KissMeData/221800/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,201600,11578920,8140,8140,8140,8140,3
20230904,201500,11578920,8140,8140,8140,8140,0
20230904,201400,11578920,8140,8140,8140,8140,0
20230904,201300,11578920,8140,8140,8140,8140,0
20230904,201200,11578920,8140,8140,8140,8140,0
20230904,201100,11578920,8140,8140,8140,8140,0
20230904,201000,11578920,8140,8140,8140,8140,0
20230904,200900,11578920,8140,8140,8140,8140,0
20230904,200800,11578920,8140,8140,8140,8140,0
20230904,200700,11578920,8140,8140,8140,8140,0
20230904,200600,11578920,8140,8140,8140,8140,0
20230904,200500,11578920,8140,8140,8140,8140,0
20230904,200400,11578920,8140,8140,8140,8140,0
20230904,200300,11578920,8140,8140,8140,8140,0
20230904,200200,11578920,8140,8140,8140,8140,0
20230904,200100,11578920,8140,8140,8140,8140,0
20230904,200000,11578920,8140,8140,8140,8140,0
20230904,195900,11578920,8140,8140,8140,8140,0
20230904,195800,11578920,8140,8140,8140,8140,0
20230904,195700,11578920,8140,8140,8140,8140,0
20230904,195600,11578920,8140,8140,8140,8140,0
20230904,195500,11578920,8140,8140,8140,8140,0
20230904,195400,11578920,8140,8140,8140,8140,0
20230904,195300,11578920,8140,8140,8140,8140,0
20230904,195200,11578920,8140,8140,8140,8140,0
20230904,195100,11578920,8140,8140,8140,8140,0
20230904,195000,11578920,8140,8140,8140,8140,0
20230904,194900,11578920,8140,8140,8140,8140,0
20230904,194800,11578920,8140,8140,8140,8140,0
20230904,194700,11578920,8140,8140,8140,8140,0
20230904,194600,11578920,8140,8140,8140,8140,3
20230904,194500,11578920,8140,8140,8140,8140,0
20230904,194400,11578920,8140,8140,8140,8140,0
20230904,194300,11578920,8140,8140,8140,8140,0
20230904,194200,11578920,8140,8140,8140,8140,0
20230904,194100,11578920,8140,8140,8140,8140,0
20230904,194000,11578920,8140,8140,8140,8140,0
20230904,193900,11578920,8140,8140,8140,8140,0
20230904,193800,11578920,8140,8140,8140,8140,0
20230904,193700,11578920,8140,8140,8140,8140,0
20230904,193600,11578920,8140,8140,8140,8140,0
20230904,193500,11578920,8140,8140,8140,8140,0
20230904,193400,11578920,8140,8140,8140,8140,0
20230904,193300,11578920,8140,8140,8140,8140,0
20230904,193200,11578920,8140,8140,8140,8140,0
20230904,193100,11578920,8140,8140,8140,8140,0
20230904,193000,11578920,8140,8140,8140,8140,0
20230904,192900,11578920,8140,8140,8140,8140,0
20230904,192800,11578920,8140,8140,8140,8140,0
20230904,192700,11578920,8140,8140,8140,8140,0
20230904,192600,11578920,8140,8140,8140,8140,0
20230904,192500,11578920,8140,8140,8140,8140,0
20230904,192400,11578920,8140,8140,8140,8140,0
20230904,192300,11578920,8140,8140,8140,8140,0
20230904,192200,11578920,8140,8140,8140,8140,0
20230904,192100,11578920,8140,8140,8140,8140,0
20230904,192000,11578920,8140,8140,8140,8140,0
20230904,191900,11578920,8140,8140,8140,8140,0
20230904,191800,11578920,8140,8140,8140,8140,0
20230904,191700,11578920,8140,8140,8140,8140,0
20230904,191600,11578920,8140,8140,8140,8140,3
20230904,191500,11578920,8140,8140,8140,8140,0
20230904,191400,11578920,8140,8140,8140,8140,0
20230904,191300,11578920,8140,8140,8140,8140,0
20230904,191200,11578920,8140,8140,8140,8140,0
20230904,191100,11578920,8140,8140,8140,8140,0
20230904,191000,11578920,8140,8140,8140,8140,0
20230904,190900,11578920,8140,8140,8140,8140,0
20230904,190800,11578920,8140,8140,8140,8140,0
20230904,190700,11578920,8140,8140,8140,8140,0
20230904,190600,11578920,8140,8140,8140,8140,0
20230904,190500,11578920,8140,8140,8140,8140,0
20230904,190400,11578920,8140,8140,8140,8140,0
20230904,190300,11578920,8140,8140,8140,8140,0
20230904,190200,11578920,8140,8140,8140,8140,0
20230904,190100,11578920,8140,8140,8140,8140,0
20230904,190000,11578920,8140,8140,8140,8140,0
20230904,185900,11578920,8140,8140,8140,8140,0
20230904,185800,11578920,8140,8140,8140,8140,0
20230904,185700,11578920,8140,8140,8140,8140,0
20230904,185600,11578920,8140,8140,8140,8140,0
20230904,185500,11578920,8140,8140,8140,8140,0
