KissMeData/341170/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,204100,9695510,8480,8480,8480,8480,250
20230913,204000,9695510,8480,8480,8480,8480,0
20230913,203900,9695510,8480,8480,8480,8480,0
20230913,203800,9695510,8480,8480,8480,8480,0
20230913,203700,9695510,8480,8480,8480,8480,0
20230913,203600,9695510,8480,8480,8480,8480,0
20230913,203500,9695510,8480,8480,8480,8480,0
20230913,203400,9695510,8480,8480,8480,8480,0
20230913,203300,9695510,8480,8480,8480,8480,0
20230913,203200,9695510,8480,8480,8480,8480,0
20230913,203100,9695510,8480,8480,8480,8480,0
20230913,203000,9695510,8480,8480,8480,8480,0
20230913,202900,9695510,8480,8480,8480,8480,0
20230913,202800,9695510,8480,8480,8480,8480,0
20230913,202700,9695510,8480,8480,8480,8480,0
20230913,202600,9695510,8480,8480,8480,8480,0
20230913,202500,9695510,8480,8480,8480,8480,0
20230913,202400,9695510,8480,8480,8480,8480,0
20230913,202300,9695510,8480,8480,8480,8480,0
20230913,202200,9695510,8480,8480,8480,8480,0
20230913,202100,9695510,8480,8480,8480,8480,0
20230913,202000,9695510,8480,8480,8480,8480,0
20230913,201900,9695510,8480,8480,8480,8480,0
20230913,201800,9695510,8480,8480,8480,8480,0
20230913,201700,9695510,8480,8480,8480,8480,0
20230913,201600,9695510,8480,8480,8480,8480,0
20230913,201500,9695510,8480,8480,8480,8480,0
20230913,201400,9695510,8480,8480,8480,8480,0
20230913,201300,9695510,8480,8480,8480,8480,0
20230913,201200,9695510,8480,8480,8480,8480,0
20230913,201100,9695510,8480,8480,8480,8480,250
20230913,201000,9695510,8480,8480,8480,8480,0
20230913,200900,9695510,8480,8480,8480,8480,0
20230913,200800,9695510,8480,8480,8480,8480,0
20230913,200700,9695510,8480,8480,8480,8480,0
20230913,200600,9695510,8480,8480,8480,8480,0
20230913,200500,9695510,8480,8480,8480,8480,0
20230913,200400,9695510,8480,8480,8480,8480,0
20230913,200300,9695510,8480,8480,8480,8480,0
20230913,200200,9695510,8480,8480,8480,8480,0
20230913,200100,9695510,8480,8480,8480,8480,0
20230913,200000,9695510,8480,8480,8480,8480,0
20230913,195900,9695510,8480,8480,8480,8480,0
20230913,195800,9695510,8480,8480,8480,8480,0
20230913,195700,9695510,8480,8480,8480,8480,0
20230913,195600,9695510,8480,8480,8480,8480,0
20230913,195500,9695510,8480,8480,8480,8480,0
20230913,195400,9695510,8480,8480,8480,8480,0
20230913,195300,9695510,8480,8480,8480,8480,0
20230913,195200,9695510,8480,8480,8480,8480,0
20230913,195100,9695510,8480,8480,8480,8480,0
20230913,195000,9695510,8480,8480,8480,8480,0
20230913,194900,9695510,8480,8480,8480,8480,0
20230913,194800,9695510,8480,8480,8480,8480,0
20230913,194700,9695510,8480,8480,8480,8480,0
20230913,194600,9695510,8480,8480,8480,8480,0
20230913,194500,9695510,8480,8480,8480,8480,0
20230913,194400,9695510,8480,8480,8480,8480,0
20230913,194300,9695510,8480,8480,8480,8480,0
20230913,194200,9695510,8480,8480,8480,8480,0
20230913,194100,9695510,8480,8480,8480,8480,250
20230913,194000,9695510,8480,8480,8480,8480,0
20230913,193900,9695510,8480,8480,8480,8480,0
20230913,193800,9695510,8480,8480,8480,8480,0
20230913,193700,9695510,8480,8480,8480,8480,0
20230913,193600,9695510,8480,8480,8480,8480,0
20230913,193500,9695510,8480,8480,8480,8480,0
20230913,193400,9695510,8480,8480,8480,8480,0
20230913,193300,9695510,8480,8480,8480,8480,0
20230913,193200,9695510,8480,8480,8480,8480,0
20230913,193100,9695510,8480,8480,8480,8480,0
20230913,193000,9695510,8480,8480,8480,8480,0
20230913,192900,9695510,8480,8480,8480,8480,0
20230913,192800,9695510,8480,8480,8480,8480,0
20230913,192700,9695510,8480,8480,8480,8480,0
20230913,192600,9695510,8480,8480,8480,8480,0
20230913,192500,9695510,8480,8480,8480,8480,0
20230913,192400,9695510,8480,8480,8480,8480,0
20230913,192300,9695510,8480,8480,8480,8480,0
20230913,192200,9695510,8480,8480,8480,8480,0
20230913,192100,9695510,8480,8480,8480,8480,0
20230913,192000,9695510,8480,8480,8480,8480,0
20230913,191900,9695510,8480,8480,8480,8480,0
20230913,191800,9695510,8480,8480,8480,8480,0
20230913,191700,9695510,8480,8480,8480,8480,0
20230913,191600,9695510,8480,8480,8480,8480,0
