KissMeData/341170/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,204100,29458300,8210,8210,8210,8210,1
20230918,204000,29458300,8210,8210,8210,8210,0
20230918,203900,29458300,8210,8210,8210,8210,0
20230918,203800,29458300,8210,8210,8210,8210,0
20230918,203700,29458300,8210,8210,8210,8210,0
20230918,203600,29458300,8210,8210,8210,8210,0
20230918,203500,29458300,8210,8210,8210,8210,0
20230918,203400,29458300,8210,8210,8210,8210,0
20230918,203300,29458300,8210,8210,8210,8210,0
20230918,203200,29458300,8210,8210,8210,8210,0
20230918,203100,29458300,8210,8210,8210,8210,0
20230918,203000,29458300,8210,8210,8210,8210,0
20230918,202900,29458300,8210,8210,8210,8210,0
20230918,202800,29458300,8210,8210,8210,8210,0
20230918,202700,29458300,8210,8210,8210,8210,0
20230918,202600,29458300,8210,8210,8210,8210,0
20230918,202500,29458300,8210,8210,8210,8210,0
20230918,202400,29458300,8210,8210,8210,8210,0
20230918,202300,29458300,8210,8210,8210,8210,0
20230918,202200,29458300,8210,8210,8210,8210,0
20230918,202100,29458300,8210,8210,8210,8210,0
20230918,202000,29458300,8210,8210,8210,8210,0
20230918,201900,29458300,8210,8210,8210,8210,0
20230918,201800,29458300,8210,8210,8210,8210,0
20230918,201700,29458300,8210,8210,8210,8210,0
20230918,201600,29458300,8210,8210,8210,8210,0
20230918,201500,29458300,8210,8210,8210,8210,0
20230918,201400,29458300,8210,8210,8210,8210,0
20230918,201300,29458300,8210,8210,8210,8210,0
20230918,201200,29458300,8210,8210,8210,8210,0
20230918,201100,29458300,8210,8210,8210,8210,1
20230918,201000,29458300,8210,8210,8210,8210,0
20230918,200900,29458300,8210,8210,8210,8210,0
20230918,200800,29458300,8210,8210,8210,8210,0
20230918,200700,29458300,8210,8210,8210,8210,0
20230918,200600,29458300,8210,8210,8210,8210,0
20230918,200500,29458300,8210,8210,8210,8210,0
20230918,200400,29458300,8210,8210,8210,8210,0
20230918,200300,29458300,8210,8210,8210,8210,0
20230918,200200,29458300,8210,8210,8210,8210,0
20230918,200100,29458300,8210,8210,8210,8210,0
20230918,200000,29458300,8210,8210,8210,8210,0
20230918,195900,29458300,8210,8210,8210,8210,0
20230918,195800,29458300,8210,8210,8210,8210,0
20230918,195700,29458300,8210,8210,8210,8210,0
20230918,195600,29458300,8210,8210,8210,8210,0
20230918,195500,29458300,8210,8210,8210,8210,0
20230918,195400,29458300,8210,8210,8210,8210,0
20230918,195300,29458300,8210,8210,8210,8210,0
20230918,195200,29458300,8210,8210,8210,8210,0
20230918,195100,29458300,8210,8210,8210,8210,0
20230918,195000,29458300,8210,8210,8210,8210,0
20230918,194900,29458300,8210,8210,8210,8210,0
20230918,194800,29458300,8210,8210,8210,8210,0
20230918,194700,29458300,8210,8210,8210,8210,0
20230918,194600,29458300,8210,8210,8210,8210,0
20230918,194500,29458300,8210,8210,8210,8210,0
20230918,194400,29458300,8210,8210,8210,8210,0
20230918,194300,29458300,8210,8210,8210,8210,0
20230918,194200,29458300,8210,8210,8210,8210,0
20230918,194100,29458300,8210,8210,8210,8210,1
20230918,194000,29458300,8210,8210,8210,8210,0
20230918,193900,29458300,8210,8210,8210,8210,0
20230918,193800,29458300,8210,8210,8210,8210,0
20230918,193700,29458300,8210,8210,8210,8210,0
20230918,193600,29458300,8210,8210,8210,8210,0
20230918,193500,29458300,8210,8210,8210,8210,0
20230918,193400,29458300,8210,8210,8210,8210,0
20230918,193300,29458300,8210,8210,8210,8210,0
20230918,193200,29458300,8210,8210,8210,8210,0
20230918,193100,29458300,8210,8210,8210,8210,0
20230918,193000,29458300,8210,8210,8210,8210,0
20230918,192900,29458300,8210,8210,8210,8210,0
20230918,192800,29458300,8210,8210,8210,8210,0
20230918,192700,29458300,8210,8210,8210,8210,0
20230918,192600,29458300,8210,8210,8210,8210,0
20230918,192500,29458300,8210,8210,8210,8210,0
20230918,192400,29458300,8210,8210,8210,8210,0
20230918,192300,29458300,8210,8210,8210,8210,0
20230918,192200,29458300,8210,8210,8210,8210,0
20230918,192100,29458300,8210,8210,8210,8210,0
20230918,192000,29458300,8210,8210,8210,8210,0
20230918,191900,29458300,8210,8210,8210,8210,0
20230918,191800,29458300,8210,8210,8210,8210,0
20230918,191700,29458300,8210,8210,8210,8210,0
20230918,191600,29458300,8210,8210,8210,8210,0
