KissMeData/341170/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,204000,41589460,8300,8250,8300,8250,103
20230911,203900,41589460,8300,8300,8300,8300,0
20230911,203800,41589460,8300,8300,8300,8300,0
20230911,203700,41589460,8300,8300,8300,8300,0
20230911,203600,41589460,8300,8300,8300,8300,0
20230911,203500,41589460,8300,8300,8300,8300,0
20230911,203400,41589460,8300,8300,8300,8300,0
20230911,203300,41589460,8300,8300,8300,8300,0
20230911,203200,41589460,8300,8300,8300,8300,0
20230911,203100,41589460,8300,8300,8300,8300,0
20230911,203000,41589460,8300,8300,8300,8300,0
20230911,202900,41589460,8300,8300,8300,8300,0
20230911,202800,41589460,8300,8300,8300,8300,0
20230911,202700,41589460,8300,8300,8300,8300,0
20230911,202600,41589460,8300,8300,8300,8300,0
20230911,202500,41589460,8300,8300,8300,8300,0
20230911,202400,41589460,8300,8300,8300,8300,0
20230911,202300,41589460,8300,8300,8300,8300,0
20230911,202200,41589460,8300,8300,8300,8300,0
20230911,202100,41589460,8300,8300,8300,8300,0
20230911,202000,41589460,8300,8300,8300,8300,0
20230911,201900,41589460,8300,8300,8300,8300,0
20230911,201800,41589460,8300,8300,8300,8300,0
20230911,201700,41589460,8300,8300,8300,8300,0
20230911,201600,41589460,8300,8300,8300,8300,0
20230911,201500,41589460,8300,8300,8300,8300,0
20230911,201400,41589460,8300,8300,8300,8300,0
20230911,201300,41589460,8300,8300,8300,8300,0
20230911,201200,41589460,8300,8300,8300,8300,0
20230911,201100,41589460,8300,8300,8300,8300,0
20230911,201000,41589460,8300,8250,8300,8250,103
20230911,200900,41589460,8300,8300,8300,8300,0
20230911,200800,41589460,8300,8300,8300,8300,0
20230911,200700,41589460,8300,8300,8300,8300,0
20230911,200600,41589460,8300,8300,8300,8300,0
20230911,200500,41589460,8300,8300,8300,8300,0
20230911,200400,41589460,8300,8300,8300,8300,0
20230911,200300,41589460,8300,8300,8300,8300,0
20230911,200200,41589460,8300,8300,8300,8300,0
20230911,200100,41589460,8300,8300,8300,8300,0
20230911,200000,41589460,8300,8300,8300,8300,0
20230911,195900,41589460,8300,8300,8300,8300,0
20230911,195800,41589460,8300,8300,8300,8300,0
20230911,195700,41589460,8300,8300,8300,8300,0
20230911,195600,41589460,8300,8300,8300,8300,0
20230911,195500,41589460,8300,8300,8300,8300,0
20230911,195400,41589460,8300,8300,8300,8300,0
20230911,195300,41589460,8300,8300,8300,8300,0
20230911,195200,41589460,8300,8300,8300,8300,0
20230911,195100,41589460,8300,8300,8300,8300,0
20230911,195000,41589460,8300,8300,8300,8300,0
20230911,194900,41589460,8300,8300,8300,8300,0
20230911,194800,41589460,8300,8300,8300,8300,0
20230911,194700,41589460,8300,8300,8300,8300,0
20230911,194600,41589460,8300,8300,8300,8300,0
20230911,194500,41589460,8300,8300,8300,8300,0
20230911,194400,41589460,8300,8300,8300,8300,0
20230911,194300,41589460,8300,8300,8300,8300,0
20230911,194200,41589460,8300,8300,8300,8300,0
20230911,194100,41589460,8300,8300,8300,8300,0
20230911,194000,41589460,8300,8250,8300,8250,103
20230911,193900,41589460,8300,8300,8300,8300,0
20230911,193800,41589460,8300,8300,8300,8300,0
20230911,193700,41589460,8300,8300,8300,8300,0
20230911,193600,41589460,8300,8300,8300,8300,0
20230911,193500,41589460,8300,8300,8300,8300,0
20230911,193400,41589460,8300,8300,8300,8300,0
20230911,193300,41589460,8300,8300,8300,8300,0
20230911,193200,41589460,8300,8300,8300,8300,0
20230911,193100,41589460,8300,8300,8300,8300,0
20230911,193000,41589460,8300,8300,8300,8300,0
20230911,192900,41589460,8300,8300,8300,8300,0
20230911,192800,41589460,8300,8300,8300,8300,0
20230911,192700,41589460,8300,8300,8300,8300,0
20230911,192600,41589460,8300,8300,8300,8300,0
20230911,192500,41589460,8300,8300,8300,8300,0
20230911,192400,41589460,8300,8300,8300,8300,0
20230911,192300,41589460,8300,8300,8300,8300,0
20230911,192200,41589460,8300,8300,8300,8300,0
20230911,192100,41589460,8300,8300,8300,8300,0
20230911,192000,41589460,8300,8300,8300,8300,0
20230911,191900,41589460,8300,8300,8300,8300,0
20230911,191800,41589460,8300,8300,8300,8300,0
20230911,191700,41589460,8300,8300,8300,8300,0
20230911,191600,41589460,8300,8300,8300,8300,0
20230911,191500,41589460,8300,8300,8300,8300,0