20230913,191500,9695510,8480,8480,8480,8480,0
20230913,191400,9695510,8480,8480,8480,8480,0
20230913,191300,9695510,8480,8480,8480,8480,0
20230913,191200,9695510,8480,8480,8480,8480,0
20230913,191100,9695510,8480,8480,8480,8480,250
20230913,191000,9695510,8480,8480,8480,8480,0
20230913,190900,9695510,8480,8480,8480,8480,0
20230913,190800,9695510,8480,8480,8480,8480,0
20230913,190700,9695510,8480,8480,8480,8480,0
20230913,190600,9695510,8480,8480,8480,8480,0
20230913,190500,9695510,8480,8480,8480,8480,0
20230913,190400,9695510,8480,8480,8480,8480,0
20230913,190300,9695510,8480,8480,8480,8480,0
20230913,190200,9695510,8480,8480,8480,8480,0
20230913,190100,9695510,8480,8480,8480,8480,0
20230913,190000,9695510,8480,8480,8480,8480,0
20230913,185900,9695510,8480,8480,8480,8480,0
20230913,185800,9695510,8480,8480,8480,8480,0
20230913,185700,9695510,8480,8480,8480,8480,0
20230913,185600,9695510,8480,8480,8480,8480,0
20230913,185500,9695510,8480,8480,8480,8480,0
20230913,185400,9695510,8480,8480,8480,8480,0
20230913,185300,9695510,8480,8480,8480,8480,0
20230913,185200,9695510,8480,8480,8480,8480,0
20230913,185100,9695510,8480,8480,8480,8480,0
20230913,185000,9695510,8480,8480,8480,8480,0
20230913,184900,9695510,8480,8480,8480,8480,0
20230913,184800,9695510,8480,8480,8480,8480,0
20230913,184700,9695510,8480,8480,8480,8480,0
20230913,184600,9695510,8480,8480,8480,8480,0
20230913,184500,9695510,8480,8480,8480,8480,0
20230913,184400,9695510,8480,8480,8480,8480,0
20230913,184300,9695510,8480,8480,8480,8480,0
20230913,184200,9695510,8480,8480,8480,8480,0
20230913,184100,9695510,8480,8480,8480,8480,250
20230913,184000,9695510,8480,8480,8480,8480,0
20230913,183900,9695510,8480,8480,8480,8480,0
20230913,183800,9695510,8480,8480,8480,8480,0
20230913,183700,9695510,8480,8480,8480,8480,0
20230913,183600,9695510,8480,8480,8480,8480,0
20230913,183500,9695510,8480,8480,8480,8480,0
20230913,183400,9695510,8480,8480,8480,8480,0
20230913,183300,9695510,8480,8480,8480,8480,0
20230913,183200,9695510,8480,8480,8480,8480,0
20230913,183100,9695510,8480,8480,8480,8480,0
20230913,183000,9695510,8480,8480,8480,8480,0
20230913,182900,9695510,8480,8480,8480,8480,0
20230913,182800,9695510,8480,8480,8480,8480,0
20230913,182700,9695510,8480,8480,8480,8480,0
20230913,182600,9695510,8480,8480,8480,8480,0
20230913,182500,9695510,8480,8480,8480,8480,0
20230913,182400,9695510,8480,8480,8480,8480,0
20230913,182300,9695510,8480,8480,8480,8480,0
20230913,182200,9695510,8480,8480,8480,8480,0
20230913,182100,9695510,8480,8480,8480,8480,0
20230913,182000,9695510,8480,8480,8480,8480,0
20230913,181900,9695510,8480,8480,8480,8480,0
20230913,181800,9695510,8480,8480,8480,8480,0
20230913,181700,9695510,8480,8480,8480,8480,0
20230913,181600,9695510,8480,8480,8480,8480,0
20230913,181500,9695510,8480,8480,8480,8480,0
20230913,181400,9695510,8480,8480,8480,8480,0
20230913,181300,9695510,8480,8480,8480,8480,0
20230913,181200,9695510,8480,8480,8480,8480,0
20230913,181100,9695510,8480,8480,8480,8480,250
20230913,181000,9695510,8480,8480,8480,8480,0
20230913,180900,9695510,8480,8480,8480,8480,0
20230913,180800,9695510,8480,8480,8480,8480,0
20230913,180700,9695510,8480,8480,8480,8480,0
20230913,180600,9695510,8480,8480,8480,8480,0
20230913,180500,9695510,8480,8480,8480,8480,0
20230913,180400,9695510,8480,8480,8480,8480,0
20230913,180300,9695510,8480,8480,8480,8480,0
20230913,180200,9695510,8480,8480,8480,8480,0
20230913,180100,9695510,8480,8480,8480,8480,0
20230913,180000,9695510,8480,8480,8480,8480,0
20230913,175900,9695510,8480,8480,8480,8480,0
20230913,175800,9695510,8480,8480,8480,8480,0
20230913,175700,9695510,8480,8480,8480,8480,0
20230913,175600,9695510,8480,8480,8480,8480,0
20230913,175500,9695510,8480,8480,8480,8480,0
20230913,175400,9695510,8480,8480,8480,8480,0
20230913,175300,9695510,8480,8480,8480,8480,0
20230913,175200,9695510,8480,8480,8480,8480,0
20230913,175100,9695510,8480,8480,8480,8480,0
20230913,175000,9695510,8480,8480,8480,8480,0
20230913,174900,9695510,8480,8480,8480,8480,0
20230913,174800,9695510,8480,8480,8480,8480,0
