KissMeData/221800/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,202100,64521950,7340,7340,7340,7340,2
20230907,202000,64521950,7340,7340,7340,7340,0
20230907,201900,64521950,7340,7340,7340,7340,0
20230907,201800,64521950,7340,7340,7340,7340,0
20230907,201700,64521950,7340,7340,7340,7340,0
20230907,201600,64521950,7340,7340,7340,7340,0
20230907,201500,64521950,7340,7340,7340,7340,0
20230907,201400,64521950,7340,7340,7340,7340,0
20230907,201300,64521950,7340,7340,7340,7340,0
20230907,201200,64521950,7340,7340,7340,7340,0
20230907,201100,64521950,7340,7340,7340,7340,0
20230907,201000,64521950,7340,7340,7340,7340,0
20230907,200900,64521950,7340,7340,7340,7340,0
20230907,200800,64521950,7340,7340,7340,7340,0
20230907,200700,64521950,7340,7340,7340,7340,0
20230907,200600,64521950,7340,7340,7340,7340,0
20230907,200500,64521950,7340,7340,7340,7340,0
20230907,200400,64521950,7340,7340,7340,7340,0
20230907,200300,64521950,7340,7340,7340,7340,0
20230907,200200,64521950,7340,7340,7340,7340,0
20230907,200100,64521950,7340,7340,7340,7340,0
20230907,200000,64521950,7340,7340,7340,7340,0
20230907,195900,64521950,7340,7340,7340,7340,0
20230907,195800,64521950,7340,7340,7340,7340,0
20230907,195700,64521950,7340,7340,7340,7340,0
20230907,195600,64521950,7340,7340,7340,7340,0
20230907,195500,64521950,7340,7340,7340,7340,0
20230907,195400,64521950,7340,7340,7340,7340,0
20230907,195300,64521950,7340,7340,7340,7340,0
20230907,195200,64521950,7340,7340,7340,7340,0
20230907,195100,64521950,7340,7340,7340,7340,2
20230907,195000,64521950,7340,7340,7340,7340,0
20230907,194900,64521950,7340,7340,7340,7340,0
20230907,194800,64521950,7340,7340,7340,7340,0
20230907,194700,64521950,7340,7340,7340,7340,0
20230907,194600,64521950,7340,7340,7340,7340,0
20230907,194500,64521950,7340,7340,7340,7340,0
20230907,194400,64521950,7340,7340,7340,7340,0
20230907,194300,64521950,7340,7340,7340,7340,0
20230907,194200,64521950,7340,7340,7340,7340,0
20230907,194100,64521950,7340,7340,7340,7340,0
20230907,194000,64521950,7340,7340,7340,7340,0
20230907,193900,64521950,7340,7340,7340,7340,0
20230907,193800,64521950,7340,7340,7340,7340,0
20230907,193700,64521950,7340,7340,7340,7340,0
20230907,193600,64521950,7340,7340,7340,7340,0
20230907,193500,64521950,7340,7340,7340,7340,0
20230907,193400,64521950,7340,7340,7340,7340,0
20230907,193300,64521950,7340,7340,7340,7340,0
20230907,193200,64521950,7340,7340,7340,7340,0
20230907,193100,64521950,7340,7340,7340,7340,0
20230907,193000,64521950,7340,7340,7340,7340,0
20230907,192900,64521950,7340,7340,7340,7340,0
20230907,192800,64521950,7340,7340,7340,7340,0
20230907,192700,64521950,7340,7340,7340,7340,0
20230907,192600,64521950,7340,7340,7340,7340,0
20230907,192500,64521950,7340,7340,7340,7340,0
20230907,192400,64521950,7340,7340,7340,7340,0
20230907,192300,64521950,7340,7340,7340,7340,0
20230907,192200,64521950,7340,7340,7340,7340,0
20230907,192100,64521950,7340,7340,7340,7340,2
20230907,192000,64521950,7340,7340,7340,7340,0
20230907,191900,64521950,7340,7340,7340,7340,0
20230907,191800,64521950,7340,7340,7340,7340,0
20230907,191700,64521950,7340,7340,7340,7340,0
20230907,191600,64521950,7340,7340,7340,7340,0
20230907,191500,64521950,7340,7340,7340,7340,0
20230907,191400,64521950,7340,7340,7340,7340,0
20230907,191300,64521950,7340,7340,7340,7340,0
20230907,191200,64521950,7340,7340,7340,7340,0
20230907,191100,64521950,7340,7340,7340,7340,0
20230907,191000,64521950,7340,7340,7340,7340,0
20230907,190900,64521950,7340,7340,7340,7340,0
20230907,190800,64521950,7340,7340,7340,7340,0
20230907,190700,64521950,7340,7340,7340,7340,0
20230907,190600,64521950,7340,7340,7340,7340,0
20230907,190500,64521950,7340,7340,7340,7340,0
20230907,190400,64521950,7340,7340,7340,7340,0
20230907,190300,64521950,7340,7340,7340,7340,0
20230907,190200,64521950,7340,7340,7340,7340,0
20230907,190100,64521950,7340,7340,7340,7340,0
20230907,190000,64521950,7340,7340,7340,7340,0
20230907,185900,64521950,7340,7340,7340,7340,0
20230907,185800,64521950,7340,7340,7340,7340,0
