KissMeData/044990/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,192500,274763810,17280,17280,17280,17280,15
20230922,192400,274763810,17280,17280,17280,17280,0
20230922,192300,274763810,17280,17280,17280,17280,0
20230922,192200,274763810,17280,17280,17280,17280,0
20230922,192100,274763810,17280,17280,17280,17280,0
20230922,192000,274763810,17280,17280,17280,17280,0
20230922,191900,274763810,17280,17280,17280,17280,0
20230922,191800,274763810,17280,17280,17280,17280,0
20230922,191700,274763810,17280,17280,17280,17280,0
20230922,191600,274763810,17280,17280,17280,17280,0
20230922,191500,274763810,17280,17280,17280,17280,0
20230922,191400,274763810,17280,17280,17280,17280,0
20230922,191300,274763810,17280,17280,17280,17280,0
20230922,191200,274763810,17280,17280,17280,17280,0
20230922,191100,274763810,17280,17280,17280,17280,0
20230922,191000,274763810,17280,17280,17280,17280,0
20230922,190900,274763810,17280,17280,17280,17280,0
20230922,190800,274763810,17280,17280,17280,17280,0
20230922,190700,274763810,17280,17280,17280,17280,0
20230922,190600,274763810,17280,17280,17280,17280,0
20230922,190500,274763810,17280,17280,17280,17280,0
20230922,190400,274763810,17280,17280,17280,17280,0
20230922,190300,274763810,17280,17280,17280,17280,0
20230922,190200,274763810,17280,17280,17280,17280,0
20230922,190100,274763810,17280,17280,17280,17280,0
20230922,190000,274763810,17280,17280,17280,17280,0
20230922,185900,274763810,17280,17280,17280,17280,0
20230922,185800,274763810,17280,17280,17280,17280,0
20230922,185700,274763810,17280,17280,17280,17280,0
20230922,185600,274763810,17280,17280,17280,17280,0
20230922,185500,274763810,17280,17280,17280,17280,15
20230922,185400,274763810,17280,17280,17280,17280,0
20230922,185300,274763810,17280,17280,17280,17280,0
20230922,185200,274763810,17280,17280,17280,17280,0
20230922,185100,274763810,17280,17280,17280,17280,0
20230922,185000,274763810,17280,17280,17280,17280,0
20230922,184900,274763810,17280,17280,17280,17280,0
20230922,184800,274763810,17280,17280,17280,17280,0
20230922,184700,274763810,17280,17280,17280,17280,0
20230922,184600,274763810,17280,17280,17280,17280,0
20230922,184500,274763810,17280,17280,17280,17280,0
20230922,184400,274763810,17280,17280,17280,17280,0
20230922,184300,274763810,17280,17280,17280,17280,0
20230922,184200,274763810,17280,17280,17280,17280,0
20230922,184100,274763810,17280,17280,17280,17280,0
20230922,184000,274763810,17280,17280,17280,17280,0
20230922,183900,274763810,17280,17280,17280,17280,0
20230922,183800,274763810,17280,17280,17280,17280,0
20230922,183700,274763810,17280,17280,17280,17280,0
20230922,183600,274763810,17280,17280,17280,17280,0
20230922,183500,274763810,17280,17280,17280,17280,0
20230922,183400,274763810,17280,17280,17280,17280,0
20230922,183300,274763810,17280,17280,17280,17280,0
20230922,183200,274763810,17280,17280,17280,17280,0
20230922,183100,274763810,17280,17280,17280,17280,0
20230922,183000,274763810,17280,17280,17280,17280,0
20230922,182900,274763810,17280,17280,17280,17280,0
20230922,182800,274763810,17280,17280,17280,17280,0
20230922,182700,274763810,17280,17280,17280,17280,0
20230922,182600,274763810,17280,17280,17280,17280,0
20230922,182500,274763810,17280,17280,17280,17280,15
20230922,182400,274763810,17280,17280,17280,17280,0
20230922,182300,274763810,17280,17280,17280,17280,0
20230922,182200,274763810,17280,17280,17280,17280,0
20230922,182100,274763810,17280,17280,17280,17280,0
20230922,182000,274763810,17280,17280,17280,17280,0
20230922,181900,274763810,17280,17280,17280,17280,0
20230922,181800,274763810,17280,17280,17280,17280,0
20230922,181700,274763810,17280,17280,17280,17280,0
20230922,181600,274763810,17280,17280,17280,17280,0
20230922,181500,274763810,17280,17280,17280,17280,0
20230922,181400,274763810,17280,17280,17280,17280,0
20230922,181300,274763810,17280,17280,17280,17280,0
20230922,181200,274763810,17280,17280,17280,17280,0
20230922,181100,274763810,17280,17280,17280,17280,0
20230922,181000,274763810,17280,17280,17280,17280,0
20230922,180900,274763810,17280,17280,17280,17280,0