20230904,185400,11578920,8140,8140,8140,8140,0
20230904,185300,11578920,8140,8140,8140,8140,0
20230904,185200,11578920,8140,8140,8140,8140,0
20230904,185100,11578920,8140,8140,8140,8140,0
20230904,185000,11578920,8140,8140,8140,8140,0
20230904,184900,11578920,8140,8140,8140,8140,0
20230904,184800,11578920,8140,8140,8140,8140,0
20230904,184700,11578920,8140,8140,8140,8140,0
20230904,184600,11578920,8140,8140,8140,8140,3
20230904,184500,11578920,8140,8140,8140,8140,0
20230904,184400,11578920,8140,8140,8140,8140,0
20230904,184300,11578920,8140,8140,8140,8140,0
20230904,184200,11578920,8140,8140,8140,8140,0
20230904,184100,11578920,8140,8140,8140,8140,0
20230904,184000,11578920,8140,8140,8140,8140,0
20230904,183900,11578920,8140,8140,8140,8140,0
20230904,183800,11578920,8140,8140,8140,8140,0
20230904,183700,11578920,8140,8140,8140,8140,0
20230904,183600,11578920,8140,8140,8140,8140,0
20230904,183500,11578920,8140,8140,8140,8140,0
20230904,183400,11578920,8140,8140,8140,8140,0
20230904,183300,11578920,8140,8140,8140,8140,0
20230904,183200,11578920,8140,8140,8140,8140,0
20230904,183100,11578920,8140,8140,8140,8140,0
20230904,183000,11578920,8140,8140,8140,8140,0
20230904,182900,11578920,8140,8140,8140,8140,0
20230904,182800,11578920,8140,8140,8140,8140,0
20230904,182700,11578920,8140,8140,8140,8140,0
20230904,182600,11578920,8140,8140,8140,8140,0
20230904,182500,11578920,8140,8140,8140,8140,0
20230904,182400,11578920,8140,8140,8140,8140,0
20230904,182300,11578920,8140,8140,8140,8140,0
20230904,182200,11578920,8140,8140,8140,8140,0
20230904,182100,11578920,8140,8140,8140,8140,0
20230904,182000,11578920,8140,8140,8140,8140,0
20230904,181900,11578920,8140,8140,8140,8140,0
20230904,181800,11578920,8140,8140,8140,8140,0
20230904,181700,11578920,8140,8140,8140,8140,0
20230904,181600,11578920,8140,8140,8140,8140,3
20230904,181500,11578920,8140,8140,8140,8140,0
20230904,181400,11578920,8140,8140,8140,8140,0
20230904,181300,11578920,8140,8140,8140,8140,0
20230904,181200,11578920,8140,8140,8140,8140,0
20230904,181100,11578920,8140,8140,8140,8140,0
20230904,181000,11578920,8140,8140,8140,8140,0
20230904,180900,11578920,8140,8140,8140,8140,0
20230904,180800,11578920,8140,8140,8140,8140,0
20230904,180700,11578920,8140,8140,8140,8140,0
20230904,180600,11578920,8140,8140,8140,8140,0
20230904,180500,11578920,8140,8140,8140,8140,0
20230904,180400,11578920,8140,8140,8140,8140,0
20230904,180300,11578920,8140,8140,8140,8140,0
20230904,180200,11578920,8140,8140,8140,8140,0
20230904,180100,11578920,8140,8140,8140,8140,0
20230904,180000,11578920,8140,8140,8140,8140,0
20230904,175900,11578920,8140,8140,8140,8140,0
20230904,175800,11578920,8140,8140,8140,8140,0
20230904,175700,11578920,8140,8140,8140,8140,0
20230904,175600,11578920,8140,8140,8140,8140,0
20230904,175500,11578920,8140,8140,8140,8140,0
20230904,175400,11578920,8140,8140,8140,8140,0
20230904,175300,11578920,8140,8140,8140,8140,0
20230904,175200,11578920,8140,8140,8140,8140,0
20230904,175100,11578920,8140,8140,8140,8140,0
20230904,175000,11578920,8140,8140,8140,8140,0
20230904,174900,11578920,8140,8140,8140,8140,0
20230904,174800,11578920,8140,8140,8140,8140,0
20230904,174700,11578920,8140,8140,8140,8140,0
20230904,174600,11578920,8140,8140,8140,8140,3
20230904,174500,11578920,8140,8140,8140,8140,0
20230904,174400,11578920,8140,8140,8140,8140,0
20230904,174300,11578920,8140,8140,8140,8140,0
20230904,174200,11578920,8140,8140,8140,8140,0
20230904,174100,11578920,8140,8140,8140,8140,0
20230904,174000,11578920,8140,8140,8140,8140,0
20230904,173900,11578920,8140,8140,8140,8140,0
20230904,173800,11578920,8140,8140,8140,8140,0
20230904,173700,11578920,8140,8140,8140,8140,0
20230904,173600,11578920,8140,8140,8140,8140,0
20230904,173500,11578920,8140,8140,8140,8140,0
20230904,173400,11578920,8140,8140,8140,8140,0
20230904,173300,11578920,8140,8140,8140,8140,0
20230904,173200,11578920,8140,8140,8140,8140,0
