KissMeData/076340/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,193500,11067080,5800,5800,5800,5800,1
20230908,193400,11067080,5800,5800,5800,5800,0
20230908,193300,11067080,5800,5800,5800,5800,0
20230908,193200,11067080,5800,5800,5800,5800,0
20230908,193100,11067080,5800,5800,5800,5800,0
20230908,193000,11067080,5800,5800,5800,5800,0
20230908,192900,11067080,5800,5800,5800,5800,0
20230908,192800,11067080,5800,5800,5800,5800,0
20230908,192700,11067080,5800,5800,5800,5800,0
20230908,192600,11067080,5800,5800,5800,5800,0
20230908,192500,11067080,5800,5800,5800,5800,0
20230908,192400,11067080,5800,5800,5800,5800,0
20230908,192300,11067080,5800,5800,5800,5800,0
20230908,192200,11067080,5800,5800,5800,5800,0
20230908,192100,11067080,5800,5800,5800,5800,0
20230908,192000,11067080,5800,5800,5800,5800,0
20230908,191900,11067080,5800,5800,5800,5800,0
20230908,191800,11067080,5800,5800,5800,5800,0
20230908,191700,11067080,5800,5800,5800,5800,0
20230908,191600,11067080,5800,5800,5800,5800,0
20230908,191500,11067080,5800,5800,5800,5800,0
20230908,191400,11067080,5800,5800,5800,5800,0
20230908,191300,11067080,5800,5800,5800,5800,0
20230908,191200,11067080,5800,5800,5800,5800,0
20230908,191100,11067080,5800,5800,5800,5800,0
20230908,191000,11067080,5800,5800,5800,5800,0
20230908,190900,11067080,5800,5800,5800,5800,0
20230908,190800,11067080,5800,5800,5800,5800,0
20230908,190700,11067080,5800,5800,5800,5800,0
20230908,190600,11067080,5800,5800,5800,5800,0
20230908,190500,11067080,5800,5800,5800,5800,1
20230908,190400,11067080,5800,5800,5800,5800,0
20230908,190300,11067080,5800,5800,5800,5800,0
20230908,190200,11067080,5800,5800,5800,5800,0
20230908,190100,11067080,5800,5800,5800,5800,0
20230908,190000,11067080,5800,5800,5800,5800,0
20230908,185900,11067080,5800,5800,5800,5800,0
20230908,185800,11067080,5800,5800,5800,5800,0
20230908,185700,11067080,5800,5800,5800,5800,0
20230908,185600,11067080,5800,5800,5800,5800,0
20230908,185500,11067080,5800,5800,5800,5800,0
20230908,185400,11067080,5800,5800,5800,5800,0
20230908,185300,11067080,5800,5800,5800,5800,0
20230908,185200,11067080,5800,5800,5800,5800,0
20230908,185100,11067080,5800,5800,5800,5800,0
20230908,185000,11067080,5800,5800,5800,5800,0
20230908,184900,11067080,5800,5800,5800,5800,0
20230908,184800,11067080,5800,5800,5800,5800,0
20230908,184700,11067080,5800,5800,5800,5800,0
20230908,184600,11067080,5800,5800,5800,5800,0
20230908,184500,11067080,5800,5800,5800,5800,0
20230908,184400,11067080,5800,5800,5800,5800,0
20230908,184300,11067080,5800,5800,5800,5800,0
20230908,184200,11067080,5800,5800,5800,5800,0
20230908,184100,11067080,5800,5800,5800,5800,0
20230908,184000,11067080,5800,5800,5800,5800,0
20230908,183900,11067080,5800,5800,5800,5800,0
20230908,183800,11067080,5800,5800,5800,5800,0
20230908,183700,11067080,5800,5800,5800,5800,0
20230908,183600,11067080,5800,5800,5800,5800,0
20230908,183500,11067080,5800,5800,5800,5800,1
20230908,183400,11067080,5800,5800,5800,5800,0
20230908,183300,11067080,5800,5800,5800,5800,0
20230908,183200,11067080,5800,5800,5800,5800,0
20230908,183100,11067080,5800,5800,5800,5800,0
20230908,183000,11067080,5800,5800,5800,5800,0
20230908,182900,11067080,5800,5800,5800,5800,0
20230908,182800,11067080,5800,5800,5800,5800,0
20230908,182700,11067080,5800,5800,5800,5800,0
20230908,182600,11067080,5800,5800,5800,5800,0
20230908,182500,11067080,5800,5800,5800,5800,0
20230908,182400,11067080,5800,5800,5800,5800,0
20230908,182300,11067080,5800,5800,5800,5800,0
20230908,182200,11067080,5800,5800,5800,5800,0
20230908,182100,11067080,5800,5800,5800,5800,0
20230908,182000,11067080,5800,5800,5800,5800,0