20230913,174700,9695510,8480,8480,8480,8480,0
20230913,174600,9695510,8480,8480,8480,8480,0
20230913,174500,9695510,8480,8480,8480,8480,0
20230913,174400,9695510,8480,8480,8480,8480,0
20230913,174300,9695510,8480,8480,8480,8480,0
20230913,174200,9695510,8480,8480,8480,8480,0
20230913,174100,9695510,8480,8480,8480,8480,250
20230913,174000,9695510,8480,8480,8480,8480,0
20230913,173900,9695510,8480,8480,8480,8480,0
20230913,173800,9695510,8480,8480,8480,8480,0
20230913,173700,9695510,8480,8480,8480,8480,0
20230913,173600,9695510,8480,8480,8480,8480,0
20230913,173500,9695510,8480,8480,8480,8480,0
20230913,173400,9695510,8480,8480,8480,8480,0
20230913,173300,9695510,8480,8480,8480,8480,0
20230913,173200,9695510,8480,8480,8480,8480,0
20230913,173100,9695510,8480,8480,8480,8480,0
20230913,173000,9695510,8480,8480,8480,8480,0
20230913,172900,9695510,8480,8480,8480,8480,0
20230913,172800,9695510,8480,8480,8480,8480,0
20230913,172700,9695510,8480,8480,8480,8480,0
20230913,172600,9695510,8480,8480,8480,8480,0
20230913,172500,9695510,8480,8480,8480,8480,0
20230913,172400,9695510,8480,8480,8480,8480,0
20230913,172300,9695510,8480,8480,8480,8480,0
20230913,172200,9695510,8480,8480,8480,8480,0
20230913,172100,9695510,8480,8480,8480,8480,0
20230913,172000,9695510,8480,8480,8480,8480,0
20230913,171900,9695510,8480,8480,8480,8480,0
20230913,171800,9695510,8480,8480,8480,8480,0
20230913,171700,9695510,8480,8480,8480,8480,0
20230913,171600,9695510,8480,8480,8480,8480,0
20230913,171500,9695510,8480,8480,8480,8480,0
20230913,171400,9695510,8480,8480,8480,8480,0
20230913,171300,9695510,8480,8480,8480,8480,0
20230913,171200,9695510,8480,8480,8480,8480,0
20230913,171100,9695510,8480,8480,8480,8480,250
20230913,171000,9695510,8480,8480,8480,8480,0
20230913,170900,9695510,8480,8480,8480,8480,0
20230913,170800,9695510,8480,8480,8480,8480,0
20230913,170700,9695510,8480,8480,8480,8480,0
20230913,170600,9695510,8480,8480,8480,8480,0
20230913,170500,9695510,8480,8480,8480,8480,0
20230913,170400,9695510,8480,8480,8480,8480,0
20230913,170300,9695510,8480,8480,8480,8480,0
20230913,170200,9695510,8480,8480,8480,8480,0
20230913,170100,9695510,8480,8480,8480,8480,0
20230913,170000,9695510,8480,8480,8480,8480,0
20230913,165900,9695510,8480,8480,8480,8480,0
20230913,165800,9695510,8480,8480,8480,8480,0
20230913,165700,9695510,8480,8480,8480,8480,0
20230913,165600,9695510,8480,8480,8480,8480,0
20230913,165500,9695510,8480,8480,8480,8480,0
20230913,165400,9695510,8480,8480,8480,8480,0
20230913,165300,9695510,8480,8480,8480,8480,0
20230913,165200,9695510,8480,8480,8480,8480,0
20230913,165100,9695510,8480,8480,8480,8480,0
20230913,165000,9695510,8480,8480,8480,8480,0
20230913,164900,9695510,8480,8480,8480,8480,0
20230913,164800,9695510,8480,8480,8480,8480,0
20230913,164700,9695510,8480,8480,8480,8480,0
20230913,164600,9695510,8480,8480,8480,8480,0
20230913,164500,9695510,8480,8480,8480,8480,0
20230913,164400,9695510,8480,8480,8480,8480,0
20230913,164300,9695510,8480,8480,8480,8480,0
20230913,164200,9695510,8480,8480,8480,8480,0
20230913,164100,9695510,8480,8480,8480,8480,250
20230913,164000,9695510,8480,8480,8480,8480,0
20230913,163900,9695510,8480,8480,8480,8480,0
20230913,163800,9695510,8480,8480,8480,8480,0
20230913,163700,9695510,8480,8480,8480,8480,0
20230913,163600,9695510,8480,8480,8480,8480,0
20230913,163500,9695510,8480,8480,8480,8480,0
20230913,163400,9695510,8480,8480,8480,8480,0
20230913,163300,9695510,8480,8480,8480,8480,0
20230913,163200,9695510,8480,8480,8480,8480,0
20230913,163100,9695510,8480,8480,8480,8480,0
20230913,163000,9695510,8480,8480,8480,8480,0
20230913,162900,9695510,8480,8480,8480,8480,0
20230913,162800,9695510,8480,8480,8480,8480,0
20230913,162700,9695510,8480,8480,8480,8480,0
20230913,162600,9695510,8480,8480,8480,8480,0
20230913,162500,9695510,8480,8480,8480,8480,0
20230913,162400,9695510,8480,8480,8480,8480,0
20230913,162300,9695510,8480,8480,8480,8480,0
20230913,162200,9695510,8480,8480,8480,8480,0
20230913,162100,9695510,8480,8480,8480,8480,0
20230913,162000,9695510,8480,8480,8480,8480,0
