440,12440,12440,12440,0
20230907,144800,2697300,12440,12440,12440,12440,0
20230907,144700,2697300,12440,12440,12440,12440,0
20230907,144600,2697300,12440,12440,12440,12440,0
20230907,144500,2697300,12440,12440,12440,12440,0
20230907,144400,2697300,12440,12440,12440,12440,0
20230907,144300,2697300,12440,12440,12440,12440,0
20230907,144200,2697300,12440,12440,12440,12440,0
20230907,144100,2697300,12440,12440,12440,12440,0
20230907,144000,2697300,12440,12440,12440,12440,0
20230907,143900,2697300,12440,12430,12440,12430,78
20230907,143800,1727730,12440,12440,12440,12440,60
20230907,143700,981330,12440,12440,12440,12440,0
20230907,143600,981330,12440,12440,12440,12440,0
20230907,143500,981330,12440,12390,12440,12390,78
20230907,143400,12760,12760,12760,12760,12760,0
20230907,143300,12760,12760,12760,12760,12760,0
20230907,143200,12760,12760,12760,12760,12760,0
20230907,143100,12760,12760,12760,12760,12760,0
20230907,143000,12760,12760,12760,12760,12760,0
20230907,142900,12760,12760,12760,12760,12760,0
20230907,142800,12760,12760,12760,12760,12760,0
20230907,142700,12760,12760,12760,12760,12760,0
20230907,142600,12760,12760,12760,12760,12760,0
20230907,142500,12760,12760,12760,12760,12760,0
20230907,142400,12760,12760,12760,12760,12760,0
20230907,142300,12760,12760,12760,12760,12760,0
20230907,142200,12760,12760,12760,12760,12760,0
20230907,142100,12760,12760,12760,12760,12760,0
20230907,142000,12760,12760,12760,12760,12760,0
20230907,141900,12760,12760,12760,12760,12760,0
20230907,141800,12760,12760,12760,12760,12760,0
20230907,141700,12760,12760,12760,12760,12760,0
20230907,141600,12760,12760,12760,12760,12760,0
20230907,141500,12760,12760,12760,12760,12760,0
20230907,141400,12760,12760,12760,12760,12760,0
20230907,141300,12760,12760,12760,12760,12760,0
20230907,141200,12760,12760,12760,12760,12760,0
20230907,141100,12760,12760,12760,12760,12760,0
20230907,141000,12760,12760,12760,12760,12760,0
20230907,140900,12760,12760,12760,12760,12760,0
20230907,140800,12760,12760,12760,12760,12760,0
20230907,140700,12760,12760,12760,12760,12760,0
20230907,140600,12760,12760,12760,12760,12760,0
20230907,140500,12760,12760,12760,12760,12760,0
20230907,140400,12760,12760,12760,12760,12760,0
20230907,140300,12760,12760,12760,12760,12760,0
20230907,140200,12760,12760,12760,12760,12760,0
20230907,140100,12760,12760,12760,12760,12760,0
20230907,140000,12760,12760,12760,12760,12760,0
20230907,135900,12760,12760,12760,12760,12760,0
20230907,135800,12760,12760,12760,12760,12760,0
20230907,135700,12760,12760,12760,12760,12760,0
20230907,135600,12760,12760,12760,12760,12760,0
20230907,135500,12760,12760,12760,12760,12760,0
20230907,135400,12760,12760,12760,12760,12760,0
20230907,135300,12760,12760,12760,12760,12760,0
20230907,135200,12760,12760,12760,12760,12760,0
20230907,135100,12760,12760,12760,12760,12760,0
20230907,135000,12760,12760,12760,12760,12760,0
20230907,134900,12760,12760,12760,12760,12760,0
20230907,134800,12760,12760,12760,12760,12760,0
20230907,134700,12760,12760,12760,12760,12760,0
20230907,134600,12760,12760,12760,12760,12760,0
20230907,134500,12760,12760,12760,12760,12760,0
20230907,134400,12760,12760,12760,12760,12760,0
20230907,134300,12760,12760,12760,12760,12760,0
20230907,134200,12760,12760,12760,12760,12760,0
20230907,134100,12760,12760,12760,12760,12760,0
20230907,134000,12760,12760,12760,12760,12760,0