20230907,185700,64521950,7340,7340,7340,7340,0
20230907,185600,64521950,7340,7340,7340,7340,0
20230907,185500,64521950,7340,7340,7340,7340,0
20230907,185400,64521950,7340,7340,7340,7340,0
20230907,185300,64521950,7340,7340,7340,7340,0
20230907,185200,64521950,7340,7340,7340,7340,0
20230907,185100,64521950,7340,7340,7340,7340,2
20230907,185000,64521950,7340,7340,7340,7340,0
20230907,184900,64521950,7340,7340,7340,7340,0
20230907,184800,64521950,7340,7340,7340,7340,0
20230907,184700,64521950,7340,7340,7340,7340,0
20230907,184600,64521950,7340,7340,7340,7340,0
20230907,184500,64521950,7340,7340,7340,7340,0
20230907,184400,64521950,7340,7340,7340,7340,0
20230907,184300,64521950,7340,7340,7340,7340,0
20230907,184200,64521950,7340,7340,7340,7340,0
20230907,184100,64521950,7340,7340,7340,7340,0
20230907,184000,64521950,7340,7340,7340,7340,0
20230907,183900,64521950,7340,7340,7340,7340,0
20230907,183800,64521950,7340,7340,7340,7340,0
20230907,183700,64521950,7340,7340,7340,7340,0
20230907,183600,64521950,7340,7340,7340,7340,0
20230907,183500,64521950,7340,7340,7340,7340,0
20230907,183400,64521950,7340,7340,7340,7340,0
20230907,183300,64521950,7340,7340,7340,7340,0
20230907,183200,64521950,7340,7340,7340,7340,0
20230907,183100,64521950,7340,7340,7340,7340,0
20230907,183000,64521950,7340,7340,7340,7340,0
20230907,182900,64521950,7340,7340,7340,7340,0
20230907,182800,64521950,7340,7340,7340,7340,0
20230907,182700,64521950,7340,7340,7340,7340,0
20230907,182600,64521950,7340,7340,7340,7340,0
20230907,182500,64521950,7340,7340,7340,7340,0
20230907,182400,64521950,7340,7340,7340,7340,0
20230907,182300,64521950,7340,7340,7340,7340,0
20230907,182200,64521950,7340,7340,7340,7340,0
20230907,182100,64521950,7340,7340,7340,7340,2
20230907,182000,64521950,7340,7340,7340,7340,0
20230907,181900,64521950,7340,7340,7340,7340,0
20230907,181800,64521950,7340,7340,7340,7340,0
20230907,181700,64521950,7340,7340,7340,7340,0
20230907,181600,64521950,7340,7340,7340,7340,0
20230907,181500,64521950,7340,7340,7340,7340,0
20230907,181400,64521950,7340,7340,7340,7340,0
20230907,181300,64521950,7340,7340,7340,7340,0
20230907,181200,64521950,7340,7340,7340,7340,0
20230907,181100,64521950,7340,7340,7340,7340,0
20230907,181000,64521950,7340,7340,7340,7340,0
20230907,180900,64521950,7340,7340,7340,7340,0
20230907,180800,64521950,7340,7340,7340,7340,0
20230907,180700,64521950,7340,7340,7340,7340,0
20230907,180600,64521950,7340,7340,7340,7340,0
20230907,180500,64521950,7340,7340,7340,7340,0
20230907,180400,64521950,7340,7340,7340,7340,0
20230907,180300,64521950,7340,7340,7340,7340,0
20230907,180200,64521950,7340,7340,7340,7340,0
20230907,180100,64521950,7340,7340,7340,7340,0
20230907,180000,64521950,7340,7340,7340,7340,0
20230907,175900,64521950,7340,7340,7340,7340,0
20230907,175800,64521950,7340,7340,7340,7340,0
20230907,175700,64521950,7340,7340,7340,7340,0
20230907,175600,64521950,7340,7340,7340,7340,0
20230907,175500,64521950,7340,7340,7340,7340,0
20230907,175400,64521950,7340,7340,7340,7340,0
20230907,175300,64521950,7340,7340,7340,7340,0
20230907,175200,64521950,7340,7340,7340,7340,0
20230907,175100,64521950,7340,7340,7340,7340,2
20230907,175000,64521950,7340,7340,7340,7340,0
20230907,174900,64521950,7340,7340,7340,7340,0
20230907,174800,64521950,7340,7340,7340,7340,0
20230907,174700,64521950,7340,7340,7340,7340,0
20230907,174600,64521950,7340,7340,7340,7340,0
20230907,174500,64521950,7340,7340,7340,7340,0
20230907,174400,64521950,7340,7340,7340,7340,0
20230907,174300,64521950,7340,7340,7340,7340,0
20230907,174200,64521950,7340,7340,7340,7340,0
20230907,174100,64521950,7340,7340,7340,7340,0
20230907,174000,64521950,7340,7340,7340,7340,0
20230907,173900,64521950,7340,7340,7340,7340,0
20230907,173800,64521950,7340,7340,7340,7340,0
20230907,173700,64521950,7340,7340,7340,7340,0
20230907,173600,64521950,7340,7340,7340,7340,0
20230907,173500,64521950,7340,7340,7340,7340,0
20230907,173400,64521950,7340,7340,7340,7340,0
20230907,173300,64521950,7340,7340,7340,7340,0
20230907,173200,64521950,7340,7340,7340,7340,0