20230918,191500,29458300,8210,8210,8210,8210,0
20230918,191400,29458300,8210,8210,8210,8210,0
20230918,191300,29458300,8210,8210,8210,8210,0
20230918,191200,29458300,8210,8210,8210,8210,0
20230918,191100,29458300,8210,8210,8210,8210,1
20230918,191000,29458300,8210,8210,8210,8210,0
20230918,190900,29458300,8210,8210,8210,8210,0
20230918,190800,29458300,8210,8210,8210,8210,0
20230918,190700,29458300,8210,8210,8210,8210,0
20230918,190600,29458300,8210,8210,8210,8210,0
20230918,190500,29458300,8210,8210,8210,8210,0
20230918,190400,29458300,8210,8210,8210,8210,0
20230918,190300,29458300,8210,8210,8210,8210,0
20230918,190200,29458300,8210,8210,8210,8210,0
20230918,190100,29458300,8210,8210,8210,8210,0
20230918,190000,29458300,8210,8210,8210,8210,0
20230918,185900,29458300,8210,8210,8210,8210,0
20230918,185800,29458300,8210,8210,8210,8210,0
20230918,185700,29458300,8210,8210,8210,8210,0
20230918,185600,29458300,8210,8210,8210,8210,0
20230918,185500,29458300,8210,8210,8210,8210,0
20230918,185400,29458300,8210,8210,8210,8210,0
20230918,185300,29458300,8210,8210,8210,8210,0
20230918,185200,29458300,8210,8210,8210,8210,0
20230918,185100,29458300,8210,8210,8210,8210,0
20230918,185000,29458300,8210,8210,8210,8210,0
20230918,184900,29458300,8210,8210,8210,8210,0
20230918,184800,29458300,8210,8210,8210,8210,0
20230918,184700,29458300,8210,8210,8210,8210,0
20230918,184600,29458300,8210,8210,8210,8210,0
20230918,184500,29458300,8210,8210,8210,8210,0
20230918,184400,29458300,8210,8210,8210,8210,0
20230918,184300,29458300,8210,8210,8210,8210,0
20230918,184200,29458300,8210,8210,8210,8210,0
20230918,184100,29458300,8210,8210,8210,8210,1
20230918,184000,29458300,8210,8210,8210,8210,0
20230918,183900,29458300,8210,8210,8210,8210,0
20230918,183800,29458300,8210,8210,8210,8210,0
20230918,183700,29458300,8210,8210,8210,8210,0
20230918,183600,29458300,8210,8210,8210,8210,0
20230918,183500,29458300,8210,8210,8210,8210,0
20230918,183400,29458300,8210,8210,8210,8210,0
20230918,183300,29458300,8210,8210,8210,8210,0
20230918,183200,29458300,8210,8210,8210,8210,0
20230918,183100,29458300,8210,8210,8210,8210,0
20230918,183000,29458300,8210,8210,8210,8210,0
20230918,182900,29458300,8210,8210,8210,8210,0
20230918,182800,29458300,8210,8210,8210,8210,0
20230918,182700,29458300,8210,8210,8210,8210,0
20230918,182600,29458300,8210,8210,8210,8210,0
20230918,182500,29458300,8210,8210,8210,8210,0
20230918,182400,29458300,8210,8210,8210,8210,0
20230918,182300,29458300,8210,8210,8210,8210,0
20230918,182200,29458300,8210,8210,8210,8210,0
20230918,182100,29458300,8210,8210,8210,8210,0
20230918,182000,29458300,8210,8210,8210,8210,0
20230918,181900,29458300,8210,8210,8210,8210,0
20230918,181800,29458300,8210,8210,8210,8210,0
20230918,181700,29458300,8210,8210,8210,8210,0
20230918,181600,29458300,8210,8210,8210,8210,0
20230918,181500,29458300,8210,8210,8210,8210,0
20230918,181400,29458300,8210,8210,8210,8210,0
20230918,181300,29458300,8210,8210,8210,8210,0
20230918,181200,29458300,8210,8210,8210,8210,0
20230918,181100,29458300,8210,8210,8210,8210,1
20230918,181000,29458300,8210,8210,8210,8210,0
20230918,180900,29458300,8210,8210,8210,8210,0
20230918,180800,29458300,8210,8210,8210,8210,0
20230918,180700,29458300,8210,8210,8210,8210,0
20230918,180600,29458300,8210,8210,8210,8210,0
20230918,180500,29458300,8210,8210,8210,8210,0
20230918,180400,29458300,8210,8210,8210,8210,0
20230918,180300,29458300,8210,8210,8210,8210,0
20230918,180200,29458300,8210,8210,8210,8210,0
20230918,180100,29458300,8210,8210,8210,8210,0
20230918,180000,29458300,8210,8210,8210,8210,0
20230918,175900,29458300,8210,8210,8210,8210,0
20230918,175800,29458300,8210,8210,8210,8210,0
20230918,175700,29458300,8210,8210,8210,8210,0
20230918,175600,29458300,8210,8210,8210,8210,0
20230918,175500,29458300,8210,8210,8210,8210,0
20230918,175400,29458300,8210,8210,8210,8210,0
20230918,175300,29458300,8210,8210,8210,8210,0
20230918,175200,29458300,8210,8210,8210,8210,0
20230918,175100,29458300,8210,8210,8210,8210,0
20230918,175000,29458300,8210,8210,8210,8210,0
20230918,174900,29458300,8210,8210,8210,8210,0
20230918,174800,29458300,8210,8210,8210,8210,0