20230922,180800,274763810,17280,17280,17280,17280,0
20230922,180700,274763810,17280,17280,17280,17280,0
20230922,180600,274763810,17280,17280,17280,17280,0
20230922,180500,274763810,17280,17280,17280,17280,0
20230922,180400,274763810,17280,17280,17280,17280,0
20230922,180300,274763810,17280,17280,17280,17280,0
20230922,180200,274763810,17280,17280,17280,17280,0
20230922,180100,274763810,17280,17280,17280,17280,0
20230922,180000,274763810,17280,17280,17280,17280,0
20230922,175900,274763810,17280,17280,17280,17280,0
20230922,175800,274763810,17280,17280,17280,17280,0
20230922,175700,274763810,17280,17280,17280,17280,0
20230922,175600,274763810,17280,17280,17280,17280,0
20230922,175500,274763810,17280,17280,17280,17280,15
20230922,175400,274763810,17280,17280,17280,17280,0
20230922,175300,274763810,17280,17280,17280,17280,0
20230922,175200,274763810,17280,17280,17280,17280,0
20230922,175100,274763810,17280,17280,17280,17280,0
20230922,175000,274763810,17280,17280,17280,17280,0
20230922,174900,274763810,17280,17280,17280,17280,0
20230922,174800,274763810,17280,17280,17280,17280,0
20230922,174700,274763810,17280,17280,17280,17280,0
20230922,174600,274763810,17280,17280,17280,17280,0
20230922,174500,274763810,17280,17280,17280,17280,0
20230922,174400,274763810,17280,17280,17280,17280,0
20230922,174300,274763810,17280,17280,17280,17280,0
20230922,174200,274763810,17280,17280,17280,17280,0
20230922,174100,274763810,17280,17280,17280,17280,0
20230922,174000,274763810,17280,17280,17280,17280,0
20230922,173900,274763810,17280,17280,17280,17280,0
20230922,173800,274763810,17280,17280,17280,17280,0
20230922,173700,274763810,17280,17280,17280,17280,0
20230922,173600,274763810,17280,17280,17280,17280,0
20230922,173500,274763810,17280,17280,17280,17280,0
20230922,173400,274763810,17280,17280,17280,17280,0
20230922,173300,274763810,17280,17280,17280,17280,0
20230922,173200,274763810,17280,17280,17280,17280,0
20230922,173100,274763810,17280,17280,17280,17280,0
20230922,173000,274763810,17280,17280,17280,17280,0
20230922,172900,274763810,17280,17280,17280,17280,0
20230922,172800,274763810,17280,17280,17280,17280,0
20230922,172700,274763810,17280,17280,17280,17280,0
20230922,172600,274763810,17280,17280,17280,17280,0
20230922,172500,274763810,17280,17280,17280,17280,15
20230922,172400,274763810,17280,17280,17280,17280,0
20230922,172300,274763810,17280,17280,17280,17280,0
20230922,172200,274763810,17280,17280,17280,17280,0
20230922,172100,274763810,17280,17280,17280,17280,0
20230922,172000,274763810,17280,17280,17280,17280,0
20230922,171900,274763810,17280,17280,17280,17280,0
20230922,171800,274763810,17280,17280,17280,17280,0
20230922,171700,274763810,17280,17280,17280,17280,0
20230922,171600,274763810,17280,17280,17280,17280,0
20230922,171500,274763810,17280,17280,17280,17280,0
20230922,171400,274763810,17280,17280,17280,17280,0
20230922,171300,274763810,17280,17280,17280,17280,0
20230922,171200,274763810,17280,17280,17280,17280,0
20230922,171100,274763810,17280,17280,17280,17280,0
20230922,171000,274763810,17280,17280,17280,17280,0
20230922,170900,274763810,17280,17280,17280,17280,0
20230922,170800,274763810,17280,17280,17280,17280,0
20230922,170700,274763810,17280,17280,17280,17280,0
20230922,170600,274763810,17280,17280,17280,17280,0
20230922,170500,274763810,17280,17280,17280,17280,0
20230922,170400,274763810,17280,17280,17280,17280,0
20230922,170300,274763810,17280,17280,17280,17280,0
20230922,170200,274763810,17280,17280,17280,17280,0
20230922,170100,274763810,17280,17280,17280,17280,0
20230922,170000,274763810,17280,17280,17280,17280,0
20230922,165900,274763810,17280,17280,17280,17280,0
20230922,165800,274763810,17280,17280,17280,17280,0
20230922,165700,274763810,17280,17280,17280,17280,0
20230922,165600,274763810,17280,17280,17280,17280,0
20230922,165500,274763810,17280,17280,17280,17280,15
20230922,165400,274763810,17280,17280,17280,17280,0
20230922,165300,274763810,17280,17280,17280,17280,0
20230922,165200,274763810,17280,17280,17280,17280,0
20230922,165100,274763810,17280,17280,17280,17280,0