20230907,133900,12760,12760,12760,12760,12760,0
20230907,133800,12760,12760,12760,12760,12760,0
20230907,133700,12760,12760,12760,12760,12760,0
20230907,133600,12760,12760,12760,12760,12760,0
20230907,133500,12760,12760,12760,12760,12760,0
20230907,133400,12760,12760,12760,12760,12760,0
20230907,133300,12760,12760,12760,12760,12760,0
20230907,133200,12760,12760,12760,12760,12760,0
20230907,133100,12760,12760,12760,12760,12760,0
20230907,133000,12760,12760,12760,12760,12760,0
20230907,132900,12760,12760,12760,12760,12760,0
20230907,132800,12760,12760,12760,12760,12760,0
20230907,132700,12760,12760,12760,12760,12760,0
20230907,132600,12760,12760,12760,12760,12760,0
20230907,132500,12760,12760,12760,12760,12760,0
20230907,132400,12760,12760,12760,12760,12760,0
20230907,132300,12760,12760,12760,12760,12760,0
20230907,132200,12760,12760,12760,12760,12760,0
20230907,132100,12760,12760,12760,12760,12760,0
20230907,132000,12760,12760,12760,12760,12760,0
20230907,131900,12760,12760,12760,12760,12760,0
20230907,131800,12760,12760,12760,12760,12760,0
20230907,131700,12760,12760,12760,12760,12760,0
20230907,131600,12760,12760,12760,12760,12760,0
20230907,131500,12760,12760,12760,12760,12760,0
20230907,131400,12760,12760,12760,12760,12760,0
20230907,131300,12760,12760,12760,12760,12760,0
20230907,131200,12760,12760,12760,12760,12760,0
20230907,131100,12760,12760,12760,12760,12760,0
20230907,131000,12760,12760,12760,12760,12760,0
20230907,130900,12760,12760,12760,12760,12760,0
20230907,130800,12760,12760,12760,12760,12760,0
20230907,130700,12760,12760,12760,12760,12760,0
20230907,130600,12760,12760,12760,12760,12760,0
20230907,130500,12760,12760,12760,12760,12760,0
20230907,130400,12760,12760,12760,12760,12760,0
20230907,130300,12760,12760,12760,12760,12760,0
20230907,130200,12760,12760,12760,12760,12760,0
20230907,130100,12760,12760,12760,12760,12760,0
20230907,130000,12760,12760,12760,12760,12760,0
20230907,125900,12760,12760,12760,12760,12760,0
20230907,125800,12760,12760,12760,12760,12760,0
20230907,125700,12760,12760,12760,12760,12760,0
20230907,125600,12760,12760,12760,12760,12760,0
20230907,125500,12760,12760,12760,12760,12760,0
20230907,125400,12760,12760,12760,12760,12760,0
20230907,125300,12760,12760,12760,12760,12760,0
20230907,125200,12760,12760,12760,12760,12760,0
20230907,125100,12760,12760,12760,12760,12760,0
20230907,125000,12760,12760,12760,12760,12760,0
20230907,124900,12760,12760,12760,12760,12760,0
20230907,124800,12760,12760,12760,12760,12760,0
20230907,124700,12760,12760,12760,12760,12760,0
20230907,124600,12760,12760,12760,12760,12760,0
20230907,124500,12760,12760,12760,12760,12760,0
20230907,124400,12760,12760,12760,12760,12760,0
20230907,124300,12760,12760,12760,12760,12760,0
20230907,124200,12760,12760,12760,12760,12760,0
20230907,124100,12760,12760,12760,12760,12760,0
20230907,124000,12760,12760,12760,12760,12760,0
20230907,123900,12760,12760,12760,12760,12760,0
20230907,123800,12760,12760,12760,12760,12760,0
20230907,123700,12760,12760,12760,12760,12760,0
20230907,123600,12760,12760,12760,12760,12760,0
20230907,123500,12760,12760,12760,12760,12760,0
20230907,123400,12760,12760,12760,12760,12760,0
20230907,123300,12760,12760,12760,12760,12760,0
20230907,123200,12760,12760,12760,12760,12760,0
20230907,123100,12760,12760,12760,12760,12760,0