20230904,173100,11578920,8140,8140,8140,8140,0
20230904,173000,11578920,8140,8140,8140,8140,0
20230904,172900,11578920,8140,8140,8140,8140,0
20230904,172800,11578920,8140,8140,8140,8140,0
20230904,172700,11578920,8140,8140,8140,8140,0
20230904,172600,11578920,8140,8140,8140,8140,0
20230904,172500,11578920,8140,8140,8140,8140,0
20230904,172400,11578920,8140,8140,8140,8140,0
20230904,172300,11578920,8140,8140,8140,8140,0
20230904,172200,11578920,8140,8140,8140,8140,0
20230904,172100,11578920,8140,8140,8140,8140,0
20230904,172000,11578920,8140,8140,8140,8140,0
20230904,171900,11578920,8140,8140,8140,8140,0
20230904,171800,11578920,8140,8140,8140,8140,0
20230904,171700,11578920,8140,8140,8140,8140,0
20230904,171600,11578920,8140,8140,8140,8140,3
20230904,171500,11578920,8140,8140,8140,8140,0
20230904,171400,11578920,8140,8140,8140,8140,0
20230904,171300,11578920,8140,8140,8140,8140,0
20230904,171200,11578920,8140,8140,8140,8140,0
20230904,171100,11578920,8140,8140,8140,8140,0
20230904,171000,11578920,8140,8140,8140,8140,0
20230904,170900,11578920,8140,8140,8140,8140,0
20230904,170800,11578920,8140,8140,8140,8140,0
20230904,170700,11578920,8140,8140,8140,8140,0
20230904,170600,11578920,8140,8140,8140,8140,0
20230904,170500,11578920,8140,8140,8140,8140,0
20230904,170400,11578920,8140,8140,8140,8140,0
20230904,170300,11578920,8140,8140,8140,8140,0
20230904,170200,11578920,8140,8140,8140,8140,0
20230904,170100,11578920,8140,8140,8140,8140,0
20230904,170000,11578920,8140,8140,8140,8140,0
20230904,165900,11578920,8140,8140,8140,8140,0
20230904,165800,11578920,8140,8140,8140,8140,0
20230904,165700,11578920,8140,8140,8140,8140,0
20230904,165600,11578920,8140,8140,8140,8140,0
20230904,165500,11578920,8140,8140,8140,8140,0
20230904,165400,11578920,8140,8140,8140,8140,0
20230904,165300,11578920,8140,8140,8140,8140,0
20230904,165200,11578920,8140,8140,8140,8140,0
20230904,165100,11578920,8140,8140,8140,8140,0
20230904,165000,11578920,8140,8140,8140,8140,0
20230904,164900,11578920,8140,8140,8140,8140,0
20230904,164800,11578920,8140,8140,8140,8140,0
20230904,164700,11578920,8140,8140,8140,8140,0
20230904,164600,11578920,8140,8140,8140,8140,3
20230904,164500,11578920,8140,8140,8140,8140,0
20230904,164400,11578920,8140,8140,8140,8140,0
20230904,164300,11578920,8140,8140,8140,8140,0
20230904,164200,11578920,8140,8140,8140,8140,0
20230904,164100,11578920,8140,8140,8140,8140,0
20230904,164000,11578920,8140,8140,8140,8140,0
20230904,163900,11578920,8140,8140,8140,8140,0
20230904,163800,11578920,8140,8140,8140,8140,0
20230904,163700,11578920,8140,8140,8140,8140,0
20230904,163600,11578920,8140,8140,8140,8140,0
20230904,163500,11578920,8140,8140,8140,8140,0
20230904,163400,11578920,8140,8140,8140,8140,0
20230904,163300,11578920,8140,8140,8140,8140,0
20230904,163200,11578920,8140,8140,8140,8140,0
20230904,163100,11578920,8140,8140,8140,8140,0
20230904,163000,11578920,8140,8140,8140,8140,0
20230904,162900,11578920,8140,8140,8140,8140,0
20230904,162800,11578920,8140,8140,8140,8140,0
20230904,162700,11578920,8140,8140,8140,8140,0
20230904,162600,11578920,8140,8140,8140,8140,0
20230904,162500,11578920,8140,8140,8140,8140,0
20230904,162400,11578920,8140,8140,8140,8140,0
20230904,162300,11578920,8140,8140,8140,8140,0
20230904,162200,11578920,8140,8140,8140,8140,0
20230904,162100,11578920,8140,8140,8140,8140,0
20230904,162000,11578920,8140,8140,8140,8140,0
20230904,161900,11578920,8140,8140,8140,8140,0
20230904,161800,11578920,8140,8140,8140,8140,0
20230904,161700,11578920,8140,8140,8140,8140,0
20230904,161600,11578920,8140,8140,8140,8140,3
20230904,161500,11578920,8140,8140,8140,8140,0
20230904,161400,11578920,8140,8140,8140,8140,0
20230904,161300,11578920,8140,8140,8140,8140,0
20230904,161200,11578920,8140,8140,8140,8140,0
20230904,161100,11578920,8140,8140,8140,8140,0
20230904,161000,11578920,8140,8140,8140,8140,0
20230904,160900,11578920,8140,8140,8140,8140,0
