KissMeData/341170/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,204000,32254140,8350,8350,8350,8350,1
20230912,203900,32254140,8350,8350,8350,8350,0
20230912,203800,32254140,8350,8350,8350,8350,0
20230912,203700,32254140,8350,8350,8350,8350,0
20230912,203600,32254140,8350,8350,8350,8350,0
20230912,203500,32254140,8350,8350,8350,8350,0
20230912,203400,32254140,8350,8350,8350,8350,0
20230912,203300,32254140,8350,8350,8350,8350,0
20230912,203200,32254140,8350,8350,8350,8350,0
20230912,203100,32254140,8350,8350,8350,8350,0
20230912,203000,32254140,8350,8350,8350,8350,0
20230912,202900,32254140,8350,8350,8350,8350,0
20230912,202800,32254140,8350,8350,8350,8350,0
20230912,202700,32254140,8350,8350,8350,8350,0
20230912,202600,32254140,8350,8350,8350,8350,0
20230912,202500,32254140,8350,8350,8350,8350,0
20230912,202400,32254140,8350,8350,8350,8350,0
20230912,202300,32254140,8350,8350,8350,8350,0
20230912,202200,32254140,8350,8350,8350,8350,0
20230912,202100,32254140,8350,8350,8350,8350,0
20230912,202000,32254140,8350,8350,8350,8350,0
20230912,201900,32254140,8350,8350,8350,8350,0
20230912,201800,32254140,8350,8350,8350,8350,0
20230912,201700,32254140,8350,8350,8350,8350,0
20230912,201600,32254140,8350,8350,8350,8350,0
20230912,201500,32254140,8350,8350,8350,8350,0
20230912,201400,32254140,8350,8350,8350,8350,0
20230912,201300,32254140,8350,8350,8350,8350,0
20230912,201200,32254140,8350,8350,8350,8350,0
20230912,201100,32254140,8350,8350,8350,8350,0
20230912,201000,32254140,8350,8350,8350,8350,1
20230912,200900,32254140,8350,8350,8350,8350,0
20230912,200800,32254140,8350,8350,8350,8350,0
20230912,200700,32254140,8350,8350,8350,8350,0
20230912,200600,32254140,8350,8350,8350,8350,0
20230912,200500,32254140,8350,8350,8350,8350,0
20230912,200400,32254140,8350,8350,8350,8350,0
20230912,200300,32254140,8350,8350,8350,8350,0
20230912,200200,32254140,8350,8350,8350,8350,0
20230912,200100,32254140,8350,8350,8350,8350,0
20230912,200000,32254140,8350,8350,8350,8350,0
20230912,195900,32254140,8350,8350,8350,8350,0
20230912,195800,32254140,8350,8350,8350,8350,0
20230912,195700,32254140,8350,8350,8350,8350,0
20230912,195600,32254140,8350,8350,8350,8350,0
20230912,195500,32254140,8350,8350,8350,8350,0
20230912,195400,32254140,8350,8350,8350,8350,0
20230912,195300,32254140,8350,8350,8350,8350,0
20230912,195200,32254140,8350,8350,8350,8350,0
20230912,195100,32254140,8350,8350,8350,8350,0
20230912,195000,32254140,8350,8350,8350,8350,0
20230912,194900,32254140,8350,8350,8350,8350,0
20230912,194800,32254140,8350,8350,8350,8350,0
20230912,194700,32254140,8350,8350,8350,8350,0
20230912,194600,32254140,8350,8350,8350,8350,0
20230912,194500,32254140,8350,8350,8350,8350,0
20230912,194400,32254140,8350,8350,8350,8350,0
20230912,194300,32254140,8350,8350,8350,8350,0
20230912,194200,32254140,8350,8350,8350,8350,0
20230912,194100,32254140,8350,8350,8350,8350,0
20230912,194000,32254140,8350,8350,8350,8350,1
20230912,193900,32254140,8350,8350,8350,8350,0
20230912,193800,32254140,8350,8350,8350,8350,0
20230912,193700,32254140,8350,8350,8350,8350,0
20230912,193600,32254140,8350,8350,8350,8350,0
20230912,193500,32254140,8350,8350,8350,8350,0
20230912,193400,32254140,8350,8350,8350,8350,0
20230912,193300,32254140,8350,8350,8350,8350,0
20230912,193200,32254140,8350,8350,8350,8350,0
20230912,193100,32254140,8350,8350,8350,8350,0
20230912,193000,32254140,8350,8350,8350,8350,0
20230912,192900,32254140,8350,8350,8350,8350,0
20230912,192800,32254140,8350,8350,8350,8350,0
20230912,192700,32254140,8350,8350,8350,8350,0
20230912,192600,32254140,8350,8350,8350,8350,0
20230912,192500,32254140,8350,8350,8350,8350,0
20230912,192400,32254140,8350,8350,8350,8350,0
20230912,192300,32254140,8350,8350,8350,8350,0
20230912,192200,32254140,8350,8350,8350,8350,0
20230912,192100,32254140,8350,8350,8350,8350,0
20230912,192000,32254140,8350,8350,8350,8350,0
20230912,191900,32254140,8350,8350,8350,8350,0
20230912,191800,32254140,8350,8350,8350,8350,0
20230912,191700,32254140,8350,8350,8350,8350,0
20230912,191600,32254140,8350,8350,8350,8350,0
20230912,191500,32254140,8350,8350,8350,8350,0