20230913,161900,9695510,8480,8480,8480,8480,0
20230913,161800,9695510,8480,8480,8480,8480,0
20230913,161700,9695510,8480,8480,8480,8480,0
20230913,161600,9695510,8480,8480,8480,8480,0
20230913,161500,9695510,8480,8480,8480,8480,0
20230913,161400,9695510,8480,8480,8480,8480,0
20230913,161300,9695510,8480,8480,8480,8480,0
20230913,161200,9695510,8480,8480,8480,8480,0
20230913,161100,9695510,8480,8480,8480,8480,250
20230913,161000,9695510,8480,8480,8480,8480,0
20230913,160900,9695510,8480,8480,8480,8480,0
20230913,160800,9695510,8480,8480,8480,8480,0
20230913,160700,9695510,8480,8480,8480,8480,0
20230913,160600,9695510,8480,8480,8480,8480,0
20230913,160500,9695510,8480,8480,8480,8480,0
20230913,160400,9695510,8480,8480,8480,8480,0
20230913,160300,9695510,8480,8480,8480,8480,0
20230913,160200,9695510,8480,8480,8480,8480,0
20230913,160100,9695510,8480,8480,8480,8480,0
20230913,160000,9695510,8480,8480,8480,8480,0
20230913,155900,9695510,8480,8480,8480,8480,0
20230913,155800,9695510,8480,8480,8480,8480,0
20230913,155700,9695510,8480,8480,8480,8480,0
20230913,155600,9695510,8480,8480,8480,8480,0
20230913,155500,9695510,8480,8480,8480,8480,0
20230913,155400,9695510,8480,8480,8480,8480,0
20230913,155300,9695510,8480,8480,8480,8480,0
20230913,155200,9695510,8480,8480,8480,8480,0
20230913,155100,9695510,8480,8480,8480,8480,0
20230913,155000,9695510,8480,8480,8480,8480,0
20230913,154900,9695510,8480,8480,8480,8480,0
20230913,154800,9695510,8480,8480,8480,8480,0
20230913,154700,9695510,8480,8480,8480,8480,0
20230913,154600,9695510,8480,8480,8480,8480,0
20230913,154500,9695510,8480,8480,8480,8480,0
20230913,154400,9695510,8480,8480,8480,8480,0
20230913,154300,9695510,8480,8480,8480,8480,0
20230913,154200,9695510,8480,8480,8480,8480,0
20230913,154100,9695510,8480,8480,8480,8480,250
20230913,154000,9695510,8480,8480,8480,8480,0
20230913,153900,9695510,8480,8480,8480,8480,0
20230913,153800,9695510,8480,8480,8480,8480,0
20230913,153700,9695510,8480,8480,8480,8480,0
20230913,153600,9695510,8480,8480,8480,8480,0
20230913,153500,9695510,8480,8480,8480,8480,0
20230913,153400,9695510,8480,8480,8480,8480,0
20230913,153300,9695510,8480,8480,8480,8480,0
20230913,153200,9695510,8480,8480,8480,8480,0
20230913,153100,9695510,8480,8480,8480,8480,0
20230913,153000,9695510,8480,8480,8480,8480,0
20230913,152900,9695510,8480,8480,8480,8480,0
20230913,152800,9695510,8480,8480,8480,8480,0
20230913,152700,9695510,8480,8480,8480,8480,0
20230913,152600,9695510,8480,8480,8480,8480,0
20230913,152500,9695510,8480,8480,8480,8480,0
20230913,152400,9695510,8480,8480,8480,8480,0
20230913,152300,9695510,8480,8480,8480,8480,0
20230913,152200,9695510,8480,8480,8480,8480,0
20230913,152100,9695510,8480,8480,8480,8480,0
20230913,152000,9695510,8480,8480,8480,8480,0
20230913,151900,9695510,8480,8480,8480,8480,0
20230913,151800,9695510,8480,8480,8480,8480,0
20230913,151700,9695510,8480,8480,8480,8480,0
20230913,151600,9695510,8480,8480,8480,8480,0
20230913,151500,9695510,8480,8480,8480,8480,0
20230913,151400,9695510,8480,8480,8480,8480,0
20230913,151300,9695510,8480,8480,8480,8480,0
20230913,151200,9695510,8480,8480,8480,8480,0
20230913,151100,9695510,8480,8480,8480,8480,0
20230913,151000,9695510,8480,8480,8480,8480,0
20230913,150900,9695510,8480,8480,8480,8480,0
20230913,150800,9695510,8480,8480,8480,8480,0
20230913,150700,9695510,8480,8480,8480,8480,0
20230913,150600,9695510,8480,8480,8480,8480,0
20230913,150500,9695510,8480,8480,8480,8480,0
20230913,150400,9695510,8480,8480,8480,8480,0
20230913,150300,9695510,8480,8480,8480,8480,0
20230913,150200,9695510,8480,8480,8480,8480,0
20230913,150100,9695510,8480,8480,8480,8480,0
20230913,150000,9695510,8480,8480,8480,8480,0
20230913,145900,9695510,8480,8480,8480,8480,0
20230913,145800,9695510,8480,8480,8480,8480,0
20230913,145700,9695510,8480,8480,8480,8480,0
20230913,145600,9695510,8480,8480,8480,8480,0
20230913,145500,9695510,8480,8480,8480,8480,0
20230913,145400,9695510,8480,8480,8480,8480,0
20230913,145300,9695510,8480,8480,8480,8480,0
20230913,145200,9695510,8480,8480,8480,8480,0
