KissMeData/217880/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,203700,2539540,4380,4380,4380,4380,66
20230922,203600,2539540,4380,4380,4380,4380,0
20230922,203500,2539540,4380,4380,4380,4380,0
20230922,203400,2539540,4380,4380,4380,4380,0
20230922,203300,2539540,4380,4380,4380,4380,0
20230922,203200,2539540,4380,4380,4380,4380,0
20230922,203100,2539540,4380,4380,4380,4380,0
20230922,203000,2539540,4380,4380,4380,4380,0
20230922,202900,2539540,4380,4380,4380,4380,0
20230922,202800,2539540,4380,4380,4380,4380,0
20230922,202700,2539540,4380,4380,4380,4380,0
20230922,202600,2539540,4380,4380,4380,4380,0
20230922,202500,2539540,4380,4380,4380,4380,0
20230922,202400,2539540,4380,4380,4380,4380,0
20230922,202300,2539540,4380,4380,4380,4380,0
20230922,202200,2539540,4380,4380,4380,4380,0
20230922,202100,2539540,4380,4380,4380,4380,0
20230922,202000,2539540,4380,4380,4380,4380,0
20230922,201900,2539540,4380,4380,4380,4380,0
20230922,201800,2539540,4380,4380,4380,4380,0
20230922,201700,2539540,4380,4380,4380,4380,0
20230922,201600,2539540,4380,4380,4380,4380,0
20230922,201500,2539540,4380,4380,4380,4380,0
20230922,201400,2539540,4380,4380,4380,4380,0
20230922,201300,2539540,4380,4380,4380,4380,0
20230922,201200,2539540,4380,4380,4380,4380,0
20230922,201100,2539540,4380,4380,4380,4380,0
20230922,201000,2539540,4380,4380,4380,4380,0
20230922,200900,2539540,4380,4380,4380,4380,0
20230922,200800,2539540,4380,4380,4380,4380,0
20230922,200700,2539540,4380,4380,4380,4380,66
20230922,200600,2539540,4380,4380,4380,4380,0
20230922,200500,2539540,4380,4380,4380,4380,0
20230922,200400,2539540,4380,4380,4380,4380,0
20230922,200300,2539540,4380,4380,4380,4380,0
20230922,200200,2539540,4380,4380,4380,4380,0
20230922,200100,2539540,4380,4380,4380,4380,0
20230922,200000,2539540,4380,4380,4380,4380,0
20230922,195900,2539540,4380,4380,4380,4380,0
20230922,195800,2539540,4380,4380,4380,4380,0
20230922,195700,2539540,4380,4380,4380,4380,0
20230922,195600,2539540,4380,4380,4380,4380,0
20230922,195500,2539540,4380,4380,4380,4380,0
20230922,195400,2539540,4380,4380,4380,4380,0
20230922,195300,2539540,4380,4380,4380,4380,0
20230922,195200,2539540,4380,4380,4380,4380,0
20230922,195100,2539540,4380,4380,4380,4380,0
20230922,195000,2539540,4380,4380,4380,4380,0
20230922,194900,2539540,4380,4380,4380,4380,0
20230922,194800,2539540,4380,4380,4380,4380,0
20230922,194700,2539540,4380,4380,4380,4380,0
20230922,194600,2539540,4380,4380,4380,4380,0
20230922,194500,2539540,4380,4380,4380,4380,0
20230922,194400,2539540,4380,4380,4380,4380,0
20230922,194300,2539540,4380,4380,4380,4380,0
20230922,194200,2539540,4380,4380,4380,4380,0
20230922,194100,2539540,4380,4380,4380,4380,0
20230922,194000,2539540,4380,4380,4380,4380,0
20230922,193900,2539540,4380,4380,4380,4380,0
20230922,193800,2539540,4380,4380,4380,4380,0
20230922,193700,2539540,4380,4380,4380,4380,66
20230922,193600,2539540,4380,4380,4380,4380,0
20230922,193500,2539540,4380,4380,4380,4380,0
20230922,193400,2539540,4380,4380,4380,4380,0
20230922,193300,2539540,4380,4380,4380,4380,0
20230922,193200,2539540,4380,4380,4380,4380,0
20230922,193100,2539540,4380,4380,4380,4380,0
20230922,193000,2539540,4380,4380,4380,4380,0
20230922,192900,2539540,4380,4380,4380,4380,0
20230922,192800,2539540,4380,4380,4380,4380,0
20230922,192700,2539540,4380,4380,4380,4380,0
20230922,192600,2539540,4380,4380,4380,4380,0
20230922,192500,2539540,4380,4380,4380,4380,0
20230922,192400,2539540,4380,4380,4380,4380,0
20230922,192300,2539540,4380,4380,4380,4380,0
20230922,192200,2539540,4380,4380,4380,4380,0
20230922,192100,2539540,4380,4380,4380,4380,0
20230922,192000,2539540,4380,4380,4380,4380,0
20230922,191900,2539540,4380,4380,4380,4380,0
20230922,191800,2539540,4380,4380,4380,4380,0
20230922,191700,2539540,4380,4380,4380,4380,0
20230922,191600,2539540,4380,4380,4380,4380,0
20230922,191500,2539540,4380,4380,4380,4380,0
20230922,191400,2539540,4380,4380,4380,4380,0
20230922,191300,2539540,4380,4380,4380,4380,0
