KissMeData/149010/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,200400,10941190,8120,8120,8120,8120,1
20230817,200300,10941190,8120,8120,8120,8120,0
20230817,200200,10941190,8120,8120,8120,8120,0
20230817,200100,10941190,8120,8120,8120,8120,0
20230817,200000,10941190,8120,8120,8120,8120,0
20230817,195900,10941190,8120,8120,8120,8120,0
20230817,195800,10941190,8120,8120,8120,8120,0
20230817,195700,10941190,8120,8120,8120,8120,0
20230817,195600,10941190,8120,8120,8120,8120,0
20230817,195500,10941190,8120,8120,8120,8120,0
20230817,195400,10941190,8120,8120,8120,8120,0
20230817,195300,10941190,8120,8120,8120,8120,0
20230817,195200,10941190,8120,8120,8120,8120,0
20230817,195100,10941190,8120,8120,8120,8120,0
20230817,195000,10941190,8120,8120,8120,8120,0
20230817,194900,10941190,8120,8120,8120,8120,0
20230817,194800,10941190,8120,8120,8120,8120,0
20230817,194700,10941190,8120,8120,8120,8120,0
20230817,194600,10941190,8120,8120,8120,8120,0
20230817,194500,10941190,8120,8120,8120,8120,0
20230817,194400,10941190,8120,8120,8120,8120,0
20230817,194300,10941190,8120,8120,8120,8120,0
20230817,194200,10941190,8120,8120,8120,8120,0
20230817,194100,10941190,8120,8120,8120,8120,0
20230817,194000,10941190,8120,8120,8120,8120,0
20230817,193900,10941190,8120,8120,8120,8120,0
20230817,193800,10941190,8120,8120,8120,8120,0
20230817,193700,10941190,8120,8120,8120,8120,0
20230817,193600,10941190,8120,8120,8120,8120,0
20230817,193500,10941190,8120,8120,8120,8120,0
20230817,193400,10941190,8120,8120,8120,8120,1
20230817,193300,10941190,8120,8120,8120,8120,0
20230817,193200,10941190,8120,8120,8120,8120,0
20230817,193100,10941190,8120,8120,8120,8120,0
20230817,193000,10941190,8120,8120,8120,8120,0
20230817,192900,10941190,8120,8120,8120,8120,0
20230817,192800,10941190,8120,8120,8120,8120,0
20230817,192700,10941190,8120,8120,8120,8120,0
20230817,192600,10941190,8120,8120,8120,8120,0
20230817,192500,10941190,8120,8120,8120,8120,0
20230817,192400,10941190,8120,8120,8120,8120,0
20230817,192300,10941190,8120,8120,8120,8120,0
20230817,192200,10941190,8120,8120,8120,8120,0
20230817,192100,10941190,8120,8120,8120,8120,0
20230817,192000,10941190,8120,8120,8120,8120,0
20230817,191900,10941190,8120,8120,8120,8120,0
20230817,191800,10941190,8120,8120,8120,8120,0
20230817,191700,10941190,8120,8120,8120,8120,0
20230817,191600,10941190,8120,8120,8120,8120,0
20230817,191500,10941190,8120,8120,8120,8120,0
20230817,191400,10941190,8120,8120,8120,8120,0
20230817,191300,10941190,8120,8120,8120,8120,0
20230817,191200,10941190,8120,8120,8120,8120,0
20230817,191100,10941190,8120,8120,8120,8120,0
20230817,191000,10941190,8120,8120,8120,8120,0
20230817,190900,10941190,8120,8120,8120,8120,0
20230817,190800,10941190,8120,8120,8120,8120,0
20230817,190700,10941190,8120,8120,8120,8120,0
20230817,190600,10941190,8120,8120,8120,8120,0
20230817,190500,10941190,8120,8120,8120,8120,0
20230817,190400,10941190,8120,8120,8120,8120,1
20230817,190300,10941190,8120,8120,8120,8120,0
20230817,190200,10941190,8120,8120,8120,8120,0
20230817,190100,10941190,8120,8120,8120,8120,0
20230817,190000,10941190,8120,8120,8120,8120,0
20230817,185900,10941190,8120,8120,8120,8120,0
20230817,185800,10941190,8120,8120,8120,8120,0
20230817,185700,10941190,8120,8120,8120,8120,0
20230817,185600,10941190,8120,8120,8120,8120,0
20230817,185500,10941190,8120,8120,8120,8120,0
20230817,185400,10941190,8120,8120,8120,8120,0
20230817,185300,10941190,8120,8120,8120,8120,0
20230817,185200,10941190,8120,8120,8120,8120,0
20230817,185100,10941190,8120,8120,8120,8120,0
20230817,185000,10941190,8120,8120,8120,8120,0
20230817,184900,10941190,8120,8120,8120,8120,0
20230817,184800,10941190,8120,8120,8120,8120,0
20230817,184700,10941190,8120,8120,8120,8120,0