20230911,191400,41589460,8300,8300,8300,8300,0
20230911,191300,41589460,8300,8300,8300,8300,0
20230911,191200,41589460,8300,8300,8300,8300,0
20230911,191100,41589460,8300,8300,8300,8300,0
20230911,191000,41589460,8300,8250,8300,8250,103
20230911,190900,41589460,8300,8300,8300,8300,0
20230911,190800,41589460,8300,8300,8300,8300,0
20230911,190700,41589460,8300,8300,8300,8300,0
20230911,190600,41589460,8300,8300,8300,8300,0
20230911,190500,41589460,8300,8300,8300,8300,0
20230911,190400,41589460,8300,8300,8300,8300,0
20230911,190300,41589460,8300,8300,8300,8300,0
20230911,190200,41589460,8300,8300,8300,8300,0
20230911,190100,41589460,8300,8300,8300,8300,0
20230911,190000,41589460,8300,8300,8300,8300,0
20230911,185900,41589460,8300,8300,8300,8300,0
20230911,185800,41589460,8300,8300,8300,8300,0
20230911,185700,41589460,8300,8300,8300,8300,0
20230911,185600,41589460,8300,8300,8300,8300,0
20230911,185500,41589460,8300,8300,8300,8300,0
20230911,185400,41589460,8300,8300,8300,8300,0
20230911,185300,41589460,8300,8300,8300,8300,0
20230911,185200,41589460,8300,8300,8300,8300,0
20230911,185100,41589460,8300,8300,8300,8300,0
20230911,185000,41589460,8300,8300,8300,8300,0
20230911,184900,41589460,8300,8300,8300,8300,0
20230911,184800,41589460,8300,8300,8300,8300,0
20230911,184700,41589460,8300,8300,8300,8300,0
20230911,184600,41589460,8300,8300,8300,8300,0
20230911,184500,41589460,8300,8300,8300,8300,0
20230911,184400,41589460,8300,8300,8300,8300,0
20230911,184300,41589460,8300,8300,8300,8300,0
20230911,184200,41589460,8300,8300,8300,8300,0
20230911,184100,41589460,8300,8300,8300,8300,0
20230911,184000,41589460,8300,8250,8300,8250,103
20230911,183900,41589460,8300,8300,8300,8300,0
20230911,183800,41589460,8300,8300,8300,8300,0
20230911,183700,41589460,8300,8300,8300,8300,0
20230911,183600,41589460,8300,8300,8300,8300,0
20230911,183500,41589460,8300,8300,8300,8300,0
20230911,183400,41589460,8300,8300,8300,8300,0
20230911,183300,41589460,8300,8300,8300,8300,0
20230911,183200,41589460,8300,8300,8300,8300,0
20230911,183100,41589460,8300,8300,8300,8300,0
20230911,183000,41589460,8300,8300,8300,8300,0
20230911,182900,41589460,8300,8300,8300,8300,0
20230911,182800,41589460,8300,8300,8300,8300,0
20230911,182700,41589460,8300,8300,8300,8300,0
20230911,182600,41589460,8300,8300,8300,8300,0
20230911,182500,41589460,8300,8300,8300,8300,0
20230911,182400,41589460,8300,8300,8300,8300,0
20230911,182300,41589460,8300,8300,8300,8300,0
20230911,182200,41589460,8300,8300,8300,8300,0
20230911,182100,41589460,8300,8300,8300,8300,0
20230911,182000,41589460,8300,8300,8300,8300,0
20230911,181900,41589460,8300,8300,8300,8300,0
20230911,181800,41589460,8300,8300,8300,8300,0
20230911,181700,41589460,8300,8300,8300,8300,0
20230911,181600,41589460,8300,8300,8300,8300,0
20230911,181500,41589460,8300,8300,8300,8300,0
20230911,181400,41589460,8300,8300,8300,8300,0
20230911,181300,41589460,8300,8300,8300,8300,0
20230911,181200,41589460,8300,8300,8300,8300,0
20230911,181100,41589460,8300,8300,8300,8300,0
20230911,181000,41589460,8300,8250,8300,8250,103
20230911,180900,41589460,8300,8300,8300,8300,0
20230911,180800,41589460,8300,8300,8300,8300,0
20230911,180700,41589460,8300,8300,8300,8300,0
20230911,180600,41589460,8300,8300,8300,8300,0
20230911,180500,41589460,8300,8300,8300,8300,0
20230911,180400,41589460,8300,8300,8300,8300,0
20230911,180300,41589460,8300,8300,8300,8300,0
20230911,180200,41589460,8300,8300,8300,8300,0
20230911,180100,41589460,8300,8300,8300,8300,0
20230911,180000,41589460,8300,8300,8300,8300,0
20230911,175900,41589460,8300,8300,8300,8300,0
20230911,175800,41589460,8300,8300,8300,8300,0
20230911,175700,41589460,8300,8300,8300,8300,0
20230911,175600,41589460,8300,8300,8300,8300,0
20230911,175500,41589460,8300,8300,8300,8300,0
20230911,175400,41589460,8300,8300,8300,8300,0
20230911,175300,41589460,8300,8300,8300,8300,0
20230911,175200,41589460,8300,8300,8300,8300,0
20230911,175100,41589460,8300,8300,8300,8300,0
20230911,175000,41589460,8300,8300,8300,8300,0
20230911,174900,41589460,8300,8300,8300,8300,0
20230911,174800,41589460,8300,8300,8300,8300,0