20230922,191200,2539540,4380,4380,4380,4380,0
20230922,191100,2539540,4380,4380,4380,4380,0
20230922,191000,2539540,4380,4380,4380,4380,0
20230922,190900,2539540,4380,4380,4380,4380,0
20230922,190800,2539540,4380,4380,4380,4380,0
20230922,190700,2539540,4380,4380,4380,4380,66
20230922,190600,2539540,4380,4380,4380,4380,0
20230922,190500,2539540,4380,4380,4380,4380,0
20230922,190400,2539540,4380,4380,4380,4380,0
20230922,190300,2539540,4380,4380,4380,4380,0
20230922,190200,2539540,4380,4380,4380,4380,0
20230922,190100,2539540,4380,4380,4380,4380,0
20230922,190000,2539540,4380,4380,4380,4380,0
20230922,185900,2539540,4380,4380,4380,4380,0
20230922,185800,2539540,4380,4380,4380,4380,0
20230922,185700,2539540,4380,4380,4380,4380,0
20230922,185600,2539540,4380,4380,4380,4380,0
20230922,185500,2539540,4380,4380,4380,4380,0
20230922,185400,2539540,4380,4380,4380,4380,0
20230922,185300,2539540,4380,4380,4380,4380,0
20230922,185200,2539540,4380,4380,4380,4380,0
20230922,185100,2539540,4380,4380,4380,4380,0
20230922,185000,2539540,4380,4380,4380,4380,0
20230922,184900,2539540,4380,4380,4380,4380,0
20230922,184800,2539540,4380,4380,4380,4380,0
20230922,184700,2539540,4380,4380,4380,4380,0
20230922,184600,2539540,4380,4380,4380,4380,0
20230922,184500,2539540,4380,4380,4380,4380,0
20230922,184400,2539540,4380,4380,4380,4380,0
20230922,184300,2539540,4380,4380,4380,4380,0
20230922,184200,2539540,4380,4380,4380,4380,0
20230922,184100,2539540,4380,4380,4380,4380,0
20230922,184000,2539540,4380,4380,4380,4380,0
20230922,183900,2539540,4380,4380,4380,4380,0
20230922,183800,2539540,4380,4380,4380,4380,0
20230922,183700,2539540,4380,4380,4380,4380,66
20230922,183600,2539540,4380,4380,4380,4380,0
20230922,183500,2539540,4380,4380,4380,4380,0
20230922,183400,2539540,4380,4380,4380,4380,0
20230922,183300,2539540,4380,4380,4380,4380,0
20230922,183200,2539540,4380,4380,4380,4380,0
20230922,183100,2539540,4380,4380,4380,4380,0
20230922,183000,2539540,4380,4380,4380,4380,0
20230922,182900,2539540,4380,4380,4380,4380,0
20230922,182800,2539540,4380,4380,4380,4380,0
20230922,182700,2539540,4380,4380,4380,4380,0
20230922,182600,2539540,4380,4380,4380,4380,0
20230922,182500,2539540,4380,4380,4380,4380,0
20230922,182400,2539540,4380,4380,4380,4380,0
20230922,182300,2539540,4380,4380,4380,4380,0
20230922,182200,2539540,4380,4380,4380,4380,0
20230922,182100,2539540,4380,4380,4380,4380,0
20230922,182000,2539540,4380,4380,4380,4380,0
20230922,181900,2539540,4380,4380,4380,4380,0
20230922,181800,2539540,4380,4380,4380,4380,0
20230922,181700,2539540,4380,4380,4380,4380,0
20230922,181600,2539540,4380,4380,4380,4380,0
20230922,181500,2539540,4380,4380,4380,4380,0
20230922,181400,2539540,4380,4380,4380,4380,0
20230922,181300,2539540,4380,4380,4380,4380,0
20230922,181200,2539540,4380,4380,4380,4380,0
20230922,181100,2539540,4380,4380,4380,4380,0
20230922,181000,2539540,4380,4380,4380,4380,0
20230922,180900,2539540,4380,4380,4380,4380,0
20230922,180800,2539540,4380,4380,4380,4380,0
20230922,180700,2539540,4380,4380,4380,4380,66
20230922,180600,2539540,4380,4380,4380,4380,0
20230922,180500,2539540,4380,4380,4380,4380,0
20230922,180400,2539540,4380,4380,4380,4380,0
20230922,180300,2539540,4380,4380,4380,4380,0
20230922,180200,2539540,4380,4380,4380,4380,0
20230922,180100,2539540,4380,4380,4380,4380,0
20230922,180000,2539540,4380,4380,4380,4380,0
20230922,175900,2539540,4380,4380,4380,4380,0
20230922,175800,2539540,4380,4380,4380,4380,0
20230922,175700,2539540,4380,4380,4380,4380,0
20230922,175600,2539540,4380,4380,4380,4380,0
20230922,175500,2539540,4380,4380,4380,4380,0
20230922,175400,2539540,4380,4380,4380,4380,0
20230922,175300,2539540,4380,4380,4380,4380,0
20230922,175200,2539540,4380,4380,4380,4380,0
20230922,175100,2539540,4380,4380,4380,4380,0
20230922,175000,2539540,4380,4380,4380,4380,0
20230922,174900,2539540,4380,4380,4380,4380,0
20230922,174800,2539540,4380,4380,4380,4380,0
20230922,174700,2539540,4380,4380,4380,4380,0
20230922,174600,2539540,4380,4380,4380,4380,0