20230817,184600,10941190,8120,8120,8120,8120,0
20230817,184500,10941190,8120,8120,8120,8120,0
20230817,184400,10941190,8120,8120,8120,8120,0
20230817,184300,10941190,8120,8120,8120,8120,0
20230817,184200,10941190,8120,8120,8120,8120,0
20230817,184100,10941190,8120,8120,8120,8120,0
20230817,184000,10941190,8120,8120,8120,8120,0
20230817,183900,10941190,8120,8120,8120,8120,0
20230817,183800,10941190,8120,8120,8120,8120,0
20230817,183700,10941190,8120,8120,8120,8120,0
20230817,183600,10941190,8120,8120,8120,8120,0
20230817,183500,10941190,8120,8120,8120,8120,0
20230817,183400,10941190,8120,8120,8120,8120,1
20230817,183300,10941190,8120,8120,8120,8120,0
20230817,183200,10941190,8120,8120,8120,8120,0
20230817,183100,10941190,8120,8120,8120,8120,0
20230817,183000,10941190,8120,8120,8120,8120,0
20230817,182900,10941190,8120,8120,8120,8120,0
20230817,182800,10941190,8120,8120,8120,8120,0
20230817,182700,10941190,8120,8120,8120,8120,0
20230817,182600,10941190,8120,8120,8120,8120,0
20230817,182500,10941190,8120,8120,8120,8120,0
20230817,182400,10941190,8120,8120,8120,8120,0
20230817,182300,10941190,8120,8120,8120,8120,0
20230817,182200,10941190,8120,8120,8120,8120,0
20230817,182100,10941190,8120,8120,8120,8120,0
20230817,182000,10941190,8120,8120,8120,8120,0
20230817,181900,10941190,8120,8120,8120,8120,0
20230817,181800,10941190,8120,8120,8120,8120,0
20230817,181700,10941190,8120,8120,8120,8120,0
20230817,181600,10941190,8120,8120,8120,8120,0
20230817,181500,10941190,8120,8120,8120,8120,0
20230817,181400,10941190,8120,8120,8120,8120,0
20230817,181300,10941190,8120,8120,8120,8120,0
20230817,181200,10941190,8120,8120,8120,8120,0
20230817,181100,10941190,8120,8120,8120,8120,0
20230817,181000,10941190,8120,8120,8120,8120,0
20230817,180900,10941190,8120,8120,8120,8120,0
20230817,180800,10941190,8120,8120,8120,8120,0
20230817,180700,10941190,8120,8120,8120,8120,0
20230817,180600,10941190,8120,8120,8120,8120,0
20230817,180500,10941190,8120,8120,8120,8120,0
20230817,180400,10941190,8120,8120,8120,8120,1
20230817,180300,10941190,8120,8120,8120,8120,0
20230817,180200,10941190,8120,8120,8120,8120,0
20230817,180100,10941190,8120,8120,8120,8120,0
20230817,180000,10941190,8120,8120,8120,8120,0
20230817,175900,10941190,8120,8120,8120,8120,0
20230817,175800,10941190,8120,8120,8120,8120,0
20230817,175700,10941190,8120,8120,8120,8120,0
20230817,175600,10941190,8120,8120,8120,8120,0
20230817,175500,10941190,8120,8120,8120,8120,0
20230817,175400,10941190,8120,8120,8120,8120,0
20230817,175300,10941190,8120,8120,8120,8120,0
20230817,175200,10941190,8120,8120,8120,8120,0
20230817,175100,10941190,8120,8120,8120,8120,0
20230817,175000,10941190,8120,8120,8120,8120,0
20230817,174900,10941190,8120,8120,8120,8120,0
20230817,174800,10941190,8120,8120,8120,8120,0
20230817,174700,10941190,8120,8120,8120,8120,0
20230817,174600,10941190,8120,8120,8120,8120,0
20230817,174500,10941190,8120,8120,8120,8120,0
20230817,174400,10941190,8120,8120,8120,8120,0
20230817,174300,10941190,8120,8120,8120,8120,0
20230817,174200,10941190,8120,8120,8120,8120,0
20230817,174100,10941190,8120,8120,8120,8120,0
20230817,174000,10941190,8120,8120,8120,8120,0
20230817,173900,10941190,8120,8120,8120,8120,0
20230817,173800,10941190,8120,8120,8120,8120,0
20230817,173700,10941190,8120,8120,8120,8120,0
20230817,173600,10941190,8120,8120,8120,8120,0
20230817,173500,10941190,8120,8120,8120,8120,0
20230817,173400,10941190,8120,8120,8120,8120,1
20230817,173300,10941190,8120,8120,8120,8120,0
20230817,173200,10941190,8120,8120,8120,8120,0
20230817,173100,10941190,8120,8120,8120,8120,0
20230817,173000,10941190,8120,8120,8120,8120,0
20230817,172900,10941190,8120,8120,8120,8120,0
20230817,172800,10941190,8120,8120,8120,8120,0
20230817,172700,10941190,8120,8120,8120,8120,0