20230918,174700,29458300,8210,8210,8210,8210,0
20230918,174600,29458300,8210,8210,8210,8210,0
20230918,174500,29458300,8210,8210,8210,8210,0
20230918,174400,29458300,8210,8210,8210,8210,0
20230918,174300,29458300,8210,8210,8210,8210,0
20230918,174200,29458300,8210,8210,8210,8210,0
20230918,174100,29458300,8210,8210,8210,8210,1
20230918,174000,29458300,8210,8210,8210,8210,0
20230918,173900,29458300,8210,8210,8210,8210,0
20230918,173800,29458300,8210,8210,8210,8210,0
20230918,173700,29458300,8210,8210,8210,8210,0
20230918,173600,29458300,8210,8210,8210,8210,0
20230918,173500,29458300,8210,8210,8210,8210,0
20230918,173400,29458300,8210,8210,8210,8210,0
20230918,173300,29458300,8210,8210,8210,8210,0
20230918,173200,29458300,8210,8210,8210,8210,0
20230918,173100,29458300,8210,8210,8210,8210,0
20230918,173000,29458300,8210,8210,8210,8210,0
20230918,172900,29458300,8210,8210,8210,8210,0
20230918,172800,29458300,8210,8210,8210,8210,0
20230918,172700,29458300,8210,8210,8210,8210,0
20230918,172600,29458300,8210,8210,8210,8210,0
20230918,172500,29458300,8210,8210,8210,8210,0
20230918,172400,29458300,8210,8210,8210,8210,0
20230918,172300,29458300,8210,8210,8210,8210,0
20230918,172200,29458300,8210,8210,8210,8210,0
20230918,172100,29458300,8210,8210,8210,8210,0
20230918,172000,29458300,8210,8210,8210,8210,0
20230918,171900,29458300,8210,8210,8210,8210,0
20230918,171800,29458300,8210,8210,8210,8210,0
20230918,171700,29458300,8210,8210,8210,8210,0
20230918,171600,29458300,8210,8210,8210,8210,0
20230918,171500,29458300,8210,8210,8210,8210,0
20230918,171400,29458300,8210,8210,8210,8210,0
20230918,171300,29458300,8210,8210,8210,8210,0
20230918,171200,29458300,8210,8210,8210,8210,0
20230918,171100,29458300,8210,8210,8210,8210,1
20230918,171000,29458300,8210,8210,8210,8210,0
20230918,170900,29458300,8210,8210,8210,8210,0
20230918,170800,29458300,8210,8210,8210,8210,0
20230918,170700,29458300,8210,8210,8210,8210,0
20230918,170600,29458300,8210,8210,8210,8210,0
20230918,170500,29458300,8210,8210,8210,8210,0
20230918,170400,29458300,8210,8210,8210,8210,0
20230918,170300,29458300,8210,8210,8210,8210,0
20230918,170200,29458300,8210,8210,8210,8210,0
20230918,170100,29458300,8210,8210,8210,8210,0
20230918,170000,29458300,8210,8210,8210,8210,0
20230918,165900,29458300,8210,8210,8210,8210,0
20230918,165800,29458300,8210,8210,8210,8210,0
20230918,165700,29458300,8210,8210,8210,8210,0
20230918,165600,29458300,8210,8210,8210,8210,0
20230918,165500,29458300,8210,8210,8210,8210,0
20230918,165400,29458300,8210,8210,8210,8210,0
20230918,165300,29458300,8210,8210,8210,8210,0
20230918,165200,29458300,8210,8210,8210,8210,0
20230918,165100,29458300,8210,8210,8210,8210,0
20230918,165000,29458300,8210,8210,8210,8210,0
20230918,164900,29458300,8210,8210,8210,8210,0
20230918,164800,29458300,8210,8210,8210,8210,0
20230918,164700,29458300,8210,8210,8210,8210,0
20230918,164600,29458300,8210,8210,8210,8210,0
20230918,164500,29458300,8210,8210,8210,8210,0
20230918,164400,29458300,8210,8210,8210,8210,0
20230918,164300,29458300,8210,8210,8210,8210,0
20230918,164200,29458300,8210,8210,8210,8210,0
20230918,164100,29458300,8210,8210,8210,8210,1
20230918,164000,29458300,8210,8210,8210,8210,0
20230918,163900,29458300,8210,8210,8210,8210,0
20230918,163800,29458300,8210,8210,8210,8210,0
20230918,163700,29458300,8210,8210,8210,8210,0
20230918,163600,29458300,8210,8210,8210,8210,0
20230918,163500,29458300,8210,8210,8210,8210,0
20230918,163400,29458300,8210,8210,8210,8210,0
20230918,163300,29458300,8210,8210,8210,8210,0
20230918,163200,29458300,8210,8210,8210,8210,0
20230918,163100,29458300,8210,8210,8210,8210,0
20230918,163000,29458300,8210,8210,8210,8210,0
20230918,162900,29458300,8210,8210,8210,8210,0
20230918,162800,29458300,8210,8210,8210,8210,0
20230918,162700,29458300,8210,8210,8210,8210,0
20230918,162600,29458300,8210,8210,8210,8210,0
20230918,162500,29458300,8210,8210,8210,8210,0
20230918,162400,29458300,8210,8210,8210,8210,0
20230918,162300,29458300,8210,8210,8210,8210,0
20230918,162200,29458300,8210,8210,8210,8210,0
20230918,162100,29458300,8210,8210,8210,8210,0