20230922,174500,2539540,4380,4380,4380,4380,0
20230922,174400,2539540,4380,4380,4380,4380,0
20230922,174300,2539540,4380,4380,4380,4380,0
20230922,174200,2539540,4380,4380,4380,4380,0
20230922,174100,2539540,4380,4380,4380,4380,0
20230922,174000,2539540,4380,4380,4380,4380,0
20230922,173900,2539540,4380,4380,4380,4380,0
20230922,173800,2539540,4380,4380,4380,4380,0
20230922,173700,2539540,4380,4380,4380,4380,66
20230922,173600,2539540,4380,4380,4380,4380,0
20230922,173500,2539540,4380,4380,4380,4380,0
20230922,173400,2539540,4380,4380,4380,4380,0
20230922,173300,2539540,4380,4380,4380,4380,0
20230922,173200,2539540,4380,4380,4380,4380,0
20230922,173100,2539540,4380,4380,4380,4380,0
20230922,173000,2539540,4380,4380,4380,4380,0
20230922,172900,2539540,4380,4380,4380,4380,0
20230922,172800,2539540,4380,4380,4380,4380,0
20230922,172700,2539540,4380,4380,4380,4380,0
20230922,172600,2539540,4380,4380,4380,4380,0
20230922,172500,2539540,4380,4380,4380,4380,0
20230922,172400,2539540,4380,4380,4380,4380,0
20230922,172300,2539540,4380,4380,4380,4380,0
20230922,172200,2539540,4380,4380,4380,4380,0
20230922,172100,2539540,4380,4380,4380,4380,0
20230922,172000,2539540,4380,4380,4380,4380,0
20230922,171900,2539540,4380,4380,4380,4380,0
20230922,171800,2539540,4380,4380,4380,4380,0
20230922,171700,2539540,4380,4380,4380,4380,0
20230922,171600,2539540,4380,4380,4380,4380,0
20230922,171500,2539540,4380,4380,4380,4380,0
20230922,171400,2539540,4380,4380,4380,4380,0
20230922,171300,2539540,4380,4380,4380,4380,0
20230922,171200,2539540,4380,4380,4380,4380,0
20230922,171100,2539540,4380,4380,4380,4380,0
20230922,171000,2539540,4380,4380,4380,4380,0
20230922,170900,2539540,4380,4380,4380,4380,0
20230922,170800,2539540,4380,4380,4380,4380,0
20230922,170700,2539540,4380,4380,4380,4380,66
20230922,170600,2539540,4380,4380,4380,4380,0
20230922,170500,2539540,4380,4380,4380,4380,0
20230922,170400,2539540,4380,4380,4380,4380,0
20230922,170300,2539540,4380,4380,4380,4380,0
20230922,170200,2539540,4380,4380,4380,4380,0
20230922,170100,2539540,4380,4380,4380,4380,0
20230922,170000,2539540,4380,4380,4380,4380,0
20230922,165900,2539540,4380,4380,4380,4380,0
20230922,165800,2539540,4380,4380,4380,4380,0
20230922,165700,2539540,4380,4380,4380,4380,0
20230922,165600,2539540,4380,4380,4380,4380,0
20230922,165500,2539540,4380,4380,4380,4380,0
20230922,165400,2539540,4380,4380,4380,4380,0
20230922,165300,2539540,4380,4380,4380,4380,0
20230922,165200,2539540,4380,4380,4380,4380,0
20230922,165100,2539540,4380,4380,4380,4380,0
20230922,165000,2539540,4380,4380,4380,4380,0
20230922,164900,2539540,4380,4380,4380,4380,0
20230922,164800,2539540,4380,4380,4380,4380,0
20230922,164700,2539540,4380,4380,4380,4380,0
20230922,164600,2539540,4380,4380,4380,4380,0
20230922,164500,2539540,4380,4380,4380,4380,0
20230922,164400,2539540,4380,4380,4380,4380,0
20230922,164300,2539540,4380,4380,4380,4380,0
20230922,164200,2539540,4380,4380,4380,4380,0
20230922,164100,2539540,4380,4380,4380,4380,0
20230922,164000,2539540,4380,4380,4380,4380,0
20230922,163900,2539540,4380,4380,4380,4380,0
20230922,163800,2539540,4380,4380,4380,4380,0
20230922,163700,2539540,4380,4380,4380,4380,66
20230922,163600,2539540,4380,4380,4380,4380,0
20230922,163500,2539540,4380,4380,4380,4380,0
20230922,163400,2539540,4380,4380,4380,4380,0
20230922,163300,2539540,4380,4380,4380,4380,0
20230922,163200,2539540,4380,4380,4380,4380,0
20230922,163100,2539540,4380,4380,4380,4380,0
20230922,163000,2539540,4380,4380,4380,4380,0
20230922,162900,2539540,4380,4380,4380,4380,0
20230922,162800,2539540,4380,4380,4380,4380,0
20230922,162700,2539540,4380,4380,4380,4380,0
20230922,162600,2539540,4380,4380,4380,4380,0
20230922,162500,2539540,4380,4380,4380,4380,0
20230922,162400,2539540,4380,4380,4380,4380,0
20230922,162300,2539540,4380,4380,4380,4380,0
20230922,162200,2539540,4380,4380,4380,4380,0
20230922,162100,2539540,4380,4380,4380,4380,0
20230922,162000,2539540,4380,4380,4380,4380,0
20230922,161900,2539540,4380,4380,4380,4380,0
