KissMeData/341170/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,203700,13644920,8340,8300,8340,8300,53
20230914,203600,13644920,8340,8340,8340,8340,0
20230914,203500,13644920,8340,8340,8340,8340,0
20230914,203400,13644920,8340,8340,8340,8340,0
20230914,203300,13644920,8340,8340,8340,8340,0
20230914,203200,13644920,8340,8340,8340,8340,0
20230914,203100,13644920,8340,8340,8340,8340,0
20230914,203000,13644920,8340,8340,8340,8340,0
20230914,202900,13644920,8340,8340,8340,8340,0
20230914,202800,13644920,8340,8340,8340,8340,0
20230914,202700,13644920,8340,8340,8340,8340,0
20230914,202600,13644920,8340,8340,8340,8340,0
20230914,202500,13644920,8340,8340,8340,8340,0
20230914,202400,13644920,8340,8340,8340,8340,0
20230914,202300,13644920,8340,8340,8340,8340,0
20230914,202200,13644920,8340,8340,8340,8340,0
20230914,202100,13644920,8340,8340,8340,8340,0
20230914,202000,13644920,8340,8340,8340,8340,0
20230914,201900,13644920,8340,8340,8340,8340,0
20230914,201800,13644920,8340,8340,8340,8340,0
20230914,201700,13644920,8340,8340,8340,8340,0
20230914,201600,13644920,8340,8340,8340,8340,0
20230914,201500,13644920,8340,8340,8340,8340,0
20230914,201400,13644920,8340,8340,8340,8340,0
20230914,201300,13644920,8340,8340,8340,8340,0
20230914,201200,13644920,8340,8340,8340,8340,0
20230914,201100,13644920,8340,8340,8340,8340,0
20230914,201000,13644920,8340,8340,8340,8340,0
20230914,200900,13644920,8340,8340,8340,8340,0
20230914,200800,13644920,8340,8340,8340,8340,0
20230914,200700,13644920,8340,8300,8340,8300,53
20230914,200600,13644920,8340,8340,8340,8340,0
20230914,200500,13644920,8340,8340,8340,8340,0
20230914,200400,13644920,8340,8340,8340,8340,0
20230914,200300,13644920,8340,8340,8340,8340,0
20230914,200200,13644920,8340,8340,8340,8340,0
20230914,200100,13644920,8340,8340,8340,8340,0
20230914,200000,13644920,8340,8340,8340,8340,0
20230914,195900,13644920,8340,8340,8340,8340,0
20230914,195800,13644920,8340,8340,8340,8340,0
20230914,195700,13644920,8340,8340,8340,8340,0
20230914,195600,13644920,8340,8340,8340,8340,0
20230914,195500,13644920,8340,8340,8340,8340,0
20230914,195400,13644920,8340,8340,8340,8340,0
20230914,195300,13644920,8340,8340,8340,8340,0
20230914,195200,13644920,8340,8340,8340,8340,0
20230914,195100,13644920,8340,8340,8340,8340,0
20230914,195000,13644920,8340,8340,8340,8340,0
20230914,194900,13644920,8340,8340,8340,8340,0
20230914,194800,13644920,8340,8340,8340,8340,0
20230914,194700,13644920,8340,8340,8340,8340,0
20230914,194600,13644920,8340,8340,8340,8340,0
20230914,194500,13644920,8340,8340,8340,8340,0
20230914,194400,13644920,8340,8340,8340,8340,0
20230914,194300,13644920,8340,8340,8340,8340,0
20230914,194200,13644920,8340,8340,8340,8340,0
20230914,194100,13644920,8340,8340,8340,8340,0
20230914,194000,13644920,8340,8340,8340,8340,0
20230914,193900,13644920,8340,8340,8340,8340,0
20230914,193800,13644920,8340,8340,8340,8340,0
20230914,193700,13644920,8340,8300,8340,8300,53
20230914,193600,13644920,8340,8340,8340,8340,0
20230914,193500,13644920,8340,8340,8340,8340,0
20230914,193400,13644920,8340,8340,8340,8340,0
20230914,193300,13644920,8340,8340,8340,8340,0
20230914,193200,13644920,8340,8340,8340,8340,0
20230914,193100,13644920,8340,8340,8340,8340,0
20230914,193000,13644920,8340,8340,8340,8340,0
20230914,192900,13644920,8340,8340,8340,8340,0
20230914,192800,13644920,8340,8340,8340,8340,0
20230914,192700,13644920,8340,8340,8340,8340,0
20230914,192600,13644920,8340,8340,8340,8340,0
20230914,192500,13644920,8340,8340,8340,8340,0
20230914,192400,13644920,8340,8340,8340,8340,0
20230914,192300,13644920,8340,8340,8340,8340,0
20230914,192200,13644920,8340,8340,8340,8340,0
20230914,192100,13644920,8340,8340,8340,8340,0
20230914,192000,13644920,8340,8340,8340,8340,0
20230914,191900,13644920,8340,8340,8340,8340,0
20230914,191800,13644920,8340,8340,8340,8340,0
20230914,191700,13644920,8340,8340,8340,8340,0
20230914,191600,13644920,8340,8340,8340,8340,0
20230914,191500,13644920,8340,8340,8340,8340,0
20230914,191400,13644920,8340,8340,8340,8340,0
20230914,191300,13644920,8340,8340,8340,8340,0