20230908,181900,11067080,5800,5800,5800,5800,0
20230908,181800,11067080,5800,5800,5800,5800,0
20230908,181700,11067080,5800,5800,5800,5800,0
20230908,181600,11067080,5800,5800,5800,5800,0
20230908,181500,11067080,5800,5800,5800,5800,0
20230908,181400,11067080,5800,5800,5800,5800,0
20230908,181300,11067080,5800,5800,5800,5800,0
20230908,181200,11067080,5800,5800,5800,5800,0
20230908,181100,11067080,5800,5800,5800,5800,0
20230908,181000,11067080,5800,5800,5800,5800,0
20230908,180900,11067080,5800,5800,5800,5800,0
20230908,180800,11067080,5800,5800,5800,5800,0
20230908,180700,11067080,5800,5800,5800,5800,0
20230908,180600,11067080,5800,5800,5800,5800,0
20230908,180500,11067080,5800,5800,5800,5800,1
20230908,180400,11067080,5800,5800,5800,5800,0
20230908,180300,11067080,5800,5800,5800,5800,0
20230908,180200,11067080,5800,5800,5800,5800,0
20230908,180100,11067080,5800,5800,5800,5800,0
20230908,180000,11067080,5800,5800,5800,5800,0
20230908,175900,11067080,5800,5800,5800,5800,0
20230908,175800,11067080,5800,5800,5800,5800,0
20230908,175700,11067080,5800,5800,5800,5800,0
20230908,175600,11067080,5800,5800,5800,5800,0
20230908,175500,11067080,5800,5800,5800,5800,0
20230908,175400,11067080,5800,5800,5800,5800,0
20230908,175300,11067080,5800,5800,5800,5800,0
20230908,175200,11067080,5800,5800,5800,5800,0
20230908,175100,11067080,5800,5800,5800,5800,0
20230908,175000,11067080,5800,5800,5800,5800,0
20230908,174900,11067080,5800,5800,5800,5800,0
20230908,174800,11067080,5800,5800,5800,5800,0
20230908,174700,11067080,5800,5800,5800,5800,0
20230908,174600,11067080,5800,5800,5800,5800,0
20230908,174500,11067080,5800,5800,5800,5800,0
20230908,174400,11067080,5800,5800,5800,5800,0
20230908,174300,11067080,5800,5800,5800,5800,0
20230908,174200,11067080,5800,5800,5800,5800,0
20230908,174100,11067080,5800,5800,5800,5800,0
20230908,174000,11067080,5800,5800,5800,5800,0
20230908,173900,11067080,5800,5800,5800,5800,0
20230908,173800,11067080,5800,5800,5800,5800,0
20230908,173700,11067080,5800,5800,5800,5800,0
20230908,173600,11067080,5800,5800,5800,5800,0
20230908,173500,11067080,5800,5800,5800,5800,1
20230908,173400,11067080,5800,5800,5800,5800,0
20230908,173300,11067080,5800,5800,5800,5800,0
20230908,173200,11067080,5800,5800,5800,5800,0
20230908,173100,11067080,5800,5800,5800,5800,0
20230908,173000,11067080,5800,5800,5800,5800,0
20230908,172900,11067080,5800,5800,5800,5800,0
20230908,172800,11067080,5800,5800,5800,5800,0
20230908,172700,11067080,5800,5800,5800,5800,0
20230908,172600,11067080,5800,5800,5800,5800,0
20230908,172500,11067080,5800,5800,5800,5800,0
20230908,172400,11067080,5800,5800,5800,5800,0
20230908,172300,11067080,5800,5800,5800,5800,0
20230908,172200,11067080,5800,5800,5800,5800,0
20230908,172100,11067080,5800,5800,5800,5800,0
20230908,172000,11067080,5800,5800,5800,5800,0
20230908,171900,11067080,5800,5800,5800,5800,0
20230908,171800,11067080,5800,5800,5800,5800,0
20230908,171700,11067080,5800,5800,5800,5800,0
20230908,171600,11067080,5800,5800,5800,5800,0
20230908,171500,11067080,5800,5800,5800,5800,0
20230908,171400,11067080,5800,5800,5800,5800,0
20230908,171300,11067080,5800,5800,5800,5800,0
20230908,171200,11067080,5800,5800,5800,5800,0
20230908,171100,11067080,5800,5800,5800,5800,0
20230908,171000,11067080,5800,5800,5800,5800,0
20230908,170900,11067080,5800,5800,5800,5800,0
20230908,170800,11067080,5800,5800,5800,5800,0
20230908,170700,11067080,5800,5800,5800,5800,0
20230908,170600,11067080,5800,5800,5800,5800,0
20230908,170500,11067080,5800,5800,5800,5800,1
20230908,170400,11067080,5800,5800,5800,5800,0
20230908,170300,11067080,5800,5800,5800,5800,0
20230908,170200,11067080,5800,5800,5800,5800,0