20230817,172600,10941190,8120,8120,8120,8120,0
20230817,172500,10941190,8120,8120,8120,8120,0
20230817,172400,10941190,8120,8120,8120,8120,0
20230817,172300,10941190,8120,8120,8120,8120,0
20230817,172200,10941190,8120,8120,8120,8120,0
20230817,172100,10941190,8120,8120,8120,8120,0
20230817,172000,10941190,8120,8120,8120,8120,0
20230817,171900,10941190,8120,8120,8120,8120,0
20230817,171800,10941190,8120,8120,8120,8120,0
20230817,171700,10941190,8120,8120,8120,8120,0
20230817,171600,10941190,8120,8120,8120,8120,0
20230817,171500,10941190,8120,8120,8120,8120,0
20230817,171400,10941190,8120,8120,8120,8120,0
20230817,171300,10941190,8120,8120,8120,8120,0
20230817,171200,10941190,8120,8120,8120,8120,0
20230817,171100,10941190,8120,8120,8120,8120,0
20230817,171000,10941190,8120,8120,8120,8120,0
20230817,170900,10941190,8120,8120,8120,8120,0
20230817,170800,10941190,8120,8120,8120,8120,0
20230817,170700,10941190,8120,8120,8120,8120,0
20230817,170600,10941190,8120,8120,8120,8120,0
20230817,170500,10941190,8120,8120,8120,8120,0
20230817,170400,10941190,8120,8120,8120,8120,1
20230817,170300,10941190,8120,8120,8120,8120,0
20230817,170200,10941190,8120,8120,8120,8120,0
20230817,170100,10941190,8120,8120,8120,8120,0
20230817,170000,10941190,8120,8120,8120,8120,0
20230817,165900,10941190,8120,8120,8120,8120,0
20230817,165800,10941190,8120,8120,8120,8120,0
20230817,165700,10941190,8120,8120,8120,8120,0
20230817,165600,10941190,8120,8120,8120,8120,0
20230817,165500,10941190,8120,8120,8120,8120,0
20230817,165400,10941190,8120,8120,8120,8120,0
20230817,165300,10941190,8120,8120,8120,8120,0
20230817,165200,10941190,8120,8120,8120,8120,0
20230817,165100,10941190,8120,8120,8120,8120,0
20230817,165000,10941190,8120,8120,8120,8120,0
20230817,164900,10941190,8120,8120,8120,8120,0
20230817,164800,10941190,8120,8120,8120,8120,0
20230817,164700,10941190,8120,8120,8120,8120,0
20230817,164600,10941190,8120,8120,8120,8120,0
20230817,164500,10941190,8120,8120,8120,8120,0
20230817,164400,10941190,8120,8120,8120,8120,0
20230817,164300,10941190,8120,8120,8120,8120,0
20230817,164200,10941190,8120,8120,8120,8120,0
20230817,164100,10941190,8120,8120,8120,8120,0
20230817,164000,10941190,8120,8120,8120,8120,0
20230817,163900,10941190,8120,8120,8120,8120,0
20230817,163800,10941190,8120,8120,8120,8120,0
20230817,163700,10941190,8120,8120,8120,8120,0
20230817,163600,10941190,8120,8120,8120,8120,0
20230817,163500,10941190,8120,8120,8120,8120,0
20230817,163400,10941190,8120,8120,8120,8120,1
20230817,163300,10941190,8120,8120,8120,8120,0
20230817,163200,10941190,8120,8120,8120,8120,0
20230817,163100,10941190,8120,8120,8120,8120,0
20230817,163000,10941190,8120,8120,8120,8120,0
20230817,162900,10941190,8120,8120,8120,8120,0
20230817,162800,10941190,8120,8120,8120,8120,0
20230817,162700,10941190,8120,8120,8120,8120,0
20230817,162600,10941190,8120,8120,8120,8120,0
20230817,162500,10941190,8120,8120,8120,8120,0
20230817,162400,10941190,8120,8120,8120,8120,0
20230817,162300,10941190,8120,8120,8120,8120,0
20230817,162200,10941190,8120,8120,8120,8120,0
20230817,162100,10941190,8120,8120,8120,8120,0
20230817,162000,10941190,8120,8120,8120,8120,0
20230817,161900,10941190,8120,8120,8120,8120,0
20230817,161800,10941190,8120,8120,8120,8120,0
20230817,161700,10941190,8120,8120,8120,8120,0
20230817,161600,10941190,8120,8120,8120,8120,0
20230817,161500,10941190,8120,8120,8120,8120,0
20230817,161400,10941190,8120,8120,8120,8120,0
20230817,161300,10941190,8120,8120,8120,8120,0
20230817,161200,10941190,8120,8120,8120,8120,0
20230817,161100,10941190,8120,8120,8120,8120,0
20230817,161000,10941190,8120,8120,8120,8120,0
20230817,160900,10941190,8120,8120,8120,8120,0
20230817,160800,10941190,8120,8120,8120,8120,0