20230914,191200,13644920,8340,8340,8340,8340,0
20230914,191100,13644920,8340,8340,8340,8340,0
20230914,191000,13644920,8340,8340,8340,8340,0
20230914,190900,13644920,8340,8340,8340,8340,0
20230914,190800,13644920,8340,8340,8340,8340,0
20230914,190700,13644920,8340,8300,8340,8300,53
20230914,190600,13644920,8340,8340,8340,8340,0
20230914,190500,13644920,8340,8340,8340,8340,0
20230914,190400,13644920,8340,8340,8340,8340,0
20230914,190300,13644920,8340,8340,8340,8340,0
20230914,190200,13644920,8340,8340,8340,8340,0
20230914,190100,13644920,8340,8340,8340,8340,0
20230914,190000,13644920,8340,8340,8340,8340,0
20230914,185900,13644920,8340,8340,8340,8340,0
20230914,185800,13644920,8340,8340,8340,8340,0
20230914,185700,13644920,8340,8340,8340,8340,0
20230914,185600,13644920,8340,8340,8340,8340,0
20230914,185500,13644920,8340,8340,8340,8340,0
20230914,185400,13644920,8340,8340,8340,8340,0
20230914,185300,13644920,8340,8340,8340,8340,0
20230914,185200,13644920,8340,8340,8340,8340,0
20230914,185100,13644920,8340,8340,8340,8340,0
20230914,185000,13644920,8340,8340,8340,8340,0
20230914,184900,13644920,8340,8340,8340,8340,0
20230914,184800,13644920,8340,8340,8340,8340,0
20230914,184700,13644920,8340,8340,8340,8340,0
20230914,184600,13644920,8340,8340,8340,8340,0
20230914,184500,13644920,8340,8340,8340,8340,0
20230914,184400,13644920,8340,8340,8340,8340,0
20230914,184300,13644920,8340,8340,8340,8340,0
20230914,184200,13644920,8340,8340,8340,8340,0
20230914,184100,13644920,8340,8340,8340,8340,0
20230914,184000,13644920,8340,8340,8340,8340,0
20230914,183900,13644920,8340,8340,8340,8340,0
20230914,183800,13644920,8340,8340,8340,8340,0
20230914,183700,13644920,8340,8300,8340,8300,53
20230914,183600,13644920,8340,8340,8340,8340,0
20230914,183500,13644920,8340,8340,8340,8340,0
20230914,183400,13644920,8340,8340,8340,8340,0
20230914,183300,13644920,8340,8340,8340,8340,0
20230914,183200,13644920,8340,8340,8340,8340,0
20230914,183100,13644920,8340,8340,8340,8340,0
20230914,183000,13644920,8340,8340,8340,8340,0
20230914,182900,13644920,8340,8340,8340,8340,0
20230914,182800,13644920,8340,8340,8340,8340,0
20230914,182700,13644920,8340,8340,8340,8340,0
20230914,182600,13644920,8340,8340,8340,8340,0
20230914,182500,13644920,8340,8340,8340,8340,0
20230914,182400,13644920,8340,8340,8340,8340,0
20230914,182300,13644920,8340,8340,8340,8340,0
20230914,182200,13644920,8340,8340,8340,8340,0
20230914,182100,13644920,8340,8340,8340,8340,0
20230914,182000,13644920,8340,8340,8340,8340,0
20230914,181900,13644920,8340,8340,8340,8340,0
20230914,181800,13644920,8340,8340,8340,8340,0
20230914,181700,13644920,8340,8340,8340,8340,0
20230914,181600,13644920,8340,8340,8340,8340,0
20230914,181500,13644920,8340,8340,8340,8340,0
20230914,181400,13644920,8340,8340,8340,8340,0
20230914,181300,13644920,8340,8340,8340,8340,0
20230914,181200,13644920,8340,8340,8340,8340,0
20230914,181100,13644920,8340,8340,8340,8340,0
20230914,181000,13644920,8340,8340,8340,8340,0
20230914,180900,13644920,8340,8340,8340,8340,0
20230914,180800,13644920,8340,8340,8340,8340,0
20230914,180700,13644920,8340,8300,8340,8300,53
20230914,180600,13644920,8340,8340,8340,8340,0
20230914,180500,13644920,8340,8340,8340,8340,0
20230914,180400,13644920,8340,8340,8340,8340,0
20230914,180300,13644920,8340,8340,8340,8340,0
20230914,180200,13644920,8340,8340,8340,8340,0
20230914,180100,13644920,8340,8340,8340,8340,0
20230914,180000,13644920,8340,8340,8340,8340,0
20230914,175900,13644920,8340,8340,8340,8340,0
20230914,175800,13644920,8340,8340,8340,8340,0
20230914,175700,13644920,8340,8340,8340,8340,0
20230914,175600,13644920,8340,8340,8340,8340,0
20230914,175500,13644920,8340,8340,8340,8340,0
20230914,175400,13644920,8340,8340,8340,8340,0
20230914,175300,13644920,8340,8340,8340,8340,0
20230914,175200,13644920,8340,8340,8340,8340,0
20230914,175100,13644920,8340,8340,8340,8340,0
20230914,175000,13644920,8340,8340,8340,8340,0
20230914,174900,13644920,8340,8340,8340,8340,0
20230914,174800,13644920,8340,8340,8340,8340,0
20230914,174700,13644920,8340,8340,8340,8340,0