20230908,170100,11067080,5800,5800,5800,5800,0
20230908,170000,11067080,5800,5800,5800,5800,0
20230908,165900,11067080,5800,5800,5800,5800,0
20230908,165800,11067080,5800,5800,5800,5800,0
20230908,165700,11067080,5800,5800,5800,5800,0
20230908,165600,11067080,5800,5800,5800,5800,0
20230908,165500,11067080,5800,5800,5800,5800,0
20230908,165400,11067080,5800,5800,5800,5800,0
20230908,165300,11067080,5800,5800,5800,5800,0
20230908,165200,11067080,5800,5800,5800,5800,0
20230908,165100,11067080,5800,5800,5800,5800,0
20230908,165000,11067080,5800,5800,5800,5800,0
20230908,164900,11067080,5800,5800,5800,5800,0
20230908,164800,11067080,5800,5800,5800,5800,0
20230908,164700,11067080,5800,5800,5800,5800,0
20230908,164600,11067080,5800,5800,5800,5800,0
20230908,164500,11067080,5800,5800,5800,5800,0
20230908,164400,11067080,5800,5800,5800,5800,0
20230908,164300,11067080,5800,5800,5800,5800,0
20230908,164200,11067080,5800,5800,5800,5800,0
20230908,164100,11067080,5800,5800,5800,5800,0
20230908,164000,11067080,5800,5800,5800,5800,0
20230908,163900,11067080,5800,5800,5800,5800,0
20230908,163800,11067080,5800,5800,5800,5800,0
20230908,163700,11067080,5800,5800,5800,5800,0
20230908,163600,11067080,5800,5800,5800,5800,0
20230908,163500,11067080,5800,5800,5800,5800,1
20230908,163400,11067080,5800,5800,5800,5800,0
20230908,163300,11067080,5800,5800,5800,5800,0
20230908,163200,11067080,5800,5800,5800,5800,0
20230908,163100,11067080,5800,5800,5800,5800,0
20230908,163000,11067080,5800,5800,5800,5800,0
20230908,162900,11067080,5800,5800,5800,5800,0
20230908,162800,11067080,5800,5800,5800,5800,0
20230908,162700,11067080,5800,5800,5800,5800,0
20230908,162600,11067080,5800,5800,5800,5800,0
20230908,162500,11067080,5800,5800,5800,5800,0
20230908,162400,11067080,5800,5800,5800,5800,0
20230908,162300,11067080,5800,5800,5800,5800,0
20230908,162200,11067080,5800,5800,5800,5800,0
20230908,162100,11067080,5800,5800,5800,5800,0
20230908,162000,11067080,5800,5800,5800,5800,0
20230908,161900,11067080,5800,5800,5800,5800,0
20230908,161800,11067080,5800,5800,5800,5800,0
20230908,161700,11067080,5800,5800,5800,5800,0
20230908,161600,11067080,5800,5800,5800,5800,0
20230908,161500,11067080,5800,5800,5800,5800,0
20230908,161400,11067080,5800,5800,5800,5800,0
20230908,161300,11067080,5800,5800,5800,5800,0
20230908,161200,11067080,5800,5800,5800,5800,0
20230908,161100,11067080,5800,5800,5800,5800,0
20230908,161000,11067080,5800,5800,5800,5800,0
20230908,160900,11067080,5800,5800,5800,5800,0
20230908,160800,11067080,5800,5800,5800,5800,0
20230908,160700,11067080,5800,5800,5800,5800,0
20230908,160600,11067080,5800,5800,5800,5800,0
20230908,160500,11067080,5800,5800,5800,5800,1
20230908,160400,11067080,5800,5800,5800,5800,0
20230908,160300,11067080,5800,5800,5800,5800,0
20230908,160200,11067080,5800,5800,5800,5800,0
20230908,160100,11067080,5800,5800,5800,5800,0
20230908,160000,11067080,5800,5800,5800,5800,0
20230908,155900,11067080,5800,5800,5800,5800,0
20230908,155800,11067080,5800,5800,5800,5800,0
20230908,155700,11067080,5800,5800,5800,5800,0
20230908,155600,11067080,5800,5800,5800,5800,0
20230908,155500,11067080,5800,5800,5800,5800,0
20230908,155400,11067080,5800,5800,5800,5800,0
20230908,155300,11067080,5800,5800,5800,5800,0
20230908,155200,11067080,5800,5800,5800,5800,0
20230908,155100,11067080,5800,5800,5800,5800,0
20230908,155000,11067080,5800,5800,5800,5800,0
20230908,154900,11067080,5800,5800,5800,5800,0
20230908,154800,11067080,5800,5800,5800,5800,0
20230908,154700,11067080,5800,5800,5800,5800,0
20230908,154600,11067080,5800,5800,5800,5800,0
20230908,154500,11067080,5800,5800,5800,5800,0
20230908,154400,11067080,5800,5800,5800,5800,0