20230912,191400,32254140,8350,8350,8350,8350,0
20230912,191300,32254140,8350,8350,8350,8350,0
20230912,191200,32254140,8350,8350,8350,8350,0
20230912,191100,32254140,8350,8350,8350,8350,0
20230912,191000,32254140,8350,8350,8350,8350,1
20230912,190900,32254140,8350,8350,8350,8350,0
20230912,190800,32254140,8350,8350,8350,8350,0
20230912,190700,32254140,8350,8350,8350,8350,0
20230912,190600,32254140,8350,8350,8350,8350,0
20230912,190500,32254140,8350,8350,8350,8350,0
20230912,190400,32254140,8350,8350,8350,8350,0
20230912,190300,32254140,8350,8350,8350,8350,0
20230912,190200,32254140,8350,8350,8350,8350,0
20230912,190100,32254140,8350,8350,8350,8350,0
20230912,190000,32254140,8350,8350,8350,8350,0
20230912,185900,32254140,8350,8350,8350,8350,0
20230912,185800,32254140,8350,8350,8350,8350,0
20230912,185700,32254140,8350,8350,8350,8350,0
20230912,185600,32254140,8350,8350,8350,8350,0
20230912,185500,32254140,8350,8350,8350,8350,0
20230912,185400,32254140,8350,8350,8350,8350,0
20230912,185300,32254140,8350,8350,8350,8350,0
20230912,185200,32254140,8350,8350,8350,8350,0
20230912,185100,32254140,8350,8350,8350,8350,0
20230912,185000,32254140,8350,8350,8350,8350,0
20230912,184900,32254140,8350,8350,8350,8350,0
20230912,184800,32254140,8350,8350,8350,8350,0
20230912,184700,32254140,8350,8350,8350,8350,0
20230912,184600,32254140,8350,8350,8350,8350,0
20230912,184500,32254140,8350,8350,8350,8350,0
20230912,184400,32254140,8350,8350,8350,8350,0
20230912,184300,32254140,8350,8350,8350,8350,0
20230912,184200,32254140,8350,8350,8350,8350,0
20230912,184100,32254140,8350,8350,8350,8350,0
20230912,184000,32254140,8350,8350,8350,8350,1
20230912,183900,32254140,8350,8350,8350,8350,0
20230912,183800,32254140,8350,8350,8350,8350,0
20230912,183700,32254140,8350,8350,8350,8350,0
20230912,183600,32254140,8350,8350,8350,8350,0
20230912,183500,32254140,8350,8350,8350,8350,0
20230912,183400,32254140,8350,8350,8350,8350,0
20230912,183300,32254140,8350,8350,8350,8350,0
20230912,183200,32254140,8350,8350,8350,8350,0
20230912,183100,32254140,8350,8350,8350,8350,0
20230912,183000,32254140,8350,8350,8350,8350,0
20230912,182900,32254140,8350,8350,8350,8350,0
20230912,182800,32254140,8350,8350,8350,8350,0
20230912,182700,32254140,8350,8350,8350,8350,0
20230912,182600,32254140,8350,8350,8350,8350,0
20230912,182500,32254140,8350,8350,8350,8350,0
20230912,182400,32254140,8350,8350,8350,8350,0
20230912,182300,32254140,8350,8350,8350,8350,0
20230912,182200,32254140,8350,8350,8350,8350,0
20230912,182100,32254140,8350,8350,8350,8350,0
20230912,182000,32254140,8350,8350,8350,8350,0
20230912,181900,32254140,8350,8350,8350,8350,0
20230912,181800,32254140,8350,8350,8350,8350,0
20230912,181700,32254140,8350,8350,8350,8350,0
20230912,181600,32254140,8350,8350,8350,8350,0
20230912,181500,32254140,8350,8350,8350,8350,0
20230912,181400,32254140,8350,8350,8350,8350,0
20230912,181300,32254140,8350,8350,8350,8350,0
20230912,181200,32254140,8350,8350,8350,8350,0
20230912,181100,32254140,8350,8350,8350,8350,0
20230912,181000,32254140,8350,8350,8350,8350,1
20230912,180900,32254140,8350,8350,8350,8350,0
20230912,180800,32254140,8350,8350,8350,8350,0
20230912,180700,32254140,8350,8350,8350,8350,0
20230912,180600,32254140,8350,8350,8350,8350,0
20230912,180500,32254140,8350,8350,8350,8350,0
20230912,180400,32254140,8350,8350,8350,8350,0
20230912,180300,32254140,8350,8350,8350,8350,0
20230912,180200,32254140,8350,8350,8350,8350,0
20230912,180100,32254140,8350,8350,8350,8350,0
20230912,180000,32254140,8350,8350,8350,8350,0
20230912,175900,32254140,8350,8350,8350,8350,0
20230912,175800,32254140,8350,8350,8350,8350,0
20230912,175700,32254140,8350,8350,8350,8350,0
20230912,175600,32254140,8350,8350,8350,8350,0
20230912,175500,32254140,8350,8350,8350,8350,0
20230912,175400,32254140,8350,8350,8350,8350,0
20230912,175300,32254140,8350,8350,8350,8350,0
20230912,175200,32254140,8350,8350,8350,8350,0
20230912,175100,32254140,8350,8350,8350,8350,0
20230912,175000,32254140,8350,8350,8350,8350,0
20230912,174900,32254140,8350,8350,8350,8350,0
20230912,174800,32254140,8350,8350,8350,8350,0
20230912,174700,32254140,8350,8350,8350,8350,0