20230914,174600,13644920,8340,8340,8340,8340,0
20230914,174500,13644920,8340,8340,8340,8340,0
20230914,174400,13644920,8340,8340,8340,8340,0
20230914,174300,13644920,8340,8340,8340,8340,0
20230914,174200,13644920,8340,8340,8340,8340,0
20230914,174100,13644920,8340,8340,8340,8340,0
20230914,174000,13644920,8340,8340,8340,8340,0
20230914,173900,13644920,8340,8340,8340,8340,0
20230914,173800,13644920,8340,8340,8340,8340,0
20230914,173700,13644920,8340,8300,8340,8300,53
20230914,173600,13644920,8340,8340,8340,8340,0
20230914,173500,13644920,8340,8340,8340,8340,0
20230914,173400,13644920,8340,8340,8340,8340,0
20230914,173300,13644920,8340,8340,8340,8340,0
20230914,173200,13644920,8340,8340,8340,8340,0
20230914,173100,13644920,8340,8340,8340,8340,0
20230914,173000,13644920,8340,8340,8340,8340,0
20230914,172900,13644920,8340,8340,8340,8340,0
20230914,172800,13644920,8340,8340,8340,8340,0
20230914,172700,13644920,8340,8340,8340,8340,0
20230914,172600,13644920,8340,8340,8340,8340,0
20230914,172500,13644920,8340,8340,8340,8340,0
20230914,172400,13644920,8340,8340,8340,8340,0
20230914,172300,13644920,8340,8340,8340,8340,0
20230914,172200,13644920,8340,8340,8340,8340,0
20230914,172100,13644920,8340,8340,8340,8340,0
20230914,172000,13644920,8340,8340,8340,8340,0
20230914,171900,13644920,8340,8340,8340,8340,0
20230914,171800,13644920,8340,8340,8340,8340,0
20230914,171700,13644920,8340,8340,8340,8340,0
20230914,171600,13644920,8340,8340,8340,8340,0
20230914,171500,13644920,8340,8340,8340,8340,0
20230914,171400,13644920,8340,8340,8340,8340,0
20230914,171300,13644920,8340,8340,8340,8340,0
20230914,171200,13644920,8340,8340,8340,8340,0
20230914,171100,13644920,8340,8340,8340,8340,0
20230914,171000,13644920,8340,8340,8340,8340,0
20230914,170900,13644920,8340,8340,8340,8340,0
20230914,170800,13644920,8340,8340,8340,8340,0
20230914,170700,13644920,8340,8300,8340,8300,53
20230914,170600,13644920,8340,8340,8340,8340,0
20230914,170500,13644920,8340,8340,8340,8340,0
20230914,170400,13644920,8340,8340,8340,8340,0
20230914,170300,13644920,8340,8340,8340,8340,0
20230914,170200,13644920,8340,8340,8340,8340,0
20230914,170100,13644920,8340,8340,8340,8340,0
20230914,170000,13644920,8340,8340,8340,8340,0
20230914,165900,13644920,8340,8340,8340,8340,0
20230914,165800,13644920,8340,8340,8340,8340,0
20230914,165700,13644920,8340,8340,8340,8340,0
20230914,165600,13644920,8340,8340,8340,8340,0
20230914,165500,13644920,8340,8340,8340,8340,0
20230914,165400,13644920,8340,8340,8340,8340,0
20230914,165300,13644920,8340,8340,8340,8340,0
20230914,165200,13644920,8340,8340,8340,8340,0
20230914,165100,13644920,8340,8340,8340,8340,0
20230914,165000,13644920,8340,8340,8340,8340,0
20230914,164900,13644920,8340,8340,8340,8340,0
20230914,164800,13644920,8340,8340,8340,8340,0
20230914,164700,13644920,8340,8340,8340,8340,0
20230914,164600,13644920,8340,8340,8340,8340,0
20230914,164500,13644920,8340,8340,8340,8340,0
20230914,164400,13644920,8340,8340,8340,8340,0
20230914,164300,13644920,8340,8340,8340,8340,0
20230914,164200,13644920,8340,8340,8340,8340,0
20230914,164100,13644920,8340,8340,8340,8340,0
20230914,164000,13644920,8340,8340,8340,8340,0
20230914,163900,13644920,8340,8340,8340,8340,0
20230914,163800,13644920,8340,8340,8340,8340,0
20230914,163700,13644920,8340,8300,8340,8300,53
20230914,163600,13644920,8340,8340,8340,8340,0
20230914,163500,13644920,8340,8340,8340,8340,0
20230914,163400,13644920,8340,8340,8340,8340,0
20230914,163300,13644920,8340,8340,8340,8340,0
20230914,163200,13644920,8340,8340,8340,8340,0
20230914,163100,13644920,8340,8340,8340,8340,0
20230914,163000,13644920,8340,8340,8340,8340,0
20230914,162900,13644920,8340,8340,8340,8340,0
20230914,162800,13644920,8340,8340,8340,8340,0
20230914,162700,13644920,8340,8340,8340,8340,0
20230914,162600,13644920,8340,8340,8340,8340,0
20230914,162500,13644920,8340,8340,8340,8340,0
20230914,162400,13644920,8340,8340,8340,8340,0
20230914,162300,13644920,8340,8340,8340,8340,0
20230914,162200,13644920,8340,8340,8340,8340,0
20230914,162100,13644920,8340,8340,8340,8340,0