20230908,154300,11067080,5800,5800,5800,5800,0
20230908,154200,11067080,5800,5800,5800,5800,0
20230908,154100,11067080,5800,5800,5800,5800,0
20230908,154000,11067080,5800,5800,5800,5800,0
20230908,153900,11067080,5800,5800,5800,5800,0
20230908,153800,11067080,5800,5800,5800,5800,0
20230908,153700,11067080,5800,5800,5800,5800,0
20230908,153600,11067080,5800,5800,5800,5800,0
20230908,153500,11067080,5800,5800,5800,5800,1
20230908,153400,11067080,5800,5800,5800,5800,0
20230908,153300,11067080,5800,5800,5800,5800,0
20230908,153200,11067080,5800,5800,5800,5800,0
20230908,153100,11067080,5800,5800,5800,5800,0
20230908,153000,11067080,5800,5800,5800,5800,0
20230908,152900,11067080,5800,5800,5800,5800,0
20230908,152800,11067080,5800,5800,5800,5800,0
20230908,152700,11067080,5800,5800,5800,5800,0
20230908,152600,11067080,5800,5800,5800,5800,0
20230908,152500,11067080,5800,5800,5800,5800,0
20230908,152400,11067080,5800,5800,5800,5800,0
20230908,152300,11067080,5800,5800,5800,5800,0
20230908,152200,11067080,5800,5800,5800,5800,0
20230908,152100,11067080,5800,5800,5800,5800,0
20230908,152000,11067080,5800,5800,5800,5800,0
20230908,151900,11067080,5800,5800,5800,5800,0
20230908,151800,11067080,5800,5800,5800,5800,0
20230908,151700,11067080,5800,5800,5800,5800,0
20230908,151600,11067080,5800,5800,5800,5800,0
20230908,151500,11067080,5800,5800,5800,5800,1
20230908,151400,11061280,5700,5700,5700,5700,0
20230908,151300,11061280,5700,5700,5700,5700,0
20230908,151200,11061280,5700,5700,5700,5700,0
20230908,151100,11061280,5700,5700,5700,5700,0
20230908,151000,11061280,5700,5700,5700,5700,0
20230908,150900,11061280,5700,5700,5700,5700,0
20230908,150800,11061280,5700,5700,5700,5700,0
20230908,150700,11061280,5700,5700,5700,5700,0
20230908,150600,11061280,5700,5700,5700,5700,0
20230908,150500,11061280,5700,5700,5700,5700,0
20230908,150400,11061280,5700,5700,5700,5700,0
20230908,150300,11061280,5700,5700,5700,5700,0
20230908,150200,11061280,5700,5700,5700,5700,0
20230908,150100,11061280,5700,5700,5700,5700,0
20230908,150000,11061280,5700,5700,5700,5700,0
20230908,145900,11061280,5700,5700,5700,5700,0
20230908,145800,11061280,5700,5700,5700,5700,0
20230908,145700,11061280,5700,5700,5700,5700,0
20230908,145600,11061280,5700,5700,5700,5700,0
20230908,145500,11061280,5700,5700,5700,5700,0
20230908,145400,11061280,5700,5700,5700,5700,0
20230908,145300,11061280,5700,5700,5700,5700,0
20230908,145200,11061280,5700,5700,5700,5700,0
20230908,145100,11061280,5700,5700,5700,5700,0
20230908,145000,11061280,5700,5700,5700,5700,0
20230908,144900,11061280,5700,5700,5700,5700,0
20230908,144800,11061280,5700,5700,5700,5700,0
20230908,144700,11061280,5700,5720,5720,5700,400
20230908,144600,8775780,5860,5860,5860,5860,0
20230908,144500,8775780,5860,5860,5860,5860,0
20230908,144400,8775780,5860,5860,5860,5860,0
20230908,144300,8775780,5860,5860,5860,5860,0
20230908,144200,8775780,5860,5860,5860,5860,0
20230908,144100,8775780,5860,5860,5860,5860,0
20230908,144000,8775780,5860,5860,5860,5860,0
20230908,143900,8775780,5860,5860,5860,5860,0
20230908,143800,8775780,5860,5860,5860,5860,0
20230908,143700,8775780,5860,5860,5860,5860,0
20230908,143600,8775780,5860,5860,5860,5860,0
20230908,143500,8775780,5860,5860,5860,5860,0
20230908,143400,8775780,5860,5860,5860,5860,0
20230908,143300,8775780,5860,5860,5860,5860,0
20230908,143200,8775780,5860,5860,5860,5860,0
20230908,143100,8775780,5860,5860,5860,5860,0
20230908,143000,8775780,5860,5860,5860,5860,0
20230908,142900,8775780,5860,5860,5860,5860,0
20230908,142800,8775780,5860,5860,5860,5860,0
20230908,142700,8775780,5860,5860,5860,5860,0
20230908,142600,8775780,5860,5860,5860,5860,0