20230922,165000,274763810,17280,17280,17280,17280,0
20230922,164900,274763810,17280,17280,17280,17280,0
20230922,164800,274763810,17280,17280,17280,17280,0
20230922,164700,274763810,17280,17280,17280,17280,0
20230922,164600,274763810,17280,17280,17280,17280,0
20230922,164500,274763810,17280,17280,17280,17280,0
20230922,164400,274763810,17280,17280,17280,17280,0
20230922,164300,274763810,17280,17280,17280,17280,0
20230922,164200,274763810,17280,17280,17280,17280,0
20230922,164100,274763810,17280,17280,17280,17280,0
20230922,164000,274763810,17280,17280,17280,17280,0
20230922,163900,274763810,17280,17280,17280,17280,0
20230922,163800,274763810,17280,17280,17280,17280,0
20230922,163700,274763810,17280,17280,17280,17280,0
20230922,163600,274763810,17280,17280,17280,17280,0
20230922,163500,274763810,17280,17280,17280,17280,0
20230922,163400,274763810,17280,17280,17280,17280,0
20230922,163300,274763810,17280,17280,17280,17280,0
20230922,163200,274763810,17280,17280,17280,17280,0
20230922,163100,274763810,17280,17280,17280,17280,0
20230922,163000,274763810,17280,17280,17280,17280,0
20230922,162900,274763810,17280,17280,17280,17280,0
20230922,162800,274763810,17280,17280,17280,17280,0
20230922,162700,274763810,17280,17280,17280,17280,0
20230922,162600,274763810,17280,17280,17280,17280,0
20230922,162500,274763810,17280,17280,17280,17280,15
20230922,162400,274763810,17280,17280,17280,17280,0
20230922,162300,274763810,17280,17280,17280,17280,0
20230922,162200,274763810,17280,17280,17280,17280,0
20230922,162100,274763810,17280,17280,17280,17280,0
20230922,162000,274763810,17280,17280,17280,17280,0
20230922,161900,274763810,17280,17280,17280,17280,0
20230922,161800,274763810,17280,17280,17280,17280,0
20230922,161700,274763810,17280,17280,17280,17280,0
20230922,161600,274763810,17280,17280,17280,17280,0
20230922,161500,274763810,17280,17280,17280,17280,0
20230922,161400,274763810,17280,17280,17280,17280,0
20230922,161300,274763810,17280,17280,17280,17280,0
20230922,161200,274763810,17280,17280,17280,17280,0
20230922,161100,274763810,17280,17280,17280,17280,0
20230922,161000,274763810,17280,17280,17280,17280,0
20230922,160900,274763810,17280,17280,17280,17280,0
20230922,160800,274763810,17280,17280,17280,17280,0
20230922,160700,274763810,17280,17280,17280,17280,0
20230922,160600,274763810,17280,17280,17280,17280,0
20230922,160500,274763810,17280,17280,17280,17280,0
20230922,160400,274763810,17280,17280,17280,17280,0
20230922,160300,274763810,17280,17280,17280,17280,0
20230922,160200,274763810,17280,17280,17280,17280,0
20230922,160100,274763810,17280,17280,17280,17280,0
20230922,160000,274763810,17280,17280,17280,17280,0
20230922,155900,274763810,17280,17280,17280,17280,0
20230922,155800,274763810,17280,17280,17280,17280,0
20230922,155700,274763810,17280,17280,17280,17280,0
20230922,155600,274763810,17280,17280,17280,17280,0
20230922,155500,274763810,17280,17280,17280,17280,15
20230922,155400,274763810,17280,17280,17280,17280,0
20230922,155300,274763810,17280,17280,17280,17280,0
20230922,155200,274763810,17280,17280,17280,17280,0
20230922,155100,274763810,17280,17280,17280,17280,0
20230922,155000,274763810,17280,17280,17280,17280,0
20230922,154900,274763810,17280,17280,17280,17280,0
20230922,154800,274763810,17280,17280,17280,17280,0
20230922,154700,274763810,17280,17280,17280,17280,0
20230922,154600,274763810,17280,17280,17280,17280,0
20230922,154500,274763810,17280,17280,17280,17280,0
20230922,154400,274763810,17280,17280,17280,17280,0
20230922,154300,274763810,17280,17280,17280,17280,0
20230922,154200,274763810,17280,17280,17280,17280,0
20230922,154100,274763810,17280,17280,17280,17280,0
20230922,154000,274763810,17280,17280,17280,17280,0
20230922,153900,274763810,17280,17280,17280,17280,0
20230922,153800,274763810,17280,17280,17280,17280,0
20230922,153700,274763810,17280,17280,17280,17280,0
20230922,153600,274763810,17280,17280,17280,17280,0
20230922,153500,274763810,17280,17280,17280,17280,0
20230922,153400,274763810,17280,17280,17280,17280,0
20230922,153300,274763810,17280,17280,17280,17280,0