20230817,160700,10941190,8120,8120,8120,8120,0
20230817,160600,10941190,8120,8120,8120,8120,0
20230817,160500,10941190,8120,8120,8120,8120,0
20230817,160400,10941190,8120,8120,8120,8120,1
20230817,160300,10941190,8120,8120,8120,8120,0
20230817,160200,10941190,8120,8120,8120,8120,0
20230817,160100,10941190,8120,8120,8120,8120,0
20230817,160000,10941190,8120,8120,8120,8120,0
20230817,155900,10941190,8120,8120,8120,8120,0
20230817,155800,10941190,8120,8120,8120,8120,0
20230817,155700,10941190,8120,8120,8120,8120,0
20230817,155600,10941190,8120,8120,8120,8120,0
20230817,155500,10941190,8120,8120,8120,8120,0
20230817,155400,10941190,8120,8120,8120,8120,0
20230817,155300,10941190,8120,8120,8120,8120,0
20230817,155200,10941190,8120,8120,8120,8120,0
20230817,155100,10941190,8120,8120,8120,8120,0
20230817,155000,10941190,8120,8120,8120,8120,0
20230817,154900,10941190,8120,8120,8120,8120,0
20230817,154800,10941190,8120,8120,8120,8120,0
20230817,154700,10941190,8120,8120,8120,8120,0
20230817,154600,10941190,8120,8120,8120,8120,0
20230817,154500,10941190,8120,8120,8120,8120,0
20230817,154400,10941190,8120,8120,8120,8120,0
20230817,154300,10941190,8120,8120,8120,8120,0
20230817,154200,10941190,8120,8120,8120,8120,0
20230817,154100,10941190,8120,8120,8120,8120,0
20230817,154000,10941190,8120,8120,8120,8120,0
20230817,153900,10941190,8120,8120,8120,8120,0
20230817,153800,10941190,8120,8120,8120,8120,0
20230817,153700,10941190,8120,8120,8120,8120,0
20230817,153600,10941190,8120,8120,8120,8120,0
20230817,153500,10941190,8120,8120,8120,8120,0
20230817,153400,10941190,8120,8120,8120,8120,1
20230817,153300,10941190,8120,8120,8120,8120,0
20230817,153200,10941190,8120,8120,8120,8120,0
20230817,153100,10941190,8120,8120,8120,8120,0
20230817,153000,10941190,8120,8120,8120,8120,0
20230817,152900,10941190,8120,8120,8120,8120,0
20230817,152800,10941190,8120,8120,8120,8120,0
20230817,152700,10941190,8120,8120,8120,8120,0
20230817,152600,10941190,8120,8120,8120,8120,0
20230817,152500,10941190,8120,8120,8120,8120,0
20230817,152400,10941190,8120,8120,8120,8120,0
20230817,152300,10941190,8120,8120,8120,8120,0
20230817,152200,10941190,8120,8120,8120,8120,0
20230817,152100,10941190,8120,8120,8120,8120,0
20230817,152000,10941190,8120,8120,8120,8120,0
20230817,151900,10941190,8120,8120,8120,8120,0
20230817,151800,10941190,8120,8120,8120,8120,0
20230817,151700,10941190,8120,8120,8120,8120,0
20230817,151600,10941190,8120,8120,8120,8120,0
20230817,151500,10941190,8120,8120,8120,8120,0
20230817,151400,10941190,8120,8120,8120,8120,0
20230817,151300,10941190,8120,8120,8120,8120,0
20230817,151200,10941190,8120,8120,8120,8120,0
20230817,151100,10941190,8120,8120,8120,8120,0
20230817,151000,10941190,8120,8120,8120,8120,0
20230817,150900,10941190,8120,8120,8120,8120,0
20230817,150800,10941190,8120,8120,8120,8120,0
20230817,150700,10941190,8120,8120,8120,8120,0
20230817,150600,10941190,8120,8120,8120,8120,0
20230817,150500,10941190,8120,8120,8120,8120,1
20230817,150400,10933070,7990,7990,7990,7990,0
20230817,150300,10933070,7990,7990,7990,7990,0
20230817,150200,10933070,7990,7990,7990,7990,0
20230817,150100,10933070,7990,7990,7990,7990,0
20230817,150000,10933070,7990,7990,7990,7990,0
20230817,145900,10933070,7990,7990,7990,7990,0
20230817,145800,10933070,7990,7990,7990,7990,0
20230817,145700,10933070,7990,7990,7990,7990,0
20230817,145600,10933070,7990,7990,7990,7990,0
20230817,145500,10933070,7990,7990,7990,7990,0
20230817,145400,10933070,7990,7990,7990,7990,0
20230817,145300,10933070,7990,7990,7990,7990,0
20230817,145200,10933070,7990,7990,7990,7990,0
20230817,145100,10933070,7990,7990,7990,7990,0
20230817,145000,10933070,7990,7990,7990,7990,0
20230817,144900,10933070,7990,7990,7990,7990,0
20230817,144800,10933070,7990,7990,7990,7990,0