20230908,142500,8775780,5860,5860,5860,5860,0
20230908,142400,8775780,5860,5860,5860,5860,0
20230908,142300,8775780,5860,5860,5860,5860,0
20230908,142200,8775780,5860,5860,5860,5860,0
20230908,142100,8775780,5860,5860,5860,5860,0
20230908,142000,8775780,5860,5860,5860,5860,0
20230908,141900,8775780,5860,5860,5860,5860,0
20230908,141800,8775780,5860,5860,5860,5860,0
20230908,141700,8775780,5860,5860,5860,5860,0
20230908,141600,8775780,5860,5860,5860,5860,0
20230908,141500,8775780,5860,5860,5860,5860,0
20230908,141400,8775780,5860,5860,5860,5860,0
20230908,141300,8775780,5860,5860,5860,5860,0
20230908,141200,8775780,5860,5860,5860,5860,0
20230908,141100,8775780,5860,5860,5860,5860,0
20230908,141000,8775780,5860,5860,5860,5860,0
20230908,140900,8775780,5860,5860,5860,5860,0
20230908,140800,8775780,5860,5860,5860,5860,0
20230908,140700,8775780,5860,5860,5860,5860,0
20230908,140600,8775780,5860,5860,5860,5860,32
20230908,140500,8588260,5860,5860,5860,5860,71
20230908,140400,8172200,5620,5620,5620,5620,0
20230908,140300,8172200,5620,5620,5620,5620,0
20230908,140200,8172200,5620,5620,5620,5620,0
20230908,140100,8172200,5620,5620,5620,5620,0
20230908,140000,8172200,5620,5620,5620,5620,0
20230908,135900,8172200,5620,5620,5620,5620,0
20230908,135800,8172200,5620,5620,5620,5620,0
20230908,135700,8172200,5620,5620,5620,5620,0
20230908,135600,8172200,5620,5620,5620,5620,0
20230908,135500,8172200,5620,5620,5620,5620,0
20230908,135400,8172200,5620,5620,5620,5620,0
20230908,135300,8172200,5620,5620,5620,5620,0
20230908,135200,8172200,5620,5620,5620,5620,0
20230908,135100,8172200,5620,5620,5620,5620,0
20230908,135000,8172200,5620,5620,5620,5620,0
20230908,134900,8172200,5620,5620,5620,5620,0
20230908,134800,8172200,5620,5620,5620,5620,0
20230908,134700,8172200,5620,5620,5620,5620,0
20230908,134600,8172200,5620,5620,5620,5620,0
20230908,134500,8172200,5620,5620,5620,5620,0
20230908,134400,8172200,5620,5620,5620,5620,0
20230908,134300,8172200,5620,5620,5620,5620,0
20230908,134200,8172200,5620,5620,5620,5620,0
20230908,134100,8172200,5620,5620,5620,5620,0
20230908,134000,8172200,5620,5620,5620,5620,0
20230908,133900,8172200,5620,5620,5620,5620,0
20230908,133800,8172200,5620,5620,5620,5620,0
20230908,133700,8172200,5620,5620,5620,5620,0
20230908,133600,8172200,5620,5620,5620,5620,0
20230908,133500,8172200,5620,5620,5620,5620,0
20230908,133400,8172200,5620,5620,5620,5620,0
20230908,133300,8172200,5620,5620,5620,5620,0
20230908,133200,8172200,5620,5620,5620,5620,0
20230908,133100,8172200,5620,5620,5620,5620,0
20230908,133000,8172200,5620,5620,5620,5620,0
20230908,132900,8172200,5620,5620,5620,5620,0
20230908,132800,8172200,5620,5620,5620,5620,0
20230908,132700,8172200,5620,5620,5620,5620,0
20230908,132600,8172200,5620,5620,5620,5620,0
20230908,132500,8172200,5620,5620,5620,5620,0
20230908,132400,8172200,5620,5620,5620,5620,0
20230908,132300,8172200,5620,5620,5620,5620,0
20230908,132200,8172200,5620,5620,5620,5620,0
20230908,132100,8172200,5620,5620,5620,5620,0
20230908,132000,8172200,5620,5620,5620,5620,0
20230908,131900,8172200,5620,5620,5620,5620,0
20230908,131800,8172200,5620,5620,5620,5620,0
20230908,131700,8172200,5620,5620,5620,5620,0
20230908,131600,8172200,5620,5620,5620,5620,0
20230908,131500,8172200,5620,5620,5620,5620,0
20230908,131400,8172200,5620,5620,5620,5620,0
20230908,131300,8172200,5620,5620,5620,5620,0
20230908,131200,8172200,5620,5620,5620,5620,0
20230908,131100,8172200,5620,5620,5620,5620,0
20230908,131000,8172200,5620,5620,5620,5620,0
20230908,130900,8172200,5620,5620,5620,5620,0
20230908,130800,8172200,5620,5620,5620,5620,0
20230908,130700,8172200,5620,5620,5620,5620,0