20230907,173100,64521950,7340,7340,7340,7340,0
20230907,173000,64521950,7340,7340,7340,7340,0
20230907,172900,64521950,7340,7340,7340,7340,0
20230907,172800,64521950,7340,7340,7340,7340,0
20230907,172700,64521950,7340,7340,7340,7340,0
20230907,172600,64521950,7340,7340,7340,7340,0
20230907,172500,64521950,7340,7340,7340,7340,0
20230907,172400,64521950,7340,7340,7340,7340,0
20230907,172300,64521950,7340,7340,7340,7340,0
20230907,172200,64521950,7340,7340,7340,7340,0
20230907,172100,64521950,7340,7340,7340,7340,2
20230907,172000,64521950,7340,7340,7340,7340,0
20230907,171900,64521950,7340,7340,7340,7340,0
20230907,171800,64521950,7340,7340,7340,7340,0
20230907,171700,64521950,7340,7340,7340,7340,0
20230907,171600,64521950,7340,7340,7340,7340,0
20230907,171500,64521950,7340,7340,7340,7340,0
20230907,171400,64521950,7340,7340,7340,7340,0
20230907,171300,64521950,7340,7340,7340,7340,0
20230907,171200,64521950,7340,7340,7340,7340,0
20230907,171100,64521950,7340,7340,7340,7340,0
20230907,171000,64521950,7340,7340,7340,7340,0
20230907,170900,64521950,7340,7340,7340,7340,0
20230907,170800,64521950,7340,7340,7340,7340,0
20230907,170700,64521950,7340,7340,7340,7340,0
20230907,170600,64521950,7340,7340,7340,7340,0
20230907,170500,64521950,7340,7340,7340,7340,0
20230907,170400,64521950,7340,7340,7340,7340,0
20230907,170300,64521950,7340,7340,7340,7340,0
20230907,170200,64521950,7340,7340,7340,7340,0
20230907,170100,64521950,7340,7340,7340,7340,0
20230907,170000,64521950,7340,7340,7340,7340,0
20230907,165900,64521950,7340,7340,7340,7340,0
20230907,165800,64521950,7340,7340,7340,7340,0
20230907,165700,64521950,7340,7340,7340,7340,0
20230907,165600,64521950,7340,7340,7340,7340,0
20230907,165500,64521950,7340,7340,7340,7340,0
20230907,165400,64521950,7340,7340,7340,7340,0
20230907,165300,64521950,7340,7340,7340,7340,0
20230907,165200,64521950,7340,7340,7340,7340,0
20230907,165100,64521950,7340,7340,7340,7340,2
20230907,165000,64521950,7340,7340,7340,7340,0
20230907,164900,64521950,7340,7340,7340,7340,0
20230907,164800,64521950,7340,7340,7340,7340,0
20230907,164700,64521950,7340,7340,7340,7340,0
20230907,164600,64521950,7340,7340,7340,7340,0
20230907,164500,64521950,7340,7340,7340,7340,0
20230907,164400,64521950,7340,7340,7340,7340,0
20230907,164300,64521950,7340,7340,7340,7340,0
20230907,164200,64521950,7340,7340,7340,7340,0
20230907,164100,64521950,7340,7340,7340,7340,0
20230907,164000,64521950,7340,7340,7340,7340,0
20230907,163900,64521950,7340,7340,7340,7340,0
20230907,163800,64521950,7340,7340,7340,7340,0
20230907,163700,64521950,7340,7340,7340,7340,0
20230907,163600,64521950,7340,7340,7340,7340,0
20230907,163500,64521950,7340,7340,7340,7340,0
20230907,163400,64521950,7340,7340,7340,7340,0
20230907,163300,64521950,7340,7340,7340,7340,0
20230907,163200,64521950,7340,7340,7340,7340,0
20230907,163100,64521950,7340,7340,7340,7340,0
20230907,163000,64521950,7340,7340,7340,7340,0
20230907,162900,64521950,7340,7340,7340,7340,0
20230907,162800,64521950,7340,7340,7340,7340,0
20230907,162700,64521950,7340,7340,7340,7340,0
20230907,162600,64521950,7340,7340,7340,7340,0
20230907,162500,64521950,7340,7340,7340,7340,0
20230907,162400,64521950,7340,7340,7340,7340,0
20230907,162300,64521950,7340,7340,7340,7340,0
20230907,162200,64521950,7340,7340,7340,7340,0
20230907,162100,64521950,7340,7340,7340,7340,2
20230907,162000,64521950,7340,7340,7340,7340,0
20230907,161900,64521950,7340,7340,7340,7340,0
20230907,161800,64521950,7340,7340,7340,7340,0
20230907,161700,64521950,7340,7340,7340,7340,0
20230907,161600,64521950,7340,7340,7340,7340,0
20230907,161500,64521950,7340,7340,7340,7340,0
20230907,161400,64521950,7340,7340,7340,7340,0
20230907,161300,64521950,7340,7340,7340,7340,0
20230907,161200,64521950,7340,7340,7340,7340,0
20230907,161100,64521950,7340,7340,7340,7340,0
20230907,161000,64521950,7340,7340,7340,7340,0
20230907,160900,64521950,7340,7340,7340,7340,0
20230907,160800,64521950,7340,7340,7340,7340,0
20230907,160700,64521950,7340,7340,7340,7340,0