20230914,162000,13644920,8340,8340,8340,8340,0
20230914,161900,13644920,8340,8340,8340,8340,0
20230914,161800,13644920,8340,8340,8340,8340,0
20230914,161700,13644920,8340,8340,8340,8340,0
20230914,161600,13644920,8340,8340,8340,8340,0
20230914,161500,13644920,8340,8340,8340,8340,0
20230914,161400,13644920,8340,8340,8340,8340,0
20230914,161300,13644920,8340,8340,8340,8340,0
20230914,161200,13644920,8340,8340,8340,8340,0
20230914,161100,13644920,8340,8340,8340,8340,0
20230914,161000,13644920,8340,8340,8340,8340,0
20230914,160900,13644920,8340,8340,8340,8340,0
20230914,160800,13644920,8340,8340,8340,8340,0
20230914,160700,13644920,8340,8300,8340,8300,53
20230914,160600,13644920,8340,8340,8340,8340,0
20230914,160500,13644920,8340,8340,8340,8340,0
20230914,160400,13644920,8340,8340,8340,8340,0
20230914,160300,13644920,8340,8340,8340,8340,0
20230914,160200,13644920,8340,8340,8340,8340,0
20230914,160100,13644920,8340,8340,8340,8340,0
20230914,160000,13644920,8340,8340,8340,8340,0
20230914,155900,13644920,8340,8340,8340,8340,0
20230914,155800,13644920,8340,8340,8340,8340,0
20230914,155700,13644920,8340,8340,8340,8340,0
20230914,155600,13644920,8340,8340,8340,8340,0
20230914,155500,13644920,8340,8340,8340,8340,0
20230914,155400,13644920,8340,8340,8340,8340,0
20230914,155300,13644920,8340,8340,8340,8340,0
20230914,155200,13644920,8340,8340,8340,8340,0
20230914,155100,13644920,8340,8340,8340,8340,0
20230914,155000,13644920,8340,8340,8340,8340,0
20230914,154900,13644920,8340,8340,8340,8340,0
20230914,154800,13644920,8340,8340,8340,8340,0
20230914,154700,13644920,8340,8340,8340,8340,0
20230914,154600,13644920,8340,8340,8340,8340,0
20230914,154500,13644920,8340,8340,8340,8340,0
20230914,154400,13644920,8340,8340,8340,8340,0
20230914,154300,13644920,8340,8340,8340,8340,0
20230914,154200,13644920,8340,8340,8340,8340,0
20230914,154100,13644920,8340,8340,8340,8340,0
20230914,154000,13644920,8340,8340,8340,8340,0
20230914,153900,13644920,8340,8340,8340,8340,0
20230914,153800,13644920,8340,8340,8340,8340,0
20230914,153700,13644920,8340,8300,8340,8300,53
20230914,153600,13644920,8340,8340,8340,8340,0
20230914,153500,13644920,8340,8340,8340,8340,0
20230914,153400,13644920,8340,8340,8340,8340,0
20230914,153300,13644920,8340,8340,8340,8340,0
20230914,153200,13644920,8340,8340,8340,8340,0
20230914,153100,13644920,8340,8340,8340,8340,0
20230914,153000,13644920,8340,8340,8340,8340,0
20230914,152900,13644920,8340,8340,8340,8340,0
20230914,152800,13644920,8340,8340,8340,8340,0
20230914,152700,13644920,8340,8340,8340,8340,0
20230914,152600,13644920,8340,8340,8340,8340,0
20230914,152500,13644920,8340,8340,8340,8340,0
20230914,152400,13644920,8340,8340,8340,8340,0
20230914,152300,13644920,8340,8340,8340,8340,0
20230914,152200,13644920,8340,8340,8340,8340,0
20230914,152100,13644920,8340,8340,8340,8340,0
20230914,152000,13644920,8340,8340,8340,8340,0
20230914,151900,13644920,8340,8340,8340,8340,0
20230914,151800,13644920,8340,8340,8340,8340,0
20230914,151700,13644920,8340,8340,8340,8340,0
20230914,151600,13644920,8340,8340,8340,8340,0
20230914,151500,13644920,8340,8340,8340,8340,0
20230914,151400,13644920,8340,8340,8340,8340,0
20230914,151300,13644920,8340,8340,8340,8340,0
20230914,151200,13644920,8340,8300,8340,8300,53
20230914,151100,13204980,8300,8300,8300,8300,0
20230914,151000,13204980,8300,8300,8300,8300,0
20230914,150900,13204980,8300,8300,8300,8300,0
20230914,150800,13204980,8300,8300,8300,8300,0
20230914,150700,13204980,8300,8300,8300,8300,0
20230914,150600,13204980,8300,8300,8300,8300,0
20230914,150500,13204980,8300,8300,8300,8300,24
20230914,150400,13005780,8300,8300,8300,8300,1
20230914,150300,12997480,8290,8290,8290,8290,0
20230914,150200,12997480,8290,8290,8290,8290,0
20230914,150100,12997480,8290,8290,8290,8290,0
20230914,150000,12997480,8290,8290,8290,8290,0
20230914,145900,12997480,8290,8290,8290,8290,0
20230914,145800,12997480,8290,8290,8290,8290,0
20230914,145700,12997480,8290,8290,8290,8290,0
20230914,145600,12997480,8290,8290,8290,8290,0
20230914,145500,12997480,8290,8290,8290,8290,87