20230908,130600,8172200,5620,5620,5620,5620,0
20230908,130500,8172200,5620,5620,5620,5620,0
20230908,130400,8172200,5620,5620,5620,5620,0
20230908,130300,8172200,5620,5620,5620,5620,0
20230908,130200,8172200,5620,5620,5620,5620,0
20230908,130100,8172200,5620,5620,5620,5620,0
20230908,130000,8172200,5620,5620,5620,5620,0
20230908,125900,8172200,5620,5620,5620,5620,0
20230908,125800,8172200,5620,5620,5620,5620,0
20230908,125700,8172200,5620,5620,5620,5620,0
20230908,125600,8172200,5620,5620,5620,5620,0
20230908,125500,8172200,5620,5620,5620,5620,0
20230908,125400,8172200,5620,5620,5620,5620,0
20230908,125300,8172200,5620,5620,5620,5620,0
20230908,125200,8172200,5620,5620,5620,5620,0
20230908,125100,8172200,5620,5620,5620,5620,0
20230908,125000,8172200,5620,5620,5620,5620,0
20230908,124900,8172200,5620,5620,5620,5620,0
20230908,124800,8172200,5620,5800,5800,5620,212
20230908,124700,6978760,5800,5800,5800,5800,0
20230908,124600,6978760,5800,5800,5800,5800,0
20230908,124500,6978760,5800,5800,5800,5800,0
20230908,124400,6978760,5800,5810,5810,5800,1040
20230908,124300,943260,6200,6200,6200,6200,0
20230908,124200,943260,6200,6200,6200,6200,0
20230908,124100,943260,6200,6200,6200,6200,0
20230908,124000,943260,6200,6200,6200,6200,0
20230908,123900,943260,6200,6200,6200,6200,0
20230908,123800,943260,6200,6200,6200,6200,0
20230908,123700,943260,6200,6200,6200,6200,0
20230908,123600,943260,6200,6200,6200,6200,0
20230908,123500,943260,6200,6200,6200,6200,0
20230908,123400,943260,6200,6200,6200,6200,0
20230908,123300,943260,6200,6200,6200,6200,0
20230908,123200,943260,6200,6200,6200,6200,0
20230908,123100,943260,6200,6200,6200,6200,0
20230908,123000,943260,6200,6200,6200,6200,0
20230908,122900,943260,6200,6200,6200,6200,0
20230908,122800,943260,6200,6200,6200,6200,0
20230908,122700,943260,6200,6200,6200,6200,0
20230908,122600,943260,6200,6200,6200,6200,0
20230908,122500,943260,6200,6200,6200,6200,0
20230908,122400,943260,6200,6200,6200,6200,0
20230908,122300,943260,6200,6200,6200,6200,0
20230908,122200,943260,6200,6200,6200,6200,0
20230908,122100,943260,6200,6200,6200,6200,0
20230908,122000,943260,6200,6200,6200,6200,0
20230908,121900,943260,6200,6200,6200,6200,0
20230908,121800,943260,6200,6200,6200,6200,0
20230908,121700,943260,6200,6200,6200,6200,0
20230908,121600,943260,6200,6200,6200,6200,0
20230908,121500,943260,6200,6200,6200,6200,0
20230908,121400,943260,6200,6200,6200,6200,0
20230908,121300,943260,6200,6200,6200,6200,0
20230908,121200,943260,6200,6200,6200,6200,0
20230908,121100,943260,6200,6200,6200,6200,0
20230908,121000,943260,6200,6200,6200,6200,0
20230908,120900,943260,6200,6200,6200,6200,0
20230908,120800,943260,6200,6200,6200,6200,0
20230908,120700,943260,6200,6200,6200,6200,0
20230908,120600,943260,6200,6200,6200,6200,0
20230908,120500,943260,6200,6200,6200,6200,0
20230908,120400,943260,6200,6200,6200,6200,0
20230908,120300,943260,6200,6200,6200,6200,0
20230908,120200,943260,6200,6200,6200,6200,0
20230908,120100,943260,6200,6200,6200,6200,0
20230908,120000,943260,6200,6200,6200,6200,0
20230908,115900,943260,6200,6200,6200,6200,0
20230908,115800,943260,6200,6200,6200,6200,0
20230908,115700,943260,6200,6200,6200,6200,0
20230908,115600,943260,6200,6200,6200,6200,0
20230908,115500,943260,6200,6200,6200,6200,0
20230908,115400,943260,6200,6200,6200,6200,0
20230908,115300,943260,6200,6200,6200,6200,0
20230908,115200,943260,6200,6200,6200,6200,0
20230908,115100,943260,6200,6200,6200,6200,0
20230908,115000,943260,6200,6200,6200,6200,0
20230908,114900,943260,6200,6200,6200,6200,0
20230908,114800,943260,6200,6200,6200,6200,0
20230908,114700,943260,6200,6200,6200,6200,0