20230913,145100,9695510,8480,8480,8480,8480,0
20230913,145000,9695510,8480,8480,8480,8480,0
20230913,144900,9695510,8480,8480,8480,8480,0
20230913,144800,9695510,8480,8480,8480,8480,0
20230913,144700,9695510,8480,8480,8480,8480,0
20230913,144600,9695510,8480,8480,8480,8480,0
20230913,144500,9695510,8480,8480,8480,8480,0
20230913,144400,9695510,8480,8480,8480,8480,0
20230913,144300,9695510,8480,8480,8480,8480,0
20230913,144200,9695510,8480,8480,8480,8480,0
20230913,144100,9695510,8480,8480,8480,8480,0
20230913,144000,9695510,8480,8480,8480,8480,0
20230913,143900,9695510,8480,8480,8480,8480,0
20230913,143800,9695510,8480,8480,8480,8480,0
20230913,143700,9695510,8480,8480,8480,8480,0
20230913,143600,9695510,8480,8480,8480,8480,0
20230913,143500,9695510,8480,8480,8480,8480,0
20230913,143400,9695510,8480,8480,8480,8480,0
20230913,143300,9695510,8480,8480,8480,8480,0
20230913,143200,9695510,8480,8480,8480,8480,0
20230913,143100,9695510,8480,8480,8480,8480,0
20230913,143000,9695510,8480,8480,8480,8480,0
20230913,142900,9695510,8480,8480,8480,8480,0
20230913,142800,9695510,8480,8480,8480,8480,0
20230913,142700,9695510,8480,8480,8480,8480,0
20230913,142600,9695510,8480,8480,8480,8480,0
20230913,142500,9695510,8480,8480,8480,8480,0
20230913,142400,9695510,8480,8480,8480,8480,0
20230913,142300,9695510,8480,8480,8480,8480,0
20230913,142200,9695510,8480,8480,8480,8480,0
20230913,142100,9695510,8480,8480,8480,8480,0
20230913,142000,9695510,8480,8480,8480,8480,0
20230913,141900,9695510,8480,8480,8480,8480,0
20230913,141800,9695510,8480,8480,8480,8480,250
20230913,141700,7575510,8480,8480,8480,8480,0
20230913,141600,7575510,8480,8480,8480,8480,0
20230913,141500,7575510,8480,8380,8480,8380,115
20230913,141400,6609710,8380,8380,8380,8380,0
20230913,141300,6609710,8380,8380,8380,8380,0
20230913,141200,6609710,8380,8380,8380,8380,0
20230913,141100,6609710,8380,8380,8380,8380,0
20230913,141000,6609710,8380,8380,8380,8380,0
20230913,140900,6609710,8380,8380,8380,8380,0
20230913,140800,6609710,8380,8380,8380,8380,0
20230913,140700,6609710,8380,8380,8380,8380,0
20230913,140600,6609710,8380,8380,8380,8380,0
20230913,140500,6609710,8380,8380,8380,8380,0
20230913,140400,6609710,8380,8380,8380,8380,0
20230913,140300,6609710,8380,8380,8380,8380,0
20230913,140200,6609710,8380,8380,8380,8380,0
20230913,140100,6609710,8380,8380,8380,8380,0
20230913,140000,6609710,8380,8380,8380,8380,0
20230913,135900,6609710,8380,8380,8380,8380,0
20230913,135800,6609710,8380,8380,8380,8380,0
20230913,135700,6609710,8380,8380,8380,8380,0
20230913,135600,6609710,8380,8380,8380,8380,0
20230913,135500,6609710,8380,8380,8380,8380,0
20230913,135400,6609710,8380,8380,8380,8380,0
20230913,135300,6609710,8380,8380,8380,8380,0
20230913,135200,6609710,8380,8380,8380,8380,0
20230913,135100,6609710,8380,8380,8380,8380,0
20230913,135000,6609710,8380,8380,8380,8380,0
20230913,134900,6609710,8380,8380,8380,8380,0
20230913,134800,6609710,8380,8380,8380,8380,0
20230913,134700,6609710,8380,8380,8380,8380,0
20230913,134600,6609710,8380,8380,8380,8380,30
20230913,134500,6358310,8380,8380,8380,8380,0
20230913,134400,6358310,8380,8380,8380,8380,0
20230913,134300,6358310,8380,8380,8380,8380,0
20230913,134200,6358310,8380,8380,8380,8380,0
20230913,134100,6358310,8380,8380,8380,8380,20
20230913,134000,6190710,8380,8380,8380,8380,0
20230913,133900,6190710,8380,8380,8380,8380,0
20230913,133800,6190710,8380,8380,8380,8380,0
20230913,133700,6190710,8380,8380,8380,8380,0
20230913,133600,6190710,8380,8380,8380,8380,0
20230913,133500,6190710,8380,8380,8380,8380,0
20230913,133400,6190710,8380,8380,8380,8380,0
20230913,133300,6190710,8380,8380,8380,8380,0
20230913,133200,6190710,8380,8380,8380,8380,0
20230913,133100,6190710,8380,8380,8380,8380,0
20230913,133000,6190710,8380,8380,8380,8380,0
20230913,132900,6190710,8380,8380,8380,8380,0
20230913,132800,6190710,8380,8380,8380,8380,0
20230913,132700,6190710,8380,8380,8380,8380,0
20230913,132600,6190710,8380,8380,8380,8380,0
20230913,132500,6190710,8380,8380,8380,8380,0
20230913,132400,6190710,8380,8380,8380,8380,0