20230907,160600,64521950,7340,7340,7340,7340,0
20230907,160500,64521950,7340,7340,7340,7340,0
20230907,160400,64521950,7340,7340,7340,7340,0
20230907,160300,64521950,7340,7340,7340,7340,0
20230907,160200,64521950,7340,7340,7340,7340,0
20230907,160100,64521950,7340,7340,7340,7340,0
20230907,160000,64521950,7340,7340,7340,7340,0
20230907,155900,64521950,7340,7340,7340,7340,0
20230907,155800,64521950,7340,7340,7340,7340,0
20230907,155700,64521950,7340,7340,7340,7340,0
20230907,155600,64521950,7340,7340,7340,7340,0
20230907,155500,64521950,7340,7340,7340,7340,0
20230907,155400,64521950,7340,7340,7340,7340,0
20230907,155300,64521950,7340,7340,7340,7340,0
20230907,155200,64521950,7340,7340,7340,7340,0
20230907,155100,64521950,7340,7340,7340,7340,2
20230907,155000,64521950,7340,7340,7340,7340,0
20230907,154900,64521950,7340,7340,7340,7340,0
20230907,154800,64521950,7340,7340,7340,7340,0
20230907,154700,64521950,7340,7340,7340,7340,0
20230907,154600,64521950,7340,7340,7340,7340,0
20230907,154500,64521950,7340,7340,7340,7340,0
20230907,154400,64521950,7340,7340,7340,7340,0
20230907,154300,64521950,7340,7340,7340,7340,0
20230907,154200,64521950,7340,7340,7340,7340,0
20230907,154100,64521950,7340,7340,7340,7340,0
20230907,154000,64521950,7340,7340,7340,7340,0
20230907,153900,64521950,7340,7340,7340,7340,0
20230907,153800,64521950,7340,7340,7340,7340,0
20230907,153700,64521950,7340,7340,7340,7340,0
20230907,153600,64521950,7340,7340,7340,7340,0
20230907,153500,64521950,7340,7340,7340,7340,0
20230907,153400,64521950,7340,7340,7340,7340,0
20230907,153300,64521950,7340,7340,7340,7340,0
20230907,153200,64521950,7340,7340,7340,7340,0
20230907,153100,64521950,7340,7340,7340,7340,0
20230907,153000,64521950,7340,7340,7340,7340,0
20230907,152900,64521950,7340,7340,7340,7340,0
20230907,152800,64521950,7340,7340,7340,7340,0
20230907,152700,64521950,7340,7340,7340,7340,0
20230907,152600,64521950,7340,7340,7340,7340,0
20230907,152500,64521950,7340,7340,7340,7340,0
20230907,152400,64521950,7340,7340,7340,7340,0
20230907,152300,64521950,7340,7340,7340,7340,0
20230907,152200,64521950,7340,7340,7340,7340,0
20230907,152100,64521950,7340,7340,7340,7340,0
20230907,152000,64521950,7340,7340,7340,7340,0
20230907,151900,64521950,7340,7340,7340,7340,0
20230907,151800,64521950,7340,7340,7340,7340,0
20230907,151700,64521950,7340,7340,7340,7340,0
20230907,151600,64521950,7340,7340,7340,7340,0
20230907,151500,64521950,7340,7340,7340,7340,0
20230907,151400,64521950,7340,7340,7340,7340,0
20230907,151300,64521950,7340,7340,7340,7340,0
20230907,151200,64521950,7340,7340,7340,7340,0
20230907,151100,64521950,7340,7340,7340,7340,0
20230907,151000,64521950,7340,7340,7340,7340,0
20230907,150900,64521950,7340,7340,7340,7340,0
20230907,150800,64521950,7340,7340,7340,7340,0
20230907,150700,64521950,7340,7340,7340,7340,0
20230907,150600,64521950,7340,7340,7340,7340,0
20230907,150500,64521950,7340,7340,7340,7340,0
20230907,150400,64521950,7340,7340,7340,7340,2
20230907,150300,64507270,7340,7340,7340,7340,0
20230907,150200,64507270,7340,7340,7340,7340,0
20230907,150100,64507270,7340,7340,7340,7340,0
20230907,150000,64507270,7340,7340,7340,7340,0
20230907,145900,64507270,7340,7340,7340,7340,0
20230907,145800,64507270,7340,7340,7340,7340,0
20230907,145700,64507270,7340,7340,7340,7340,0
20230907,145600,64507270,7340,7340,7340,7340,0
20230907,145500,64507270,7340,7340,7340,7340,0
20230907,145400,64507270,7340,7340,7340,7340,0
20230907,145300,64507270,7340,7340,7340,7340,0
20230907,145200,64507270,7340,7340,7340,7340,0
20230907,145100,64507270,7340,7340,7340,7340,0
20230907,145000,64507270,7340,7340,7340,7340,0
20230907,144900,64507270,7340,7340,7340,7340,0
20230907,144800,64507270,7340,7340,7340,7340,0
20230907,144700,64507270,7340,7340,7340,7340,0
20230907,144600,64507270,7340,7340,7340,7340,0
20230907,144500,64507270,7340,7340,7340,7340,0
20230907,144400,64507270,7340,7340,7340,7340,0
20230907,144300,64507270,7340,7340,7340,7340,0
20230907,144200,64507270,7340,7340,7340,7340,0
20230907,144100,64507270,7340,7340,7340,7340,0