20230922,161800,2539540,4380,4380,4380,4380,0
20230922,161700,2539540,4380,4380,4380,4380,0
20230922,161600,2539540,4380,4380,4380,4380,0
20230922,161500,2539540,4380,4380,4380,4380,0
20230922,161400,2539540,4380,4380,4380,4380,0
20230922,161300,2539540,4380,4380,4380,4380,0
20230922,161200,2539540,4380,4380,4380,4380,0
20230922,161100,2539540,4380,4380,4380,4380,0
20230922,161000,2539540,4380,4380,4380,4380,0
20230922,160900,2539540,4380,4380,4380,4380,0
20230922,160800,2539540,4380,4380,4380,4380,0
20230922,160700,2539540,4380,4380,4380,4380,66
20230922,160600,2539540,4380,4380,4380,4380,0
20230922,160500,2539540,4380,4380,4380,4380,0
20230922,160400,2539540,4380,4380,4380,4380,0
20230922,160300,2539540,4380,4380,4380,4380,0
20230922,160200,2539540,4380,4380,4380,4380,0
20230922,160100,2539540,4380,4380,4380,4380,0
20230922,160000,2539540,4380,4380,4380,4380,0
20230922,155900,2539540,4380,4380,4380,4380,0
20230922,155800,2539540,4380,4380,4380,4380,0
20230922,155700,2539540,4380,4380,4380,4380,0
20230922,155600,2539540,4380,4380,4380,4380,0
20230922,155500,2539540,4380,4380,4380,4380,0
20230922,155400,2539540,4380,4380,4380,4380,0
20230922,155300,2539540,4380,4380,4380,4380,0
20230922,155200,2539540,4380,4380,4380,4380,0
20230922,155100,2539540,4380,4380,4380,4380,0
20230922,155000,2539540,4380,4380,4380,4380,0
20230922,154900,2539540,4380,4380,4380,4380,0
20230922,154800,2539540,4380,4380,4380,4380,0
20230922,154700,2539540,4380,4380,4380,4380,0
20230922,154600,2539540,4380,4380,4380,4380,0
20230922,154500,2539540,4380,4380,4380,4380,0
20230922,154400,2539540,4380,4380,4380,4380,0
20230922,154300,2539540,4380,4380,4380,4380,0
20230922,154200,2539540,4380,4380,4380,4380,0
20230922,154100,2539540,4380,4380,4380,4380,0
20230922,154000,2539540,4380,4380,4380,4380,0
20230922,153900,2539540,4380,4380,4380,4380,0
20230922,153800,2539540,4380,4380,4380,4380,0
20230922,153700,2539540,4380,4380,4380,4380,66
20230922,153600,2539540,4380,4380,4380,4380,0
20230922,153500,2539540,4380,4380,4380,4380,0
20230922,153400,2539540,4380,4380,4380,4380,0
20230922,153300,2539540,4380,4380,4380,4380,0
20230922,153200,2539540,4380,4380,4380,4380,0
20230922,153100,2539540,4380,4380,4380,4380,0
20230922,153000,2539540,4380,4380,4380,4380,66
20230922,152900,2250460,4380,4380,4380,4380,0
20230922,152800,2250460,4380,4380,4380,4380,0
20230922,152700,2250460,4380,4380,4380,4380,0
20230922,152600,2250460,4380,4380,4380,4380,0
20230922,152500,2250460,4380,4380,4380,4380,0
20230922,152400,2250460,4380,4380,4380,4380,0
20230922,152300,2250460,4380,4380,4380,4380,0
20230922,152200,2250460,4380,4380,4380,4380,0
20230922,152100,2250460,4380,4380,4380,4380,0
20230922,152000,2250460,4380,4380,4380,4380,0
20230922,151900,2250460,4380,4380,4380,4380,0
20230922,151800,2250460,4380,4380,4380,4380,0
20230922,151700,2250460,4380,4380,4380,4380,0
20230922,151600,2250460,4380,4380,4380,4380,0
20230922,151500,2250460,4380,4380,4380,4380,0
20230922,151400,2250460,4380,4380,4380,4380,0
20230922,151300,2250460,4380,4380,4380,4380,0
20230922,151200,2250460,4380,4380,4380,4380,0
20230922,151100,2250460,4380,4380,4380,4380,0
20230922,151000,2250460,4380,4380,4380,4380,0
20230922,150900,2250460,4380,4380,4380,4380,0
20230922,150800,2250460,4380,4380,4380,4380,2
20230922,150700,2241700,4305,4305,4305,4305,0
20230922,150600,2241700,4305,4305,4305,4305,0
20230922,150500,2241700,4305,4305,4305,4305,0
20230922,150400,2241700,4305,4305,4305,4305,0
20230922,150300,2241700,4305,4305,4305,4305,0
20230922,150200,2241700,4305,4305,4305,4305,0
20230922,150100,2241700,4305,4305,4305,4305,0
20230922,150000,2241700,4305,4305,4305,4305,0
20230922,145900,2241700,4305,4305,4305,4305,4
20230922,145800,2224480,4380,4380,4380,4380,0
20230922,145700,2224480,4380,4380,4380,4380,0
20230922,145600,2224480,4380,4380,4380,4380,0
20230922,145500,2224480,4380,4380,4380,4380,0
20230922,145400,2224480,4380,4380,4380,4380,0
20230922,145300,2224480,4380,4380,4380,4380,0
20230922,145200,2224480,4380,4380,4380,4380,0