20230913,132300,6190710,8380,8370,8380,8370,11
20230913,132200,6098630,8350,8350,8350,8350,0
20230913,132100,6098630,8350,8350,8350,8350,0
20230913,132000,6098630,8350,8350,8350,8350,0
20230913,131900,6098630,8350,8350,8350,8350,0
20230913,131800,6098630,8350,8350,8350,8350,0
20230913,131700,6098630,8350,8350,8350,8350,0
20230913,131600,6098630,8350,8350,8350,8350,0
20230913,131500,6098630,8350,8350,8350,8350,0
20230913,131400,6098630,8350,8350,8350,8350,0
20230913,131300,6098630,8350,8350,8350,8350,0
20230913,131200,6098630,8350,8350,8350,8350,0
20230913,131100,6098630,8350,8350,8350,8350,0
20230913,131000,6098630,8350,8350,8350,8350,0
20230913,130900,6098630,8350,8350,8350,8350,0
20230913,130800,6098630,8350,8350,8350,8350,0
20230913,130700,6098630,8350,8350,8350,8350,0
20230913,130600,6098630,8350,8350,8350,8350,0
20230913,130500,6098630,8350,8350,8350,8350,0
20230913,130400,6098630,8350,8350,8350,8350,0
20230913,130300,6098630,8350,8350,8350,8350,0
20230913,130200,6098630,8350,8350,8350,8350,0
20230913,130100,6098630,8350,8350,8350,8350,42
20230913,130000,5747930,8350,8350,8350,8350,0
20230913,125900,5747930,8350,8350,8350,8350,0
20230913,125800,5747930,8350,8350,8350,8350,0
20230913,125700,5747930,8350,8340,8350,8340,50
20230913,125600,5330450,8350,8350,8350,8350,0
20230913,125500,5330450,8350,8350,8350,8350,0
20230913,125400,5330450,8350,8350,8350,8350,0
20230913,125300,5330450,8350,8350,8350,8350,0
20230913,125200,5330450,8350,8350,8350,8350,0
20230913,125100,5330450,8350,8350,8350,8350,0
20230913,125000,5330450,8350,8350,8350,8350,0
20230913,124900,5330450,8350,8350,8350,8350,0
20230913,124800,5330450,8350,8350,8350,8350,0
20230913,124700,5330450,8350,8350,8350,8350,0
20230913,124600,5330450,8350,8350,8350,8350,0
20230913,124500,5330450,8350,8350,8350,8350,0
20230913,124400,5330450,8350,8350,8350,8350,0
20230913,124300,5330450,8350,8350,8350,8350,0
20230913,124200,5330450,8350,8350,8350,8350,0
20230913,124100,5330450,8350,8350,8350,8350,0
20230913,124000,5330450,8350,8350,8350,8350,0
20230913,123900,5330450,8350,8350,8350,8350,0
20230913,123800,5330450,8350,8350,8350,8350,2
20230913,123700,5313750,8350,8350,8350,8350,0
20230913,123600,5313750,8350,8350,8350,8350,0
20230913,123500,5313750,8350,8350,8350,8350,0
20230913,123400,5313750,8350,8350,8350,8350,0
20230913,123300,5313750,8350,8350,8350,8350,0
20230913,123200,5313750,8350,8350,8350,8350,0
20230913,123100,5313750,8350,8350,8350,8350,0
20230913,123000,5313750,8350,8350,8350,8350,0
20230913,122900,5313750,8350,8350,8350,8350,0
20230913,122800,5313750,8350,8350,8350,8350,0
20230913,122700,5313750,8350,8350,8350,8350,0
20230913,122600,5313750,8350,8350,8350,8350,0
20230913,122500,5313750,8350,8350,8350,8350,0
20230913,122400,5313750,8350,8350,8350,8350,0
20230913,122300,5313750,8350,8350,8350,8350,0
20230913,122200,5313750,8350,8350,8350,8350,0
20230913,122100,5313750,8350,8350,8350,8350,0
20230913,122000,5313750,8350,8350,8350,8350,0
20230913,121900,5313750,8350,8350,8350,8350,0
20230913,121800,5313750,8350,8350,8350,8350,0
20230913,121700,5313750,8350,8350,8350,8350,0
20230913,121600,5313750,8350,8350,8350,8350,0
20230913,121500,5313750,8350,8350,8350,8350,0
20230913,121400,5313750,8350,8350,8350,8350,0
20230913,121300,5313750,8350,8350,8350,8350,0
20230913,121200,5313750,8350,8350,8350,8350,0
20230913,121100,5313750,8350,8350,8350,8350,0
20230913,121000,5313750,8350,8350,8350,8350,0
20230913,120900,5313750,8350,8350,8350,8350,0
20230913,120800,5313750,8350,8350,8350,8350,0
20230913,120700,5313750,8350,8350,8350,8350,0
20230913,120600,5313750,8350,8350,8350,8350,0
20230913,120500,5313750,8350,8350,8350,8350,0
20230913,120400,5313750,8350,8350,8350,8350,0
20230913,120300,5313750,8350,8350,8350,8350,0
20230913,120200,5313750,8350,8350,8350,8350,0
20230913,120100,5313750,8350,8350,8350,8350,0
20230913,120000,5313750,8350,8350,8350,8350,0
20230913,115900,5313750,8350,8350,8350,8350,0
20230913,115800,5313750,8350,8350,8350,8350,0
20230913,115700,5313750,8350,8350,8350,8350,0