20230911,174700,41589460,8300,8300,8300,8300,0
20230911,174600,41589460,8300,8300,8300,8300,0
20230911,174500,41589460,8300,8300,8300,8300,0
20230911,174400,41589460,8300,8300,8300,8300,0
20230911,174300,41589460,8300,8300,8300,8300,0
20230911,174200,41589460,8300,8300,8300,8300,0
20230911,174100,41589460,8300,8300,8300,8300,0
20230911,174000,41589460,8300,8250,8300,8250,103
20230911,173900,41589460,8300,8300,8300,8300,0
20230911,173800,41589460,8300,8300,8300,8300,0
20230911,173700,41589460,8300,8300,8300,8300,0
20230911,173600,41589460,8300,8300,8300,8300,0
20230911,173500,41589460,8300,8300,8300,8300,0
20230911,173400,41589460,8300,8300,8300,8300,0
20230911,173300,41589460,8300,8300,8300,8300,0
20230911,173200,41589460,8300,8300,8300,8300,0
20230911,173100,41589460,8300,8300,8300,8300,0
20230911,173000,41589460,8300,8300,8300,8300,0
20230911,172900,41589460,8300,8300,8300,8300,0
20230911,172800,41589460,8300,8300,8300,8300,0
20230911,172700,41589460,8300,8300,8300,8300,0
20230911,172600,41589460,8300,8300,8300,8300,0
20230911,172500,41589460,8300,8300,8300,8300,0
20230911,172400,41589460,8300,8300,8300,8300,0
20230911,172300,41589460,8300,8300,8300,8300,0
20230911,172200,41589460,8300,8300,8300,8300,0
20230911,172100,41589460,8300,8300,8300,8300,0
20230911,172000,41589460,8300,8300,8300,8300,0
20230911,171900,41589460,8300,8300,8300,8300,0
20230911,171800,41589460,8300,8300,8300,8300,0
20230911,171700,41589460,8300,8300,8300,8300,0
20230911,171600,41589460,8300,8300,8300,8300,0
20230911,171500,41589460,8300,8300,8300,8300,0
20230911,171400,41589460,8300,8300,8300,8300,0
20230911,171300,41589460,8300,8300,8300,8300,0
20230911,171200,41589460,8300,8300,8300,8300,0
20230911,171100,41589460,8300,8300,8300,8300,0
20230911,171000,41589460,8300,8250,8300,8250,103
20230911,170900,41589460,8300,8300,8300,8300,0
20230911,170800,41589460,8300,8300,8300,8300,0
20230911,170700,41589460,8300,8300,8300,8300,0
20230911,170600,41589460,8300,8300,8300,8300,0
20230911,170500,41589460,8300,8300,8300,8300,0
20230911,170400,41589460,8300,8300,8300,8300,0
20230911,170300,41589460,8300,8300,8300,8300,0
20230911,170200,41589460,8300,8300,8300,8300,0
20230911,170100,41589460,8300,8300,8300,8300,0
20230911,170000,41589460,8300,8300,8300,8300,0
20230911,165900,41589460,8300,8300,8300,8300,0
20230911,165800,41589460,8300,8300,8300,8300,0
20230911,165700,41589460,8300,8300,8300,8300,0
20230911,165600,41589460,8300,8300,8300,8300,0
20230911,165500,41589460,8300,8300,8300,8300,0
20230911,165400,41589460,8300,8300,8300,8300,0
20230911,165300,41589460,8300,8300,8300,8300,0
20230911,165200,41589460,8300,8300,8300,8300,0
20230911,165100,41589460,8300,8300,8300,8300,0
20230911,165000,41589460,8300,8300,8300,8300,0
20230911,164900,41589460,8300,8300,8300,8300,0
20230911,164800,41589460,8300,8300,8300,8300,0
20230911,164700,41589460,8300,8300,8300,8300,0
20230911,164600,41589460,8300,8300,8300,8300,0
20230911,164500,41589460,8300,8300,8300,8300,0
20230911,164400,41589460,8300,8300,8300,8300,0
20230911,164300,41589460,8300,8300,8300,8300,0
20230911,164200,41589460,8300,8300,8300,8300,0
20230911,164100,41589460,8300,8300,8300,8300,0
20230911,164000,41589460,8300,8250,8300,8250,103
20230911,163900,41589460,8300,8300,8300,8300,0
20230911,163800,41589460,8300,8300,8300,8300,0
20230911,163700,41589460,8300,8300,8300,8300,0
20230911,163600,41589460,8300,8300,8300,8300,0
20230911,163500,41589460,8300,8300,8300,8300,0
20230911,163400,41589460,8300,8300,8300,8300,0
20230911,163300,41589460,8300,8300,8300,8300,0
20230911,163200,41589460,8300,8300,8300,8300,0
20230911,163100,41589460,8300,8300,8300,8300,0
20230911,163000,41589460,8300,8300,8300,8300,0
20230911,162900,41589460,8300,8300,8300,8300,0
20230911,162800,41589460,8300,8300,8300,8300,0
20230911,162700,41589460,8300,8300,8300,8300,0
20230911,162600,41589460,8300,8300,8300,8300,0
20230911,162500,41589460,8300,8300,8300,8300,0
20230911,162400,41589460,8300,8300,8300,8300,0
20230911,162300,41589460,8300,8300,8300,8300,0
20230911,162200,41589460,8300,8300,8300,8300,0
20230911,162100,41589460,8300,8300,8300,8300,0
20230911,162000,41589460,8300,8300,8300,8300,0