20230912,174600,32254140,8350,8350,8350,8350,0
20230912,174500,32254140,8350,8350,8350,8350,0
20230912,174400,32254140,8350,8350,8350,8350,0
20230912,174300,32254140,8350,8350,8350,8350,0
20230912,174200,32254140,8350,8350,8350,8350,0
20230912,174100,32254140,8350,8350,8350,8350,0
20230912,174000,32254140,8350,8350,8350,8350,1
20230912,173900,32254140,8350,8350,8350,8350,0
20230912,173800,32254140,8350,8350,8350,8350,0
20230912,173700,32254140,8350,8350,8350,8350,0
20230912,173600,32254140,8350,8350,8350,8350,0
20230912,173500,32254140,8350,8350,8350,8350,0
20230912,173400,32254140,8350,8350,8350,8350,0
20230912,173300,32254140,8350,8350,8350,8350,0
20230912,173200,32254140,8350,8350,8350,8350,0
20230912,173100,32254140,8350,8350,8350,8350,0
20230912,173000,32254140,8350,8350,8350,8350,0
20230912,172900,32254140,8350,8350,8350,8350,0
20230912,172800,32254140,8350,8350,8350,8350,0
20230912,172700,32254140,8350,8350,8350,8350,0
20230912,172600,32254140,8350,8350,8350,8350,0
20230912,172500,32254140,8350,8350,8350,8350,0
20230912,172400,32254140,8350,8350,8350,8350,0
20230912,172300,32254140,8350,8350,8350,8350,0
20230912,172200,32254140,8350,8350,8350,8350,0
20230912,172100,32254140,8350,8350,8350,8350,0
20230912,172000,32254140,8350,8350,8350,8350,0
20230912,171900,32254140,8350,8350,8350,8350,0
20230912,171800,32254140,8350,8350,8350,8350,0
20230912,171700,32254140,8350,8350,8350,8350,0
20230912,171600,32254140,8350,8350,8350,8350,0
20230912,171500,32254140,8350,8350,8350,8350,0
20230912,171400,32254140,8350,8350,8350,8350,0
20230912,171300,32254140,8350,8350,8350,8350,0
20230912,171200,32254140,8350,8350,8350,8350,0
20230912,171100,32254140,8350,8350,8350,8350,0
20230912,171000,32254140,8350,8350,8350,8350,1
20230912,170900,32254140,8350,8350,8350,8350,0
20230912,170800,32254140,8350,8350,8350,8350,0
20230912,170700,32254140,8350,8350,8350,8350,0
20230912,170600,32254140,8350,8350,8350,8350,0
20230912,170500,32254140,8350,8350,8350,8350,0
20230912,170400,32254140,8350,8350,8350,8350,0
20230912,170300,32254140,8350,8350,8350,8350,0
20230912,170200,32254140,8350,8350,8350,8350,0
20230912,170100,32254140,8350,8350,8350,8350,0
20230912,170000,32254140,8350,8350,8350,8350,0
20230912,165900,32254140,8350,8350,8350,8350,0
20230912,165800,32254140,8350,8350,8350,8350,0
20230912,165700,32254140,8350,8350,8350,8350,0
20230912,165600,32254140,8350,8350,8350,8350,0
20230912,165500,32254140,8350,8350,8350,8350,0
20230912,165400,32254140,8350,8350,8350,8350,0
20230912,165300,32254140,8350,8350,8350,8350,0
20230912,165200,32254140,8350,8350,8350,8350,0
20230912,165100,32254140,8350,8350,8350,8350,0
20230912,165000,32254140,8350,8350,8350,8350,0
20230912,164900,32254140,8350,8350,8350,8350,0
20230912,164800,32254140,8350,8350,8350,8350,0
20230912,164700,32254140,8350,8350,8350,8350,0
20230912,164600,32254140,8350,8350,8350,8350,0
20230912,164500,32254140,8350,8350,8350,8350,0
20230912,164400,32254140,8350,8350,8350,8350,0
20230912,164300,32254140,8350,8350,8350,8350,0
20230912,164200,32254140,8350,8350,8350,8350,0
20230912,164100,32254140,8350,8350,8350,8350,0
20230912,164000,32254140,8350,8350,8350,8350,1
20230912,163900,32254140,8350,8350,8350,8350,0
20230912,163800,32254140,8350,8350,8350,8350,0
20230912,163700,32254140,8350,8350,8350,8350,0
20230912,163600,32254140,8350,8350,8350,8350,0
20230912,163500,32254140,8350,8350,8350,8350,0
20230912,163400,32254140,8350,8350,8350,8350,0
20230912,163300,32254140,8350,8350,8350,8350,0
20230912,163200,32254140,8350,8350,8350,8350,0
20230912,163100,32254140,8350,8350,8350,8350,0
20230912,163000,32254140,8350,8350,8350,8350,0
20230912,162900,32254140,8350,8350,8350,8350,0
20230912,162800,32254140,8350,8350,8350,8350,0
20230912,162700,32254140,8350,8350,8350,8350,0
20230912,162600,32254140,8350,8350,8350,8350,0
20230912,162500,32254140,8350,8350,8350,8350,0
20230912,162400,32254140,8350,8350,8350,8350,0
20230912,162300,32254140,8350,8350,8350,8350,0
20230912,162200,32254140,8350,8350,8350,8350,0
20230912,162100,32254140,8350,8350,8350,8350,0
20230912,162000,32254140,8350,8350,8350,8350,0
20230912,161900,32254140,8350,8350,8350,8350,0