20230922,153200,274763810,17280,17280,17280,17280,0
20230922,153100,274763810,17280,17280,17280,17280,0
20230922,153000,274763810,17280,17280,17280,17280,15
20230922,152900,274504610,17200,17200,17200,17200,0
20230922,152800,274504610,17200,17200,17200,17200,0
20230922,152700,274504610,17200,17200,17200,17200,0
20230922,152600,274504610,17200,17200,17200,17200,0
20230922,152500,274504610,17200,17200,17200,17200,0
20230922,152400,274504610,17200,17200,17200,17200,0
20230922,152300,274504610,17200,17200,17200,17200,0
20230922,152200,274504610,17200,17200,17200,17200,0
20230922,152100,274504610,17200,17200,17200,17200,0
20230922,152000,274504610,17200,17200,17200,17200,0
20230922,151900,274504610,17200,17200,17200,17200,0
20230922,151800,274504610,17200,17200,17200,17200,0
20230922,151700,274504610,17200,17200,17200,17200,0
20230922,151600,274504610,17200,17200,17200,17200,0
20230922,151500,274504610,17200,17200,17200,17200,0
20230922,151400,274504610,17200,17200,17200,17200,0
20230922,151300,274504610,17200,17200,17200,17200,0
20230922,151200,274504610,17200,17200,17200,17200,0
20230922,151100,274504610,17200,17200,17200,17200,0
20230922,151000,274504610,17200,17200,17200,17200,0
20230922,150900,274504610,17200,17200,17200,17200,0
20230922,150800,274504610,17200,17200,17200,17200,0
20230922,150700,274504610,17200,17200,17200,17200,0
20230922,150600,274504610,17200,17200,17200,17200,0
20230922,150500,274504610,17200,17200,17200,17200,0
20230922,150400,274504610,17200,17200,17200,17200,0
20230922,150300,274504610,17200,17200,17200,17200,0
20230922,150200,274504610,17200,17200,17200,17200,0
20230922,150100,274504610,17200,17200,17200,17200,0
20230922,150000,274504610,17200,17200,17200,17200,0
20230922,145900,274504610,17200,17200,17200,17200,0
20230922,145800,274504610,17200,17200,17200,17200,0
20230922,145700,274504610,17200,17200,17200,17200,0
20230922,145600,274504610,17200,17200,17200,17200,0
20230922,145500,274504610,17200,17200,17200,17200,0
20230922,145400,274504610,17200,17200,17200,17200,0
20230922,145300,274504610,17200,17200,17200,17200,0
20230922,145200,274504610,17200,17200,17200,17200,0
20230922,145100,274504610,17200,17200,17200,17200,0
20230922,145000,274504610,17200,17200,17200,17200,0
20230922,144900,274504610,17200,17200,17200,17200,0
20230922,144800,274504610,17200,17220,17220,17200,3
20230922,144700,274452980,17230,17230,17230,17230,0
20230922,144600,274452980,17230,17230,17230,17230,0
20230922,144500,274452980,17230,17230,17230,17230,0
20230922,144400,274452980,17230,17230,17230,17230,0
20230922,144300,274452980,17230,17230,17230,17230,0
20230922,144200,274452980,17230,17230,17230,17230,0
20230922,144100,274452980,17230,17230,17230,17230,0
20230922,144000,274452980,17230,17230,17230,17230,0
20230922,143900,274452980,17230,17230,17230,17230,0
20230922,143800,274452980,17230,17230,17230,17230,0
20230922,143700,274452980,17230,17230,17230,17230,0
20230922,143600,274452980,17230,17230,17230,17230,0
20230922,143500,274452980,17230,17230,17230,17230,0
20230922,143400,274452980,17230,17230,17230,17230,0
20230922,143300,274452980,17230,17230,17230,17230,1
20230922,143200,274435750,17240,17240,17240,17240,0
20230922,143100,274435750,17240,17280,17280,17240,4
20230922,143000,274366670,17280,17280,17280,17280,10
20230922,142900,274193870,17280,17280,17280,17280,0
20230922,142800,274193870,17280,17280,17280,17280,0
20230922,142700,274193870,17280,17280,17280,17280,0
20230922,142600,274193870,17280,17280,17280,17280,1
20230922,142500,274176590,17290,17290,17290,17290,0
20230922,142400,274176590,17290,17290,17290,17290,0
20230922,142300,274176590,17290,17290,17290,17290,1
20230922,142200,274159300,17300,17300,17300,17300,0
20230922,142100,274159300,17300,17300,17300,17300,0
20230922,142000,274159300,17300,17300,17300,17300,0
20230922,141900,274159300,17300,17300,17300,17300,0
20230922,141800,274159300,17300,17300,17300,17300,0
20230922,141700,274159300,17300,17300,17300,17300,0
20230922,141600,274159300,17300,17300,17300,17300,10
20230922,141500,273986300,17250,17250,17250,17250,0