20230911,161900,41589460,8300,8300,8300,8300,0
20230911,161800,41589460,8300,8300,8300,8300,0
20230911,161700,41589460,8300,8300,8300,8300,0
20230911,161600,41589460,8300,8300,8300,8300,0
20230911,161500,41589460,8300,8300,8300,8300,0
20230911,161400,41589460,8300,8300,8300,8300,0
20230911,161300,41589460,8300,8300,8300,8300,0
20230911,161200,41589460,8300,8300,8300,8300,0
20230911,161100,41589460,8300,8300,8300,8300,0
20230911,161000,41589460,8300,8250,8300,8250,103
20230911,160900,41589460,8300,8300,8300,8300,0
20230911,160800,41589460,8300,8300,8300,8300,0
20230911,160700,41589460,8300,8300,8300,8300,0
20230911,160600,41589460,8300,8300,8300,8300,0
20230911,160500,41589460,8300,8300,8300,8300,0
20230911,160400,41589460,8300,8300,8300,8300,0
20230911,160300,41589460,8300,8300,8300,8300,0
20230911,160200,41589460,8300,8300,8300,8300,0
20230911,160100,41589460,8300,8300,8300,8300,0
20230911,160000,41589460,8300,8300,8300,8300,0
20230911,155900,41589460,8300,8300,8300,8300,0
20230911,155800,41589460,8300,8300,8300,8300,0
20230911,155700,41589460,8300,8300,8300,8300,0
20230911,155600,41589460,8300,8300,8300,8300,0
20230911,155500,41589460,8300,8300,8300,8300,0
20230911,155400,41589460,8300,8300,8300,8300,0
20230911,155300,41589460,8300,8300,8300,8300,0
20230911,155200,41589460,8300,8300,8300,8300,0
20230911,155100,41589460,8300,8300,8300,8300,0
20230911,155000,41589460,8300,8300,8300,8300,0
20230911,154900,41589460,8300,8300,8300,8300,0
20230911,154800,41589460,8300,8300,8300,8300,0
20230911,154700,41589460,8300,8300,8300,8300,0
20230911,154600,41589460,8300,8300,8300,8300,0
20230911,154500,41589460,8300,8300,8300,8300,0
20230911,154400,41589460,8300,8300,8300,8300,0
20230911,154300,41589460,8300,8300,8300,8300,0
20230911,154200,41589460,8300,8300,8300,8300,0
20230911,154100,41589460,8300,8300,8300,8300,0
20230911,154000,41589460,8300,8250,8300,8250,103
20230911,153900,41589460,8300,8300,8300,8300,0
20230911,153800,41589460,8300,8300,8300,8300,0
20230911,153700,41589460,8300,8300,8300,8300,0
20230911,153600,41589460,8300,8300,8300,8300,0
20230911,153500,41589460,8300,8300,8300,8300,0
20230911,153400,41589460,8300,8300,8300,8300,0
20230911,153300,41589460,8300,8300,8300,8300,0
20230911,153200,41589460,8300,8300,8300,8300,0
20230911,153100,41589460,8300,8300,8300,8300,0
20230911,153000,41589460,8300,8300,8300,8300,0
20230911,152900,41589460,8300,8300,8300,8300,0
20230911,152800,41589460,8300,8300,8300,8300,0
20230911,152700,41589460,8300,8300,8300,8300,0
20230911,152600,41589460,8300,8300,8300,8300,0
20230911,152500,41589460,8300,8300,8300,8300,0
20230911,152400,41589460,8300,8300,8300,8300,0
20230911,152300,41589460,8300,8300,8300,8300,0
20230911,152200,41589460,8300,8300,8300,8300,0
20230911,152100,41589460,8300,8300,8300,8300,0
20230911,152000,41589460,8300,8300,8300,8300,0
20230911,151900,41589460,8300,8300,8300,8300,0
20230911,151800,41589460,8300,8300,8300,8300,0
20230911,151700,41589460,8300,8300,8300,8300,0
20230911,151600,41589460,8300,8300,8300,8300,0
20230911,151500,41589460,8300,8300,8300,8300,0
20230911,151400,41589460,8300,8300,8300,8300,0
20230911,151300,41589460,8300,8300,8300,8300,0
20230911,151200,41589460,8300,8300,8300,8300,0
20230911,151100,41589460,8300,8300,8300,8300,0
20230911,151000,41589460,8300,8300,8300,8300,0
20230911,150900,41589460,8300,8300,8300,8300,0
20230911,150800,41589460,8300,8300,8300,8300,0
20230911,150700,41589460,8300,8300,8300,8300,0
20230911,150600,41589460,8300,8300,8300,8300,0
20230911,150500,41589460,8300,8300,8300,8300,0
20230911,150400,41589460,8300,8300,8300,8300,0
20230911,150300,41589460,8300,8300,8300,8300,0
20230911,150200,41589460,8300,8300,8300,8300,0
20230911,150100,41589460,8300,8300,8300,8300,0
20230911,150000,41589460,8300,8300,8300,8300,0
20230911,145900,41589460,8300,8300,8300,8300,0
20230911,145800,41589460,8300,8300,8300,8300,0
20230911,145700,41589460,8300,8300,8300,8300,0
20230911,145600,41589460,8300,8300,8300,8300,0
20230911,145500,41589460,8300,8250,8300,8250,103
20230911,145400,40739600,8250,8090,8250,8090,1360
20230911,145300,29724410,8090,8090,8090,8090,0