20230907,123000,12760,12760,12760,12760,12760,0
20230907,122900,12760,12760,12760,12760,12760,0
20230907,122800,12760,12760,12760,12760,12760,0
20230907,122700,12760,12760,12760,12760,12760,0
20230907,122600,12760,12760,12760,12760,12760,0
20230907,122500,12760,12760,12760,12760,12760,0
20230907,122400,12760,12760,12760,12760,12760,0
20230907,122300,12760,12760,12760,12760,12760,0
20230907,122200,12760,12760,12760,12760,12760,0
20230907,122100,12760,12760,12760,12760,12760,0
20230907,122000,12760,12760,12760,12760,12760,0
20230907,121900,12760,12760,12760,12760,12760,0
20230907,121800,12760,12760,12760,12760,12760,0
20230907,121700,12760,12760,12760,12760,12760,0
20230907,121600,12760,12760,12760,12760,12760,0
20230907,121500,12760,12760,12760,12760,12760,0
20230907,121400,12760,12760,12760,12760,12760,0
20230907,121300,12760,12760,12760,12760,12760,0
20230907,121200,12760,12760,12760,12760,12760,0
20230907,121100,12760,12760,12760,12760,12760,0
20230907,121000,12760,12760,12760,12760,12760,0
20230907,120900,12760,12760,12760,12760,12760,0
20230907,120800,12760,12760,12760,12760,12760,0
20230907,120700,12760,12760,12760,12760,12760,0
20230907,120600,12760,12760,12760,12760,12760,0
20230907,120500,12760,12760,12760,12760,12760,0
20230907,120400,12760,12760,12760,12760,12760,0
20230907,120300,12760,12760,12760,12760,12760,0
20230907,120200,12760,12760,12760,12760,12760,0
20230907,120100,12760,12760,12760,12760,12760,0
20230907,120000,12760,12760,12760,12760,12760,0
20230907,115900,12760,12760,12760,12760,12760,0
20230907,115800,12760,12760,12760,12760,12760,0
20230907,115700,12760,12760,12760,12760,12760,0
20230907,115600,12760,12760,12760,12760,12760,0
20230907,115500,12760,12760,12760,12760,12760,0
20230907,115400,12760,12760,12760,12760,12760,0
20230907,115300,12760,12760,12760,12760,12760,0
20230907,115200,12760,12760,12760,12760,12760,0
20230907,115100,12760,12760,12760,12760,12760,0
20230907,115000,12760,12760,12760,12760,12760,0
20230907,114900,12760,12760,12760,12760,12760,0
20230907,114800,12760,12760,12760,12760,12760,0
20230907,114700,12760,12760,12760,12760,12760,0
20230907,114600,12760,12760,12760,12760,12760,0
20230907,114500,12760,12760,12760,12760,12760,0
20230907,114400,12760,12760,12760,12760,12760,0
20230907,114300,12760,12760,12760,12760,12760,0
20230907,114200,12760,12760,12760,12760,12760,0
20230907,114100,12760,12760,12760,12760,12760,0
20230907,114000,12760,12760,12760,12760,12760,0
20230907,113900,12760,12760,12760,12760,12760,0
20230907,113800,12760,12760,12760,12760,12760,0
20230907,113700,12760,12760,12760,12760,12760,0
20230907,113600,12760,12760,12760,12760,12760,0
20230907,113500,12760,12760,12760,12760,12760,0
20230907,113400,12760,12760,12760,12760,12760,0
20230907,113300,12760,12760,12760,12760,12760,0
20230907,113200,12760,12760,12760,12760,12760,0
20230907,113100,12760,12760,12760,12760,12760,0
20230907,113000,12760,12760,12760,12760,12760,0
20230907,112900,12760,12760,12760,12760,12760,0
20230907,112800,12760,12760,12760,12760,12760,0
20230907,112700,12760,12760,12760,12760,12760,0
20230907,112600,12760,12760,12760,12760,12760,0
20230907,112500,12760,12760,12760,12760,12760,0
20230907,112400,12760,12760,12760,12760,12760,0
20230907,112300,12760,12760,12760,12760,12760,0
20230907,112200,12760,12760,12760,12760,12760,0
20230907,112100,12760,12760,12760,12760,12760,0