20230908,114600,943260,6200,6200,6200,6200,0
20230908,114500,943260,6200,6200,6200,6200,0
20230908,114400,943260,6200,6200,6200,6200,0
20230908,114300,943260,6200,6200,6200,6200,0
20230908,114200,943260,6200,6200,6200,6200,0
20230908,114100,943260,6200,6200,6200,6200,0
20230908,114000,943260,6200,6200,6200,6200,0
20230908,113900,943260,6200,6200,6200,6200,0
20230908,113800,943260,6200,6200,6200,6200,0
20230908,113700,943260,6200,6200,6200,6200,0
20230908,113600,943260,6200,6200,6200,6200,0
20230908,113500,943260,6200,6200,6200,6200,0
20230908,113400,943260,6200,6200,6200,6200,0
20230908,113300,943260,6200,6200,6200,6200,0
20230908,113200,943260,6200,6200,6200,6200,0
20230908,113100,943260,6200,6200,6200,6200,0
20230908,113000,943260,6200,6200,6200,6200,0
20230908,112900,943260,6200,6200,6200,6200,0
20230908,112800,943260,6200,6200,6200,6200,0
20230908,112700,943260,6200,6200,6200,6200,0
20230908,112600,943260,6200,6200,6200,6200,0
20230908,112500,943260,6200,6200,6200,6200,0
20230908,112400,943260,6200,6200,6200,6200,0
20230908,112300,943260,6200,6200,6200,6200,0
20230908,112200,943260,6200,6200,6200,6200,0
20230908,112100,943260,6200,6200,6200,6200,0
20230908,112000,943260,6200,6200,6200,6200,0
20230908,111900,943260,6200,6200,6200,6200,0
20230908,111800,943260,6200,6200,6200,6200,0
20230908,111700,943260,6200,6200,6200,6200,0
20230908,111600,943260,6200,6200,6200,6200,0
20230908,111500,943260,6200,6200,6200,6200,0
20230908,111400,943260,6200,6200,6200,6200,0
20230908,111300,943260,6200,6200,6200,6200,0
20230908,111200,943260,6200,6200,6200,6200,0
20230908,111100,943260,6200,6200,6200,6200,0
20230908,111000,943260,6200,6200,6200,6200,0
20230908,110900,943260,6200,6200,6200,6200,0
20230908,110800,943260,6200,6200,6200,6200,0
20230908,110700,943260,6200,6200,6200,6200,0
20230908,110600,943260,6200,6200,6200,6200,0
20230908,110500,943260,6200,6200,6200,6200,0
20230908,110400,943260,6200,6200,6200,6200,0
20230908,110300,943260,6200,6200,6200,6200,0
20230908,110200,943260,6200,6200,6200,6200,0
20230908,110100,943260,6200,6200,6200,6200,0
20230908,110000,943260,6200,6200,6200,6200,0
20230908,105900,943260,6200,6200,6200,6200,0
20230908,105800,943260,6200,6200,6200,6200,0
20230908,105700,943260,6200,6200,6200,6200,0
20230908,105600,943260,6200,6200,6200,6200,0
20230908,105500,943260,6200,6200,6200,6200,0
20230908,105400,943260,6200,6200,6200,6200,0
20230908,105300,943260,6200,6200,6200,6200,0
20230908,105200,943260,6200,6200,6200,6200,0
20230908,105100,943260,6200,6200,6200,6200,0
20230908,105000,943260,6200,6200,6200,6200,0
20230908,104900,943260,6200,6200,6200,6200,0
20230908,104800,943260,6200,6200,6200,6200,0
20230908,104700,943260,6200,6200,6200,6200,0
20230908,104600,943260,6200,6200,6200,6200,0
20230908,104500,943260,6200,6200,6200,6200,0
20230908,104400,943260,6200,6200,6200,6200,0
20230908,104300,943260,6200,6200,6200,6200,0
20230908,104200,943260,6200,6200,6200,6200,0
20230908,104100,943260,6200,6200,6200,6200,0
20230908,104000,943260,6200,6200,6200,6200,0
20230908,103900,943260,6200,6200,6200,6200,0
20230908,103800,943260,6200,6200,6200,6200,0
20230908,103700,943260,6200,6200,6200,6200,0
20230908,103600,943260,6200,6200,6200,6200,0
20230908,103500,943260,6200,6200,6200,6200,0
20230908,103400,943260,6200,6200,6200,6200,0
20230908,103300,943260,6200,6200,6200,6200,0
20230908,103200,943260,6200,6200,6200,6200,0
20230908,103100,943260,6200,6200,6200,6200,0
20230908,103000,943260,6200,6200,6200,6200,0
20230908,102900,943260,6200,6200,6200,6200,0
20230908,102800,943260,6200,6200,6200,6200,0
20230908,102700,943260,6200,6200,6200,6200,0
20230908,102600,943260,6200,6200,6200,6200,0