20230907,144000,64507270,7340,7340,7340,7340,0
20230907,143900,64507270,7340,7340,7340,7340,0
20230907,143800,64507270,7340,7340,7340,7340,0
20230907,143700,64507270,7340,7340,7340,7340,0
20230907,143600,64507270,7340,7340,7340,7340,0
20230907,143500,64507270,7340,7340,7340,7340,0
20230907,143400,64507270,7340,7340,7340,7340,0
20230907,143300,64507270,7340,7340,7340,7340,0
20230907,143200,64507270,7340,7340,7340,7340,0
20230907,143100,64507270,7340,7340,7340,7340,0
20230907,143000,64507270,7340,7340,7340,7340,0
20230907,142900,64507270,7340,7340,7340,7340,0
20230907,142800,64507270,7340,7340,7340,7340,0
20230907,142700,64507270,7340,7340,7340,7340,0
20230907,142600,64507270,7340,7340,7340,7340,0
20230907,142500,64507270,7340,7340,7340,7340,0
20230907,142400,64507270,7340,7340,7340,7340,0
20230907,142300,64507270,7340,7340,7340,7340,0
20230907,142200,64507270,7340,7340,7340,7340,0
20230907,142100,64507270,7340,7340,7340,7340,0
20230907,142000,64507270,7340,7340,7340,7340,0
20230907,141900,64507270,7340,7340,7340,7340,0
20230907,141800,64507270,7340,7340,7340,7340,0
20230907,141700,64507270,7340,7340,7340,7340,0
20230907,141600,64507270,7340,7340,7340,7340,0
20230907,141500,64507270,7340,7340,7340,7340,0
20230907,141400,64507270,7340,7340,7340,7340,0
20230907,141300,64507270,7340,7340,7340,7340,0
20230907,141200,64507270,7340,7340,7340,7340,0
20230907,141100,64507270,7340,7340,7340,7340,0
20230907,141000,64507270,7340,7340,7340,7340,0
20230907,140900,64507270,7340,7340,7340,7340,0
20230907,140800,64507270,7340,7340,7340,7340,0
20230907,140700,64507270,7340,7340,7340,7340,0
20230907,140600,64507270,7340,7340,7340,7340,0
20230907,140500,64507270,7340,7340,7340,7340,0
20230907,140400,64507270,7340,7340,7340,7340,0
20230907,140300,64507270,7340,7340,7340,7340,0
20230907,140200,64507270,7340,7340,7340,7340,0
20230907,140100,64507270,7340,7340,7340,7340,0
20230907,140000,64507270,7340,7340,7340,7340,0
20230907,135900,64507270,7340,7340,7340,7340,0
20230907,135800,64507270,7340,7340,7340,7340,0
20230907,135700,64507270,7340,7340,7340,7340,0
20230907,135600,64507270,7340,7340,7340,7340,0
20230907,135500,64507270,7340,7340,7340,7340,0
20230907,135400,64507270,7340,7340,7340,7340,0
20230907,135300,64507270,7340,7340,7340,7340,0
20230907,135200,64507270,7340,7340,7340,7340,0
20230907,135100,64507270,7340,7340,7340,7340,0
20230907,135000,64507270,7340,7340,7340,7340,0
20230907,134900,64507270,7340,7340,7340,7340,0
20230907,134800,64507270,7340,7340,7340,7340,0
20230907,134700,64507270,7340,7340,7340,7340,0
20230907,134600,64507270,7340,7340,7340,7340,0
20230907,134500,64507270,7340,7340,7340,7340,0
20230907,134400,64507270,7340,7340,7340,7340,0
20230907,134300,64507270,7340,7340,7340,7340,0
20230907,134200,64507270,7340,7340,7340,7340,0
20230907,134100,64507270,7340,7340,7340,7340,0
20230907,134000,64507270,7340,7340,7340,7340,50
20230907,133900,64140270,7340,7340,7340,7340,20
20230907,133800,63993470,7340,7340,7340,7340,0
20230907,133700,63993470,7340,7340,7340,7340,0
20230907,133600,63993470,7340,7340,7340,7340,0
20230907,133500,63993470,7340,7340,7340,7340,0
20230907,133400,63993470,7340,7340,7340,7340,0
20230907,133300,63993470,7340,7340,7340,7340,0
20230907,133200,63993470,7340,7340,7340,7340,0
20230907,133100,63993470,7340,7340,7340,7340,30
20230907,133000,63773270,7340,7340,7340,7340,30
20230907,132900,63553070,7340,7340,7340,7340,0
20230907,132800,63553070,7340,7340,7340,7340,0
20230907,132700,63553070,7340,7340,7340,7340,20
20230907,132600,63406270,7340,7340,7340,7340,30
20230907,132500,63186070,7340,7340,7340,7340,0
20230907,132400,63186070,7340,7340,7340,7340,0
20230907,132300,63186070,7340,7340,7340,7340,0
20230907,132200,63186070,7340,7340,7340,7340,0
20230907,132100,63186070,7340,7340,7340,7340,0
20230907,132000,63186070,7340,7340,7340,7340,0
20230907,131900,63186070,7340,7340,7340,7340,0
20230907,131800,63186070,7340,7340,7340,7340,0
20230907,131700,63186070,7340,7340,7340,7340,0
20230907,131600,63186070,7340,7340,7340,7340,0