20230922,145100,2224480,4380,4380,4380,4380,0
20230922,145000,2224480,4380,4380,4380,4380,0
20230922,144900,2224480,4380,4380,4380,4380,0
20230922,144800,2224480,4380,4380,4380,4380,0
20230922,144700,2224480,4380,4380,4380,4380,0
20230922,144600,2224480,4380,4380,4380,4380,0
20230922,144500,2224480,4380,4380,4380,4380,0
20230922,144400,2224480,4380,4380,4380,4380,0
20230922,144300,2224480,4380,4380,4380,4380,0
20230922,144200,2224480,4380,4380,4380,4380,0
20230922,144100,2224480,4380,4380,4380,4380,0
20230922,144000,2224480,4380,4380,4380,4380,0
20230922,143900,2224480,4380,4380,4380,4380,0
20230922,143800,2224480,4380,4380,4380,4380,0
20230922,143700,2224480,4380,4380,4380,4380,0
20230922,143600,2224480,4380,4380,4380,4380,0
20230922,143500,2224480,4380,4380,4380,4380,0
20230922,143400,2224480,4380,4380,4380,4380,0
20230922,143300,2224480,4380,4380,4380,4380,0
20230922,143200,2224480,4380,4380,4380,4380,0
20230922,143100,2224480,4380,4380,4380,4380,0
20230922,143000,2224480,4380,4380,4380,4380,0
20230922,142900,2224480,4380,4380,4380,4380,0
20230922,142800,2224480,4380,4380,4380,4380,0
20230922,142700,2224480,4380,4380,4380,4380,0
20230922,142600,2224480,4380,4380,4380,4380,0
20230922,142500,2224480,4380,4380,4380,4380,0
20230922,142400,2224480,4380,4380,4380,4380,0
20230922,142300,2224480,4380,4380,4380,4380,0
20230922,142200,2224480,4380,4380,4380,4380,0
20230922,142100,2224480,4380,4380,4380,4380,0
20230922,142000,2224480,4380,4380,4380,4380,0
20230922,141900,2224480,4380,4380,4380,4380,0
20230922,141800,2224480,4380,4380,4380,4380,0
20230922,141700,2224480,4380,4380,4380,4380,0
20230922,141600,2224480,4380,4380,4380,4380,0
20230922,141500,2224480,4380,4380,4380,4380,0
20230922,141400,2224480,4380,4380,4380,4380,0
20230922,141300,2224480,4380,4380,4380,4380,30
20230922,141200,2093080,4380,4380,4380,4380,0
20230922,141100,2093080,4380,4380,4380,4380,0
20230922,141000,2093080,4380,4380,4380,4380,0
20230922,140900,2093080,4380,4380,4380,4380,0
20230922,140800,2093080,4380,4380,4380,4380,0
20230922,140700,2093080,4380,4380,4380,4380,0
20230922,140600,2093080,4380,4380,4380,4380,0
20230922,140500,2093080,4380,4380,4380,4380,0
20230922,140400,2093080,4380,4380,4380,4380,0
20230922,140300,2093080,4380,4380,4380,4380,0
20230922,140200,2093080,4380,4380,4380,4380,0
20230922,140100,2093080,4380,4380,4380,4380,0
20230922,140000,2093080,4380,4380,4380,4380,0
20230922,135900,2093080,4380,4380,4380,4380,0
20230922,135800,2093080,4380,4380,4380,4380,0
20230922,135700,2093080,4380,4380,4380,4380,17
20230922,135600,2018620,4380,4380,4380,4380,0
20230922,135500,2018620,4380,4380,4380,4380,0
20230922,135400,2018620,4380,4380,4380,4380,0
20230922,135300,2018620,4380,4380,4380,4380,0
20230922,135200,2018620,4380,4380,4380,4380,0
20230922,135100,2018620,4380,4380,4380,4380,0
20230922,135000,2018620,4380,4380,4380,4380,0
20230922,134900,2018620,4380,4380,4380,4380,0
20230922,134800,2018620,4380,4380,4380,4380,0
20230922,134700,2018620,4380,4380,4380,4380,0
20230922,134600,2018620,4380,4380,4380,4380,0
20230922,134500,2018620,4380,4380,4380,4380,0
20230922,134400,2018620,4380,4380,4380,4380,0
20230922,134300,2018620,4380,4380,4380,4380,0
20230922,134200,2018620,4380,4380,4380,4380,0
20230922,134100,2018620,4380,4380,4380,4380,0
20230922,134000,2018620,4380,4380,4380,4380,0
20230922,133900,2018620,4380,4380,4380,4380,0
20230922,133800,2018620,4380,4380,4380,4380,0
20230922,133700,2018620,4380,4380,4380,4380,0
20230922,133600,2018620,4380,4380,4380,4380,0
20230922,133500,2018620,4380,4380,4380,4380,0
20230922,133400,2018620,4380,4380,4380,4380,0
20230922,133300,2018620,4380,4380,4380,4380,0
20230922,133200,2018620,4380,4380,4380,4380,0
20230922,133100,2018620,4380,4380,4380,4380,0
20230922,133000,2018620,4380,4380,4380,4380,0
20230922,132900,2018620,4380,4380,4380,4380,0
20230922,132800,2018620,4380,4380,4380,4380,0
20230922,132700,2018620,4380,4380,4380,4380,0
20230922,132600,2018620,4380,4380,4380,4380,0