20230922,141400,273986300,17250,17250,17250,17250,0
20230922,141300,273986300,17250,17250,17250,17250,1
20230922,141200,273969050,17300,17200,17300,17200,62
20230922,141100,272901540,17200,17180,17200,17180,2124
20230922,141000,236381590,17180,17160,17180,17160,500
20230922,140900,227797770,17150,17150,17150,17150,15
20230922,140800,227540520,17150,17150,17150,17150,0
20230922,140700,227540520,17150,17150,17150,17150,0
20230922,140600,227540520,17150,17150,17150,17150,0
20230922,140500,227540520,17150,17140,17150,17140,1179
20230922,140400,207322030,17150,17150,17150,17150,1
20230922,140300,207304880,17150,17150,17150,17150,0
20230922,140200,207304880,17150,17150,17150,17150,0
20230922,140100,207304880,17150,17150,17150,17150,0
20230922,140000,207304880,17150,17150,17150,17150,0
20230922,135900,207304880,17150,17150,17150,17150,0
20230922,135800,207304880,17150,17150,17150,17150,0
20230922,135700,207304880,17150,17150,17150,17150,0
20230922,135600,207304880,17150,17150,17150,17150,0
20230922,135500,207304880,17150,17150,17150,17150,0
20230922,135400,207304880,17150,17150,17150,17150,0
20230922,135300,207304880,17150,17150,17150,17150,0
20230922,135200,207304880,17150,17150,17150,17150,0
20230922,135100,207304880,17150,17150,17150,17150,0
20230922,135000,207304880,17150,17150,17150,17150,0
20230922,134900,207304880,17150,17150,17150,17150,0
20230922,134800,207304880,17150,17150,17150,17150,0
20230922,134700,207304880,17150,17150,17150,17150,0
20230922,134600,207304880,17150,17150,17150,17150,0
20230922,134500,207304880,17150,17150,17150,17150,0
20230922,134400,207304880,17150,17150,17150,17150,0
20230922,134300,207304880,17150,17150,17150,17150,0
20230922,134200,207304880,17150,17150,17150,17150,0
20230922,134100,207304880,17150,17150,17150,17150,0
20230922,134000,207304880,17150,17150,17150,17150,0
20230922,133900,207304880,17150,17150,17150,17150,0
20230922,133800,207304880,17150,17150,17150,17150,1031
20230922,133700,189623230,17100,17100,17100,17100,0
20230922,133600,189623230,17100,17100,17100,17100,0
20230922,133500,189623230,17100,17100,17100,17100,0
20230922,133400,189623230,17100,17100,17100,17100,0
20230922,133300,189623230,17100,17100,17100,17100,0
20230922,133200,189623230,17100,17100,17100,17100,0
20230922,133100,189623230,17100,17100,17100,17100,0
20230922,133000,189623230,17100,17100,17100,17100,0
20230922,132900,189623230,17100,17100,17100,17100,0
20230922,132800,189623230,17100,17100,17100,17100,0
20230922,132700,189623230,17100,17100,17100,17100,0
20230922,132600,189623230,17100,17100,17100,17100,0
20230922,132500,189623230,17100,17100,17100,17100,0
20230922,132400,189623230,17100,17100,17100,17100,0
20230922,132300,189623230,17100,17100,17100,17100,0
20230922,132200,189623230,17100,17100,17100,17100,0
20230922,132100,189623230,17100,17100,17100,17100,0
20230922,132000,189623230,17100,17100,17100,17100,0
20230922,131900,189623230,17100,17100,17100,17100,0
20230922,131800,189623230,17100,17100,17100,17100,0
20230922,131700,189623230,17100,17100,17100,17100,1473
20230922,131600,164434930,17100,17100,17100,17100,0
20230922,131500,164434930,17100,17100,17100,17100,0
20230922,131400,164434930,17100,17100,17100,17100,0
20230922,131300,164434930,17100,17090,17100,17090,400
20230922,131200,157595860,17090,17090,17090,17090,0
20230922,131100,157595860,17090,17090,17090,17090,0
20230922,131000,157595860,17090,17090,17090,17090,0
20230922,130900,157595860,17090,17090,17090,17090,0
20230922,130800,157595860,17090,17090,17090,17090,0
20230922,130700,157595860,17090,17090,17090,17090,0
20230922,130600,157595860,17090,17080,17090,17080,1275
20230922,130500,135810040,17080,17080,17080,17080,0
20230922,130400,135810040,17080,17080,17080,17080,0
20230922,130300,135810040,17080,17080,17080,17080,0
20230922,130200,135810040,17080,17080,17080,17080,0
20230922,130100,135810040,17080,17080,17080,17080,0
20230922,130000,135810040,17080,17080,17080,17080,0
20230922,125900,135810040,17080,17080,17080,17080,0
20230922,125800,135810040,17080,17080,17080,17080,0
20230922,125700,135810040,17080,17080,17080,17080,0