20230817,144700,10933070,7990,7990,7990,7990,0
20230817,144600,10933070,7990,7990,7990,7990,0
20230817,144500,10933070,7990,7990,7990,7990,0
20230817,144400,10933070,7990,7990,7990,7990,0
20230817,144300,10933070,7990,7990,7990,7990,0
20230817,144200,10933070,7990,7990,7990,7990,0
20230817,144100,10933070,7990,7990,7990,7990,0
20230817,144000,10933070,7990,7990,7990,7990,0
20230817,143900,10933070,7990,7990,7990,7990,0
20230817,143800,10933070,7990,7990,7990,7990,0
20230817,143700,10933070,7990,7990,7990,7990,0
20230817,143600,10933070,7990,7990,7990,7990,0
20230817,143500,10933070,7990,7990,7990,7990,0
20230817,143400,10933070,7990,7990,7990,7990,0
20230817,143300,10933070,7990,7990,7990,7990,0
20230817,143200,10933070,7990,7990,7990,7990,0
20230817,143100,10933070,7990,7990,7990,7990,0
20230817,143000,10933070,7990,7990,7990,7990,0
20230817,142900,10933070,7990,7990,7990,7990,0
20230817,142800,10933070,7990,8000,8000,7990,270
20230817,142700,8774020,8000,8000,8000,8000,0
20230817,142600,8774020,8000,8000,8000,8000,327
20230817,142500,6158020,8090,8090,8090,8090,0
20230817,142400,6158020,8090,8090,8090,8090,0
20230817,142300,6158020,8090,8090,8090,8090,0
20230817,142200,6158020,8090,8090,8090,8090,0
20230817,142100,6158020,8090,8090,8090,8090,0
20230817,142000,6158020,8090,8090,8090,8090,0
20230817,141900,6158020,8090,8090,8090,8090,0
20230817,141800,6158020,8090,8090,8090,8090,0
20230817,141700,6158020,8090,8090,8090,8090,0
20230817,141600,6158020,8090,8090,8090,8090,0
20230817,141500,6158020,8090,8090,8090,8090,0
20230817,141400,6158020,8090,8090,8090,8090,0
20230817,141300,6158020,8090,8090,8090,8090,0
20230817,141200,6158020,8090,8090,8090,8090,0
20230817,141100,6158020,8090,8090,8090,8090,0
20230817,141000,6158020,8090,8090,8090,8090,0
20230817,140900,6158020,8090,8090,8090,8090,0
20230817,140800,6158020,8090,8090,8090,8090,0
20230817,140700,6158020,8090,8090,8090,8090,0
20230817,140600,6158020,8090,8090,8090,8090,0
20230817,140500,6158020,8090,8090,8090,8090,0
20230817,140400,6158020,8090,8090,8090,8090,0
20230817,140300,6158020,8090,8090,8090,8090,0
20230817,140200,6158020,8090,8090,8090,8090,0
20230817,140100,6158020,8090,8090,8090,8090,0
20230817,140000,6158020,8090,8090,8090,8090,0
20230817,135900,6158020,8090,8090,8090,8090,0
20230817,135800,6158020,8090,8090,8090,8090,0
20230817,135700,6158020,8090,8090,8090,8090,0
20230817,135600,6158020,8090,8090,8090,8090,0
20230817,135500,6158020,8090,8090,8090,8090,0
20230817,135400,6158020,8090,8090,8090,8090,0
20230817,135300,6158020,8090,8090,8090,8090,0
20230817,135200,6158020,8090,8090,8090,8090,0
20230817,135100,6158020,8090,8090,8090,8090,0
20230817,135000,6158020,8090,8090,8090,8090,0
20230817,134900,6158020,8090,8090,8090,8090,0
20230817,134800,6158020,8090,8090,8090,8090,0
20230817,134700,6158020,8090,8090,8090,8090,0
20230817,134600,6158020,8090,8090,8090,8090,0
20230817,134500,6158020,8090,8090,8090,8090,0
20230817,134400,6158020,8090,8090,8090,8090,0
20230817,134300,6158020,8090,8090,8090,8090,0
20230817,134200,6158020,8090,8090,8090,8090,0
20230817,134100,6158020,8090,8090,8090,8090,0
20230817,134000,6158020,8090,8090,8090,8090,0
20230817,133900,6158020,8090,8090,8090,8090,0
20230817,133800,6158020,8090,8090,8090,8090,0
20230817,133700,6158020,8090,8090,8090,8090,0
20230817,133600,6158020,8090,8090,8090,8090,0
20230817,133500,6158020,8090,8090,8090,8090,0
20230817,133400,6158020,8090,8090,8090,8090,0
20230817,133300,6158020,8090,8090,8090,8090,0
20230817,133200,6158020,8090,8090,8090,8090,0
20230817,133100,6158020,8090,8090,8090,8090,0
20230817,133000,6158020,8090,8090,8090,8090,0
20230817,132900,6158020,8090,8090,8090,8090,0
20230817,132800,6158020,8090,8090,8090,8090,0