20230922,132500,2018620,4380,4380,4380,4380,0
20230922,132400,2018620,4380,4380,4380,4380,0
20230922,132300,2018620,4380,4380,4380,4380,0
20230922,132200,2018620,4380,4380,4380,4380,0
20230922,132100,2018620,4380,4380,4380,4380,0
20230922,132000,2018620,4380,4380,4380,4380,0
20230922,131900,2018620,4380,4380,4380,4380,0
20230922,131800,2018620,4380,4380,4380,4380,0
20230922,131700,2018620,4380,4380,4380,4380,0
20230922,131600,2018620,4380,4380,4380,4380,0
20230922,131500,2018620,4380,4380,4380,4380,0
20230922,131400,2018620,4380,4380,4380,4380,0
20230922,131300,2018620,4380,4380,4380,4380,0
20230922,131200,2018620,4380,4380,4380,4380,0
20230922,131100,2018620,4380,4380,4380,4380,0
20230922,131000,2018620,4380,4380,4380,4380,0
20230922,130900,2018620,4380,4380,4380,4380,0
20230922,130800,2018620,4380,4380,4380,4380,0
20230922,130700,2018620,4380,4380,4380,4380,0
20230922,130600,2018620,4380,4380,4380,4380,0
20230922,130500,2018620,4380,4380,4380,4380,0
20230922,130400,2018620,4380,4380,4380,4380,0
20230922,130300,2018620,4380,4380,4380,4380,0
20230922,130200,2018620,4380,4380,4380,4380,0
20230922,130100,2018620,4380,4380,4380,4380,0
20230922,130000,2018620,4380,4380,4380,4380,0
20230922,125900,2018620,4380,4380,4380,4380,0
20230922,125800,2018620,4380,4380,4380,4380,0
20230922,125700,2018620,4380,4380,4380,4380,0
20230922,125600,2018620,4380,4380,4380,4380,0
20230922,125500,2018620,4380,4380,4380,4380,0
20230922,125400,2018620,4380,4380,4380,4380,0
20230922,125300,2018620,4380,4380,4380,4380,0
20230922,125200,2018620,4380,4380,4380,4380,0
20230922,125100,2018620,4380,4380,4380,4380,0
20230922,125000,2018620,4380,4380,4380,4380,0
20230922,124900,2018620,4380,4380,4380,4380,0
20230922,124800,2018620,4380,4380,4380,4380,0
20230922,124700,2018620,4380,4380,4380,4380,0
20230922,124600,2018620,4380,4380,4380,4380,0
20230922,124500,2018620,4380,4380,4380,4380,0
20230922,124400,2018620,4380,4380,4380,4380,0
20230922,124300,2018620,4380,4380,4380,4380,0
20230922,124200,2018620,4380,4380,4380,4380,0
20230922,124100,2018620,4380,4380,4380,4380,0
20230922,124000,2018620,4380,4380,4380,4380,0
20230922,123900,2018620,4380,4380,4380,4380,0
20230922,123800,2018620,4380,4380,4380,4380,0
20230922,123700,2018620,4380,4380,4380,4380,0
20230922,123600,2018620,4380,4380,4380,4380,0
20230922,123500,2018620,4380,4380,4380,4380,0
20230922,123400,2018620,4380,4380,4380,4380,0
20230922,123300,2018620,4380,4380,4380,4380,0
20230922,123200,2018620,4380,4380,4380,4380,0
20230922,123100,2018620,4380,4380,4380,4380,0
20230922,123000,2018620,4380,4380,4380,4380,0
20230922,122900,2018620,4380,4380,4380,4380,0
20230922,122800,2018620,4380,4380,4380,4380,0
20230922,122700,2018620,4380,4380,4380,4380,0
20230922,122600,2018620,4380,4380,4380,4380,0
20230922,122500,2018620,4380,4380,4380,4380,0
20230922,122400,2018620,4380,4380,4380,4380,0
20230922,122300,2018620,4380,4380,4380,4380,0
20230922,122200,2018620,4380,4380,4380,4380,0
20230922,122100,2018620,4380,4380,4380,4380,0
20230922,122000,2018620,4380,4380,4380,4380,0
20230922,121900,2018620,4380,4380,4380,4380,0
20230922,121800,2018620,4380,4380,4380,4380,0
20230922,121700,2018620,4380,4380,4380,4380,0
20230922,121600,2018620,4380,4380,4380,4380,0
20230922,121500,2018620,4380,4380,4380,4380,0
20230922,121400,2018620,4380,4380,4380,4380,0
20230922,121300,2018620,4380,4380,4380,4380,0
20230922,121200,2018620,4380,4380,4380,4380,0
20230922,121100,2018620,4380,4380,4380,4380,0
20230922,121000,2018620,4380,4380,4380,4380,0
20230922,120900,2018620,4380,4380,4380,4380,0
20230922,120800,2018620,4380,4380,4380,4380,0
20230922,120700,2018620,4380,4380,4380,4380,0
20230922,120600,2018620,4380,4380,4380,4380,0
20230922,120500,2018620,4380,4380,4380,4380,0
20230922,120400,2018620,4380,4380,4380,4380,0
20230922,120300,2018620,4380,4380,4380,4380,0
20230922,120200,2018620,4380,4380,4380,4380,0
20230922,120100,2018620,4380,4380,4380,4380,0
20230922,120000,2018620,4380,4380,4380,4380,0
20230922,115900,2018620,4380,4380,4380,4380,0