20230922,125600,135810040,17080,17080,17080,17080,0
20230922,125500,135810040,17080,17080,17080,17080,0
20230922,125400,135810040,17080,17080,17080,17080,0
20230922,125300,135810040,17080,17080,17080,17080,0
20230922,125200,135810040,17080,17080,17080,17080,0
20230922,125100,135810040,17080,17080,17080,17080,0
20230922,125000,135810040,17080,17080,17080,17080,0
20230922,124900,135810040,17080,17080,17080,17080,0
20230922,124800,135810040,17080,17080,17080,17080,0
20230922,124700,135810040,17080,17080,17080,17080,0
20230922,124600,135810040,17080,17080,17080,17080,0
20230922,124500,135810040,17080,17080,17080,17080,0
20230922,124400,135810040,17080,17080,17080,17080,0
20230922,124300,135810040,17080,17080,17080,17080,0
20230922,124200,135810040,17080,17080,17080,17080,0
20230922,124100,135810040,17080,17080,17080,17080,0
20230922,124000,135810040,17080,17080,17080,17080,0
20230922,123900,135810040,17080,17080,17080,17080,0
20230922,123800,135810040,17080,17080,17080,17080,0
20230922,123700,135810040,17080,17080,17080,17080,0
20230922,123600,135810040,17080,17080,17080,17080,0
20230922,123500,135810040,17080,17080,17080,17080,0
20230922,123400,135810040,17080,17080,17080,17080,0
20230922,123300,135810040,17080,17080,17080,17080,0
20230922,123200,135810040,17080,17080,17080,17080,0
20230922,123100,135810040,17080,17080,17080,17080,0
20230922,123000,135810040,17080,17080,17080,17080,0
20230922,122900,135810040,17080,17080,17080,17080,0
20230922,122800,135810040,17080,17080,17080,17080,0
20230922,122700,135810040,17080,17080,17080,17080,0
20230922,122600,135810040,17080,17080,17080,17080,0
20230922,122500,135810040,17080,17080,17080,17080,0
20230922,122400,135810040,17080,17080,17080,17080,0
20230922,122300,135810040,17080,17080,17080,17080,0
20230922,122200,135810040,17080,17080,17080,17080,0
20230922,122100,135810040,17080,17080,17080,17080,0
20230922,122000,135810040,17080,17080,17080,17080,0
20230922,121900,135810040,17080,17080,17080,17080,0
20230922,121800,135810040,17080,17080,17080,17080,0
20230922,121700,135810040,17080,17080,17080,17080,0
20230922,121600,135810040,17080,17080,17080,17080,0
20230922,121500,135810040,17080,17080,17080,17080,0
20230922,121400,135810040,17080,17080,17080,17080,0
20230922,121300,135810040,17080,17080,17080,17080,0
20230922,121200,135810040,17080,17080,17080,17080,2
20230922,121100,135775880,17090,17090,17090,17090,0
20230922,121000,135775880,17090,17090,17090,17090,0
20230922,120900,135775880,17090,17090,17090,17090,0
20230922,120800,135775880,17090,17090,17090,17090,0
20230922,120700,135775880,17090,17090,17090,17090,0
20230922,120600,135775880,17090,17090,17090,17090,0
20230922,120500,135775880,17090,17090,17090,17090,0
20230922,120400,135775880,17090,17090,17090,17090,0
20230922,120300,135775880,17090,17090,17090,17090,0
20230922,120200,135775880,17090,17090,17090,17090,0
20230922,120100,135775880,17090,17090,17090,17090,0
20230922,120000,135775880,17090,17090,17090,17090,0
20230922,115900,135775880,17090,17090,17090,17090,0
20230922,115800,135775880,17090,17090,17090,17090,0
20230922,115700,135775880,17090,17090,17090,17090,0
20230922,115600,135775880,17090,17090,17090,17090,0
20230922,115500,135775880,17090,17090,17090,17090,0
20230922,115400,135775880,17090,17090,17090,17090,0
20230922,115300,135775880,17090,17090,17090,17090,0
20230922,115200,135775880,17090,17090,17090,17090,0
20230922,115100,135775880,17090,17090,17090,17090,0
20230922,115000,135775880,17090,17090,17090,17090,0
20230922,114900,135775880,17090,17090,17090,17090,0
20230922,114800,135775880,17090,17090,17090,17090,0
20230922,114700,135775880,17090,17090,17090,17090,0
20230922,114600,135775880,17090,17090,17090,17090,0
20230922,114500,135775880,17090,17090,17090,17090,0
20230922,114400,135775880,17090,17090,17090,17090,0
20230922,114300,135775880,17090,17090,17090,17090,0
20230922,114200,135775880,17090,17090,17090,17090,0
20230922,114100,135775880,17090,17090,17090,17090,0
20230922,114000,135775880,17090,17090,17090,17090,0
20230922,113900,135775880,17090,17090,17090,17090,0