20230912,161800,32254140,8350,8350,8350,8350,0
20230912,161700,32254140,8350,8350,8350,8350,0
20230912,161600,32254140,8350,8350,8350,8350,0
20230912,161500,32254140,8350,8350,8350,8350,0
20230912,161400,32254140,8350,8350,8350,8350,0
20230912,161300,32254140,8350,8350,8350,8350,0
20230912,161200,32254140,8350,8350,8350,8350,0
20230912,161100,32254140,8350,8350,8350,8350,0
20230912,161000,32254140,8350,8350,8350,8350,1
20230912,160900,32254140,8350,8350,8350,8350,0
20230912,160800,32254140,8350,8350,8350,8350,0
20230912,160700,32254140,8350,8350,8350,8350,0
20230912,160600,32254140,8350,8350,8350,8350,0
20230912,160500,32254140,8350,8350,8350,8350,0
20230912,160400,32254140,8350,8350,8350,8350,0
20230912,160300,32254140,8350,8350,8350,8350,0
20230912,160200,32254140,8350,8350,8350,8350,0
20230912,160100,32254140,8350,8350,8350,8350,0
20230912,160000,32254140,8350,8350,8350,8350,0
20230912,155900,32254140,8350,8350,8350,8350,0
20230912,155800,32254140,8350,8350,8350,8350,0
20230912,155700,32254140,8350,8350,8350,8350,0
20230912,155600,32254140,8350,8350,8350,8350,0
20230912,155500,32254140,8350,8350,8350,8350,0
20230912,155400,32254140,8350,8350,8350,8350,0
20230912,155300,32254140,8350,8350,8350,8350,0
20230912,155200,32254140,8350,8350,8350,8350,0
20230912,155100,32254140,8350,8350,8350,8350,0
20230912,155000,32254140,8350,8350,8350,8350,0
20230912,154900,32254140,8350,8350,8350,8350,0
20230912,154800,32254140,8350,8350,8350,8350,0
20230912,154700,32254140,8350,8350,8350,8350,0
20230912,154600,32254140,8350,8350,8350,8350,0
20230912,154500,32254140,8350,8350,8350,8350,0
20230912,154400,32254140,8350,8350,8350,8350,0
20230912,154300,32254140,8350,8350,8350,8350,0
20230912,154200,32254140,8350,8350,8350,8350,0
20230912,154100,32254140,8350,8350,8350,8350,0
20230912,154000,32254140,8350,8350,8350,8350,1
20230912,153900,32254140,8350,8350,8350,8350,0
20230912,153800,32254140,8350,8350,8350,8350,0
20230912,153700,32254140,8350,8350,8350,8350,0
20230912,153600,32254140,8350,8350,8350,8350,0
20230912,153500,32254140,8350,8350,8350,8350,0
20230912,153400,32254140,8350,8350,8350,8350,0
20230912,153300,32254140,8350,8350,8350,8350,0
20230912,153200,32254140,8350,8350,8350,8350,0
20230912,153100,32254140,8350,8350,8350,8350,0
20230912,153000,32254140,8350,8350,8350,8350,0
20230912,152900,32254140,8350,8350,8350,8350,0
20230912,152800,32254140,8350,8350,8350,8350,0
20230912,152700,32254140,8350,8350,8350,8350,0
20230912,152600,32254140,8350,8350,8350,8350,0
20230912,152500,32254140,8350,8350,8350,8350,0
20230912,152400,32254140,8350,8350,8350,8350,0
20230912,152300,32254140,8350,8350,8350,8350,0
20230912,152200,32254140,8350,8350,8350,8350,0
20230912,152100,32254140,8350,8350,8350,8350,0
20230912,152000,32254140,8350,8350,8350,8350,0
20230912,151900,32254140,8350,8350,8350,8350,0
20230912,151800,32254140,8350,8350,8350,8350,0
20230912,151700,32254140,8350,8350,8350,8350,0
20230912,151600,32254140,8350,8350,8350,8350,0
20230912,151500,32254140,8350,8350,8350,8350,0
20230912,151400,32254140,8350,8350,8350,8350,0
20230912,151300,32254140,8350,8350,8350,8350,1
20230912,151200,32245790,8200,8200,8200,8200,0
20230912,151100,32245790,8200,8200,8200,8200,0
20230912,151000,32245790,8200,8200,8200,8200,0
20230912,150900,32245790,8200,8200,8200,8200,0
20230912,150800,32245790,8200,8200,8200,8200,0
20230912,150700,32245790,8200,8200,8200,8200,0
20230912,150600,32245790,8200,8200,8200,8200,0
20230912,150500,32245790,8200,8200,8200,8200,0
20230912,150400,32245790,8200,8200,8200,8200,149
20230912,150300,31023990,8350,8350,8350,8350,0
20230912,150200,31023990,8350,8350,8350,8350,0
20230912,150100,31023990,8350,8350,8350,8350,0
20230912,150000,31023990,8350,8350,8350,8350,0
20230912,145900,31023990,8350,8350,8350,8350,0
20230912,145800,31023990,8350,8350,8350,8350,0
20230912,145700,31023990,8350,8350,8350,8350,0
20230912,145600,31023990,8350,8350,8350,8350,0
20230912,145500,31023990,8350,8350,8350,8350,0
20230912,145400,31023990,8350,8350,8350,8350,0
20230912,145300,31023990,8350,8350,8350,8350,0
20230912,145200,31023990,8350,8350,8350,8350,0