20230907,131500,63186070,7340,7340,7340,7340,0
20230907,131400,63186070,7340,7340,7340,7340,0
20230907,131300,63186070,7340,7340,7340,7340,0
20230907,131200,63186070,7340,7340,7340,7340,0
20230907,131100,63186070,7340,7340,7340,7340,0
20230907,131000,63186070,7340,7340,7340,7340,0
20230907,130900,63186070,7340,7340,7340,7340,0
20230907,130800,63186070,7340,7340,7340,7340,0
20230907,130700,63186070,7340,7340,7340,7340,0
20230907,130600,63186070,7340,7340,7340,7340,0
20230907,130500,63186070,7340,7340,7340,7340,0
20230907,130400,63186070,7340,7340,7340,7340,0
20230907,130300,63186070,7340,7340,7340,7340,0
20230907,130200,63186070,7340,7340,7340,7340,0
20230907,130100,63186070,7340,7340,7340,7340,0
20230907,130000,63186070,7340,7340,7340,7340,0
20230907,125900,63186070,7340,7340,7340,7340,0
20230907,125800,63186070,7340,7340,7340,7340,0
20230907,125700,63186070,7340,7340,7340,7340,0
20230907,125600,63186070,7340,7340,7340,7340,0
20230907,125500,63186070,7340,7340,7340,7340,0
20230907,125400,63186070,7340,7340,7340,7340,0
20230907,125300,63186070,7340,7340,7340,7340,0
20230907,125200,63186070,7340,7340,7340,7340,0
20230907,125100,63186070,7340,7340,7340,7340,0
20230907,125000,63186070,7340,7340,7340,7340,0
20230907,124900,63186070,7340,7340,7340,7340,0
20230907,124800,63186070,7340,7340,7340,7340,0
20230907,124700,63186070,7340,7340,7340,7340,0
20230907,124600,63186070,7340,7340,7340,7340,0
20230907,124500,63186070,7340,7340,7340,7340,0
20230907,124400,63186070,7340,7340,7340,7340,0
20230907,124300,63186070,7340,7340,7340,7340,0
20230907,124200,63186070,7340,7340,7340,7340,0
20230907,124100,63186070,7340,7340,7340,7340,0
20230907,124000,63186070,7340,7340,7340,7340,0
20230907,123900,63186070,7340,7340,7340,7340,0
20230907,123800,63186070,7340,7340,7340,7340,0
20230907,123700,63186070,7340,7340,7340,7340,0
20230907,123600,63186070,7340,7340,7340,7340,0
20230907,123500,63186070,7340,7340,7340,7340,0
20230907,123400,63186070,7340,7340,7340,7340,0
20230907,123300,63186070,7340,7340,7340,7340,0
20230907,123200,63186070,7340,7340,7340,7340,0
20230907,123100,63186070,7340,7340,7340,7340,0
20230907,123000,63186070,7340,7340,7340,7340,0
20230907,122900,63186070,7340,7340,7340,7340,0
20230907,122800,63186070,7340,7340,7340,7340,0
20230907,122700,63186070,7340,7340,7340,7340,0
20230907,122600,63186070,7340,7340,7340,7340,0
20230907,122500,63186070,7340,7340,7340,7340,0
20230907,122400,63186070,7340,7340,7340,7340,0
20230907,122300,63186070,7340,7340,7340,7340,0
20230907,122200,63186070,7340,7340,7340,7340,0
20230907,122100,63186070,7340,7340,7340,7340,0
20230907,122000,63186070,7340,7340,7340,7340,0
20230907,121900,63186070,7340,7340,7340,7340,0
20230907,121800,63186070,7340,7340,7340,7340,0
20230907,121700,63186070,7340,7340,7340,7340,0
20230907,121600,63186070,7340,7340,7340,7340,0
20230907,121500,63186070,7340,7340,7340,7340,0
20230907,121400,63186070,7340,7340,7340,7340,0
20230907,121300,63186070,7340,7340,7340,7340,0
20230907,121200,63186070,7340,7340,7340,7340,0
20230907,121100,63186070,7340,7340,7340,7340,0
20230907,121000,63186070,7340,7340,7340,7340,0
20230907,120900,63186070,7340,7340,7340,7340,0
20230907,120800,63186070,7340,7340,7340,7340,0
20230907,120700,63186070,7340,7340,7340,7340,0
20230907,120600,63186070,7340,7340,7340,7340,0
20230907,120500,63186070,7340,7340,7340,7340,0
20230907,120400,63186070,7340,7340,7340,7340,31
20230907,120300,62958530,7340,7340,7340,7340,0
20230907,120200,62958530,7340,7340,7340,7340,0
20230907,120100,62958530,7340,7340,7340,7340,0
20230907,120000,62958530,7340,7340,7340,7340,0
20230907,115900,62958530,7340,7340,7340,7340,0
20230907,115800,62958530,7340,7340,7340,7340,0
20230907,115700,62958530,7340,7340,7340,7340,0
20230907,115600,62958530,7340,7340,7340,7340,0
20230907,115500,62958530,7340,7340,7340,7340,0
20230907,115400,62958530,7340,7340,7340,7340,0
20230907,115300,62958530,7340,7340,7340,7340,0
20230907,115200,62958530,7340,7340,7340,7340,0
20230907,115100,62958530,7340,7340,7340,7340,0
20230907,115000,62958530,7340,7340,7340,7340,0