20230908,102500,943260,6200,6200,6200,6200,0
20230908,102400,943260,6200,6200,6200,6200,0
20230908,102300,943260,6200,6200,6200,6200,0
20230908,102200,943260,6200,6200,6200,6200,0
20230908,102100,943260,6200,6200,6200,6200,0
20230908,102000,943260,6200,6200,6200,6200,0
20230908,101900,943260,6200,6200,6200,6200,0
20230908,101800,943260,6200,6200,6200,6200,0
20230908,101700,943260,6200,6200,6200,6200,0
20230908,101600,943260,6200,6200,6200,6200,0
20230908,101500,943260,6200,6200,6200,6200,0
20230908,101400,943260,6200,6200,6200,6200,0
20230908,101300,943260,6200,6200,6200,6200,0
20230908,101200,943260,6200,6200,6200,6200,0
20230908,101100,943260,6200,6200,6200,6200,0
20230908,101000,943260,6200,6200,6200,6200,0
20230908,100900,943260,6200,6190,6200,6190,150
20230908,100800,13460,6730,6730,6730,6730,0
20230908,100700,13460,6730,6730,6730,6730,0
20230908,100600,13460,6730,6730,6730,6730,0
20230908,100500,13460,6730,6730,6730,6730,0
20230908,100400,13460,6730,6730,6730,6730,0
20230908,100300,13460,6730,6730,6730,6730,0
20230908,100200,13460,6730,6730,6730,6730,0
20230908,100100,13460,6730,6730,6730,6730,0
20230908,100000,13460,6730,6730,6730,6730,0
20230908,095900,13460,6730,6730,6730,6730,0
20230908,095800,13460,6730,6730,6730,6730,0
20230908,095700,13460,6730,6730,6730,6730,0
20230908,095600,13460,6730,6730,6730,6730,0
20230908,095500,13460,6730,6730,6730,6730,0
20230908,095400,13460,6730,6730,6730,6730,0
20230908,095300,13460,6730,6730,6730,6730,0
20230908,095200,13460,6730,6730,6730,6730,0
20230908,095100,13460,6730,6730,6730,6730,0
20230908,095000,13460,6730,6730,6730,6730,0
20230908,094900,13460,6730,6730,6730,6730,0
20230908,094800,13460,6730,6730,6730,6730,0
20230908,094700,13460,6730,6730,6730,6730,0
20230908,094600,13460,6730,6730,6730,6730,0
20230908,094500,13460,6730,6730,6730,6730,0
20230908,094400,13460,6730,6730,6730,6730,0
20230908,094300,13460,6730,6730,6730,6730,0
20230908,094200,13460,6730,6730,6730,6730,0
20230908,094100,13460,6730,6730,6730,6730,0
20230908,094000,13460,6730,6730,6730,6730,0
20230908,093900,13460,6730,6730,6730,6730,0
20230908,093800,13460,6730,6730,6730,6730,0
20230908,093700,13460,6730,6730,6730,6730,0
20230908,093600,13460,6730,6730,6730,6730,0
20230908,093500,13460,6730,6730,6730,6730,2
20230908,093400,0,5900,5900,5900,5900,0
20230908,093300,0,5900,5900,5900,5900,0
20230908,093200,0,5900,5900,5900,5900,0
20230908,093100,0,5900,5900,5900,5900,0
20230908,093000,0,5900,5900,5900,5900,0
20230908,092900,0,5900,5900,5900,5900,0
20230908,092800,0,5900,5900,5900,5900,0
20230908,092700,0,5900,5900,5900,5900,0
20230908,092600,0,5900,5900,5900,5900,0
20230908,092500,0,5900,5900,5900,5900,0
20230908,092400,0,5900,5900,5900,5900,0
20230908,092300,0,5900,5900,5900,5900,0
20230908,092200,0,5900,5900,5900,5900,0
20230908,092100,0,5900,5900,5900,5900,0
20230908,092000,0,5900,5900,5900,5900,0
20230908,091900,0,5900,5900,5900,5900,0
20230908,091800,0,5900,5900,5900,5900,0
20230908,091700,0,5900,5900,5900,5900,0
20230908,091600,0,5900,5900,5900,5900,0
20230908,091500,0,5900,5900,5900,5900,0
20230908,091400,0,5900,5900,5900,5900,0
20230908,091300,0,5900,5900,5900,5900,0
20230908,091200,0,5900,5900,5900,5900,0
20230908,091100,0,5900,5900,5900,5900,0
20230908,091000,0,5900,5900,5900,5900,0
20230908,090900,0,5900,5900,5900,5900,0
20230908,090800,0,5900,5900,5900,5900,0
20230908,090700,0,5900,5900,5900,5900,0
20230908,090600,0,5900,5900,5900,5900,0
20230908,090500,0,5900,5900,5900,5900,0
20230908,090400,0,5900,5900,5900,5900,0
20230908,090300,0,5900,5900,5900,5900,0
20230908,090200,0,5900,5900,5900,5900,0
20230908,090100,0,5900,5900,5900,5900,0
20230908,090000,0,5900,5900,5900,5900,0