20230904,160800,11578920,8140,8140,8140,8140,0
20230904,160700,11578920,8140,8140,8140,8140,0
20230904,160600,11578920,8140,8140,8140,8140,0
20230904,160500,11578920,8140,8140,8140,8140,0
20230904,160400,11578920,8140,8140,8140,8140,0
20230904,160300,11578920,8140,8140,8140,8140,0
20230904,160200,11578920,8140,8140,8140,8140,0
20230904,160100,11578920,8140,8140,8140,8140,0
20230904,160000,11578920,8140,8140,8140,8140,0
20230904,155900,11578920,8140,8140,8140,8140,0
20230904,155800,11578920,8140,8140,8140,8140,0
20230904,155700,11578920,8140,8140,8140,8140,0
20230904,155600,11578920,8140,8140,8140,8140,0
20230904,155500,11578920,8140,8140,8140,8140,0
20230904,155400,11578920,8140,8140,8140,8140,0
20230904,155300,11578920,8140,8140,8140,8140,0
20230904,155200,11578920,8140,8140,8140,8140,0
20230904,155100,11578920,8140,8140,8140,8140,0
20230904,155000,11578920,8140,8140,8140,8140,0
20230904,154900,11578920,8140,8140,8140,8140,0
20230904,154800,11578920,8140,8140,8140,8140,0
20230904,154700,11578920,8140,8140,8140,8140,0
20230904,154600,11578920,8140,8140,8140,8140,3
20230904,154500,11578920,8140,8140,8140,8140,0
20230904,154400,11578920,8140,8140,8140,8140,0
20230904,154300,11578920,8140,8140,8140,8140,0
20230904,154200,11578920,8140,8140,8140,8140,0
20230904,154100,11578920,8140,8140,8140,8140,0
20230904,154000,11578920,8140,8140,8140,8140,0
20230904,153900,11578920,8140,8140,8140,8140,0
20230904,153800,11578920,8140,8140,8140,8140,0
20230904,153700,11578920,8140,8140,8140,8140,0
20230904,153600,11578920,8140,8140,8140,8140,0
20230904,153500,11578920,8140,8140,8140,8140,0
20230904,153400,11578920,8140,8140,8140,8140,0
20230904,153300,11578920,8140,8140,8140,8140,0
20230904,153200,11578920,8140,8140,8140,8140,0
20230904,153100,11578920,8140,8140,8140,8140,0
20230904,153000,11578920,8140,8140,8140,8140,3
20230904,152900,11554500,8140,8140,8140,8140,0
20230904,152800,11554500,8140,8140,8140,8140,0
20230904,152700,11554500,8140,8140,8140,8140,0
20230904,152600,11554500,8140,8140,8140,8140,0
20230904,152500,11554500,8140,8140,8140,8140,0
20230904,152400,11554500,8140,8140,8140,8140,0
20230904,152300,11554500,8140,8140,8140,8140,0
20230904,152200,11554500,8140,8140,8140,8140,0
20230904,152100,11554500,8140,8140,8140,8140,0
20230904,152000,11554500,8140,8140,8140,8140,0
20230904,151900,11554500,8140,8140,8140,8140,0
20230904,151800,11554500,8140,8140,8140,8140,0
20230904,151700,11554500,8140,8140,8140,8140,0
20230904,151600,11554500,8140,8140,8140,8140,0
20230904,151500,11554500,8140,8140,8140,8140,0
20230904,151400,11554500,8140,8140,8140,8140,0
20230904,151300,11554500,8140,8140,8140,8140,0
20230904,151200,11554500,8140,8140,8140,8140,0
20230904,151100,11554500,8140,8140,8140,8140,0
20230904,151000,11554500,8140,8140,8140,8140,0
20230904,150900,11554500,8140,8140,8140,8140,0
20230904,150800,11554500,8140,8140,8140,8140,0
20230904,150700,11554500,8140,8140,8140,8140,0
20230904,150600,11554500,8140,8140,8140,8140,0
20230904,150500,11554500,8140,8140,8140,8140,0
20230904,150400,11554500,8140,8140,8140,8140,0
20230904,150300,11554500,8140,8140,8140,8140,0
20230904,150200,11554500,8140,8140,8140,8140,1
20230904,150100,11546360,8000,8000,8000,8000,0
20230904,150000,11546360,8000,8000,8000,8000,0
20230904,145900,11546360,8000,8000,8000,8000,0
20230904,145800,11546360,8000,8000,8000,8000,0
20230904,145700,11546360,8000,8000,8000,8000,0
20230904,145600,11546360,8000,8000,8000,8000,0
20230904,145500,11546360,8000,8000,8000,8000,12
20230904,145400,11450360,8000,8000,8000,8000,0
20230904,145300,11450360,8000,8000,8000,8000,0
20230904,145200,11450360,8000,8000,8000,8000,0
20230904,145100,11450360,8000,8000,8000,8000,0
20230904,145000,11450360,8000,8000,8000,8000,1
20230904,144900,11442360,7970,7970,7970,7970,0
20230904,144800,11442360,7970,7970,7970,7970,104
20230904,144700,10613480,8000,8090,8090,8000,487
20230904,144600,6701540,8130,8130,8130,8130,0