20230907,114900,62958530,7340,7340,7340,7340,0
20230907,114800,62958530,7340,7340,7340,7340,0
20230907,114700,62958530,7340,7340,7340,7340,0
20230907,114600,62958530,7340,7340,7340,7340,0
20230907,114500,62958530,7340,7340,7340,7340,0
20230907,114400,62958530,7340,7340,7340,7340,0
20230907,114300,62958530,7340,7340,7340,7340,0
20230907,114200,62958530,7340,7340,7340,7340,13
20230907,114100,62863110,7340,7340,7340,7340,0
20230907,114000,62863110,7340,7340,7340,7340,0
20230907,113900,62863110,7340,7340,7340,7340,0
20230907,113800,62863110,7340,7340,7340,7340,0
20230907,113700,62863110,7340,7340,7340,7340,0
20230907,113600,62863110,7340,7340,7340,7340,0
20230907,113500,62863110,7340,7340,7340,7340,0
20230907,113400,62863110,7340,7340,7340,7340,0
20230907,113300,62863110,7340,7340,7340,7340,0
20230907,113200,62863110,7340,7340,7340,7340,0
20230907,113100,62863110,7340,7340,7340,7340,0
20230907,113000,62863110,7340,7340,7340,7340,0
20230907,112900,62863110,7340,7340,7340,7340,0
20230907,112800,62863110,7340,7340,7340,7340,0
20230907,112700,62863110,7340,7340,7340,7340,0
20230907,112600,62863110,7340,7340,7340,7340,0
20230907,112500,62863110,7340,7340,7340,7340,0
20230907,112400,62863110,7340,7340,7340,7340,0
20230907,112300,62863110,7340,7340,7340,7340,0
20230907,112200,62863110,7340,7340,7340,7340,0
20230907,112100,62863110,7340,7340,7340,7340,0
20230907,112000,62863110,7340,7340,7340,7340,0
20230907,111900,62863110,7340,7340,7340,7340,0
20230907,111800,62863110,7340,7340,7340,7340,0
20230907,111700,62863110,7340,7340,7340,7340,0
20230907,111600,62863110,7340,7340,7340,7340,0
20230907,111500,62863110,7340,7340,7340,7340,0
20230907,111400,62863110,7340,7340,7340,7340,0
20230907,111300,62863110,7340,7340,7340,7340,0
20230907,111200,62863110,7340,7340,7340,7340,0
20230907,111100,62863110,7340,7340,7340,7340,0
20230907,111000,62863110,7340,7340,7340,7340,0
20230907,110900,62863110,7340,7340,7340,7340,0
20230907,110800,62863110,7340,7340,7340,7340,0
20230907,110700,62863110,7340,7340,7340,7340,0
20230907,110600,62863110,7340,7340,7340,7340,0
20230907,110500,62863110,7340,7340,7340,7340,0
20230907,110400,62863110,7340,7340,7340,7340,0
20230907,110300,62863110,7340,7340,7340,7340,0
20230907,110200,62863110,7340,7340,7340,7340,0
20230907,110100,62863110,7340,7340,7340,7340,0
20230907,110000,62863110,7340,7340,7340,7340,0
20230907,105900,62863110,7340,7340,7340,7340,0
20230907,105800,62863110,7340,7340,7340,7340,0
20230907,105700,62863110,7340,7340,7340,7340,0
20230907,105600,62863110,7340,7340,7340,7340,0
20230907,105500,62863110,7340,7340,7340,7340,0
20230907,105400,62863110,7340,7340,7340,7340,0
20230907,105300,62863110,7340,7340,7340,7340,0
20230907,105200,62863110,7340,7340,7340,7340,0
20230907,105100,62863110,7340,7340,7340,7340,0
20230907,105000,62863110,7340,7340,7340,7340,0
20230907,104900,62863110,7340,7340,7340,7340,0
20230907,104800,62863110,7340,7340,7340,7340,0
20230907,104700,62863110,7340,7340,7340,7340,1
20230907,104600,62855770,7340,7340,7340,7340,18
20230907,104500,62723650,7340,7340,7340,7340,13
20230907,104400,62628230,7340,7340,7340,7340,0
20230907,104300,62628230,7340,7340,7340,7340,0
20230907,104200,62628230,7340,7340,7340,7340,0
20230907,104100,62628230,7340,7340,7340,7340,0
20230907,104000,62628230,7340,7340,7340,7340,0
20230907,103900,62628230,7340,7340,7340,7340,0
20230907,103800,62628230,7340,7340,7340,7340,0
20230907,103700,62628230,7340,7340,7340,7340,0
20230907,103600,62628230,7340,7340,7340,7340,0
20230907,103500,62628230,7340,7340,7340,7340,0
20230907,103400,62628230,7340,7340,7340,7340,0
20230907,103300,62628230,7340,7340,7340,7340,0
20230907,103200,62628230,7340,7340,7340,7340,0
20230907,103100,62628230,7340,7340,7340,7340,0
20230907,103000,62628230,7340,7340,7340,7340,0
20230907,102900,62628230,7340,7340,7340,7340,0
20230907,102800,62628230,7340,7340,7340,7340,0
20230907,102700,62628230,7340,7340,7340,7340,0
20230907,102600,62628230,7340,7340,7340,7340,0
20230907,102500,62628230,7340,7340,7340,7340,0