20230918,162000,29458300,8210,8210,8210,8210,0
20230918,161900,29458300,8210,8210,8210,8210,0
20230918,161800,29458300,8210,8210,8210,8210,0
20230918,161700,29458300,8210,8210,8210,8210,0
20230918,161600,29458300,8210,8210,8210,8210,0
20230918,161500,29458300,8210,8210,8210,8210,0
20230918,161400,29458300,8210,8210,8210,8210,0
20230918,161300,29458300,8210,8210,8210,8210,0
20230918,161200,29458300,8210,8210,8210,8210,0
20230918,161100,29458300,8210,8210,8210,8210,1
20230918,161000,29458300,8210,8210,8210,8210,0
20230918,160900,29458300,8210,8210,8210,8210,0
20230918,160800,29458300,8210,8210,8210,8210,0
20230918,160700,29458300,8210,8210,8210,8210,0
20230918,160600,29458300,8210,8210,8210,8210,0
20230918,160500,29458300,8210,8210,8210,8210,0
20230918,160400,29458300,8210,8210,8210,8210,0
20230918,160300,29458300,8210,8210,8210,8210,0
20230918,160200,29458300,8210,8210,8210,8210,0
20230918,160100,29458300,8210,8210,8210,8210,0
20230918,160000,29458300,8210,8210,8210,8210,0
20230918,155900,29458300,8210,8210,8210,8210,0
20230918,155800,29458300,8210,8210,8210,8210,0
20230918,155700,29458300,8210,8210,8210,8210,0
20230918,155600,29458300,8210,8210,8210,8210,0
20230918,155500,29458300,8210,8210,8210,8210,0
20230918,155400,29458300,8210,8210,8210,8210,0
20230918,155300,29458300,8210,8210,8210,8210,0
20230918,155200,29458300,8210,8210,8210,8210,0
20230918,155100,29458300,8210,8210,8210,8210,0
20230918,155000,29458300,8210,8210,8210,8210,0
20230918,154900,29458300,8210,8210,8210,8210,0
20230918,154800,29458300,8210,8210,8210,8210,0
20230918,154700,29458300,8210,8210,8210,8210,0
20230918,154600,29458300,8210,8210,8210,8210,0
20230918,154500,29458300,8210,8210,8210,8210,0
20230918,154400,29458300,8210,8210,8210,8210,0
20230918,154300,29458300,8210,8210,8210,8210,0
20230918,154200,29458300,8210,8210,8210,8210,0
20230918,154100,29458300,8210,8210,8210,8210,1
20230918,154000,29458300,8210,8210,8210,8210,0
20230918,153900,29458300,8210,8210,8210,8210,0
20230918,153800,29458300,8210,8210,8210,8210,0
20230918,153700,29458300,8210,8210,8210,8210,0
20230918,153600,29458300,8210,8210,8210,8210,0
20230918,153500,29458300,8210,8210,8210,8210,0
20230918,153400,29458300,8210,8210,8210,8210,0
20230918,153300,29458300,8210,8210,8210,8210,0
20230918,153200,29458300,8210,8210,8210,8210,0
20230918,153100,29458300,8210,8210,8210,8210,0
20230918,153000,29458300,8210,8210,8210,8210,1
20230918,152900,29450090,8330,8330,8330,8330,0
20230918,152800,29450090,8330,8330,8330,8330,0
20230918,152700,29450090,8330,8330,8330,8330,0
20230918,152600,29450090,8330,8330,8330,8330,0
20230918,152500,29450090,8330,8330,8330,8330,0
20230918,152400,29450090,8330,8330,8330,8330,0
20230918,152300,29450090,8330,8330,8330,8330,0
20230918,152200,29450090,8330,8330,8330,8330,0
20230918,152100,29450090,8330,8330,8330,8330,0
20230918,152000,29450090,8330,8330,8330,8330,0
20230918,151900,29450090,8330,8330,8330,8330,0
20230918,151800,29450090,8330,8330,8330,8330,0
20230918,151700,29450090,8330,8330,8330,8330,0
20230918,151600,29450090,8330,8330,8330,8330,0
20230918,151500,29450090,8330,8330,8330,8330,0
20230918,151400,29450090,8330,8330,8330,8330,0
20230918,151300,29450090,8330,8330,8330,8330,0
20230918,151200,29450090,8330,8330,8330,8330,0
20230918,151100,29450090,8330,8330,8330,8330,0
20230918,151000,29450090,8330,8330,8330,8330,0
20230918,150900,29450090,8330,8330,8330,8330,0
20230918,150800,29450090,8330,8330,8330,8330,0
20230918,150700,29450090,8330,8330,8330,8330,0
20230918,150600,29450090,8330,8330,8330,8330,0
20230918,150500,29450090,8330,8330,8330,8330,0
20230918,150400,29450090,8330,8330,8330,8330,0
20230918,150300,29450090,8330,8330,8330,8330,0
20230918,150200,29450090,8330,8330,8330,8330,0
20230918,150100,29450090,8330,8330,8330,8330,0
20230918,150000,29450090,8330,8330,8330,8330,0
20230918,145900,29450090,8330,8330,8330,8330,0
20230918,145800,29450090,8330,8330,8330,8330,0
20230918,145700,29450090,8330,8330,8330,8330,0
20230918,145600,29450090,8330,8330,8330,8330,0
20230918,145500,29450090,8330,8330,8330,8330,0
20230918,145400,29450090,8330,8330,8330,8330,0