20230912,145100,31023990,8350,8350,8350,8350,0
20230912,145000,31023990,8350,8350,8350,8350,0
20230912,144900,31023990,8350,8350,8350,8350,0
20230912,144800,31023990,8350,8350,8350,8350,0
20230912,144700,31023990,8350,8350,8350,8350,0
20230912,144600,31023990,8350,8350,8350,8350,0
20230912,144500,31023990,8350,8350,8350,8350,0
20230912,144400,31023990,8350,8350,8350,8350,0
20230912,144300,31023990,8350,8350,8350,8350,0
20230912,144200,31023990,8350,8350,8350,8350,0
20230912,144100,31023990,8350,8300,8350,8300,9
20230912,144000,30949240,8300,8300,8300,8300,150
20230912,143900,29704240,8300,8300,8300,8300,0
20230912,143800,29704240,8300,8300,8300,8300,0
20230912,143700,29704240,8300,8300,8300,8300,0
20230912,143600,29704240,8300,8300,8300,8300,0
20230912,143500,29704240,8300,8300,8300,8300,0
20230912,143400,29704240,8300,8300,8300,8300,0
20230912,143300,29704240,8300,8300,8300,8300,0
20230912,143200,29704240,8300,8300,8300,8300,1
20230912,143100,29695940,8200,8200,8200,8200,0
20230912,143000,29695940,8200,8200,8200,8200,0
20230912,142900,29695940,8200,8200,8200,8200,0
20230912,142800,29695940,8200,8200,8200,8200,0
20230912,142700,29695940,8200,8200,8200,8200,0
20230912,142600,29695940,8200,8200,8200,8200,0
20230912,142500,29695940,8200,8200,8200,8200,0
20230912,142400,29695940,8200,8200,8200,8200,0
20230912,142300,29695940,8200,8200,8200,8200,0
20230912,142200,29695940,8200,8200,8200,8200,0
20230912,142100,29695940,8200,8200,8200,8200,0
20230912,142000,29695940,8200,8200,8200,8200,0
20230912,141900,29695940,8200,8200,8200,8200,0
20230912,141800,29695940,8200,8200,8200,8200,0
20230912,141700,29695940,8200,8200,8200,8200,0
20230912,141600,29695940,8200,8200,8200,8200,0
20230912,141500,29695940,8200,8200,8200,8200,0
20230912,141400,29695940,8200,8200,8200,8200,0
20230912,141300,29695940,8200,8200,8200,8200,0
20230912,141200,29695940,8200,8200,8200,8200,0
20230912,141100,29695940,8200,8200,8200,8200,0
20230912,141000,29695940,8200,8200,8200,8200,0
20230912,140900,29695940,8200,8200,8200,8200,0
20230912,140800,29695940,8200,8200,8200,8200,0
20230912,140700,29695940,8200,8200,8200,8200,0
20230912,140600,29695940,8200,8200,8200,8200,0
20230912,140500,29695940,8200,8200,8200,8200,0
20230912,140400,29695940,8200,8200,8200,8200,0
20230912,140300,29695940,8200,8200,8200,8200,4
20230912,140200,29663140,8300,8300,8300,8300,0
20230912,140100,29663140,8300,8300,8300,8300,0
20230912,140000,29663140,8300,8300,8300,8300,0
20230912,135900,29663140,8300,8300,8300,8300,0
20230912,135800,29663140,8300,8300,8300,8300,0
20230912,135700,29663140,8300,8300,8300,8300,0
20230912,135600,29663140,8300,8300,8300,8300,0
20230912,135500,29663140,8300,8300,8300,8300,0
20230912,135400,29663140,8300,8300,8300,8300,0
20230912,135300,29663140,8300,8300,8300,8300,0
20230912,135200,29663140,8300,8300,8300,8300,0
20230912,135100,29663140,8300,8300,8300,8300,0
20230912,135000,29663140,8300,8300,8300,8300,0
20230912,134900,29663140,8300,8300,8300,8300,0
20230912,134800,29663140,8300,8300,8300,8300,0
20230912,134700,29663140,8300,8300,8300,8300,0
20230912,134600,29663140,8300,8300,8300,8300,0
20230912,134500,29663140,8300,8300,8300,8300,0
20230912,134400,29663140,8300,8300,8300,8300,0
20230912,134300,29663140,8300,8300,8300,8300,0
20230912,134200,29663140,8300,8300,8300,8300,0
20230912,134100,29663140,8300,8300,8300,8300,0
20230912,134000,29663140,8300,8300,8300,8300,0
20230912,133900,29663140,8300,8300,8300,8300,41
20230912,133800,29322840,8300,8300,8300,8300,0
20230912,133700,29322840,8300,8300,8300,8300,0
20230912,133600,29322840,8300,8300,8300,8300,0
20230912,133500,29322840,8300,8300,8300,8300,0
20230912,133400,29322840,8300,8300,8300,8300,0
20230912,133300,29322840,8300,8300,8300,8300,0
20230912,133200,29322840,8300,8300,8300,8300,0
20230912,133100,29322840,8300,8300,8300,8300,0
20230912,133000,29322840,8300,8300,8300,8300,0
20230912,132900,29322840,8300,8300,8300,8300,0
20230912,132800,29322840,8300,8300,8300,8300,0
20230912,132700,29322840,8300,8300,8300,8300,0
20230912,132600,29322840,8300,8300,8300,8300,0
20230912,132500,29322840,8300,8300,8300,8300,400
20230912,132400,26002840,8390,8390,8390,8390,0