20230922,113800,135775880,17090,17090,17090,17090,0
20230922,113700,135775880,17090,17090,17090,17090,0
20230922,113600,135775880,17090,17090,17090,17090,0
20230922,113500,135775880,17090,17090,17090,17090,0
20230922,113400,135775880,17090,17090,17090,17090,0
20230922,113300,135775880,17090,17090,17090,17090,0
20230922,113200,135775880,17090,17090,17090,17090,0
20230922,113100,135775880,17090,17090,17090,17090,0
20230922,113000,135775880,17090,17090,17090,17090,0
20230922,112900,135775880,17090,17090,17090,17090,0
20230922,112800,135775880,17090,17090,17090,17090,0
20230922,112700,135775880,17090,17090,17090,17090,0
20230922,112600,135775880,17090,17090,17090,17090,0
20230922,112500,135775880,17090,17090,17090,17090,0
20230922,112400,135775880,17090,17090,17090,17090,0
20230922,112300,135775880,17090,17090,17090,17090,0
20230922,112200,135775880,17090,17090,17090,17090,0
20230922,112100,135775880,17090,17090,17090,17090,0
20230922,112000,135775880,17090,17090,17090,17090,0
20230922,111900,135775880,17090,17090,17090,17090,0
20230922,111800,135775880,17090,17090,17090,17090,0
20230922,111700,135775880,17090,17090,17090,17090,0
20230922,111600,135775880,17090,17090,17090,17090,0
20230922,111500,135775880,17090,17090,17090,17090,0
20230922,111400,135775880,17090,17090,17090,17090,0
20230922,111300,135775880,17090,17090,17090,17090,0
20230922,111200,135775880,17090,17090,17090,17090,0
20230922,111100,135775880,17090,17090,17090,17090,0
20230922,111000,135775880,17090,17090,17090,17090,0
20230922,110900,135775880,17090,17090,17090,17090,0
20230922,110800,135775880,17090,17090,17090,17090,0
20230922,110700,135775880,17090,17090,17090,17090,0
20230922,110600,135775880,17090,17090,17090,17090,0
20230922,110500,135775880,17090,17090,17090,17090,0
20230922,110400,135775880,17090,17090,17090,17090,0
20230922,110300,135775880,17090,17090,17090,17090,0
20230922,110200,135775880,17090,17090,17090,17090,0
20230922,110100,135775880,17090,17090,17090,17090,0
20230922,110000,135775880,17090,17090,17090,17090,0
20230922,105900,135775880,17090,17090,17090,17090,0
20230922,105800,135775880,17090,17090,17090,17090,0
20230922,105700,135775880,17090,17090,17090,17090,0
20230922,105600,135775880,17090,17090,17090,17090,0
20230922,105500,135775880,17090,17090,17090,17090,0
20230922,105400,135775880,17090,17090,17090,17090,0
20230922,105300,135775880,17090,17090,17090,17090,0
20230922,105200,135775880,17090,17090,17090,17090,0
20230922,105100,135775880,17090,17090,17090,17090,0
20230922,105000,135775880,17090,17090,17090,17090,0
20230922,104900,135775880,17090,17090,17090,17090,0
20230922,104800,135775880,17090,17090,17090,17090,0
20230922,104700,135775880,17090,17090,17090,17090,0
20230922,104600,135775880,17090,17090,17090,17090,0
20230922,104500,135775880,17090,17090,17090,17090,0
20230922,104400,135775880,17090,17090,17090,17090,0
20230922,104300,135775880,17090,17090,17090,17090,0
20230922,104200,135775880,17090,17090,17090,17090,0
20230922,104100,135775880,17090,17090,17090,17090,0
20230922,104000,135775880,17090,17090,17090,17090,0
20230922,103900,135775880,17090,17090,17090,17090,0
20230922,103800,135775880,17090,17090,17090,17090,0
20230922,103700,135775880,17090,17090,17090,17090,0
20230922,103600,135775880,17090,17090,17090,17090,0
20230922,103500,135775880,17090,17090,17090,17090,0
20230922,103400,135775880,17090,17090,17090,17090,0
20230922,103300,135775880,17090,17090,17090,17090,0
20230922,103200,135775880,17090,17090,17090,17090,0
20230922,103100,135775880,17090,17090,17090,17090,0
20230922,103000,135775880,17090,17090,17090,17090,0
20230922,102900,135775880,17090,17090,17090,17090,0
20230922,102800,135775880,17090,17090,17090,17090,0
20230922,102700,135775880,17090,17090,17090,17090,0
20230922,102600,135775880,17090,17090,17090,17090,0
20230922,102500,135775880,17090,17090,17090,17090,1
20230922,102400,135758790,17000,17000,17000,17000,883
20230922,102300,120747790,17000,17000,17000,17000,0
20230922,102200,120747790,17000,17000,17000,17000,5475
20230922,102100,27672790,17090,17090,17090,17090,0