20230904,144500,6701540,8130,8130,8130,8130,0
20230904,144400,6701540,8130,8130,8130,8130,0
20230904,144300,6701540,8130,8130,8130,8130,0
20230904,144200,6701540,8130,8130,8130,8130,0
20230904,144100,6701540,8130,8130,8130,8130,0
20230904,144000,6701540,8130,8130,8130,8130,0
20230904,143900,6701540,8130,8130,8130,8130,0
20230904,143800,6701540,8130,8130,8130,8130,0
20230904,143700,6701540,8130,8130,8130,8130,0
20230904,143600,6701540,8130,8130,8130,8130,0
20230904,143500,6701540,8130,8130,8130,8130,0
20230904,143400,6701540,8130,8130,8130,8130,0
20230904,143300,6701540,8130,8130,8130,8130,0
20230904,143200,6701540,8130,8130,8130,8130,0
20230904,143100,6701540,8130,8130,8130,8130,0
20230904,143000,6701540,8130,8130,8130,8130,0
20230904,142900,6701540,8130,8130,8130,8130,0
20230904,142800,6701540,8130,8130,8130,8130,0
20230904,142700,6701540,8130,8130,8130,8130,0
20230904,142600,6701540,8130,8130,8130,8130,0
20230904,142500,6701540,8130,8130,8130,8130,0
20230904,142400,6701540,8130,8130,8130,8130,0
20230904,142300,6701540,8130,8130,8130,8130,0
20230904,142200,6701540,8130,8130,8130,8130,0
20230904,142100,6701540,8130,8130,8130,8130,0
20230904,142000,6701540,8130,8130,8130,8130,0
20230904,141900,6701540,8130,8130,8130,8130,0
20230904,141800,6701540,8130,8130,8130,8130,0
20230904,141700,6701540,8130,8130,8130,8130,0
20230904,141600,6701540,8130,8130,8130,8130,0
20230904,141500,6701540,8130,8130,8130,8130,0
20230904,141400,6701540,8130,8130,8130,8130,0
20230904,141300,6701540,8130,8130,8130,8130,0
20230904,141200,6701540,8130,8130,8130,8130,0
20230904,141100,6701540,8130,8130,8130,8130,0
20230904,141000,6701540,8130,8130,8130,8130,0
20230904,140900,6701540,8130,8130,8130,8130,0
20230904,140800,6701540,8130,8130,8130,8130,0
20230904,140700,6701540,8130,8130,8130,8130,0
20230904,140600,6701540,8130,8130,8130,8130,0
20230904,140500,6701540,8130,8130,8130,8130,0
20230904,140400,6701540,8130,8130,8130,8130,0
20230904,140300,6701540,8130,8130,8130,8130,0
20230904,140200,6701540,8130,8130,8130,8130,0
20230904,140100,6701540,8130,8130,8130,8130,0
20230904,140000,6701540,8130,8130,8130,8130,0
20230904,135900,6701540,8130,8130,8130,8130,0
20230904,135800,6701540,8130,8130,8130,8130,0
20230904,135700,6701540,8130,8130,8130,8130,0
20230904,135600,6701540,8130,8130,8130,8130,0
20230904,135500,6701540,8130,8130,8130,8130,0
20230904,135400,6701540,8130,8130,8130,8130,0
20230904,135300,6701540,8130,8130,8130,8130,0
20230904,135200,6701540,8130,8130,8130,8130,0
20230904,135100,6701540,8130,8130,8130,8130,0
20230904,135000,6701540,8130,8130,8130,8130,0
20230904,134900,6701540,8130,8130,8130,8130,0
20230904,134800,6701540,8130,8130,8130,8130,0
20230904,134700,6701540,8130,8130,8130,8130,0
20230904,134600,6701540,8130,8130,8130,8130,0
20230904,134500,6701540,8130,8130,8130,8130,35
20230904,134400,6416990,8100,8100,8100,8100,0
20230904,134300,6416990,8100,8100,8100,8100,0
20230904,134200,6416990,8100,8100,8100,8100,0
20230904,134100,6416990,8100,8100,8100,8100,0
20230904,134000,6416990,8100,8100,8100,8100,0
20230904,133900,6416990,8100,8100,8100,8100,0
20230904,133800,6416990,8100,8100,8100,8100,0
20230904,133700,6416990,8100,8100,8100,8100,0
20230904,133600,6416990,8100,8100,8100,8100,0
20230904,133500,6416990,8100,8100,8100,8100,0
20230904,133400,6416990,8100,8100,8100,8100,0
20230904,133300,6416990,8100,8100,8100,8100,0
20230904,133200,6416990,8100,8100,8100,8100,0
20230904,133100,6416990,8100,8100,8100,8100,0
20230904,133000,6416990,8100,8100,8100,8100,0
20230904,132900,6416990,8100,8100,8100,8100,0
20230904,132800,6416990,8100,8100,8100,8100,0
20230904,132700,6416990,8100,8100,8100,8100,0
20230904,132600,6416990,8100,8100,8100,8100,0
20230904,132500,6416990,8100,8100,8100,8100,0
20230904,132400,6416990,8100,8100,8100,8100,0
20230904,132300,6416990,8100,8100,8100,8100,0
20230904,132200,6416990,8100,8100,8100,8100,0
20230904,132100,6416990,8100,8100,8100,8100,0