20230912,132300,26002840,8390,8390,8390,8390,0
20230912,132200,26002840,8390,8390,8390,8390,0
20230912,132100,26002840,8390,8390,8390,8390,0
20230912,132000,26002840,8390,8390,8390,8390,0
20230912,131900,26002840,8390,8390,8390,8390,0
20230912,131800,26002840,8390,8390,8390,8390,0
20230912,131700,26002840,8390,8390,8390,8390,0
20230912,131600,26002840,8390,8390,8390,8390,0
20230912,131500,26002840,8390,8390,8390,8390,0
20230912,131400,26002840,8390,8390,8390,8390,0
20230912,131300,26002840,8390,8390,8390,8390,0
20230912,131200,26002840,8390,8390,8390,8390,0
20230912,131100,26002840,8390,8390,8390,8390,0
20230912,131000,26002840,8390,8390,8390,8390,0
20230912,130900,26002840,8390,8390,8390,8390,0
20230912,130800,26002840,8390,8390,8390,8390,0
20230912,130700,26002840,8390,8390,8390,8390,0
20230912,130600,26002840,8390,8390,8390,8390,0
20230912,130500,26002840,8390,8390,8390,8390,0
20230912,130400,26002840,8390,8390,8390,8390,0
20230912,130300,26002840,8390,8390,8390,8390,0
20230912,130200,26002840,8390,8390,8390,8390,0
20230912,130100,26002840,8390,8390,8390,8390,0
20230912,130000,26002840,8390,8390,8390,8390,0
20230912,125900,26002840,8390,8390,8390,8390,10
20230912,125800,25918940,8400,8400,8400,8400,0
20230912,125700,25918940,8400,8400,8400,8400,0
20230912,125600,25918940,8400,8400,8400,8400,0
20230912,125500,25918940,8400,8400,8400,8400,0
20230912,125400,25918940,8400,8400,8400,8400,0
20230912,125300,25918940,8400,8400,8400,8400,0
20230912,125200,25918940,8400,8400,8400,8400,0
20230912,125100,25918940,8400,8400,8400,8400,0
20230912,125000,25918940,8400,8400,8400,8400,0
20230912,124900,25918940,8400,8400,8400,8400,0
20230912,124800,25918940,8400,8400,8400,8400,0
20230912,124700,25918940,8400,8400,8400,8400,0
20230912,124600,25918940,8400,8400,8400,8400,0
20230912,124500,25918940,8400,8400,8400,8400,0
20230912,124400,25918940,8400,8400,8400,8400,0
20230912,124300,25918940,8400,8400,8400,8400,0
20230912,124200,25918940,8400,8400,8400,8400,0
20230912,124100,25918940,8400,8400,8400,8400,0
20230912,124000,25918940,8400,8400,8400,8400,0
20230912,123900,25918940,8400,8400,8400,8400,0
20230912,123800,25918940,8400,8400,8400,8400,0
20230912,123700,25918940,8400,8400,8400,8400,0
20230912,123600,25918940,8400,8400,8400,8400,0
20230912,123500,25918940,8400,8400,8400,8400,0
20230912,123400,25918940,8400,8400,8400,8400,0
20230912,123300,25918940,8400,8400,8400,8400,0
20230912,123200,25918940,8400,8400,8400,8400,0
20230912,123100,25918940,8400,8400,8400,8400,0
20230912,123000,25918940,8400,8400,8400,8400,0
20230912,122900,25918940,8400,8400,8400,8400,0
20230912,122800,25918940,8400,8400,8400,8400,0
20230912,122700,25918940,8400,8400,8400,8400,0
20230912,122600,25918940,8400,8400,8400,8400,0
20230912,122500,25918940,8400,8400,8400,8400,0
20230912,122400,25918940,8400,8400,8400,8400,0
20230912,122300,25918940,8400,8400,8400,8400,0
20230912,122200,25918940,8400,8400,8400,8400,0
20230912,122100,25918940,8400,8400,8400,8400,0
20230912,122000,25918940,8400,8400,8400,8400,0
20230912,121900,25918940,8400,8400,8400,8400,0
20230912,121800,25918940,8400,8400,8400,8400,0
20230912,121700,25918940,8400,8400,8400,8400,0
20230912,121600,25918940,8400,8400,8400,8400,0
20230912,121500,25918940,8400,8400,8400,8400,0
20230912,121400,25918940,8400,8400,8400,8400,0
20230912,121300,25918940,8400,8400,8400,8400,0
20230912,121200,25918940,8400,8400,8400,8400,0
20230912,121100,25918940,8400,8400,8400,8400,0
20230912,121000,25918940,8400,8400,8400,8400,20
20230912,120900,25750940,8400,8400,8400,8400,0
20230912,120800,25750940,8400,8400,8400,8400,0
20230912,120700,25750940,8400,8400,8400,8400,0
20230912,120600,25750940,8400,8400,8400,8400,0
20230912,120500,25750940,8400,8400,8400,8400,0
20230912,120400,25750940,8400,8400,8400,8400,0
20230912,120300,25750940,8400,8400,8400,8400,100
20230912,120200,24910940,8490,8490,8490,8490,0
20230912,120100,24910940,8490,8490,8490,8490,0
20230912,120000,24910940,8490,8490,8490,8490,0
20230912,115900,24910940,8490,8490,8490,8490,0
20230912,115800,24910940,8490,8490,8490,8490,0
20230912,115700,24910940,8490,8490,8490,8490,0
20230912,115600,24910940,8490,8490,8490,8490,0