20230914,145400,12276250,8290,8290,8290,8290,0
20230914,145300,12276250,8290,8290,8290,8290,69
20230914,145200,11704240,8300,8300,8300,8300,0
20230914,145100,11704240,8300,8300,8300,8300,0
20230914,145000,11704240,8300,8300,8300,8300,0
20230914,144900,11704240,8300,8300,8300,8300,123
20230914,144800,10683340,8300,8300,8300,8300,0
20230914,144700,10683340,8300,8300,8300,8300,0
20230914,144600,10683340,8300,8300,8300,8300,0
20230914,144500,10683340,8300,8300,8300,8300,0
20230914,144400,10683340,8300,8300,8300,8300,0
20230914,144300,10683340,8300,8300,8300,8300,0
20230914,144200,10683340,8300,8300,8300,8300,0
20230914,144100,10683340,8300,8300,8300,8300,0
20230914,144000,10683340,8300,8300,8300,8300,0
20230914,143900,10683340,8300,8300,8300,8300,0
20230914,143800,10683340,8300,8300,8300,8300,0
20230914,143700,10683340,8300,8300,8300,8300,0
20230914,143600,10683340,8300,8300,8300,8300,0
20230914,143500,10683340,8300,8300,8300,8300,0
20230914,143400,10683340,8300,8300,8300,8300,0
20230914,143300,10683340,8300,8300,8300,8300,0
20230914,143200,10683340,8300,8300,8300,8300,0
20230914,143100,10683340,8300,8300,8300,8300,0
20230914,143000,10683340,8300,8300,8300,8300,0
20230914,142900,10683340,8300,8300,8300,8300,0
20230914,142800,10683340,8300,8300,8300,8300,0
20230914,142700,10683340,8300,8300,8300,8300,0
20230914,142600,10683340,8300,8300,8300,8300,0
20230914,142500,10683340,8300,8300,8300,8300,0
20230914,142400,10683340,8300,8300,8300,8300,0
20230914,142300,10683340,8300,8300,8300,8300,0
20230914,142200,10683340,8300,8300,8300,8300,0
20230914,142100,10683340,8300,8300,8300,8300,0
20230914,142000,10683340,8300,8300,8300,8300,0
20230914,141900,10683340,8300,8300,8300,8300,0
20230914,141800,10683340,8300,8300,8300,8300,152
20230914,141700,9421740,8300,8300,8300,8300,48
20230914,141600,9023340,8460,8460,8460,8460,0
20230914,141500,9023340,8460,8460,8460,8460,0
20230914,141400,9023340,8460,8460,8460,8460,0
20230914,141300,9023340,8460,8460,8460,8460,0
20230914,141200,9023340,8460,8460,8460,8460,0
20230914,141100,9023340,8460,8460,8460,8460,0
20230914,141000,9023340,8460,8460,8460,8460,0
20230914,140900,9023340,8460,8460,8460,8460,0
20230914,140800,9023340,8460,8460,8460,8460,0
20230914,140700,9023340,8460,8460,8460,8460,0
20230914,140600,9023340,8460,8460,8460,8460,0
20230914,140500,9023340,8460,8460,8460,8460,0
20230914,140400,9023340,8460,8460,8460,8460,0
20230914,140300,9023340,8460,8460,8460,8460,0
20230914,140200,9023340,8460,8460,8460,8460,0
20230914,140100,9023340,8460,8460,8460,8460,0
20230914,140000,9023340,8460,8460,8460,8460,0
20230914,135900,9023340,8460,8460,8460,8460,0
20230914,135800,9023340,8460,8460,8460,8460,0
20230914,135700,9023340,8460,8460,8460,8460,0
20230914,135600,9023340,8460,8460,8460,8460,1
20230914,135500,9014880,8280,8280,8280,8280,0
20230914,135400,9014880,8280,8280,8280,8280,200
20230914,135300,7358880,8580,8580,8580,8580,0
20230914,135200,7358880,8580,8580,8580,8580,0
20230914,135100,7358880,8580,8580,8580,8580,0
20230914,135000,7358880,8580,8580,8580,8580,0
20230914,134900,7358880,8580,8580,8580,8580,0
20230914,134800,7358880,8580,8580,8580,8580,0
20230914,134700,7358880,8580,8580,8580,8580,0
20230914,134600,7358880,8580,8580,8580,8580,0
20230914,134500,7358880,8580,8580,8580,8580,0
20230914,134400,7358880,8580,8580,8580,8580,0
20230914,134300,7358880,8580,8580,8580,8580,0
20230914,134200,7358880,8580,8580,8580,8580,0
20230914,134100,7358880,8580,8580,8580,8580,0
20230914,134000,7358880,8580,8580,8580,8580,0
20230914,133900,7358880,8580,8580,8580,8580,0
20230914,133800,7358880,8580,8580,8580,8580,0
20230914,133700,7358880,8580,8580,8580,8580,0
20230914,133600,7358880,8580,8580,8580,8580,0
20230914,133500,7358880,8580,8580,8580,8580,0
20230914,133400,7358880,8580,8580,8580,8580,0
20230914,133300,7358880,8580,8580,8580,8580,0
20230914,133200,7358880,8580,8580,8580,8580,0
20230914,133100,7358880,8580,8580,8580,8580,0
20230914,133000,7358880,8580,8580,8580,8580,0
20230914,132900,7358880,8580,8580,8580,8580,0
20230914,132800,7358880,8580,8580,8580,8580,0