20230817,132700,6158020,8090,8090,8090,8090,0
20230817,132600,6158020,8090,8090,8090,8090,0
20230817,132500,6158020,8090,8090,8090,8090,0
20230817,132400,6158020,8090,8090,8090,8090,0
20230817,132300,6158020,8090,8090,8090,8090,0
20230817,132200,6158020,8090,8090,8090,8090,0
20230817,132100,6158020,8090,8090,8090,8090,0
20230817,132000,6158020,8090,8090,8090,8090,0
20230817,131900,6158020,8090,8090,8090,8090,0
20230817,131800,6158020,8090,8090,8090,8090,0
20230817,131700,6158020,8090,8090,8090,8090,0
20230817,131600,6158020,8090,8090,8090,8090,0
20230817,131500,6158020,8090,8090,8090,8090,0
20230817,131400,6158020,8090,8090,8090,8090,0
20230817,131300,6158020,8090,8090,8090,8090,0
20230817,131200,6158020,8090,8090,8090,8090,0
20230817,131100,6158020,8090,8090,8090,8090,0
20230817,131000,6158020,8090,8090,8090,8090,0
20230817,130900,6158020,8090,8090,8090,8090,0
20230817,130800,6158020,8090,8090,8090,8090,0
20230817,130700,6158020,8090,8090,8090,8090,0
20230817,130600,6158020,8090,8090,8090,8090,0
20230817,130500,6158020,8090,8090,8090,8090,0
20230817,130400,6158020,8090,8090,8090,8090,0
20230817,130300,6158020,8090,8090,8090,8090,0
20230817,130200,6158020,8090,8090,8090,8090,0
20230817,130100,6158020,8090,8090,8090,8090,0
20230817,130000,6158020,8090,8090,8090,8090,0
20230817,125900,6158020,8090,8090,8090,8090,0
20230817,125800,6158020,8090,8090,8090,8090,0
20230817,125700,6158020,8090,8090,8090,8090,0
20230817,125600,6158020,8090,8090,8090,8090,0
20230817,125500,6158020,8090,8090,8090,8090,0
20230817,125400,6158020,8090,8090,8090,8090,0
20230817,125300,6158020,8090,8090,8090,8090,0
20230817,125200,6158020,8090,8090,8090,8090,0
20230817,125100,6158020,8090,8090,8090,8090,0
20230817,125000,6158020,8090,8090,8090,8090,0
20230817,124900,6158020,8090,8090,8090,8090,0
20230817,124800,6158020,8090,8090,8090,8090,0
20230817,124700,6158020,8090,8090,8090,8090,0
20230817,124600,6158020,8090,8090,8090,8090,0
20230817,124500,6158020,8090,8090,8090,8090,0
20230817,124400,6158020,8090,8090,8090,8090,0
20230817,124300,6158020,8090,8090,8090,8090,19
20230817,124200,6004310,8090,8090,8090,8090,0
20230817,124100,6004310,8090,8090,8090,8090,0
20230817,124000,6004310,8090,8090,8090,8090,0
20230817,123900,6004310,8090,8090,8090,8090,0
20230817,123800,6004310,8090,8090,8090,8090,0
20230817,123700,6004310,8090,8090,8090,8090,0
20230817,123600,6004310,8090,8090,8090,8090,0
20230817,123500,6004310,8090,8090,8090,8090,0
20230817,123400,6004310,8090,8090,8090,8090,28
20230817,123300,5777790,8090,8090,8090,8090,0
20230817,123200,5777790,8090,8090,8090,8090,0
20230817,123100,5777790,8090,8090,8090,8090,0
20230817,123000,5777790,8090,8090,8090,8090,0
20230817,122900,5777790,8090,8090,8090,8090,0
20230817,122800,5777790,8090,8090,8090,8090,0
20230817,122700,5777790,8090,8090,8090,8090,0
20230817,122600,5777790,8090,8090,8090,8090,0
20230817,122500,5777790,8090,8090,8090,8090,0
20230817,122400,5777790,8090,8090,8090,8090,0
20230817,122300,5777790,8090,8090,8090,8090,0
20230817,122200,5777790,8090,8090,8090,8090,0
20230817,122100,5777790,8090,8090,8090,8090,0
20230817,122000,5777790,8090,8090,8090,8090,0
20230817,121900,5777790,8090,8090,8090,8090,0
20230817,121800,5777790,8090,8090,8090,8090,0
20230817,121700,5777790,8090,8090,8090,8090,0
20230817,121600,5777790,8090,8090,8090,8090,0
20230817,121500,5777790,8090,8090,8090,8090,0
20230817,121400,5777790,8090,8090,8090,8090,0
20230817,121300,5777790,8090,8090,8090,8090,0
20230817,121200,5777790,8090,8090,8090,8090,0
20230817,121100,5777790,8090,8090,8090,8090,1
20230817,121000,5769700,8090,8090,8090,8090,0
20230817,120900,5769700,8090,8090,8090,8090,0
20230817,120800,5769700,8090,8090,8090,8090,0
20230817,120700,5769700,8090,8090,8090,8090,0
20230817,120600,5769700,8090,8090,8090,8090,0