20230912,115500,24910940,8490,8490,8490,8490,0
20230912,115400,24910940,8490,8490,8490,8490,0
20230912,115300,24910940,8490,8490,8490,8490,0
20230912,115200,24910940,8490,8490,8490,8490,0
20230912,115100,24910940,8490,8490,8490,8490,0
20230912,115000,24910940,8490,8490,8490,8490,0
20230912,114900,24910940,8490,8490,8490,8490,0
20230912,114800,24910940,8490,8490,8490,8490,0
20230912,114700,24910940,8490,8490,8490,8490,0
20230912,114600,24910940,8490,8490,8490,8490,0
20230912,114500,24910940,8490,8490,8490,8490,0
20230912,114400,24910940,8490,8490,8490,8490,0
20230912,114300,24910940,8490,8490,8490,8490,0
20230912,114200,24910940,8490,8490,8490,8490,0
20230912,114100,24910940,8490,8490,8490,8490,0
20230912,114000,24910940,8490,8490,8490,8490,0
20230912,113900,24910940,8490,8490,8490,8490,0
20230912,113800,24910940,8490,8490,8490,8490,0
20230912,113700,24910940,8490,8490,8490,8490,0
20230912,113600,24910940,8490,8490,8490,8490,0
20230912,113500,24910940,8490,8490,8490,8490,0
20230912,113400,24910940,8490,8490,8490,8490,0
20230912,113300,24910940,8490,8490,8490,8490,0
20230912,113200,24910940,8490,8490,8490,8490,0
20230912,113100,24910940,8490,8490,8490,8490,0
20230912,113000,24910940,8490,8490,8490,8490,0
20230912,112900,24910940,8490,8490,8490,8490,0
20230912,112800,24910940,8490,8490,8490,8490,0
20230912,112700,24910940,8490,8490,8490,8490,0
20230912,112600,24910940,8490,8490,8490,8490,0
20230912,112500,24910940,8490,8490,8490,8490,0
20230912,112400,24910940,8490,8490,8490,8490,0
20230912,112300,24910940,8490,8490,8490,8490,0
20230912,112200,24910940,8490,8490,8490,8490,0
20230912,112100,24910940,8490,8490,8490,8490,0
20230912,112000,24910940,8490,8490,8490,8490,0
20230912,111900,24910940,8490,8490,8490,8490,0
20230912,111800,24910940,8490,8490,8490,8490,0
20230912,111700,24910940,8490,8490,8490,8490,0
20230912,111600,24910940,8490,8490,8490,8490,0
20230912,111500,24910940,8490,8350,8490,8350,68
20230912,111400,24343000,8350,8350,8350,8350,0
20230912,111300,24343000,8350,8350,8350,8350,0
20230912,111200,24343000,8350,8350,8350,8350,0
20230912,111100,24343000,8350,8350,8350,8350,0
20230912,111000,24343000,8350,8350,8350,8350,0
20230912,110900,24343000,8350,8350,8350,8350,0
20230912,110800,24343000,8350,8350,8350,8350,0
20230912,110700,24343000,8350,8350,8350,8350,0
20230912,110600,24343000,8350,8350,8350,8350,0
20230912,110500,24343000,8350,8350,8350,8350,1
20230912,110400,24334650,8500,8500,8500,8500,0
20230912,110300,24334650,8500,8500,8500,8500,0
20230912,110200,24334650,8500,8500,8500,8500,0
20230912,110100,24334650,8500,8500,8500,8500,0
20230912,110000,24334650,8500,8500,8500,8500,0
20230912,105900,24334650,8500,8500,8500,8500,0
20230912,105800,24334650,8500,8500,8500,8500,0
20230912,105700,24334650,8500,8500,8500,8500,0
20230912,105600,24334650,8500,8500,8500,8500,0
20230912,105500,24334650,8500,8500,8500,8500,0
20230912,105400,24334650,8500,8500,8500,8500,0
20230912,105300,24334650,8500,8500,8500,8500,0
20230912,105200,24334650,8500,8500,8500,8500,0
20230912,105100,24334650,8500,8500,8500,8500,0
20230912,105000,24334650,8500,8500,8500,8500,0
20230912,104900,24334650,8500,8500,8500,8500,0
20230912,104800,24334650,8500,8500,8500,8500,0
20230912,104700,24334650,8500,8500,8500,8500,0
20230912,104600,24334650,8500,8500,8500,8500,0
20230912,104500,24334650,8500,8500,8500,8500,0
20230912,104400,24334650,8500,8500,8500,8500,0
20230912,104300,24334650,8500,8500,8500,8500,0
20230912,104200,24334650,8500,8500,8500,8500,0
20230912,104100,24334650,8500,8500,8500,8500,0
20230912,104000,24334650,8500,8500,8500,8500,0
20230912,103900,24334650,8500,8500,8500,8500,0
20230912,103800,24334650,8500,8500,8500,8500,0
20230912,103700,24334650,8500,8500,8500,8500,0
20230912,103600,24334650,8500,8500,8500,8500,0
20230912,103500,24334650,8500,8500,8500,8500,0
20230912,103400,24334650,8500,8500,8500,8500,0
20230912,103300,24334650,8500,8500,8500,8500,0
20230912,103200,24334650,8500,8500,8500,8500,0
20230912,103100,24334650,8500,8500,8500,8500,0
20230912,103000,24334650,8500,8500,8500,8500,0
20230912,102900,24334650,8500,8500,8500,8500,0