20230913,115600,5313750,8350,8350,8350,8350,0
20230913,115500,5313750,8350,8350,8350,8350,0
20230913,115400,5313750,8350,8350,8350,8350,0
20230913,115300,5313750,8350,8350,8350,8350,0
20230913,115200,5313750,8350,8350,8350,8350,0
20230913,115100,5313750,8350,8350,8350,8350,0
20230913,115000,5313750,8350,8350,8350,8350,0
20230913,114900,5313750,8350,8350,8350,8350,0
20230913,114800,5313750,8350,8350,8350,8350,0
20230913,114700,5313750,8350,8350,8350,8350,0
20230913,114600,5313750,8350,8350,8350,8350,0
20230913,114500,5313750,8350,8350,8350,8350,0
20230913,114400,5313750,8350,8350,8350,8350,0
20230913,114300,5313750,8350,8350,8350,8350,0
20230913,114200,5313750,8350,8350,8350,8350,1
20230913,114100,5305400,8340,8340,8340,8340,0
20230913,114000,5305400,8340,8340,8340,8340,0
20230913,113900,5305400,8340,8340,8340,8340,0
20230913,113800,5305400,8340,8190,8340,8190,30
20230913,113700,5058200,8350,8350,8350,8350,0
20230913,113600,5058200,8350,8350,8350,8350,0
20230913,113500,5058200,8350,8350,8350,8350,0
20230913,113400,5058200,8350,8350,8350,8350,0
20230913,113300,5058200,8350,8350,8350,8350,0
20230913,113200,5058200,8350,8350,8350,8350,0
20230913,113100,5058200,8350,8350,8350,8350,0
20230913,113000,5058200,8350,8350,8350,8350,0
20230913,112900,5058200,8350,8350,8350,8350,0
20230913,112800,5058200,8350,8350,8350,8350,0
20230913,112700,5058200,8350,8350,8350,8350,0
20230913,112600,5058200,8350,8350,8350,8350,0
20230913,112500,5058200,8350,8350,8350,8350,0
20230913,112400,5058200,8350,8350,8350,8350,0
20230913,112300,5058200,8350,8350,8350,8350,0
20230913,112200,5058200,8350,8350,8350,8350,0
20230913,112100,5058200,8350,8350,8350,8350,0
20230913,112000,5058200,8350,8350,8350,8350,0
20230913,111900,5058200,8350,8350,8350,8350,0
20230913,111800,5058200,8350,8350,8350,8350,0
20230913,111700,5058200,8350,8350,8350,8350,0
20230913,111600,5058200,8350,8350,8350,8350,0
20230913,111500,5058200,8350,8350,8350,8350,0
20230913,111400,5058200,8350,8350,8350,8350,0
20230913,111300,5058200,8350,8350,8350,8350,0
20230913,111200,5058200,8350,8350,8350,8350,0
20230913,111100,5058200,8350,8350,8350,8350,0
20230913,111000,5058200,8350,8350,8350,8350,0
20230913,110900,5058200,8350,8350,8350,8350,0
20230913,110800,5058200,8350,8350,8350,8350,0
20230913,110700,5058200,8350,8350,8350,8350,0
20230913,110600,5058200,8350,8350,8350,8350,0
20230913,110500,5058200,8350,8350,8350,8350,0
20230913,110400,5058200,8350,8350,8350,8350,0
20230913,110300,5058200,8350,8350,8350,8350,0
20230913,110200,5058200,8350,8350,8350,8350,0
20230913,110100,5058200,8350,8350,8350,8350,0
20230913,110000,5058200,8350,8350,8350,8350,0
20230913,105900,5058200,8350,8350,8350,8350,0
20230913,105800,5058200,8350,8350,8350,8350,0
20230913,105700,5058200,8350,8350,8350,8350,0
20230913,105600,5058200,8350,8350,8350,8350,0
20230913,105500,5058200,8350,8350,8350,8350,0
20230913,105400,5058200,8350,8350,8350,8350,0
20230913,105300,5058200,8350,8350,8350,8350,0
20230913,105200,5058200,8350,8350,8350,8350,0
20230913,105100,5058200,8350,8350,8350,8350,0
20230913,105000,5058200,8350,8350,8350,8350,0
20230913,104900,5058200,8350,8350,8350,8350,0
20230913,104800,5058200,8350,8350,8350,8350,0
20230913,104700,5058200,8350,8350,8350,8350,0
20230913,104600,5058200,8350,8350,8350,8350,0
20230913,104500,5058200,8350,8350,8350,8350,0
20230913,104400,5058200,8350,8350,8350,8350,0
20230913,104300,5058200,8350,8350,8350,8350,0
20230913,104200,5058200,8350,8350,8350,8350,0
20230913,104100,5058200,8350,8350,8350,8350,0
20230913,104000,5058200,8350,8350,8350,8350,0
20230913,103900,5058200,8350,8350,8350,8350,0
20230913,103800,5058200,8350,8350,8350,8350,0
20230913,103700,5058200,8350,8350,8350,8350,0
20230913,103600,5058200,8350,8350,8350,8350,0
20230913,103500,5058200,8350,8350,8350,8350,0
20230913,103400,5058200,8350,8350,8350,8350,0
20230913,103300,5058200,8350,8350,8350,8350,0
20230913,103200,5058200,8350,8350,8350,8350,0
20230913,103100,5058200,8350,8350,8350,8350,0
20230913,103000,5058200,8350,8350,8350,8350,0
20230913,102900,5058200,8350,8350,8350,8350,0