20230904,132000,6416990,8100,8100,8100,8100,0
20230904,131900,6416990,8100,8100,8100,8100,0
20230904,131800,6416990,8100,8100,8100,8100,0
20230904,131700,6416990,8100,8100,8100,8100,0
20230904,131600,6416990,8100,8100,8100,8100,0
20230904,131500,6416990,8100,8100,8100,8100,288
20230904,131400,4084190,8130,8130,8130,8130,0
20230904,131300,4084190,8130,8130,8130,8130,0
20230904,131200,4084190,8130,8130,8130,8130,0
20230904,131100,4084190,8130,8130,8130,8130,0
20230904,131000,4084190,8130,8130,8130,8130,0
20230904,130900,4084190,8130,8130,8130,8130,0
20230904,130800,4084190,8130,8130,8130,8130,0
20230904,130700,4084190,8130,8130,8130,8130,0
20230904,130600,4084190,8130,8130,8130,8130,0
20230904,130500,4084190,8130,8130,8130,8130,0
20230904,130400,4084190,8130,8130,8130,8130,0
20230904,130300,4084190,8130,8130,8130,8130,0
20230904,130200,4084190,8130,8130,8130,8130,0
20230904,130100,4084190,8130,8130,8130,8130,0
20230904,130000,4084190,8130,8130,8130,8130,0
20230904,125900,4084190,8130,8130,8130,8130,0
20230904,125800,4084190,8130,8130,8130,8130,0
20230904,125700,4084190,8130,8130,8130,8130,0
20230904,125600,4084190,8130,8130,8130,8130,0
20230904,125500,4084190,8130,8130,8130,8130,0
20230904,125400,4084190,8130,8130,8130,8130,0
20230904,125300,4084190,8130,8130,8130,8130,0
20230904,125200,4084190,8130,8130,8130,8130,0
20230904,125100,4084190,8130,8130,8130,8130,0
20230904,125000,4084190,8130,8130,8130,8130,0
20230904,124900,4084190,8130,8130,8130,8130,0
20230904,124800,4084190,8130,8130,8130,8130,0
20230904,124700,4084190,8130,8130,8130,8130,0
20230904,124600,4084190,8130,8130,8130,8130,0
20230904,124500,4084190,8130,8130,8130,8130,0
20230904,124400,4084190,8130,8130,8130,8130,0
20230904,124300,4084190,8130,8130,8130,8130,0
20230904,124200,4084190,8130,8130,8130,8130,0
20230904,124100,4084190,8130,8130,8130,8130,0
20230904,124000,4084190,8130,8130,8130,8130,0
20230904,123900,4084190,8130,8130,8130,8130,0
20230904,123800,4084190,8130,8130,8130,8130,0
20230904,123700,4084190,8130,8130,8130,8130,0
20230904,123600,4084190,8130,8130,8130,8130,0
20230904,123500,4084190,8130,8130,8130,8130,0
20230904,123400,4084190,8130,8130,8130,8130,0
20230904,123300,4084190,8130,8130,8130,8130,0
20230904,123200,4084190,8130,8130,8130,8130,0
20230904,123100,4084190,8130,8130,8130,8130,0
20230904,123000,4084190,8130,8130,8130,8130,0
20230904,122900,4084190,8130,8130,8130,8130,0
20230904,122800,4084190,8130,8130,8130,8130,0
20230904,122700,4084190,8130,8130,8130,8130,0
20230904,122600,4084190,8130,8130,8130,8130,0
20230904,122500,4084190,8130,8130,8130,8130,0
20230904,122400,4084190,8130,8130,8130,8130,0
20230904,122300,4084190,8130,8130,8130,8130,0
20230904,122200,4084190,8130,8130,8130,8130,0
20230904,122100,4084190,8130,8130,8130,8130,0
20230904,122000,4084190,8130,8130,8130,8130,0
20230904,121900,4084190,8130,8130,8130,8130,0
20230904,121800,4084190,8130,8130,8130,8130,0
20230904,121700,4084190,8130,8130,8130,8130,0
20230904,121600,4084190,8130,8130,8130,8130,0
20230904,121500,4084190,8130,8130,8130,8130,0
20230904,121400,4084190,8130,8130,8130,8130,0
20230904,121300,4084190,8130,8130,8130,8130,0
20230904,121200,4084190,8130,8130,8130,8130,0
20230904,121100,4084190,8130,8130,8130,8130,1
20230904,121000,4076060,8020,8020,8020,8020,302
20230904,120900,1654020,8150,8150,8150,8150,0
20230904,120800,1654020,8150,8150,8150,8150,0
20230904,120700,1654020,8150,8150,8150,8150,0
20230904,120600,1654020,8150,8150,8150,8150,0
20230904,120500,1654020,8150,8150,8150,8150,0
20230904,120400,1654020,8150,8150,8150,8150,0
20230904,120300,1654020,8150,8150,8150,8150,0
20230904,120200,1654020,8150,8150,8150,8150,0
20230904,120100,1654020,8150,8150,8150,8150,0
20230904,120000,1654020,8150,8150,8150,8150,0
20230904,115900,1654020,8150,8150,8150,8150,0
20230904,115800,1654020,8150,8150,8150,8150,0
20230904,115700,1654020,8150,8150,8150,8150,0
20230904,115600,1654020,8150,8150,8150,8150,0