20230914,132700,7358880,8580,8580,8580,8580,0
20230914,132600,7358880,8580,8580,8580,8580,0
20230914,132500,7358880,8580,8580,8580,8580,0
20230914,132400,7358880,8580,8580,8580,8580,0
20230914,132300,7358880,8580,8580,8580,8580,0
20230914,132200,7358880,8580,8580,8580,8580,0
20230914,132100,7358880,8580,8580,8580,8580,0
20230914,132000,7358880,8580,8580,8580,8580,0
20230914,131900,7358880,8580,8580,8580,8580,0
20230914,131800,7358880,8580,8580,8580,8580,0
20230914,131700,7358880,8580,8580,8580,8580,0
20230914,131600,7358880,8580,8580,8580,8580,1
20230914,131500,7350300,8250,8270,8270,8250,270
20230914,131400,5119540,8590,8590,8590,8590,0
20230914,131300,5119540,8590,8590,8590,8590,0
20230914,131200,5119540,8590,8590,8590,8590,0
20230914,131100,5119540,8590,8590,8590,8590,0
20230914,131000,5119540,8590,8590,8590,8590,0
20230914,130900,5119540,8590,8590,8590,8590,0
20230914,130800,5119540,8590,8590,8590,8590,0
20230914,130700,5119540,8590,8590,8590,8590,0
20230914,130600,5119540,8590,8590,8590,8590,0
20230914,130500,5119540,8590,8590,8590,8590,0
20230914,130400,5119540,8590,8590,8590,8590,0
20230914,130300,5119540,8590,8590,8590,8590,0
20230914,130200,5119540,8590,8590,8590,8590,0
20230914,130100,5119540,8590,8590,8590,8590,0
20230914,130000,5119540,8590,8590,8590,8590,0
20230914,125900,5119540,8590,8590,8590,8590,0
20230914,125800,5119540,8590,8590,8590,8590,0
20230914,125700,5119540,8590,8590,8590,8590,0
20230914,125600,5119540,8590,8590,8590,8590,0
20230914,125500,5119540,8590,8590,8590,8590,0
20230914,125400,5119540,8590,8590,8590,8590,0
20230914,125300,5119540,8590,8590,8590,8590,0
20230914,125200,5119540,8590,8590,8590,8590,0
20230914,125100,5119540,8590,8590,8590,8590,0
20230914,125000,5119540,8590,8590,8590,8590,0
20230914,124900,5119540,8590,8590,8590,8590,0
20230914,124800,5119540,8590,8590,8590,8590,0
20230914,124700,5119540,8590,8590,8590,8590,1
20230914,124600,5110950,8270,8270,8270,8270,28
20230914,124500,4879390,8640,8640,8640,8640,0
20230914,124400,4879390,8640,8640,8640,8640,0
20230914,124300,4879390,8640,8640,8640,8640,0
20230914,124200,4879390,8640,8640,8640,8640,0
20230914,124100,4879390,8640,8640,8640,8640,0
20230914,124000,4879390,8640,8640,8640,8640,0
20230914,123900,4879390,8640,8640,8640,8640,0
20230914,123800,4879390,8640,8640,8640,8640,0
20230914,123700,4879390,8640,8640,8640,8640,0
20230914,123600,4879390,8640,8640,8640,8640,0
20230914,123500,4879390,8640,8640,8640,8640,0
20230914,123400,4879390,8640,8640,8640,8640,0
20230914,123300,4879390,8640,8640,8640,8640,0
20230914,123200,4879390,8640,8640,8640,8640,0
20230914,123100,4879390,8640,8640,8640,8640,0
20230914,123000,4879390,8640,8640,8640,8640,0
20230914,122900,4879390,8640,8640,8640,8640,0
20230914,122800,4879390,8640,8640,8640,8640,0
20230914,122700,4879390,8640,8640,8640,8640,0
20230914,122600,4879390,8640,8640,8640,8640,0
20230914,122500,4879390,8640,8640,8640,8640,0
20230914,122400,4879390,8640,8640,8640,8640,0
20230914,122300,4879390,8640,8640,8640,8640,0
20230914,122200,4879390,8640,8640,8640,8640,0
20230914,122100,4879390,8640,8640,8640,8640,0
20230914,122000,4879390,8640,8600,8640,8600,2
20230914,121900,4862150,8640,8640,8640,8640,0
20230914,121800,4862150,8640,8640,8640,8640,0
20230914,121700,4862150,8640,8640,8640,8640,0
20230914,121600,4862150,8640,8640,8640,8640,0
20230914,121500,4862150,8640,8640,8640,8640,0
20230914,121400,4862150,8640,8640,8640,8640,0
20230914,121300,4862150,8640,8640,8640,8640,0
20230914,121200,4862150,8640,8640,8640,8640,0
20230914,121100,4862150,8640,8640,8640,8640,0
20230914,121000,4862150,8640,8640,8640,8640,1
20230914,120900,4853510,8630,8630,8630,8630,0
20230914,120800,4853510,8630,8630,8630,8630,0
20230914,120700,4853510,8630,8630,8630,8630,0
20230914,120600,4853510,8630,8630,8630,8630,0
20230914,120500,4853510,8630,8630,8630,8630,0
20230914,120400,4853510,8630,8630,8630,8630,354
20230914,120300,1798490,8630,8590,8630,8590,109
20230914,120200,861520,8630,8630,8630,8630,0
20230914,120100,861520,8630,8630,8630,8630,0
20230914,120000,861520,8630,8630,8630,8630,0