20230911,145200,29724410,8090,8090,8090,8090,0
20230911,145100,29724410,8090,8090,8090,8090,100
20230911,145000,28915410,8090,8090,8090,8090,0
20230911,144900,28915410,8090,8090,8090,8090,0
20230911,144800,28915410,8090,8090,8090,8090,0
20230911,144700,28915410,8090,8090,8090,8090,0
20230911,144600,28915410,8090,8090,8090,8090,0
20230911,144500,28915410,8090,8090,8090,8090,0
20230911,144400,28915410,8090,8090,8090,8090,0
20230911,144300,28915410,8090,8090,8090,8090,0
20230911,144200,28915410,8090,8090,8090,8090,0
20230911,144100,28915410,8090,8090,8090,8090,0
20230911,144000,28915410,8090,8090,8090,8090,0
20230911,143900,28915410,8090,8090,8090,8090,0
20230911,143800,28915410,8090,8090,8090,8090,0
20230911,143700,28915410,8090,8090,8090,8090,0
20230911,143600,28915410,8090,8090,8090,8090,0
20230911,143500,28915410,8090,8090,8090,8090,24
20230911,143400,28721250,8000,8000,8000,8000,0
20230911,143300,28721250,8000,8000,8000,8000,0
20230911,143200,28721250,8000,8000,8000,8000,0
20230911,143100,28721250,8000,8000,8000,8000,0
20230911,143000,28721250,8000,8000,8000,8000,0
20230911,142900,28721250,8000,8000,8000,8000,0
20230911,142800,28721250,8000,8000,8000,8000,0
20230911,142700,28721250,8000,8000,8000,8000,0
20230911,142600,28721250,8000,8000,8000,8000,0
20230911,142500,28721250,8000,8000,8000,8000,0
20230911,142400,28721250,8000,8000,8000,8000,0
20230911,142300,28721250,8000,8010,8010,8000,200
20230911,142200,27120840,8090,8090,8090,8090,1
20230911,142100,27112750,8010,8010,8010,8010,0
20230911,142000,27112750,8010,8010,8010,8010,0
20230911,141900,27112750,8010,8010,8010,8010,0
20230911,141800,27112750,8010,8010,8010,8010,0
20230911,141700,27112750,8010,8010,8010,8010,0
20230911,141600,27112750,8010,8010,8010,8010,0
20230911,141500,27112750,8010,8010,8010,8010,0
20230911,141400,27112750,8010,8010,8010,8010,0
20230911,141300,27112750,8010,8010,8010,8010,0
20230911,141200,27112750,8010,8010,8010,8010,0
20230911,141100,27112750,8010,8010,8010,8010,0
20230911,141000,27112750,8010,8010,8010,8010,0
20230911,140900,27112750,8010,8010,8010,8010,0
20230911,140800,27112750,8010,8010,8010,8010,0
20230911,140700,27112750,8010,8010,8010,8010,0
20230911,140600,27112750,8010,8010,8010,8010,0
20230911,140500,27112750,8010,8010,8010,8010,0
20230911,140400,27112750,8010,8010,8010,8010,0
20230911,140300,27112750,8010,8010,8010,8010,0
20230911,140200,27112750,8010,8010,8010,8010,54
20230911,140100,26680210,8010,8010,8010,8010,0
20230911,140000,26680210,8010,8010,8010,8010,0
20230911,135900,26680210,8010,8010,8010,8010,0
20230911,135800,26680210,8010,8010,8010,8010,0
20230911,135700,26680210,8010,8010,8010,8010,0
20230911,135600,26680210,8010,8010,8010,8010,0
20230911,135500,26680210,8010,8010,8010,8010,0
20230911,135400,26680210,8010,8010,8010,8010,0
20230911,135300,26680210,8010,8010,8010,8010,0
20230911,135200,26680210,8010,8010,8010,8010,0
20230911,135100,26680210,8010,8010,8010,8010,0
20230911,135000,26680210,8010,8010,8010,8010,0
20230911,134900,26680210,8010,8010,8010,8010,0
20230911,134800,26680210,8010,8010,8010,8010,0
20230911,134700,26680210,8010,8010,8010,8010,0
20230911,134600,26680210,8010,8010,8010,8010,0
20230911,134500,26680210,8010,8010,8010,8010,50
20230911,134400,26279710,8090,8090,8090,8090,0
20230911,134300,26279710,8090,8090,8090,8090,0
20230911,134200,26279710,8090,8090,8090,8090,0
20230911,134100,26279710,8090,8090,8090,8090,0
20230911,134000,26279710,8090,8090,8090,8090,0
20230911,133900,26279710,8090,8090,8090,8090,0
20230911,133800,26279710,8090,8090,8090,8090,0
20230911,133700,26279710,8090,8090,8090,8090,0
20230911,133600,26279710,8090,8090,8090,8090,0
20230911,133500,26279710,8090,8090,8090,8090,0
20230911,133400,26279710,8090,8090,8090,8090,0
20230911,133300,26279710,8090,8090,8090,8090,0
20230911,133200,26279710,8090,8090,8090,8090,0
20230911,133100,26279710,8090,8090,8090,8090,0
20230911,133000,26279710,8090,8090,8090,8090,0
20230911,132900,26279710,8090,8090,8090,8090,0
20230911,132800,26279710,8090,8090,8090,8090,0
20230911,132700,26279710,8090,8090,8090,8090,0
20230911,132600,26279710,8090,8090,8090,8090,0
20230911,132500,26279710,8090,8090,8090,8090,0