20230904,115500,1654020,8150,8150,8150,8150,0
20230904,115400,1654020,8150,8150,8150,8150,0
20230904,115300,1654020,8150,8150,8150,8150,0
20230904,115200,1654020,8150,8150,8150,8150,0
20230904,115100,1654020,8150,8150,8150,8150,0
20230904,115000,1654020,8150,8150,8150,8150,0
20230904,114900,1654020,8150,8150,8150,8150,0
20230904,114800,1654020,8150,8150,8150,8150,0
20230904,114700,1654020,8150,8150,8150,8150,0
20230904,114600,1654020,8150,8150,8150,8150,0
20230904,114500,1654020,8150,8150,8150,8150,0
20230904,114400,1654020,8150,8150,8150,8150,0
20230904,114300,1654020,8150,8150,8150,8150,0
20230904,114200,1654020,8150,8150,8150,8150,0
20230904,114100,1654020,8150,8150,8150,8150,0
20230904,114000,1654020,8150,8150,8150,8150,0
20230904,113900,1654020,8150,8150,8150,8150,0
20230904,113800,1654020,8150,8150,8150,8150,0
20230904,113700,1654020,8150,8150,8150,8150,0
20230904,113600,1654020,8150,8150,8150,8150,0
20230904,113500,1654020,8150,8150,8150,8150,0
20230904,113400,1654020,8150,8150,8150,8150,0
20230904,113300,1654020,8150,8150,8150,8150,0
20230904,113200,1654020,8150,8150,8150,8150,0
20230904,113100,1654020,8150,8150,8150,8150,0
20230904,113000,1654020,8150,8150,8150,8150,0
20230904,112900,1654020,8150,8150,8150,8150,0
20230904,112800,1654020,8150,8150,8150,8150,0
20230904,112700,1654020,8150,8150,8150,8150,0
20230904,112600,1654020,8150,8150,8150,8150,0
20230904,112500,1654020,8150,8150,8150,8150,0
20230904,112400,1654020,8150,8150,8150,8150,0
20230904,112300,1654020,8150,8150,8150,8150,0
20230904,112200,1654020,8150,8150,8150,8150,0
20230904,112100,1654020,8150,8150,8150,8150,0
20230904,112000,1654020,8150,8150,8150,8150,0
20230904,111900,1654020,8150,8150,8150,8150,0
20230904,111800,1654020,8150,8150,8150,8150,0
20230904,111700,1654020,8150,8150,8150,8150,0
20230904,111600,1654020,8150,8150,8150,8150,0
20230904,111500,1654020,8150,8150,8150,8150,0
20230904,111400,1654020,8150,8150,8150,8150,0
20230904,111300,1654020,8150,8150,8150,8150,0
20230904,111200,1654020,8150,8150,8150,8150,0
20230904,111100,1654020,8150,8150,8150,8150,0
20230904,111000,1654020,8150,8150,8150,8150,0
20230904,110900,1654020,8150,8150,8150,8150,0
20230904,110800,1654020,8150,8150,8150,8150,0
20230904,110700,1654020,8150,8150,8150,8150,0
20230904,110600,1654020,8150,8150,8150,8150,0
20230904,110500,1654020,8150,8150,8150,8150,0
20230904,110400,1654020,8150,8150,8150,8150,0
20230904,110300,1654020,8150,8150,8150,8150,0
20230904,110200,1654020,8150,8150,8150,8150,0
20230904,110100,1654020,8150,8150,8150,8150,0
20230904,110000,1654020,8150,8150,8150,8150,0
20230904,105900,1654020,8150,8150,8150,8150,0
20230904,105800,1654020,8150,8150,8150,8150,0
20230904,105700,1654020,8150,8150,8150,8150,0
20230904,105600,1654020,8150,8150,8150,8150,0
20230904,105500,1654020,8150,8150,8150,8150,0
20230904,105400,1654020,8150,8150,8150,8150,0
20230904,105300,1654020,8150,8150,8150,8150,0
20230904,105200,1654020,8150,8150,8150,8150,0
20230904,105100,1654020,8150,8150,8150,8150,0
20230904,105000,1654020,8150,8150,8150,8150,0
20230904,104900,1654020,8150,8150,8150,8150,0
20230904,104800,1654020,8150,8150,8150,8150,0
20230904,104700,1654020,8150,8150,8150,8150,0
20230904,104600,1654020,8150,8150,8150,8150,0
20230904,104500,1654020,8150,8150,8150,8150,0
20230904,104400,1654020,8150,8150,8150,8150,0
20230904,104300,1654020,8150,8150,8150,8150,0
20230904,104200,1654020,8150,8150,8150,8150,0
20230904,104100,1654020,8150,8140,8150,8140,197
20230904,104000,48870,8140,8140,8140,8140,0
20230904,103900,48870,8140,8140,8140,8140,0
20230904,103800,48870,8140,8140,8140,8140,0
20230904,103700,48870,8140,8140,8140,8140,5
20230904,103600,8170,8170,8170,8170,8170,0
20230904,103500,8170,8170,8170,8170,8170,0
20230904,103400,8170,8170,8170,8170,8170,0
20230904,103300,8170,8170,8170,8170,8170,0
20230904,103200,8170,8170,8170,8170,8170,0
20230904,103100,8170,8170,8170,8170,8170,0