20230918,145300,29450090,8330,8330,8330,8330,0
20230918,145200,29450090,8330,8330,8330,8330,0
20230918,145100,29450090,8330,8330,8330,8330,0
20230918,145000,29450090,8330,8330,8330,8330,0
20230918,144900,29450090,8330,8330,8330,8330,0
20230918,144800,29450090,8330,8330,8330,8330,0
20230918,144700,29450090,8330,8330,8330,8330,0
20230918,144600,29450090,8330,8330,8330,8330,0
20230918,144500,29450090,8330,8330,8330,8330,0
20230918,144400,29450090,8330,8330,8330,8330,0
20230918,144300,29450090,8330,8330,8330,8330,0
20230918,144200,29450090,8330,8330,8330,8330,0
20230918,144100,29450090,8330,8330,8330,8330,0
20230918,144000,29450090,8330,8330,8330,8330,0
20230918,143900,29450090,8330,8330,8330,8330,0
20230918,143800,29450090,8330,8330,8330,8330,0
20230918,143700,29450090,8330,8330,8330,8330,0
20230918,143600,29450090,8330,8330,8330,8330,0
20230918,143500,29450090,8330,8330,8330,8330,0
20230918,143400,29450090,8330,8330,8330,8330,0
20230918,143300,29450090,8330,8330,8330,8330,0
20230918,143200,29450090,8330,8330,8330,8330,0
20230918,143100,29450090,8330,8330,8330,8330,0
20230918,143000,29450090,8330,8330,8330,8330,1
20230918,142900,29441760,8210,8210,8210,8210,0
20230918,142800,29441760,8210,8210,8210,8210,0
20230918,142700,29441760,8210,8210,8210,8210,0
20230918,142600,29441760,8210,8210,8210,8210,0
20230918,142500,29441760,8210,8210,8210,8210,0
20230918,142400,29441760,8210,8210,8210,8210,0
20230918,142300,29441760,8210,8210,8210,8210,1133
20230918,142200,20139830,8330,8330,8330,8330,0
20230918,142100,20139830,8330,8330,8330,8330,0
20230918,142000,20139830,8330,8330,8330,8330,0
20230918,141900,20139830,8330,8330,8330,8330,0
20230918,141800,20139830,8330,8330,8330,8330,0
20230918,141700,20139830,8330,8330,8330,8330,0
20230918,141600,20139830,8330,8330,8330,8330,0
20230918,141500,20139830,8330,8330,8330,8330,0
20230918,141400,20139830,8330,8330,8330,8330,1
20230918,141300,20131500,8210,8210,8210,8210,0
20230918,141200,20131500,8210,8210,8210,8210,0
20230918,141100,20131500,8210,8210,8210,8210,0
20230918,141000,20131500,8210,8210,8210,8210,0
20230918,140900,20131500,8210,8210,8210,8210,0
20230918,140800,20131500,8210,8210,8210,8210,0
20230918,140700,20131500,8210,8210,8210,8210,0
20230918,140600,20131500,8210,8210,8210,8210,0
20230918,140500,20131500,8210,8210,8210,8210,0
20230918,140400,20131500,8210,8210,8210,8210,0
20230918,140300,20131500,8210,8210,8210,8210,0
20230918,140200,20131500,8210,8210,8210,8210,0
20230918,140100,20131500,8210,8210,8210,8210,0
20230918,140000,20131500,8210,8210,8210,8210,0
20230918,135900,20131500,8210,8210,8210,8210,0
20230918,135800,20131500,8210,8210,8210,8210,0
20230918,135700,20131500,8210,8210,8210,8210,0
20230918,135600,20131500,8210,8210,8210,8210,0
20230918,135500,20131500,8210,8210,8210,8210,0
20230918,135400,20131500,8210,8210,8210,8210,0
20230918,135300,20131500,8210,8240,8240,8210,697
20230918,135200,14402260,8230,8230,8230,8230,0
20230918,135100,14402260,8230,8230,8230,8230,0
20230918,135000,14402260,8230,8230,8230,8230,0
20230918,134900,14402260,8230,8230,8230,8230,0
20230918,134800,14402260,8230,8230,8230,8230,0
20230918,134700,14402260,8230,8230,8230,8230,0
20230918,134600,14402260,8230,8230,8230,8230,0
20230918,134500,14402260,8230,8230,8230,8230,0
20230918,134400,14402260,8230,8230,8230,8230,0
20230918,134300,14402260,8230,8230,8230,8230,0
20230918,134200,14402260,8230,8230,8230,8230,0
20230918,134100,14402260,8230,8230,8230,8230,0
20230918,134000,14402260,8230,8230,8230,8230,0
20230918,133900,14402260,8230,8230,8230,8230,0
20230918,133800,14402260,8230,8230,8230,8230,0
20230918,133700,14402260,8230,8230,8230,8230,0
20230918,133600,14402260,8230,8230,8230,8230,0
20230918,133500,14402260,8230,8230,8230,8230,0
20230918,133400,14402260,8230,8230,8230,8230,0
20230918,133300,14402260,8230,8230,8230,8230,100
20230918,133200,13579260,8330,8330,8330,8330,0
20230918,133100,13579260,8330,8330,8330,8330,0
20230918,133000,13579260,8330,8330,8330,8330,0
20230918,132900,13579260,8330,8330,8330,8330,0
20230918,132800,13579260,8330,8330,8330,8330,0
20230918,132700,13579260,8330,8330,8330,8330,0
20230918,132600,13579260,8330,8330,8330,8330,0