20230911,132400,26279710,8090,8090,8090,8090,0
20230911,132300,26279710,8090,8090,8090,8090,0
20230911,132200,26279710,8090,8090,8090,8090,0
20230911,132100,26279710,8090,8090,8090,8090,0
20230911,132000,26279710,8090,8090,8090,8090,0
20230911,131900,26279710,8090,8090,8090,8090,0
20230911,131800,26279710,8090,8090,8090,8090,0
20230911,131700,26279710,8090,8090,8090,8090,0
20230911,131600,26279710,8090,8090,8090,8090,0
20230911,131500,26279710,8090,8090,8090,8090,0
20230911,131400,26279710,8090,8090,8090,8090,0
20230911,131300,26279710,8090,8090,8090,8090,0
20230911,131200,26279710,8090,8090,8090,8090,0
20230911,131100,26279710,8090,8090,8090,8090,1
20230911,131000,26271620,8000,8000,8000,8000,0
20230911,130900,26271620,8000,8000,8000,8000,0
20230911,130800,26271620,8000,8000,8000,8000,0
20230911,130700,26271620,8000,8000,8000,8000,600
20230911,130600,21471620,8090,8090,8090,8090,0
20230911,130500,21471620,8090,8090,8090,8090,0
20230911,130400,21471620,8090,8090,8090,8090,0
20230911,130300,21471620,8090,8090,8090,8090,0
20230911,130200,21471620,8090,8090,8090,8090,0
20230911,130100,21471620,8090,8090,8090,8090,0
20230911,130000,21471620,8090,8090,8090,8090,0
20230911,125900,21471620,8090,8090,8090,8090,0
20230911,125800,21471620,8090,8090,8090,8090,0
20230911,125700,21471620,8090,8090,8090,8090,0
20230911,125600,21471620,8090,8090,8090,8090,0
20230911,125500,21471620,8090,8090,8090,8090,0
20230911,125400,21471620,8090,8090,8090,8090,0
20230911,125300,21471620,8090,8090,8090,8090,0
20230911,125200,21471620,8090,8090,8090,8090,0
20230911,125100,21471620,8090,8090,8090,8090,0
20230911,125000,21471620,8090,8090,8090,8090,0
20230911,124900,21471620,8090,8090,8090,8090,0
20230911,124800,21471620,8090,8090,8090,8090,0
20230911,124700,21471620,8090,8090,8090,8090,0
20230911,124600,21471620,8090,8090,8090,8090,0
20230911,124500,21471620,8090,8090,8090,8090,0
20230911,124400,21471620,8090,8090,8090,8090,0
20230911,124300,21471620,8090,8090,8090,8090,0
20230911,124200,21471620,8090,8090,8090,8090,0
20230911,124100,21471620,8090,8090,8090,8090,0
20230911,124000,21471620,8090,8090,8090,8090,0
20230911,123900,21471620,8090,8090,8090,8090,0
20230911,123800,21471620,8090,8090,8090,8090,0
20230911,123700,21471620,8090,8090,8090,8090,0
20230911,123600,21471620,8090,8090,8090,8090,0
20230911,123500,21471620,8090,8090,8090,8090,0
20230911,123400,21471620,8090,8090,8090,8090,20
20230911,123300,21309820,8090,8090,8090,8090,0
20230911,123200,21309820,8090,8090,8090,8090,0
20230911,123100,21309820,8090,8090,8090,8090,0
20230911,123000,21309820,8090,8090,8090,8090,0
20230911,122900,21309820,8090,8090,8090,8090,0
20230911,122800,21309820,8090,8090,8090,8090,0
20230911,122700,21309820,8090,8090,8090,8090,0
20230911,122600,21309820,8090,8090,8090,8090,0
20230911,122500,21309820,8090,8090,8090,8090,0
20230911,122400,21309820,8090,8090,8090,8090,5
20230911,122300,21269370,8100,8100,8100,8100,0
20230911,122200,21269370,8100,8100,8100,8100,0
20230911,122100,21269370,8100,8100,8100,8100,0
20230911,122000,21269370,8100,8100,8100,8100,0
20230911,121900,21269370,8100,8100,8100,8100,0
20230911,121800,21269370,8100,8100,8100,8100,0
20230911,121700,21269370,8100,8100,8100,8100,0
20230911,121600,21269370,8100,8100,8100,8100,0
20230911,121500,21269370,8100,8100,8100,8100,0
20230911,121400,21269370,8100,8100,8100,8100,0
20230911,121300,21269370,8100,8100,8100,8100,0
20230911,121200,21269370,8100,8100,8100,8100,0
20230911,121100,21269370,8100,8100,8100,8100,0
20230911,121000,21269370,8100,8100,8100,8100,0
20230911,120900,21269370,8100,8100,8100,8100,0
20230911,120800,21269370,8100,8100,8100,8100,0
20230911,120700,21269370,8100,8100,8100,8100,0
20230911,120600,21269370,8100,8100,8100,8100,0
20230911,120500,21269370,8100,8100,8100,8100,0
20230911,120400,21269370,8100,8100,8100,8100,0
20230911,120300,21269370,8100,8100,8100,8100,0
20230911,120200,21269370,8100,8100,8100,8100,0
20230911,120100,21269370,8100,8100,8100,8100,0
20230911,120000,21269370,8100,8100,8100,8100,0
20230911,115900,21269370,8100,8100,8100,8100,0
20230911,115800,21269370,8100,8100,8100,8100,0