20230907,112000,12760,12760,12760,12760,12760,0
20230907,111900,12760,12760,12760,12760,12760,0
20230907,111800,12760,12760,12760,12760,12760,0
20230907,111700,12760,12760,12760,12760,12760,0
20230907,111600,12760,12760,12760,12760,12760,0
20230907,111500,12760,12760,12760,12760,12760,0
20230907,111400,12760,12760,12760,12760,12760,0
20230907,111300,12760,12760,12760,12760,12760,0
20230907,111200,12760,12760,12760,12760,12760,0
20230907,111100,12760,12760,12760,12760,12760,0
20230907,111000,12760,12760,12760,12760,12760,0
20230907,110900,12760,12760,12760,12760,12760,0
20230907,110800,12760,12760,12760,12760,12760,0
20230907,110700,12760,12760,12760,12760,12760,0
20230907,110600,12760,12760,12760,12760,12760,0
20230907,110500,12760,12760,12760,12760,12760,0
20230907,110400,12760,12760,12760,12760,12760,0
20230907,110300,12760,12760,12760,12760,12760,0
20230907,110200,12760,12760,12760,12760,12760,0
20230907,110100,12760,12760,12760,12760,12760,0
20230907,110000,12760,12760,12760,12760,12760,0
20230907,105900,12760,12760,12760,12760,12760,0
20230907,105800,12760,12760,12760,12760,12760,0
20230907,105700,12760,12760,12760,12760,12760,0
20230907,105600,12760,12760,12760,12760,12760,0
20230907,105500,12760,12760,12760,12760,12760,0
20230907,105400,12760,12760,12760,12760,12760,0
20230907,105300,12760,12760,12760,12760,12760,0
20230907,105200,12760,12760,12760,12760,12760,0
20230907,105100,12760,12760,12760,12760,12760,0
20230907,105000,12760,12760,12760,12760,12760,0
20230907,104900,12760,12760,12760,12760,12760,0
20230907,104800,12760,12760,12760,12760,12760,0
20230907,104700,12760,12760,12760,12760,12760,0
20230907,104600,12760,12760,12760,12760,12760,0
20230907,104500,12760,12760,12760,12760,12760,0
20230907,104400,12760,12760,12760,12760,12760,0
20230907,104300,12760,12760,12760,12760,12760,0
20230907,104200,12760,12760,12760,12760,12760,0
20230907,104100,12760,12760,12760,12760,12760,0
20230907,104000,12760,12760,12760,12760,12760,0
20230907,103900,12760,12760,12760,12760,12760,0
20230907,103800,12760,12760,12760,12760,12760,0
20230907,103700,12760,12760,12760,12760,12760,0
20230907,103600,12760,12760,12760,12760,12760,0
20230907,103500,12760,12760,12760,12760,12760,0
20230907,103400,12760,12760,12760,12760,12760,0
20230907,103300,12760,12760,12760,12760,12760,0
20230907,103200,12760,12760,12760,12760,12760,0
20230907,103100,12760,12760,12760,12760,12760,0
20230907,103000,12760,12760,12760,12760,12760,0
20230907,102900,12760,12760,12760,12760,12760,0
20230907,102800,12760,12760,12760,12760,12760,0
20230907,102700,12760,12760,12760,12760,12760,0
20230907,102600,12760,12760,12760,12760,12760,0
20230907,102500,12760,12760,12760,12760,12760,0
20230907,102400,12760,12760,12760,12760,12760,0
20230907,102300,12760,12760,12760,12760,12760,0
20230907,102200,12760,12760,12760,12760,12760,0
20230907,102100,12760,12760,12760,12760,12760,0
20230907,102000,12760,12760,12760,12760,12760,0
20230907,101900,12760,12760,12760,12760,12760,0
20230907,101800,12760,12760,12760,12760,12760,0
20230907,101700,12760,12760,12760,12760,12760,0
20230907,101600,12760,12760,12760,12760,12760,0
20230907,101500,12760,12760,12760,12760,12760,0
20230907,101400,12760,12760,12760,12760,12760,0
20230907,101300,12760,12760,12760,12760,12760,0
20230907,101200,12760,12760,12760,12760,12760,0