20230918,132500,13579260,8330,8330,8330,8330,1
20230918,132400,13570930,8330,8330,8330,8330,0
20230918,132300,13570930,8330,8330,8330,8330,0
20230918,132200,13570930,8330,8330,8330,8330,0
20230918,132100,13570930,8330,8330,8330,8330,0
20230918,132000,13570930,8330,8330,8330,8330,0
20230918,131900,13570930,8330,8330,8330,8330,0
20230918,131800,13570930,8330,8330,8330,8330,0
20230918,131700,13570930,8330,8330,8330,8330,0
20230918,131600,13570930,8330,8330,8330,8330,50
20230918,131500,13154430,8330,8330,8330,8330,0
20230918,131400,13154430,8330,8330,8330,8330,0
20230918,131300,13154430,8330,8330,8330,8330,0
20230918,131200,13154430,8330,8330,8330,8330,0
20230918,131100,13154430,8330,8330,8330,8330,0
20230918,131000,13154430,8330,8330,8330,8330,0
20230918,130900,13154430,8330,8330,8330,8330,0
20230918,130800,13154430,8330,8330,8330,8330,0
20230918,130700,13154430,8330,8330,8330,8330,0
20230918,130600,13154430,8330,8330,8330,8330,0
20230918,130500,13154430,8330,8330,8330,8330,0
20230918,130400,13154430,8330,8330,8330,8330,0
20230918,130300,13154430,8330,8330,8330,8330,0
20230918,130200,13154430,8330,8330,8330,8330,0
20230918,130100,13154430,8330,8330,8330,8330,0
20230918,130000,13154430,8330,8330,8330,8330,0
20230918,125900,13154430,8330,8330,8330,8330,0
20230918,125800,13154430,8330,8330,8330,8330,0
20230918,125700,13154430,8330,8330,8330,8330,0
20230918,125600,13154430,8330,8330,8330,8330,5
20230918,125500,13112780,8220,8220,8220,8220,0
20230918,125400,13112780,8220,8220,8220,8220,0
20230918,125300,13112780,8220,8220,8220,8220,0
20230918,125200,13112780,8220,8220,8220,8220,0
20230918,125100,13112780,8220,8220,8220,8220,0
20230918,125000,13112780,8220,8220,8220,8220,0
20230918,124900,13112780,8220,8220,8220,8220,0
20230918,124800,13112780,8220,8220,8220,8220,0
20230918,124700,13112780,8220,8220,8220,8220,0
20230918,124600,13112780,8220,8220,8220,8220,0
20230918,124500,13112780,8220,8220,8220,8220,0
20230918,124400,13112780,8220,8220,8220,8220,0
20230918,124300,13112780,8220,8220,8220,8220,0
20230918,124200,13112780,8220,8220,8220,8220,0
20230918,124100,13112780,8220,8220,8220,8220,0
20230918,124000,13112780,8220,8220,8220,8220,0
20230918,123900,13112780,8220,8220,8220,8220,0
20230918,123800,13112780,8220,8220,8220,8220,0
20230918,123700,13112780,8220,8220,8220,8220,0
20230918,123600,13112780,8220,8220,8220,8220,0
20230918,123500,13112780,8220,8220,8220,8220,0
20230918,123400,13112780,8220,8220,8220,8220,0
20230918,123300,13112780,8220,8220,8220,8220,0
20230918,123200,13112780,8220,8220,8220,8220,0
20230918,123100,13112780,8220,8220,8220,8220,100
20230918,123000,12290780,8200,8200,8200,8200,60
20230918,122900,11798780,8200,8200,8200,8200,0
20230918,122800,11798780,8200,8200,8200,8200,0
20230918,122700,11798780,8200,8200,8200,8200,0
20230918,122600,11798780,8200,8200,8200,8200,200
20230918,122500,10158780,8210,8210,8210,8210,3
20230918,122400,10134150,8220,8220,8220,8220,0
20230918,122300,10134150,8220,8220,8220,8220,0
20230918,122200,10134150,8220,8220,8220,8220,0
20230918,122100,10134150,8220,8220,8220,8220,0
20230918,122000,10134150,8220,8220,8220,8220,3
20230918,121900,10109490,8140,8140,8140,8140,0
20230918,121800,10109490,8140,8140,8140,8140,0
20230918,121700,10109490,8140,8140,8140,8140,0
20230918,121600,10109490,8140,8140,8140,8140,0
20230918,121500,10109490,8140,8140,8140,8140,0
20230918,121400,10109490,8140,8140,8140,8140,0
20230918,121300,10109490,8140,8140,8140,8140,0
20230918,121200,10109490,8140,8140,8140,8140,0
20230918,121100,10109490,8140,8140,8140,8140,0
20230918,121000,10109490,8140,8140,8140,8140,0
20230918,120900,10109490,8140,8140,8140,8140,0
20230918,120800,10109490,8140,8140,8140,8140,0
20230918,120700,10109490,8140,8140,8140,8140,0
20230918,120600,10109490,8140,8140,8140,8140,0
20230918,120500,10109490,8140,8140,8140,8140,0
20230918,120400,10109490,8140,8140,8140,8140,0
20230918,120300,10109490,8140,8140,8140,8140,0
20230918,120200,10109490,8140,8140,8140,8140,0
20230918,120100,10109490,8140,8140,8140,8140,0
20230918,120000,10109490,8140,8140,8140,8140,0
20230918,115900,10109490,8140,8140,8140,8140,0