20230922,115800,2018620,4380,4380,4380,4380,0
20230922,115700,2018620,4380,4380,4380,4380,0
20230922,115600,2018620,4380,4380,4380,4380,0
20230922,115500,2018620,4380,4380,4380,4380,0
20230922,115400,2018620,4380,4380,4380,4380,0
20230922,115300,2018620,4380,4380,4380,4380,0
20230922,115200,2018620,4380,4380,4380,4380,0
20230922,115100,2018620,4380,4380,4380,4380,0
20230922,115000,2018620,4380,4380,4380,4380,0
20230922,114900,2018620,4380,4380,4380,4380,0
20230922,114800,2018620,4380,4380,4380,4380,0
20230922,114700,2018620,4380,4380,4380,4380,0
20230922,114600,2018620,4380,4380,4380,4380,0
20230922,114500,2018620,4380,4380,4380,4380,0
20230922,114400,2018620,4380,4380,4380,4380,0
20230922,114300,2018620,4380,4380,4380,4380,0
20230922,114200,2018620,4380,4380,4380,4380,0
20230922,114100,2018620,4380,4380,4380,4380,0
20230922,114000,2018620,4380,4380,4380,4380,0
20230922,113900,2018620,4380,4380,4380,4380,0
20230922,113800,2018620,4380,4380,4380,4380,0
20230922,113700,2018620,4380,4380,4380,4380,0
20230922,113600,2018620,4380,4380,4380,4380,0
20230922,113500,2018620,4380,4380,4380,4380,0
20230922,113400,2018620,4380,4380,4380,4380,0
20230922,113300,2018620,4380,4380,4380,4380,0
20230922,113200,2018620,4380,4380,4380,4380,0
20230922,113100,2018620,4380,4380,4380,4380,0
20230922,113000,2018620,4380,4380,4380,4380,69
20230922,112900,1716400,4380,4380,4380,4380,0
20230922,112800,1716400,4380,4380,4380,4380,0
20230922,112700,1716400,4380,4380,4380,4380,0
20230922,112600,1716400,4380,4380,4380,4380,0
20230922,112500,1716400,4380,4380,4380,4380,0
20230922,112400,1716400,4380,4380,4380,4380,0
20230922,112300,1716400,4380,4380,4380,4380,0
20230922,112200,1716400,4380,4380,4380,4380,0
20230922,112100,1716400,4380,4380,4380,4380,8
20230922,112000,1681360,4380,4380,4380,4380,0
20230922,111900,1681360,4380,4380,4380,4380,0
20230922,111800,1681360,4380,4380,4380,4380,0
20230922,111700,1681360,4380,4380,4380,4380,0
20230922,111600,1681360,4380,4380,4380,4380,0
20230922,111500,1681360,4380,4380,4380,4380,0
20230922,111400,1681360,4380,4380,4380,4380,0
20230922,111300,1681360,4380,4380,4380,4380,0
20230922,111200,1681360,4380,4380,4380,4380,0
20230922,111100,1681360,4380,4380,4380,4380,0
20230922,111000,1681360,4380,4380,4380,4380,0
20230922,110900,1681360,4380,4380,4380,4380,0
20230922,110800,1681360,4380,4380,4380,4380,0
20230922,110700,1681360,4380,4380,4380,4380,0
20230922,110600,1681360,4380,4380,4380,4380,5
20230922,110500,1659460,4390,4390,4390,4390,0
20230922,110400,1659460,4390,4390,4390,4390,0
20230922,110300,1659460,4390,4390,4390,4390,0
20230922,110200,1659460,4390,4390,4390,4390,0
20230922,110100,1659460,4390,4390,4390,4390,0
20230922,110000,1659460,4390,4390,4390,4390,0
20230922,105900,1659460,4390,4390,4390,4390,0
20230922,105800,1659460,4390,4390,4390,4390,0
20230922,105700,1659460,4390,4390,4390,4390,0
20230922,105600,1659460,4390,4390,4390,4390,0
20230922,105500,1659460,4390,4390,4390,4390,0
20230922,105400,1659460,4390,4390,4390,4390,0
20230922,105300,1659460,4390,4390,4390,4390,0
20230922,105200,1659460,4390,4390,4390,4390,0
20230922,105100,1659460,4390,4390,4390,4390,0
20230922,105000,1659460,4390,4390,4390,4390,0
20230922,104900,1659460,4390,4390,4390,4390,0
20230922,104800,1659460,4390,4390,4390,4390,0
20230922,104700,1659460,4390,4390,4390,4390,0
20230922,104600,1659460,4390,4390,4390,4390,0
20230922,104500,1659460,4390,4390,4390,4390,0
20230922,104400,1659460,4390,4390,4390,4390,0
20230922,104300,1659460,4390,4390,4390,4390,0
20230922,104200,1659460,4390,4390,4390,4390,0
20230922,104100,1659460,4390,4390,4390,4390,0
20230922,104000,1659460,4390,4390,4390,4390,0
20230922,103900,1659460,4390,4390,4390,4390,0
20230922,103800,1659460,4390,4390,4390,4390,0
20230922,103700,1659460,4390,4390,4390,4390,0
20230922,103600,1659460,4390,4390,4390,4390,0
20230922,103500,1659460,4390,4390,4390,4390,0
20230922,103400,1659460,4390,4390,4390,4390,0
20230922,103300,1659460,4390,4390,4390,4390,0
20230922,103200,1659460,4390,4390,4390,4390,0