20230904,103000,8170,8170,8170,8170,8170,0
20230904,102900,8170,8170,8170,8170,8170,0
20230904,102800,8170,8170,8170,8170,8170,0
20230904,102700,8170,8170,8170,8170,8170,0
20230904,102600,8170,8170,8170,8170,8170,0
20230904,102500,8170,8170,8170,8170,8170,0
20230904,102400,8170,8170,8170,8170,8170,0
20230904,102300,8170,8170,8170,8170,8170,0
20230904,102200,8170,8170,8170,8170,8170,0
20230904,102100,8170,8170,8170,8170,8170,0
20230904,102000,8170,8170,8170,8170,8170,0
20230904,101900,8170,8170,8170,8170,8170,0
20230904,101800,8170,8170,8170,8170,8170,0
20230904,101700,8170,8170,8170,8170,8170,0
20230904,101600,8170,8170,8170,8170,8170,0
20230904,101500,8170,8170,8170,8170,8170,0
20230904,101400,8170,8170,8170,8170,8170,0
20230904,101300,8170,8170,8170,8170,8170,0
20230904,101200,8170,8170,8170,8170,8170,0
20230904,101100,8170,8170,8170,8170,8170,0
20230904,101000,8170,8170,8170,8170,8170,0
20230904,100900,8170,8170,8170,8170,8170,0
20230904,100800,8170,8170,8170,8170,8170,0
20230904,100700,8170,8170,8170,8170,8170,0
20230904,100600,8170,8170,8170,8170,8170,0
20230904,100500,8170,8170,8170,8170,8170,0
20230904,100400,8170,8170,8170,8170,8170,0
20230904,100300,8170,8170,8170,8170,8170,0
20230904,100200,8170,8170,8170,8170,8170,0
20230904,100100,8170,8170,8170,8170,8170,0
20230904,100000,8170,8170,8170,8170,8170,0
20230904,095900,8170,8170,8170,8170,8170,0
20230904,095800,8170,8170,8170,8170,8170,0
20230904,095700,8170,8170,8170,8170,8170,0
20230904,095600,8170,8170,8170,8170,8170,0
20230904,095500,8170,8170,8170,8170,8170,0
20230904,095400,8170,8170,8170,8170,8170,0
20230904,095300,8170,8170,8170,8170,8170,0
20230904,095200,8170,8170,8170,8170,8170,0
20230904,095100,8170,8170,8170,8170,8170,0
20230904,095000,8170,8170,8170,8170,8170,0
20230904,094900,8170,8170,8170,8170,8170,0
20230904,094800,8170,8170,8170,8170,8170,0
20230904,094700,8170,8170,8170,8170,8170,0
20230904,094600,8170,8170,8170,8170,8170,0
20230904,094500,8170,8170,8170,8170,8170,0
20230904,094400,8170,8170,8170,8170,8170,0
20230904,094300,8170,8170,8170,8170,8170,0
20230904,094200,8170,8170,8170,8170,8170,0
20230904,094100,8170,8170,8170,8170,8170,0
20230904,094000,8170,8170,8170,8170,8170,0
20230904,093900,8170,8170,8170,8170,8170,0
20230904,093800,8170,8170,8170,8170,8170,0
20230904,093700,8170,8170,8170,8170,8170,0
20230904,093600,8170,8170,8170,8170,8170,0
20230904,093500,8170,8170,8170,8170,8170,0
20230904,093400,8170,8170,8170,8170,8170,0
20230904,093300,8170,8170,8170,8170,8170,0
20230904,093200,8170,8170,8170,8170,8170,0
20230904,093100,8170,8170,8170,8170,8170,0
20230904,093000,8170,8170,8170,8170,8170,0
20230904,092900,8170,8170,8170,8170,8170,0
20230904,092800,8170,8170,8170,8170,8170,0
20230904,092700,8170,8170,8170,8170,8170,0
20230904,092600,8170,8170,8170,8170,8170,0
20230904,092500,8170,8170,8170,8170,8170,0
20230904,092400,8170,8170,8170,8170,8170,0
20230904,092300,8170,8170,8170,8170,8170,0
20230904,092200,8170,8170,8170,8170,8170,0
20230904,092100,8170,8170,8170,8170,8170,0
20230904,092000,8170,8170,8170,8170,8170,0
20230904,091900,8170,8170,8170,8170,8170,0
20230904,091800,8170,8170,8170,8170,8170,0
20230904,091700,8170,8170,8170,8170,8170,0
20230904,091600,8170,8170,8170,8170,8170,0
20230904,091500,8170,8170,8170,8170,8170,0
20230904,091400,8170,8170,8170,8170,8170,0
20230904,091300,8170,8170,8170,8170,8170,0
20230904,091200,8170,8170,8170,8170,8170,0
20230904,091100,8170,8170,8170,8170,8170,0
20230904,091000,8170,8170,8170,8170,8170,0
20230904,090900,8170,8170,8170,8170,8170,0
20230904,090800,8170,8170,8170,8170,8170,0
20230904,090700,8170,8170,8170,8170,8170,0
20230904,090600,8170,8170,8170,8170,8170,0
20230904,090500,8170,8170,8170,8170,8170,0
20230904,090400,8170,8170,8170,8170,8170,0
20230904,090300,8170,8170,8170,8170,8170,0
20230904,090200,8170,8170,8170,8170,8170,0
20230904,090100,8170,8170,8170,8170,8170,0
20230904,090000,8170,8170,8170,8170,8170,1