20230912,102800,24334650,8500,8500,8500,8500,0
20230912,102700,24334650,8500,8500,8500,8500,0
20230912,102600,24334650,8500,8500,8500,8500,0
20230912,102500,24334650,8500,8500,8500,8500,0
20230912,102400,24334650,8500,8500,8500,8500,0
20230912,102300,24334650,8500,8500,8500,8500,0
20230912,102200,24334650,8500,8500,8500,8500,0
20230912,102100,24334650,8500,8500,8500,8500,0
20230912,102000,24334650,8500,8500,8500,8500,0
20230912,101900,24334650,8500,8500,8500,8500,0
20230912,101800,24334650,8500,8500,8500,8500,0
20230912,101700,24334650,8500,8500,8500,8500,0
20230912,101600,24334650,8500,8500,8500,8500,0
20230912,101500,24334650,8500,8500,8500,8500,0
20230912,101400,24334650,8500,8500,8500,8500,0
20230912,101300,24334650,8500,8500,8500,8500,0
20230912,101200,24334650,8500,8500,8500,8500,0
20230912,101100,24334650,8500,8500,8500,8500,0
20230912,101000,24334650,8500,8500,8500,8500,0
20230912,100900,24334650,8500,8500,8500,8500,0
20230912,100800,24334650,8500,8500,8500,8500,0
20230912,100700,24334650,8500,8500,8500,8500,0
20230912,100600,24334650,8500,8500,8500,8500,0
20230912,100500,24334650,8500,8500,8500,8500,0
20230912,100400,24334650,8500,8500,8500,8500,0
20230912,100300,24334650,8500,8500,8500,8500,2
20230912,100200,24317650,8500,8500,8500,8500,0
20230912,100100,24317650,8500,8500,8500,8500,0
20230912,100000,24317650,8500,8350,8500,8350,310
20230912,095900,21728700,8350,8300,8350,8300,49
20230912,095800,21321950,8300,8300,8300,8300,0
20230912,095700,21321950,8300,8300,8300,8300,0
20230912,095600,21321950,8300,8300,8300,8300,0
20230912,095500,21321950,8300,8200,8300,8200,1300
20230912,095400,10549600,8200,8200,8200,8200,0
20230912,095300,10549600,8200,8190,8200,8190,500
20230912,095200,6450400,8300,8300,8300,8300,0
20230912,095100,6450400,8300,8300,8300,8300,0
20230912,095000,6450400,8300,8300,8300,8300,0
20230912,094900,6450400,8300,8300,8300,8300,0
20230912,094800,6450400,8300,8300,8300,8300,0
20230912,094700,6450400,8300,8300,8300,8300,0
20230912,094600,6450400,8300,8300,8300,8300,0
20230912,094500,6450400,8300,8300,8300,8300,0
20230912,094400,6450400,8300,8300,8300,8300,0
20230912,094300,6450400,8300,8300,8300,8300,0
20230912,094200,6450400,8300,8300,8300,8300,0
20230912,094100,6450400,8300,8300,8300,8300,0
20230912,094000,6450400,8300,8300,8300,8300,0
20230912,093900,6450400,8300,8300,8300,8300,0
20230912,093800,6450400,8300,8300,8300,8300,0
20230912,093700,6450400,8300,8300,8300,8300,0
20230912,093600,6450400,8300,8300,8300,8300,0
20230912,093500,6450400,8300,8300,8300,8300,0
20230912,093400,6450400,8300,8300,8300,8300,0
20230912,093300,6450400,8300,8300,8300,8300,0
20230912,093200,6450400,8300,8300,8300,8300,0
20230912,093100,6450400,8300,8300,8300,8300,0
20230912,093000,6450400,8300,8300,8300,8300,0
20230912,092900,6450400,8300,8300,8300,8300,0
20230912,092800,6450400,8300,8300,8300,8300,0
20230912,092700,6450400,8300,8300,8300,8300,0
20230912,092600,6450400,8300,8300,8300,8300,0
20230912,092500,6450400,8300,8300,8300,8300,0
20230912,092400,6450400,8300,8300,8300,8300,0
20230912,092300,6450400,8300,8300,8300,8300,0
20230912,092200,6450400,8300,8300,8300,8300,0
20230912,092100,6450400,8300,8300,8300,8300,0
20230912,092000,6450400,8300,8300,8300,8300,0
20230912,091900,6450400,8300,8300,8300,8300,0
20230912,091800,6450400,8300,8300,8300,8300,0
20230912,091700,6450400,8300,8300,8300,8300,0
20230912,091600,6450400,8300,8300,8300,8300,0
20230912,091500,6450400,8300,8300,8300,8300,0
20230912,091400,6450400,8300,8300,8300,8300,0
20230912,091300,6450400,8300,8300,8300,8300,0
20230912,091200,6450400,8300,8300,8300,8300,0
20230912,091100,6450400,8300,8300,8300,8300,0
20230912,091000,6450400,8300,8300,8300,8300,0
20230912,090900,6450400,8300,8300,8300,8300,0
20230912,090800,6450400,8300,8300,8300,8300,0
20230912,090700,6450400,8300,8300,8300,8300,0
20230912,090600,6450400,8300,8300,8300,8300,0
20230912,090500,6450400,8300,8300,8300,8300,0
20230912,090400,6450400,8300,8300,8300,8300,0
20230912,090300,6450400,8300,8300,8300,8300,638
20230912,090200,1155000,7700,7700,7700,7700,150
20230912,090100,0,8300,8300,8300,8300,0
20230912,090000,0,8300,8300,8300,8300,0