20230817,120500,5769700,8090,8090,8090,8090,0
20230817,120400,5769700,8090,8090,8090,8090,0
20230817,120300,5769700,8090,8090,8090,8090,0
20230817,120200,5769700,8090,8090,8090,8090,0
20230817,120100,5769700,8090,8090,8090,8090,0
20230817,120000,5769700,8090,8090,8090,8090,0
20230817,115900,5769700,8090,8090,8090,8090,0
20230817,115800,5769700,8090,8090,8090,8090,0
20230817,115700,5769700,8090,8090,8090,8090,0
20230817,115600,5769700,8090,8090,8090,8090,0
20230817,115500,5769700,8090,8090,8090,8090,0
20230817,115400,5769700,8090,8090,8090,8090,0
20230817,115300,5769700,8090,8090,8090,8090,0
20230817,115200,5769700,8090,8090,8090,8090,0
20230817,115100,5769700,8090,8090,8090,8090,0
20230817,115000,5769700,8090,8090,8090,8090,0
20230817,114900,5769700,8090,8090,8090,8090,0
20230817,114800,5769700,8090,8090,8090,8090,0
20230817,114700,5769700,8090,8090,8090,8090,0
20230817,114600,5769700,8090,8090,8090,8090,0
20230817,114500,5769700,8090,8090,8090,8090,0
20230817,114400,5769700,8090,8090,8090,8090,0
20230817,114300,5769700,8090,8090,8090,8090,0
20230817,114200,5769700,8090,8090,8090,8090,0
20230817,114100,5769700,8090,8090,8090,8090,0
20230817,114000,5769700,8090,8090,8090,8090,0
20230817,113900,5769700,8090,8090,8090,8090,0
20230817,113800,5769700,8090,8090,8090,8090,0
20230817,113700,5769700,8090,8090,8090,8090,0
20230817,113600,5769700,8090,8090,8090,8090,0
20230817,113500,5769700,8090,8090,8090,8090,0
20230817,113400,5769700,8090,8090,8090,8090,0
20230817,113300,5769700,8090,8090,8090,8090,0
20230817,113200,5769700,8090,8090,8090,8090,0
20230817,113100,5769700,8090,8090,8090,8090,0
20230817,113000,5769700,8090,8090,8090,8090,0
20230817,112900,5769700,8090,8090,8090,8090,0
20230817,112800,5769700,8090,8090,8090,8090,0
20230817,112700,5769700,8090,8090,8090,8090,0
20230817,112600,5769700,8090,8090,8090,8090,0
20230817,112500,5769700,8090,8090,8090,8090,0
20230817,112400,5769700,8090,8090,8090,8090,0
20230817,112300,5769700,8090,8090,8090,8090,0
20230817,112200,5769700,8090,8090,8090,8090,1
20230817,112100,5761610,7900,7900,7900,7900,0
20230817,112000,5761610,7900,7900,7900,7900,0
20230817,111900,5761610,7900,7900,7900,7900,0
20230817,111800,5761610,7900,7900,7900,7900,0
20230817,111700,5761610,7900,7900,7900,7900,0
20230817,111600,5761610,7900,7900,7900,7900,0
20230817,111500,5761610,7900,7900,7900,7900,0
20230817,111400,5761610,7900,7900,7900,7900,0
20230817,111300,5761610,7900,7900,7900,7900,0
20230817,111200,5761610,7900,7900,7900,7900,0
20230817,111100,5761610,7900,7900,7900,7900,0
20230817,111000,5761610,7900,7900,7900,7900,0
20230817,110900,5761610,7900,7900,7900,7900,0
20230817,110800,5761610,7900,7900,7900,7900,0
20230817,110700,5761610,7900,7900,7900,7900,0
20230817,110600,5761610,7900,7900,7900,7900,0
20230817,110500,5761610,7900,7900,7900,7900,0
20230817,110400,5761610,7900,7900,7900,7900,0
20230817,110300,5761610,7900,7900,7900,7900,0
20230817,110200,5761610,7900,7900,7900,7900,0
20230817,110100,5761610,7900,7900,7900,7900,0
20230817,110000,5761610,7900,7900,7900,7900,0
20230817,105900,5761610,7900,7900,7900,7900,0
20230817,105800,5761610,7900,7900,7900,7900,0
20230817,105700,5761610,7900,7900,7900,7900,0
20230817,105600,5761610,7900,7900,7900,7900,0
20230817,105500,5761610,7900,7900,7900,7900,0
20230817,105400,5761610,7900,7900,7900,7900,0
20230817,105300,5761610,7900,7900,7900,7900,0
20230817,105200,5761610,7900,7900,7900,7900,0
20230817,105100,5761610,7900,7900,7900,7900,0
20230817,105000,5761610,7900,7900,7900,7900,0
20230817,104900,5761610,7900,7900,7900,7900,0
20230817,104800,5761610,7900,7900,7900,7900,0
20230817,104700,5761610,7900,7900,7900,7900,0
20230817,104600,5761610,7900,7900,7900,7900,0
20230817,104500,5761610,7900,7900,7900,7900,0