20230913,102800,5058200,8350,8350,8350,8350,0
20230913,102700,5058200,8350,8350,8350,8350,0
20230913,102600,5058200,8350,8350,8350,8350,0
20230913,102500,5058200,8350,8350,8350,8350,0
20230913,102400,5058200,8350,8350,8350,8350,0
20230913,102300,5058200,8350,8350,8350,8350,0
20230913,102200,5058200,8350,8350,8350,8350,0
20230913,102100,5058200,8350,8350,8350,8350,0
20230913,102000,5058200,8350,8350,8350,8350,0
20230913,101900,5058200,8350,8350,8350,8350,0
20230913,101800,5058200,8350,8350,8350,8350,0
20230913,101700,5058200,8350,8350,8350,8350,0
20230913,101600,5058200,8350,8350,8350,8350,0
20230913,101500,5058200,8350,8350,8350,8350,0
20230913,101400,5058200,8350,8350,8350,8350,0
20230913,101300,5058200,8350,8350,8350,8350,0
20230913,101200,5058200,8350,8350,8350,8350,0
20230913,101100,5058200,8350,8350,8350,8350,0
20230913,101000,5058200,8350,8350,8350,8350,0
20230913,100900,5058200,8350,8350,8350,8350,0
20230913,100800,5058200,8350,8350,8350,8350,0
20230913,100700,5058200,8350,8350,8350,8350,0
20230913,100600,5058200,8350,8350,8350,8350,0
20230913,100500,5058200,8350,8350,8350,8350,0
20230913,100400,5058200,8350,8350,8350,8350,0
20230913,100300,5058200,8350,8350,8350,8350,0
20230913,100200,5058200,8350,8350,8350,8350,0
20230913,100100,5058200,8350,8350,8350,8350,0
20230913,100000,5058200,8350,8350,8350,8350,0
20230913,095900,5058200,8350,8350,8350,8350,0
20230913,095800,5058200,8350,8350,8350,8350,0
20230913,095700,5058200,8350,8350,8350,8350,0
20230913,095600,5058200,8350,8350,8350,8350,0
20230913,095500,5058200,8350,8350,8350,8350,0
20230913,095400,5058200,8350,8350,8350,8350,0
20230913,095300,5058200,8350,8350,8350,8350,0
20230913,095200,5058200,8350,8350,8350,8350,0
20230913,095100,5058200,8350,8350,8350,8350,0
20230913,095000,5058200,8350,8350,8350,8350,0
20230913,094900,5058200,8350,8350,8350,8350,0
20230913,094800,5058200,8350,8350,8350,8350,0
20230913,094700,5058200,8350,8350,8350,8350,0
20230913,094600,5058200,8350,8350,8350,8350,0
20230913,094500,5058200,8350,8350,8350,8350,0
20230913,094400,5058200,8350,8350,8350,8350,0
20230913,094300,5058200,8350,8350,8350,8350,0
20230913,094200,5058200,8350,8350,8350,8350,0
20230913,094100,5058200,8350,8350,8350,8350,0
20230913,094000,5058200,8350,8350,8350,8350,0
20230913,093900,5058200,8350,8350,8350,8350,0
20230913,093800,5058200,8350,8350,8350,8350,0
20230913,093700,5058200,8350,8350,8350,8350,0
20230913,093600,5058200,8350,8350,8350,8350,0
20230913,093500,5058200,8350,8350,8350,8350,0
20230913,093400,5058200,8350,8350,8350,8350,0
20230913,093300,5058200,8350,8350,8350,8350,0
20230913,093200,5058200,8350,8350,8350,8350,0
20230913,093100,5058200,8350,8350,8350,8350,0
20230913,093000,5058200,8350,8350,8350,8350,0
20230913,092900,5058200,8350,8350,8350,8350,12
20230913,092800,4958000,8350,8350,8350,8350,0
20230913,092700,4958000,8350,8350,8350,8350,0
20230913,092600,4958000,8350,8350,8350,8350,200
20230913,092500,3288000,8350,8350,8350,8350,0
20230913,092400,3288000,8350,8350,8350,8350,0
20230913,092300,3288000,8350,8350,8350,8350,0
20230913,092200,3288000,8350,8350,8350,8350,0
20230913,092100,3288000,8350,8350,8350,8350,0
20230913,092000,3288000,8350,8350,8350,8350,100
20230913,091900,2453000,8350,8350,8350,8350,0
20230913,091800,2453000,8350,8340,8350,8340,189
20230913,091700,875850,8000,8000,8000,8000,0
20230913,091600,875850,8000,8000,8000,8000,0
20230913,091500,875850,8000,8000,8000,8000,0
20230913,091400,875850,8000,8000,8000,8000,0
20230913,091300,875850,8000,8000,8000,8000,0
20230913,091200,875850,8000,8000,8000,8000,0
20230913,091100,875850,8000,8000,8000,8000,0
20230913,091000,875850,8000,8000,8000,8000,98
20230913,090900,91850,8350,8350,8350,8350,0
20230913,090800,91850,8350,8350,8350,8350,0
20230913,090700,91850,8350,8350,8350,8350,0
20230913,090600,91850,8350,8350,8350,8350,0
20230913,090500,91850,8350,8350,8350,8350,0
20230913,090400,91850,8350,8350,8350,8350,0
20230913,090300,91850,8350,8350,8350,8350,11
20230913,090200,0,8350,8350,8350,8350,0
20230913,090100,0,8350,8350,8350,8350,0
20230913,090000,0,8350,8350,8350,8350,0