20230907,101100,12760,12760,12760,12760,12760,0
20230907,101000,12760,12760,12760,12760,12760,0
20230907,100900,12760,12760,12760,12760,12760,0
20230907,100800,12760,12760,12760,12760,12760,0
20230907,100700,12760,12760,12760,12760,12760,0
20230907,100600,12760,12760,12760,12760,12760,0
20230907,100500,12760,12760,12760,12760,12760,0
20230907,100400,12760,12760,12760,12760,12760,0
20230907,100300,12760,12760,12760,12760,12760,0
20230907,100200,12760,12760,12760,12760,12760,0
20230907,100100,12760,12760,12760,12760,12760,0
20230907,100000,12760,12760,12760,12760,12760,0
20230907,095900,12760,12760,12760,12760,12760,0
20230907,095800,12760,12760,12760,12760,12760,0
20230907,095700,12760,12760,12760,12760,12760,0
20230907,095600,12760,12760,12760,12760,12760,0
20230907,095500,12760,12760,12760,12760,12760,0
20230907,095400,12760,12760,12760,12760,12760,0
20230907,095300,12760,12760,12760,12760,12760,0
20230907,095200,12760,12760,12760,12760,12760,0
20230907,095100,12760,12760,12760,12760,12760,0
20230907,095000,12760,12760,12760,12760,12760,0
20230907,094900,12760,12760,12760,12760,12760,0
20230907,094800,12760,12760,12760,12760,12760,0
20230907,094700,12760,12760,12760,12760,12760,0
20230907,094600,12760,12760,12760,12760,12760,0
20230907,094500,12760,12760,12760,12760,12760,0
20230907,094400,12760,12760,12760,12760,12760,0
20230907,094300,12760,12760,12760,12760,12760,0
20230907,094200,12760,12760,12760,12760,12760,0
20230907,094100,12760,12760,12760,12760,12760,0
20230907,094000,12760,12760,12760,12760,12760,0
20230907,093900,12760,12760,12760,12760,12760,0
20230907,093800,12760,12760,12760,12760,12760,0
20230907,093700,12760,12760,12760,12760,12760,0
20230907,093600,12760,12760,12760,12760,12760,0
20230907,093500,12760,12760,12760,12760,12760,0
20230907,093400,12760,12760,12760,12760,12760,0
20230907,093300,12760,12760,12760,12760,12760,0
20230907,093200,12760,12760,12760,12760,12760,0
20230907,093100,12760,12760,12760,12760,12760,0
20230907,093000,12760,12760,12760,12760,12760,0
20230907,092900,12760,12760,12760,12760,12760,0
20230907,092800,12760,12760,12760,12760,12760,0
20230907,092700,12760,12760,12760,12760,12760,0
20230907,092600,12760,12760,12760,12760,12760,0
20230907,092500,12760,12760,12760,12760,12760,0
20230907,092400,12760,12760,12760,12760,12760,1
20230907,092300,0,12660,12660,12660,12660,0
20230907,092200,0,12660,12660,12660,12660,0
20230907,092100,0,12660,12660,12660,12660,0
20230907,092000,0,12660,12660,12660,12660,0
20230907,091900,0,12660,12660,12660,12660,0
20230907,091800,0,12660,12660,12660,12660,0
20230907,091700,0,12660,12660,12660,12660,0
20230907,091600,0,12660,12660,12660,12660,0
20230907,091500,0,12660,12660,12660,12660,0
20230907,091400,0,12660,12660,12660,12660,0
20230907,091300,0,12660,12660,12660,12660,0
20230907,091200,0,12660,12660,12660,12660,0
20230907,091100,0,12660,12660,12660,12660,0
20230907,091000,0,12660,12660,12660,12660,0
20230907,090900,0,12660,12660,12660,12660,0
20230907,090800,0,12660,12660,12660,12660,0
20230907,090700,0,12660,12660,12660,12660,0
20230907,090600,0,12660,12660,12660,12660,0
20230907,090500,0,12660,12660,12660,12660,0
20230907,090400,0,12660,12660,12660,12660,0
20230907,090300,0,12660,12660,12660,12660,0
20230907,090200,0,12660,12660,12660,12660,0
20230907,090100,0,12660,12660,12660,12660,0
20230907,090000,0,12660,12660,12660,12660,0