20230911,115700,21269370,8100,8100,8100,8100,0
20230911,115600,21269370,8100,8100,8100,8100,0
20230911,115500,21269370,8100,8100,8100,8100,0
20230911,115400,21269370,8100,8100,8100,8100,0
20230911,115300,21269370,8100,8100,8100,8100,0
20230911,115200,21269370,8100,8100,8100,8100,0
20230911,115100,21269370,8100,8100,8100,8100,0
20230911,115000,21269370,8100,8100,8100,8100,0
20230911,114900,21269370,8100,8100,8100,8100,0
20230911,114800,21269370,8100,8100,8100,8100,0
20230911,114700,21269370,8100,8100,8100,8100,0
20230911,114600,21269370,8100,8100,8100,8100,0
20230911,114500,21269370,8100,8100,8100,8100,0
20230911,114400,21269370,8100,8100,8100,8100,0
20230911,114300,21269370,8100,8100,8100,8100,0
20230911,114200,21269370,8100,8100,8100,8100,0
20230911,114100,21269370,8100,8100,8100,8100,0
20230911,114000,21269370,8100,8100,8100,8100,0
20230911,113900,21269370,8100,8100,8100,8100,0
20230911,113800,21269370,8100,8100,8100,8100,0
20230911,113700,21269370,8100,8100,8100,8100,0
20230911,113600,21269370,8100,8100,8100,8100,0
20230911,113500,21269370,8100,8100,8100,8100,0
20230911,113400,21269370,8100,8100,8100,8100,0
20230911,113300,21269370,8100,8100,8100,8100,0
20230911,113200,21269370,8100,8100,8100,8100,0
20230911,113100,21269370,8100,8100,8100,8100,0
20230911,113000,21269370,8100,8100,8100,8100,0
20230911,112900,21269370,8100,8100,8100,8100,0
20230911,112800,21269370,8100,8100,8100,8100,0
20230911,112700,21269370,8100,8100,8100,8100,0
20230911,112600,21269370,8100,8100,8100,8100,0
20230911,112500,21269370,8100,8100,8100,8100,0
20230911,112400,21269370,8100,8100,8100,8100,0
20230911,112300,21269370,8100,8100,8100,8100,0
20230911,112200,21269370,8100,8100,8100,8100,0
20230911,112100,21269370,8100,8100,8100,8100,150
20230911,112000,20054370,8100,8100,8100,8100,0
20230911,111900,20054370,8100,8100,8100,8100,0
20230911,111800,20054370,8100,8100,8100,8100,0
20230911,111700,20054370,8100,8100,8100,8100,0
20230911,111600,20054370,8100,8100,8100,8100,0
20230911,111500,20054370,8100,8100,8100,8100,0
20230911,111400,20054370,8100,8100,8100,8100,0
20230911,111300,20054370,8100,8100,8100,8100,0
20230911,111200,20054370,8100,8100,8100,8100,0
20230911,111100,20054370,8100,8100,8100,8100,0
20230911,111000,20054370,8100,8100,8100,8100,0
20230911,110900,20054370,8100,8100,8100,8100,0
20230911,110800,20054370,8100,8100,8100,8100,0
20230911,110700,20054370,8100,8100,8100,8100,0
20230911,110600,20054370,8100,8100,8100,8100,0
20230911,110500,20054370,8100,8100,8100,8100,0
20230911,110400,20054370,8100,8100,8100,8100,0
20230911,110300,20054370,8100,8100,8100,8100,0
20230911,110200,20054370,8100,8100,8100,8100,0
20230911,110100,20054370,8100,8100,8100,8100,0
20230911,110000,20054370,8100,8100,8100,8100,0
20230911,105900,20054370,8100,8100,8100,8100,0
20230911,105800,20054370,8100,8100,8100,8100,0
20230911,105700,20054370,8100,8100,8100,8100,0
20230911,105600,20054370,8100,8100,8100,8100,0
20230911,105500,20054370,8100,8100,8100,8100,0
20230911,105400,20054370,8100,8100,8100,8100,0
20230911,105300,20054370,8100,8100,8100,8100,0
20230911,105200,20054370,8100,8100,8100,8100,0
20230911,105100,20054370,8100,8100,8100,8100,0
20230911,105000,20054370,8100,8100,8100,8100,0
20230911,104900,20054370,8100,8100,8100,8100,0
20230911,104800,20054370,8100,8100,8100,8100,0
20230911,104700,20054370,8100,8100,8100,8100,0
20230911,104600,20054370,8100,8100,8100,8100,0
20230911,104500,20054370,8100,8100,8100,8100,0
20230911,104400,20054370,8100,8100,8100,8100,0
20230911,104300,20054370,8100,8100,8100,8100,0
20230911,104200,20054370,8100,8100,8100,8100,0
20230911,104100,20054370,8100,8100,8100,8100,0
20230911,104000,20054370,8100,8100,8100,8100,0
20230911,103900,20054370,8100,8100,8100,8100,0
20230911,103800,20054370,8100,8100,8100,8100,0
20230911,103700,20054370,8100,8100,8100,8100,0
20230911,103600,20054370,8100,8100,8100,8100,0
20230911,103500,20054370,8100,8100,8100,8100,0
20230911,103400,20054370,8100,8100,8100,8100,0
20230911,103300,20054370,8100,8100,8100,8100,0
20230911,103200,20054370,8100,8100,8100,8100,0
20230911,103100,20054370,8100,8100,8100,8100,0