20230907,102400,62628230,7340,7340,7340,7340,0
20230907,102300,62628230,7340,7340,7340,7340,0
20230907,102200,62628230,7340,7340,7340,7340,0
20230907,102100,62628230,7340,7340,7340,7340,0
20230907,102000,62628230,7340,7340,7340,7340,0
20230907,101900,62628230,7340,7340,7340,7340,0
20230907,101800,62628230,7340,7340,7340,7340,0
20230907,101700,62628230,7340,7340,7340,7340,0
20230907,101600,62628230,7340,7340,7340,7340,0
20230907,101500,62628230,7340,7340,7340,7340,0
20230907,101400,62628230,7340,7340,7340,7340,0
20230907,101300,62628230,7340,7340,7340,7340,0
20230907,101200,62628230,7340,7340,7340,7340,1
20230907,101100,62620890,7340,7340,7340,7340,0
20230907,101000,62620890,7340,7340,7340,7340,0
20230907,100900,62620890,7340,7340,7340,7340,0
20230907,100800,62620890,7340,7340,7340,7340,0
20230907,100700,62620890,7340,7340,7340,7340,2
20230907,100600,62606210,7340,7340,7340,7340,0
20230907,100500,62606210,7340,7340,7340,7340,0
20230907,100400,62606210,7340,7340,7340,7340,0
20230907,100300,62606210,7340,7340,7340,7340,0
20230907,100200,62606210,7340,7340,7340,7340,0
20230907,100100,62606210,7340,7340,7340,7340,0
20230907,100000,62606210,7340,7340,7340,7340,0
20230907,095900,62606210,7340,7340,7340,7340,0
20230907,095800,62606210,7340,7340,7340,7340,0
20230907,095700,62606210,7340,7340,7340,7340,0
20230907,095600,62606210,7340,7340,7340,7340,0
20230907,095500,62606210,7340,7340,7340,7340,0
20230907,095400,62606210,7340,7340,7340,7340,12
20230907,095300,62518130,7340,7340,7340,7340,0
20230907,095200,62518130,7340,7340,7340,7340,1
20230907,095100,62510790,7340,7340,7340,7340,1
20230907,095000,62503450,7340,7340,7340,7340,140
20230907,094900,61475850,7340,7340,7340,7340,0
20230907,094800,61475850,7340,7340,7340,7340,440
20230907,094700,58246250,7340,7340,7340,7340,449
20230907,094600,54950590,7340,7340,7340,7340,0
20230907,094500,54950590,7340,7340,7340,7340,2
20230907,094400,54935910,7340,7340,7340,7340,0
20230907,094300,54935910,7340,7340,7340,7340,0
20230907,094200,54935910,7340,7340,7340,7340,0
20230907,094100,54935910,7340,7340,7340,7340,0
20230907,094000,54935910,7340,7340,7340,7340,0
20230907,093900,54935910,7340,7340,7340,7340,0
20230907,093800,54935910,7340,7340,7340,7340,21
20230907,093700,54781770,7340,7340,7340,7340,0
20230907,093600,54781770,7340,7340,7340,7340,0
20230907,093500,54781770,7340,7340,7340,7340,0
20230907,093400,54781770,7340,7340,7340,7340,0
20230907,093300,54781770,7340,7340,7340,7340,0
20230907,093200,54781770,7340,7340,7340,7340,0
20230907,093100,54781770,7340,7340,7340,7340,0
20230907,093000,54781770,7340,7340,7340,7340,0
20230907,092900,54781770,7340,7340,7340,7340,0
20230907,092800,54781770,7340,7340,7340,7340,0
20230907,092700,54781770,7340,7340,7340,7340,0
20230907,092600,54781770,7340,7340,7340,7340,0
20230907,092500,54781770,7340,7340,7340,7340,0
20230907,092400,54781770,7340,7340,7340,7340,0
20230907,092300,54781770,7340,7340,7340,7340,0
20230907,092200,54781770,7340,7340,7340,7340,0
20230907,092100,54781770,7340,7340,7340,7340,22
20230907,092000,54620290,7340,7340,7340,7340,0
20230907,091900,54620290,7340,7340,7340,7340,90
20230907,091800,53959690,7340,7340,7340,7340,9
20230907,091700,53893630,7340,7340,7340,7340,0
20230907,091600,53893630,7340,7340,7340,7340,0
20230907,091500,53893630,7340,7340,7340,7340,0
20230907,091400,53893630,7340,7340,7340,7340,0
20230907,091300,53893630,7340,7340,7340,7340,100
20230907,091200,53159630,7340,7340,7340,7340,228
20230907,091100,51486110,7340,7350,7350,7340,150
20230907,091000,50384610,7480,7340,7480,7340,111
20230907,090900,49565670,7340,7350,7350,7340,1702
20230907,090800,37071040,7340,7340,7340,7340,447
20230907,090700,33790060,7340,7340,7340,7340,0
20230907,090600,33790060,7340,7340,7340,7340,43
20230907,090500,33474440,7340,7350,7350,7340,35
20230907,090400,33217490,7340,7340,7340,7340,0
20230907,090300,33217490,7340,7340,7340,7340,1416
20230907,090200,22824050,7340,7340,7340,7340,0
20230907,090100,22824050,7340,7800,7800,7340,191
20230907,090000,21421050,7340,7340,7350,7340,2918