20230918,115800,10109490,8140,8140,8140,8140,0
20230918,115700,10109490,8140,8140,8140,8140,0
20230918,115600,10109490,8140,8140,8140,8140,0
20230918,115500,10109490,8140,8140,8140,8140,0
20230918,115400,10109490,8140,8140,8140,8140,0
20230918,115300,10109490,8140,8140,8140,8140,0
20230918,115200,10109490,8140,8140,8140,8140,0
20230918,115100,10109490,8140,8140,8140,8140,0
20230918,115000,10109490,8140,8140,8140,8140,0
20230918,114900,10109490,8140,8140,8140,8140,0
20230918,114800,10109490,8140,8140,8140,8140,0
20230918,114700,10109490,8140,8140,8140,8140,0
20230918,114600,10109490,8140,8140,8140,8140,0
20230918,114500,10109490,8140,8140,8140,8140,0
20230918,114400,10109490,8140,8140,8140,8140,0
20230918,114300,10109490,8140,8140,8140,8140,0
20230918,114200,10109490,8140,8140,8140,8140,0
20230918,114100,10109490,8140,8140,8140,8140,0
20230918,114000,10109490,8140,8140,8140,8140,0
20230918,113900,10109490,8140,8140,8140,8140,0
20230918,113800,10109490,8140,8140,8140,8140,0
20230918,113700,10109490,8140,8140,8140,8140,0
20230918,113600,10109490,8140,8140,8140,8140,0
20230918,113500,10109490,8140,8140,8140,8140,0
20230918,113400,10109490,8140,8140,8140,8140,0
20230918,113300,10109490,8140,8140,8140,8140,0
20230918,113200,10109490,8140,8140,8140,8140,0
20230918,113100,10109490,8140,8140,8140,8140,129
20230918,113000,9059430,8340,8340,8340,8340,0
20230918,112900,9059430,8340,8340,8340,8340,0
20230918,112800,9059430,8340,8340,8340,8340,0
20230918,112700,9059430,8340,8340,8340,8340,0
20230918,112600,9059430,8340,8340,8340,8340,0
20230918,112500,9059430,8340,8340,8340,8340,0
20230918,112400,9059430,8340,8340,8340,8340,0
20230918,112300,9059430,8340,8340,8340,8340,0
20230918,112200,9059430,8340,8340,8340,8340,0
20230918,112100,9059430,8340,8340,8340,8340,0
20230918,112000,9059430,8340,8340,8340,8340,0
20230918,111900,9059430,8340,8340,8340,8340,0
20230918,111800,9059430,8340,8340,8340,8340,0
20230918,111700,9059430,8340,8340,8340,8340,0
20230918,111600,9059430,8340,8340,8340,8340,0
20230918,111500,9059430,8340,8340,8340,8340,0
20230918,111400,9059430,8340,8340,8340,8340,0
20230918,111300,9059430,8340,8340,8340,8340,0
20230918,111200,9059430,8340,8340,8340,8340,0
20230918,111100,9059430,8340,8340,8340,8340,0
20230918,111000,9059430,8340,8340,8340,8340,0
20230918,110900,9059430,8340,8340,8340,8340,0
20230918,110800,9059430,8340,8340,8340,8340,0
20230918,110700,9059430,8340,8340,8340,8340,0
20230918,110600,9059430,8340,8340,8340,8340,1
20230918,110500,9051090,8340,8340,8340,8340,0
20230918,110400,9051090,8340,8340,8340,8340,0
20230918,110300,9051090,8340,8340,8340,8340,0
20230918,110200,9051090,8340,8340,8340,8340,0
20230918,110100,9051090,8340,8340,8340,8340,0
20230918,110000,9051090,8340,8340,8340,8340,0
20230918,105900,9051090,8340,8340,8340,8340,0
20230918,105800,9051090,8340,8340,8340,8340,0
20230918,105700,9051090,8340,8340,8340,8340,10
20230918,105600,8967690,8360,8360,8360,8360,0
20230918,105500,8967690,8360,8360,8360,8360,0
20230918,105400,8967690,8360,8360,8360,8360,0
20230918,105300,8967690,8360,8360,8360,8360,0
20230918,105200,8967690,8360,8360,8360,8360,0
20230918,105100,8967690,8360,8360,8360,8360,0
20230918,105000,8967690,8360,8360,8360,8360,0
20230918,104900,8967690,8360,8360,8360,8360,0
20230918,104800,8967690,8360,8360,8360,8360,0
20230918,104700,8967690,8360,8360,8360,8360,0
20230918,104600,8967690,8360,8360,8360,8360,0
20230918,104500,8967690,8360,8360,8360,8360,0
20230918,104400,8967690,8360,8360,8360,8360,0
20230918,104300,8967690,8360,8360,8360,8360,0
20230918,104200,8967690,8360,8360,8360,8360,0
20230918,104100,8967690,8360,8360,8360,8360,0
20230918,104000,8967690,8360,8360,8360,8360,0
20230918,103900,8967690,8360,8360,8360,8360,0
20230918,103800,8967690,8360,8360,8360,8360,0
20230918,103700,8967690,8360,8360,8360,8360,0
20230918,103600,8967690,8360,8360,8360,8360,0
20230918,103500,8967690,8360,8360,8360,8360,0
20230918,103400,8967690,8360,8360,8360,8360,0
20230918,103300,8967690,8360,8360,8360,8360,0
20230918,103200,8967690,8360,8360,8360,8360,0
20230918,103100,8967690,8360,8360,8360,8360,0
20230918,103000,8967690,8360,8360,8360,8360,0