20230922,102000,27672790,17090,17080,17090,17080,500
20230922,101900,19129510,17080,17080,17080,17080,0
20230922,101800,19129510,17080,17080,17080,17080,0
20230922,101700,19129510,17080,17080,17080,17080,0
20230922,101600,19129510,17080,17080,17080,17080,0
20230922,101500,19129510,17080,17080,17080,17080,0
20230922,101400,19129510,17080,17080,17080,17080,0
20230922,101300,19129510,17080,17080,17080,17080,0
20230922,101200,19129510,17080,17080,17080,17080,0
20230922,101100,19129510,17080,17080,17080,17080,0
20230922,101000,19129510,17080,17080,17080,17080,0
20230922,100900,19129510,17080,17080,17080,17080,0
20230922,100800,19129510,17080,17080,17080,17080,0
20230922,100700,19129510,17080,17080,17080,17080,0
20230922,100600,19129510,17080,17080,17080,17080,0
20230922,100500,19129510,17080,17080,17080,17080,0
20230922,100400,19129510,17080,17080,17080,17080,0
20230922,100300,19129510,17080,17080,17080,17080,0
20230922,100200,19129510,17080,17080,17080,17080,0
20230922,100100,19129510,17080,17080,17080,17080,0
20230922,100000,19129510,17080,17080,17080,17080,0
20230922,095900,19129510,17080,17080,17080,17080,0
20230922,095800,19129510,17080,17080,17080,17080,28
20230922,095700,18651270,17100,17100,17100,17100,0
20230922,095600,18651270,17100,17100,17100,17100,0
20230922,095500,18651270,17100,17100,17100,17100,0
20230922,095400,18651270,17100,17100,17100,17100,0
20230922,095300,18651270,17100,17100,17100,17100,0
20230922,095200,18651270,17100,17100,17100,17100,0
20230922,095100,18651270,17100,17100,17100,17100,0
20230922,095000,18651270,17100,17100,17100,17100,0
20230922,094900,18651270,17100,17100,17100,17100,0
20230922,094800,18651270,17100,17100,17100,17100,0
20230922,094700,18651270,17100,17100,17100,17100,0
20230922,094600,18651270,17100,17100,17100,17100,0
20230922,094500,18651270,17100,17100,17100,17100,0
20230922,094400,18651270,17100,17100,17100,17100,0
20230922,094300,18651270,17100,17100,17100,17100,0
20230922,094200,18651270,17100,17100,17100,17100,0
20230922,094100,18651270,17100,17100,17100,17100,0
20230922,094000,18651270,17100,17100,17100,17100,0
20230922,093900,18651270,17100,17100,17100,17100,0
20230922,093800,18651270,17100,17100,17100,17100,0
20230922,093700,18651270,17100,17100,17100,17100,0
20230922,093600,18651270,17100,17100,17100,17100,0
20230922,093500,18651270,17100,17100,17100,17100,1
20230922,093400,18634170,16900,16900,16900,16900,0
20230922,093300,18634170,16900,16900,16900,16900,0
20230922,093200,18634170,16900,16900,16900,16900,0
20230922,093100,18634170,16900,16900,16900,16900,0
20230922,093000,18634170,16900,16900,16900,16900,0
20230922,092900,18634170,16900,16900,16900,16900,0
20230922,092800,18634170,16900,16900,16900,16900,0
20230922,092700,18634170,16900,16900,16900,16900,0
20230922,092600,18634170,16900,16900,16900,16900,0
20230922,092500,18634170,16900,16900,16900,16900,0
20230922,092400,18634170,16900,16900,16900,16900,0
20230922,092300,18634170,16900,16900,16900,16900,0
20230922,092200,18634170,16900,16900,16900,16900,0
20230922,092100,18634170,16900,16900,16900,16900,1000
20230922,092000,1734170,17170,17170,17170,17170,0
20230922,091900,1734170,17170,17170,17170,17170,0
20230922,091800,1734170,17170,17170,17170,17170,0
20230922,091700,1734170,17170,17170,17170,17170,0
20230922,091600,1734170,17170,17170,17170,17170,0
20230922,091500,1734170,17170,17170,17170,17170,0
20230922,091400,1734170,17170,17170,17170,17170,100
20230922,091300,17170,17170,17170,17170,17170,0
20230922,091200,17170,17170,17170,17170,17170,0
20230922,091100,17170,17170,17170,17170,17170,0
20230922,091000,17170,17170,17170,17170,17170,0
20230922,090900,17170,17170,17170,17170,17170,0
20230922,090800,17170,17170,17170,17170,17170,0
20230922,090700,17170,17170,17170,17170,17170,0
20230922,090600,17170,17170,17170,17170,17170,0
20230922,090500,17170,17170,17170,17170,17170,0
20230922,090400,17170,17170,17170,17170,17170,1
20230922,090300,0,17090,17090,17090,17090,0
20230922,090200,0,17090,17090,17090,17090,0
20230922,090100,0,17090,17090,17090,17090,0
20230922,090000,0,17090,17090,17090,17090,0