20230922,103100,1659460,4390,4390,4390,4390,0
20230922,103000,1659460,4390,4390,4390,4390,0
20230922,102900,1659460,4390,4390,4390,4390,0
20230922,102800,1659460,4390,4390,4390,4390,0
20230922,102700,1659460,4390,4390,4390,4390,0
20230922,102600,1659460,4390,4390,4390,4390,0
20230922,102500,1659460,4390,4390,4390,4390,0
20230922,102400,1659460,4390,4390,4390,4390,0
20230922,102300,1659460,4390,4390,4390,4390,0
20230922,102200,1659460,4390,4390,4390,4390,0
20230922,102100,1659460,4390,4390,4390,4390,0
20230922,102000,1659460,4390,4390,4390,4390,0
20230922,101900,1659460,4390,4390,4390,4390,0
20230922,101800,1659460,4390,4390,4390,4390,0
20230922,101700,1659460,4390,4390,4390,4390,0
20230922,101600,1659460,4390,4390,4390,4390,0
20230922,101500,1659460,4390,4390,4390,4390,0
20230922,101400,1659460,4390,4390,4390,4390,0
20230922,101300,1659460,4390,4390,4390,4390,0
20230922,101200,1659460,4390,4390,4390,4390,0
20230922,101100,1659460,4390,4390,4390,4390,0
20230922,101000,1659460,4390,4390,4390,4390,0
20230922,100900,1659460,4390,4390,4390,4390,0
20230922,100800,1659460,4390,4390,4390,4390,0
20230922,100700,1659460,4390,4390,4390,4390,0
20230922,100600,1659460,4390,4390,4390,4390,0
20230922,100500,1659460,4390,4390,4390,4390,0
20230922,100400,1659460,4390,4390,4390,4390,0
20230922,100300,1659460,4390,4390,4390,4390,0
20230922,100200,1659460,4390,4390,4390,4390,0
20230922,100100,1659460,4390,4390,4390,4390,137
20230922,100000,1058030,4390,4390,4390,4390,0
20230922,095900,1058030,4390,4390,4390,4390,0
20230922,095800,1058030,4390,4390,4390,4390,0
20230922,095700,1058030,4390,4390,4390,4390,0
20230922,095600,1058030,4390,4390,4390,4390,0
20230922,095500,1058030,4390,4390,4390,4390,100
20230922,095400,619030,4390,4390,4390,4390,100
20230922,095300,180030,4390,4390,4390,4390,0
20230922,095200,180030,4390,4390,4390,4390,0
20230922,095100,180030,4390,4390,4390,4390,0
20230922,095000,180030,4390,4390,4390,4390,0
20230922,094900,180030,4390,4390,4390,4390,0
20230922,094800,180030,4390,4390,4390,4390,0
20230922,094700,180030,4390,4390,4390,4390,5
20230922,094600,158080,4245,4245,4245,4245,0
20230922,094500,158080,4245,4245,4245,4245,0
20230922,094400,158080,4245,4245,4245,4245,0
20230922,094300,158080,4245,4245,4245,4245,0
20230922,094200,158080,4245,4245,4245,4245,0
20230922,094100,158080,4245,4245,4245,4245,0
20230922,094000,158080,4245,4245,4245,4245,0
20230922,093900,158080,4245,4245,4245,4245,30
20230922,093800,30730,4390,4390,4390,4390,0
20230922,093700,30730,4390,4390,4390,4390,7
20230922,093600,0,4395,4395,4395,4395,0
20230922,093500,0,4395,4395,4395,4395,0
20230922,093400,0,4395,4395,4395,4395,0
20230922,093300,0,4395,4395,4395,4395,0
20230922,093200,0,4395,4395,4395,4395,0
20230922,093100,0,4395,4395,4395,4395,0
20230922,093000,0,4395,4395,4395,4395,0
20230922,092900,0,4395,4395,4395,4395,0
20230922,092800,0,4395,4395,4395,4395,0
20230922,092700,0,4395,4395,4395,4395,0
20230922,092600,0,4395,4395,4395,4395,0
20230922,092500,0,4395,4395,4395,4395,0
20230922,092400,0,4395,4395,4395,4395,0
20230922,092300,0,4395,4395,4395,4395,0
20230922,092200,0,4395,4395,4395,4395,0
20230922,092100,0,4395,4395,4395,4395,0
20230922,092000,0,4395,4395,4395,4395,0
20230922,091900,0,4395,4395,4395,4395,0
20230922,091800,0,4395,4395,4395,4395,0
20230922,091700,0,4395,4395,4395,4395,0
20230922,091600,0,4395,4395,4395,4395,0
20230922,091500,0,4395,4395,4395,4395,0
20230922,091400,0,4395,4395,4395,4395,0
20230922,091300,0,4395,4395,4395,4395,0
20230922,091200,0,4395,4395,4395,4395,0
20230922,091100,0,4395,4395,4395,4395,0
20230922,091000,0,4395,4395,4395,4395,0
20230922,090900,0,4395,4395,4395,4395,0
20230922,090800,0,4395,4395,4395,4395,0
20230922,090700,0,4395,4395,4395,4395,0
20230922,090600,0,4395,4395,4395,4395,0
20230922,090500,0,4395,4395,4395,4395,0
20230922,090400,0,4395,4395,4395,4395,0
20230922,090300,0,4395,4395,4395,4395,0
20230922,090200,0,4395,4395,4395,4395,0
20230922,090100,0,4395,4395,4395,4395,0
20230922,090000,0,4395,4395,4395,4395,0