20230918,102900,8967690,8360,8360,8360,8360,0
20230918,102800,8967690,8360,8360,8360,8360,0
20230918,102700,8967690,8360,8360,8360,8360,0
20230918,102600,8967690,8360,8360,8360,8360,0
20230918,102500,8967690,8360,8360,8360,8360,0
20230918,102400,8967690,8360,8360,8360,8360,0
20230918,102300,8967690,8360,8360,8360,8360,0
20230918,102200,8967690,8360,8360,8360,8360,0
20230918,102100,8967690,8360,8360,8360,8360,0
20230918,102000,8967690,8360,8360,8360,8360,0
20230918,101900,8967690,8360,8360,8360,8360,0
20230918,101800,8967690,8360,8360,8360,8360,0
20230918,101700,8967690,8360,8360,8360,8360,0
20230918,101600,8967690,8360,8360,8360,8360,0
20230918,101500,8967690,8360,8360,8360,8360,0
20230918,101400,8967690,8360,8360,8360,8360,0
20230918,101300,8967690,8360,8360,8360,8360,0
20230918,101200,8967690,8360,8360,8360,8360,0
20230918,101100,8967690,8360,8360,8360,8360,0
20230918,101000,8967690,8360,8360,8360,8360,0
20230918,100900,8967690,8360,8360,8360,8360,0
20230918,100800,8967690,8360,8360,8360,8360,0
20230918,100700,8967690,8360,8360,8360,8360,0
20230918,100600,8967690,8360,8360,8360,8360,0
20230918,100500,8967690,8360,8360,8360,8360,0
20230918,100400,8967690,8360,8360,8360,8360,0
20230918,100300,8967690,8360,8360,8360,8360,0
20230918,100200,8967690,8360,8360,8360,8360,0
20230918,100100,8967690,8360,8360,8360,8360,0
20230918,100000,8967690,8360,8360,8360,8360,0
20230918,095900,8967690,8360,8360,8360,8360,0
20230918,095800,8967690,8360,8360,8360,8360,0
20230918,095700,8967690,8360,8360,8360,8360,0
20230918,095600,8967690,8360,8360,8360,8360,0
20230918,095500,8967690,8360,8360,8360,8360,0
20230918,095400,8967690,8360,8360,8360,8360,0
20230918,095300,8967690,8360,8360,8360,8360,0
20230918,095200,8967690,8360,8360,8360,8360,0
20230918,095100,8967690,8360,8360,8360,8360,0
20230918,095000,8967690,8360,8360,8360,8360,0
20230918,094900,8967690,8360,8360,8360,8360,0
20230918,094800,8967690,8360,8360,8360,8360,0
20230918,094700,8967690,8360,8360,8360,8360,0
20230918,094600,8967690,8360,8360,8360,8360,0
20230918,094500,8967690,8360,8360,8360,8360,0
20230918,094400,8967690,8360,8360,8360,8360,0
20230918,094300,8967690,8360,8360,8360,8360,0
20230918,094200,8967690,8360,8360,8360,8360,0
20230918,094100,8967690,8360,8360,8360,8360,0
20230918,094000,8967690,8360,8360,8360,8360,0
20230918,093900,8967690,8360,8360,8360,8360,0
20230918,093800,8967690,8360,8360,8360,8360,0
20230918,093700,8967690,8360,8360,8360,8360,0
20230918,093600,8967690,8360,8360,8360,8360,0
20230918,093500,8967690,8360,8360,8360,8360,0
20230918,093400,8967690,8360,8360,8360,8360,0
20230918,093300,8967690,8360,8360,8360,8360,0
20230918,093200,8967690,8360,8360,8360,8360,0
20230918,093100,8967690,8360,8360,8360,8360,0
20230918,093000,8967690,8360,8360,8360,8360,0
20230918,092900,8967690,8360,8360,8360,8360,0
20230918,092800,8967690,8360,8360,8360,8360,0
20230918,092700,8967690,8360,8360,8360,8360,100
20230918,092600,8131690,8360,8360,8360,8360,0
20230918,092500,8131690,8360,8360,8360,8360,0
20230918,092400,8131690,8360,8360,8360,8360,0
20230918,092300,8131690,8360,8360,8360,8360,0
20230918,092200,8131690,8360,8360,8360,8360,0
20230918,092100,8131690,8360,8360,8360,8360,0
20230918,092000,8131690,8360,8360,8360,8360,0
20230918,091900,8131690,8360,8360,8360,8360,0
20230918,091800,8131690,8360,8360,8360,8360,5
20230918,091700,8089890,8000,8000,8000,8000,0
20230918,091600,8089890,8000,8000,8000,8000,0
20230918,091500,8089890,8000,8000,8000,8000,0
20230918,091400,8089890,8000,8000,8000,8000,0
20230918,091300,8089890,8000,8000,8000,8000,0
20230918,091200,8089890,8000,8170,8170,8000,998
20230918,091100,91480,8400,8400,8400,8400,0
20230918,091000,91480,8400,8400,8400,8400,0
20230918,090900,91480,8400,8400,8400,8400,0
20230918,090800,91480,8400,8400,8400,8400,0
20230918,090700,91480,8400,8290,8400,8290,10
20230918,090600,8470,8470,8470,8470,8470,0
20230918,090500,8470,8470,8470,8470,8470,1
20230918,090400,0,8290,8290,8290,8290,0
20230918,090300,0,8290,8290,8290,8290,0
20230918,090200,0,8290,8290,8290,8290,0
20230918,090100,0,8290,8290,8290,8290,0
20230918,090000,0,8290,8290,8290,8290,0