20230911,103000,20054370,8100,8100,8100,8100,0
20230911,102900,20054370,8100,8100,8100,8100,0
20230911,102800,20054370,8100,8100,8100,8100,0
20230911,102700,20054370,8100,8100,8100,8100,0
20230911,102600,20054370,8100,8100,8100,8100,0
20230911,102500,20054370,8100,8100,8100,8100,0
20230911,102400,20054370,8100,8100,8100,8100,0
20230911,102300,20054370,8100,8100,8100,8100,0
20230911,102200,20054370,8100,8090,8100,8090,1000
20230911,102100,11959370,8100,8100,8100,8100,0
20230911,102000,11959370,8100,8100,8100,8100,0
20230911,101900,11959370,8100,8100,8100,8100,0
20230911,101800,11959370,8100,8100,8100,8100,0
20230911,101700,11959370,8100,8100,8100,8100,0
20230911,101600,11959370,8100,8100,8100,8100,0
20230911,101500,11959370,8100,8100,8100,8100,0
20230911,101400,11959370,8100,8100,8100,8100,0
20230911,101300,11959370,8100,8100,8100,8100,0
20230911,101200,11959370,8100,8100,8100,8100,0
20230911,101100,11959370,8100,8100,8100,8100,0
20230911,101000,11959370,8100,8100,8100,8100,0
20230911,100900,11959370,8100,8100,8100,8100,0
20230911,100800,11959370,8100,8100,8100,8100,0
20230911,100700,11959370,8100,8100,8100,8100,0
20230911,100600,11959370,8100,8100,8100,8100,0
20230911,100500,11959370,8100,8100,8100,8100,0
20230911,100400,11959370,8100,8100,8100,8100,0
20230911,100300,11959370,8100,8100,8100,8100,0
20230911,100200,11959370,8100,8100,8100,8100,0
20230911,100100,11959370,8100,8100,8100,8100,0
20230911,100000,11959370,8100,8100,8100,8100,0
20230911,095900,11959370,8100,8100,8100,8100,0
20230911,095800,11959370,8100,8100,8100,8100,0
20230911,095700,11959370,8100,8100,8100,8100,0
20230911,095600,11959370,8100,8100,8100,8100,0
20230911,095500,11959370,8100,8100,8100,8100,0
20230911,095400,11959370,8100,8100,8100,8100,0
20230911,095300,11959370,8100,8100,8100,8100,0
20230911,095200,11959370,8100,8100,8100,8100,0
20230911,095100,11959370,8100,8100,8100,8100,0
20230911,095000,11959370,8100,8100,8100,8100,0
20230911,094900,11959370,8100,8100,8100,8100,0
20230911,094800,11959370,8100,8100,8100,8100,0
20230911,094700,11959370,8100,8100,8100,8100,0
20230911,094600,11959370,8100,8100,8100,8100,1000
20230911,094500,3859370,8100,8100,8100,8100,0
20230911,094400,3859370,8100,8100,8100,8100,100
20230911,094300,3049370,8100,8100,8100,8100,0
20230911,094200,3049370,8100,8100,8100,8100,0
20230911,094100,3049370,8100,8100,8100,8100,0
20230911,094000,3049370,8100,8100,8100,8100,0
20230911,093900,3049370,8100,8000,8100,8000,101
20230911,093800,2241270,8180,8180,8180,8180,0
20230911,093700,2241270,8180,8180,8180,8180,0
20230911,093600,2241270,8180,8180,8180,8180,0
20230911,093500,2241270,8180,8180,8180,8180,69
20230911,093400,1676850,8180,8180,8180,8180,0
20230911,093300,1676850,8180,8180,8180,8180,0
20230911,093200,1676850,8180,8180,8180,8180,0
20230911,093100,1676850,8180,8180,8180,8180,72
20230911,093000,1087890,8180,8180,8180,8180,0
20230911,092900,1087890,8180,8180,8180,8180,0
20230911,092800,1087890,8180,8180,8180,8180,0
20230911,092700,1087890,8180,8180,8180,8180,0
20230911,092600,1087890,8180,8180,8180,8180,0
20230911,092500,1087890,8180,8180,8180,8180,0
20230911,092400,1087890,8180,8180,8180,8180,0
20230911,092300,1087890,8180,8180,8180,8180,90
20230911,092200,351690,8180,8170,8180,8170,10
20230911,092100,269940,8180,8180,8180,8180,0
20230911,092000,269940,8180,8180,8180,8180,0
20230911,091900,269940,8180,8180,8180,8180,0
20230911,091800,269940,8180,8180,8180,8180,0
20230911,091700,269940,8180,8180,8180,8180,33
20230911,091600,0,8050,8050,8050,8050,0
20230911,091500,0,8050,8050,8050,8050,0
20230911,091400,0,8050,8050,8050,8050,0
20230911,091300,0,8050,8050,8050,8050,0
20230911,091200,0,8050,8050,8050,8050,0
20230911,091100,0,8050,8050,8050,8050,0
20230911,091000,0,8050,8050,8050,8050,0
20230911,090900,0,8050,8050,8050,8050,0
20230911,090800,0,8050,8050,8050,8050,0
20230911,090700,0,8050,8050,8050,8050,0
20230911,090600,0,8050,8050,8050,8050,0
20230911,090500,0,8050,8050,8050,8050,0
20230911,090400,0,8050,8050,8050,8050,0
20230911,090300,0,8050,8050,8050,8050,0
20230911,090200,0,8050,8050,8050,8050,0
20230911,090100,0,8050,8050,8050,8050,0
20230911,090000,0,8050,8050,8050,8050,0