20230914,115900,861520,8630,8630,8630,8630,0
20230914,115800,861520,8630,8630,8630,8630,0
20230914,115700,861520,8630,8630,8630,8630,0
20230914,115600,861520,8630,8630,8630,8630,0
20230914,115500,861520,8630,8630,8630,8630,0
20230914,115400,861520,8630,8630,8630,8630,0
20230914,115300,861520,8630,8630,8630,8630,0
20230914,115200,861520,8630,8630,8630,8630,0
20230914,115100,861520,8630,8630,8630,8630,0
20230914,115000,861520,8630,8630,8630,8630,0
20230914,114900,861520,8630,8630,8630,8630,0
20230914,114800,861520,8630,8630,8630,8630,0
20230914,114700,861520,8630,8630,8630,8630,0
20230914,114600,861520,8630,8630,8630,8630,0
20230914,114500,861520,8630,8630,8630,8630,0
20230914,114400,861520,8630,8630,8630,8630,0
20230914,114300,861520,8630,8630,8630,8630,0
20230914,114200,861520,8630,8630,8630,8630,0
20230914,114100,861520,8630,8630,8630,8630,0
20230914,114000,861520,8630,8630,8630,8630,0
20230914,113900,861520,8630,8630,8630,8630,0
20230914,113800,861520,8630,8630,8630,8630,0
20230914,113700,861520,8630,8630,8630,8630,0
20230914,113600,861520,8630,8630,8630,8630,0
20230914,113500,861520,8630,8630,8630,8630,0
20230914,113400,861520,8630,8630,8630,8630,0
20230914,113300,861520,8630,8630,8630,8630,0
20230914,113200,861520,8630,8630,8630,8630,0
20230914,113100,861520,8630,8630,8630,8630,0
20230914,113000,861520,8630,8630,8630,8630,0
20230914,112900,861520,8630,8630,8630,8630,0
20230914,112800,861520,8630,8630,8630,8630,0
20230914,112700,861520,8630,8630,8630,8630,0
20230914,112600,861520,8630,8630,8630,8630,0
20230914,112500,861520,8630,8630,8630,8630,0
20230914,112400,861520,8630,8630,8630,8630,0
20230914,112300,861520,8630,8630,8630,8630,0
20230914,112200,861520,8630,8630,8630,8630,0
20230914,112100,861520,8630,8630,8630,8630,0
20230914,112000,861520,8630,8630,8630,8630,0
20230914,111900,861520,8630,8630,8630,8630,0
20230914,111800,861520,8630,8630,8630,8630,0
20230914,111700,861520,8630,8630,8630,8630,0
20230914,111600,861520,8630,8630,8630,8630,0
20230914,111500,861520,8630,8630,8630,8630,0
20230914,111400,861520,8630,8630,8630,8630,0
20230914,111300,861520,8630,8630,8630,8630,0
20230914,111200,861520,8630,8630,8630,8630,0
20230914,111100,861520,8630,8630,8630,8630,0
20230914,111000,861520,8630,8630,8630,8630,0
20230914,110900,861520,8630,8630,8630,8630,0
20230914,110800,861520,8630,8630,8630,8630,0
20230914,110700,861520,8630,8630,8630,8630,0
20230914,110600,861520,8630,8630,8630,8630,0
20230914,110500,861520,8630,8630,8630,8630,0
20230914,110400,861520,8630,8630,8630,8630,0
20230914,110300,861520,8630,8630,8630,8630,0
20230914,110200,861520,8630,8630,8630,8630,0
20230914,110100,861520,8630,8630,8630,8630,0
20230914,110000,861520,8630,8630,8630,8630,0
20230914,105900,861520,8630,8630,8630,8630,0
20230914,105800,861520,8630,8630,8630,8630,1
20230914,105700,852890,8190,8190,8190,8190,70
20230914,105600,279590,8650,8650,8650,8650,0
20230914,105500,279590,8650,8650,8650,8650,0
20230914,105400,279590,8650,8650,8650,8650,0
20230914,105300,279590,8650,8650,8650,8650,0
20230914,105200,279590,8650,8650,8650,8650,0
20230914,105100,279590,8650,8650,8650,8650,0
20230914,105000,279590,8650,8650,8650,8650,0
20230914,104900,279590,8650,8650,8650,8650,0
20230914,104800,279590,8650,8650,8650,8650,0
20230914,104700,279590,8650,8650,8650,8650,0
20230914,104600,279590,8650,8650,8650,8650,0
20230914,104500,279590,8650,8650,8650,8650,0
20230914,104400,279590,8650,8650,8650,8650,0
20230914,104300,279590,8650,8650,8650,8650,0
20230914,104200,279590,8650,8650,8650,8650,0
20230914,104100,279590,8650,8650,8650,8650,0
20230914,104000,279590,8650,8650,8650,8650,0
20230914,103900,279590,8650,8650,8650,8650,0
20230914,103800,279590,8650,8650,8650,8650,0
20230914,103700,279590,8650,8650,8650,8650,0
20230914,103600,279590,8650,8650,8650,8650,0
20230914,103500,279590,8650,8650,8650,8650,0
20230914,103400,279590,8650,8650,8650,8650,0
20230914,103300,279590,8650,8650,8650,8650,0
20230914,103200,279590,8650,8650,8650,8650,0
20230914,103100,279590,8650,8650,8650,8650,0
20230914,103000,279590,8650,8650,8650,8650,0
20230914,102900,279590,8650,8650,8650,8650,0
20230914,102800,279590,8650,8650,8650,8650,0
20230914,102700,279590,8650,8650,8650,8650,0
20230914,102600,279590,8650,8650,8650,8650,0
20230914,102500,279590,8650,8650,8650,8650,0
20230914,102400,279590,8650,8650,8650,8650,0
20230914,102300,279590,8650,8650,8650,8650,0
20230914,102200,279590,8650,8650,8650,8650,0
20230914,102100,279590,8650,8650,8650,8650,0
20230914,102000,279590,8650,8650,8650,8650,0
20230914,101900,279590,8650,8650,8650,8650,0
20230914,101800,279590,8650,8650,8650,8650,0
20230914,101700,279590,8650,8650,8650,8650,0
20230914,101600,279590,8650,8650,8650,8650,0
20230914,101500,279590,8650,8650,8650,8650,0
20230914,101400,279590,8650,8650,8650,8650,0
20230914,101300,279590,8650,8650,8650,8650,0
20230914,101200,279590,8650,8650,8650,8650,0
20230914,101100,279590,8650,8650,8650,8650,0
20230914,101000,279590,8650,8650,8650,8650,0
20230914,100900,279590,8650,8650,8650,8650,0
20230914,100800,279590,8650,8650,8650,8650,0
20230914,100700,279590,8650,8650,8650,8650,0
20230914,100600,279590,8650,8650,8650,8650,0
20230914,100500,279590,8650,8650,8650,8650,0
20230914,100400,279590,8650,8650,8650,8650,0
20230914,100300,279590,8650,8650,8650,8650,0
20230914,100200,279590,8650,8650,8650,8650,1
20230914,100100,270940,8380,8380,8380,8380,0
20230914,100000,270940,8380,8380,8380,8380,0
20230914,095900,270940,8380,8380,8380,8380,0
20230914,095800,270940,8380,8380,8380,8380,0
20230914,095700,270940,8380,8380,8380,8380,0
20230914,095600,270940,8380,8380,8380,8380,0
20230914,095500,270940,8380,8380,8380,8380,0
20230914,095400,270940,8380,8380,8380,8380,0
20230914,095300,270940,8380,8380,8380,8380,0
20230914,095200,270940,8380,8380,8380,8380,0
20230914,095100,270940,8380,8380,8380,8380,0
20230914,095000,270940,8380,8380,8380,8380,0
20230914,094900,270940,8380,8380,8380,8380,0
20230914,094800,270940,8380,8380,8380,8380,0
20230914,094700,270940,8380,8380,8380,8380,0
20230914,094600,270940,8380,8380,8380,8380,0
20230914,094500,270940,8380,8380,8380,8380,0
20230914,094400,270940,8380,8380,8380,8380,0
20230914,094300,270940,8380,8380,8380,8380,0
20230914,094200,270940,8380,8380,8380,8380,0
20230914,094100,270940,8380,8380,8380,8380,0
20230914,094000,270940,8380,8380,8380,8380,0
20230914,093900,270940,8380,8380,8380,8380,0
20230914,093800,270940,8380,8380,8380,8380,0
20230914,093700,270940,8380,8380,8380,8380,0
20230914,093600,270940,8380,8380,8380,8380,0
20230914,093500,270940,8380,8380,8380,8380,0
20230914,093400,270940,8380,8380,8380,8380,0
20230914,093300,270940,8380,8380,8380,8380,0
20230914,093200,270940,8380,8380,8380,8380,0
20230914,093100,270940,8380,8380,8380,8380,0
20230914,093000,270940,8380,8380,8380,8380,2
20230914,092900,254180,8730,8730,8730,8730,0
20230914,092800,254180,8730,8730,8730,8730,0
20230914,092700,254180,8730,8730,8730,8730,0
20230914,092600,254180,8730,8730,8730,8730,0
20230914,092500,254180,8730,8730,8730,8730,0
20230914,092400,254180,8730,8730,8730,8730,0
20230914,092300,254180,8730,8730,8730,8730,0
20230914,092200,254180,8730,8730,8730,8730,0
20230914,092100,254180,8730,8730,8730,8730,0
20230914,092000,254180,8730,8730,8730,8730,0
20230914,091900,254180,8730,8730,8730,8730,0
20230914,091800,254180,8730,8730,8730,8730,0
20230914,091700,254180,8730,8730,8730,8730,0
20230914,091600,254180,8730,8730,8730,8730,0
20230914,091500,254180,8730,8730,8730,8730,0
20230914,091400,254180,8730,8730,8730,8730,0
20230914,091300,254180,8730,8730,8730,8730,0
20230914,091200,254180,8730,8730,8730,8730,1
20230914,091100,245450,8750,8750,8750,8750,0
20230914,091000,245450,8750,8750,8750,8750,0
20230914,090900,245450,8750,8750,8750,8750,0
20230914,090800,245450,8750,8750,8750,8750,0
20230914,090700,245450,8750,8750,8750,8750,0
20230914,090600,245450,8750,8490,8750,8490,19
20230914,090500,83800,8380,8380,8380,8380,0
20230914,090400,83800,8380,8380,8380,8380,0
20230914,090300,83800,8380,8380,8380,8380,10
20230914,090200,0,8480,8480,8480,8480,0
20230914,090100,0,8480,8480,8480,8480,0
20230914,090000,0,8480,8480,8480,8480,0