20230817,104400,5761610,7900,7900,7900,7900,0
20230817,104300,5761610,7900,7900,7900,7900,0
20230817,104200,5761610,7900,7900,7900,7900,0
20230817,104100,5761610,7900,7900,7900,7900,0
20230817,104000,5761610,7900,7900,7900,7900,0
20230817,103900,5761610,7900,7900,7900,7900,0
20230817,103800,5761610,7900,7900,7900,7900,0
20230817,103700,5761610,7900,7900,7900,7900,0
20230817,103600,5761610,7900,7900,7900,7900,0
20230817,103500,5761610,7900,7900,7900,7900,0
20230817,103400,5761610,7900,7900,7900,7900,0
20230817,103300,5761610,7900,7900,7900,7900,0
20230817,103200,5761610,7900,7900,7900,7900,0
20230817,103100,5761610,7900,7900,7900,7900,0
20230817,103000,5761610,7900,7900,7900,7900,0
20230817,102900,5761610,7900,7900,7900,7900,0
20230817,102800,5761610,7900,7900,7900,7900,0
20230817,102700,5761610,7900,7900,7900,7900,0
20230817,102600,5761610,7900,7900,7900,7900,0
20230817,102500,5761610,7900,7900,7900,7900,0
20230817,102400,5761610,7900,7900,7900,7900,0
20230817,102300,5761610,7900,7900,7900,7900,0
20230817,102200,5761610,7900,7900,7900,7900,0
20230817,102100,5761610,7900,7900,7900,7900,0
20230817,102000,5761610,7900,7900,7900,7900,0
20230817,101900,5761610,7900,7900,7900,7900,0
20230817,101800,5761610,7900,7900,7900,7900,0
20230817,101700,5761610,7900,7900,7900,7900,0
20230817,101600,5761610,7900,7900,7900,7900,0
20230817,101500,5761610,7900,7900,7900,7900,0
20230817,101400,5761610,7900,7900,7900,7900,0
20230817,101300,5761610,7900,7900,7900,7900,0
20230817,101200,5761610,7900,7900,7900,7900,0
20230817,101100,5761610,7900,7900,7900,7900,0
20230817,101000,5761610,7900,7900,7900,7900,0
20230817,100900,5761610,7900,7900,7900,7900,0
20230817,100800,5761610,7900,7900,7900,7900,0
20230817,100700,5761610,7900,7900,7900,7900,0
20230817,100600,5761610,7900,7900,7900,7900,0
20230817,100500,5761610,7900,7900,7900,7900,0
20230817,100400,5761610,7900,7900,7900,7900,0
20230817,100300,5761610,7900,7900,7900,7900,0
20230817,100200,5761610,7900,7900,7900,7900,0
20230817,100100,5761610,7900,7900,7900,7900,0
20230817,100000,5761610,7900,7900,7900,7900,0
20230817,095900,5761610,7900,7900,7900,7900,0
20230817,095800,5761610,7900,7900,7900,7900,0
20230817,095700,5761610,7900,7900,7900,7900,0
20230817,095600,5761610,7900,7900,7900,7900,0
20230817,095500,5761610,7900,7900,7900,7900,0
20230817,095400,5761610,7900,7900,7900,7900,0
20230817,095300,5761610,7900,7900,7900,7900,0
20230817,095200,5761610,7900,7900,7900,7900,0
20230817,095100,5761610,7900,7900,7900,7900,0
20230817,095000,5761610,7900,7900,7900,7900,0
20230817,094900,5761610,7900,7900,7900,7900,0
20230817,094800,5761610,7900,7900,7900,7900,0
20230817,094700,5761610,7900,7900,7900,7900,0
20230817,094600,5761610,7900,7900,7900,7900,0
20230817,094500,5761610,7900,7900,7900,7900,0
20230817,094400,5761610,7900,7900,7900,7900,0
20230817,094300,5761610,7900,7900,7900,7900,0
20230817,094200,5761610,7900,7900,7900,7900,0
20230817,094100,5761610,7900,7900,7900,7900,0
20230817,094000,5761610,7900,7900,7900,7900,0
20230817,093900,5761610,7900,7900,7900,7900,0
20230817,093800,5761610,7900,7900,7900,7900,0
20230817,093700,5761610,7900,7900,7900,7900,0
20230817,093600,5761610,7900,7900,7900,7900,0
20230817,093500,5761610,7900,7900,7900,7900,0
20230817,093400,5761610,7900,7900,7900,7900,0
20230817,093300,5761610,7900,7900,7900,7900,0
20230817,093200,5761610,7900,7900,7900,7900,0
20230817,093100,5761610,7900,7900,7900,7900,0
20230817,093000,5761610,7900,7900,7900,7900,0
20230817,092900,5761610,7900,7930,7930,7900,728
20230817,092800,0,8130,8130,8130,8130,0
20230817,092700,0,8130,8130,8130,8130,0
20230817,092600,0,8130,8130,8130,8130,0
20230817,092500,0,8130,8130,8130,8130,0
20230817,092400,0,8130,8130,8130,8130,0
20230817,092300,0,8130,8130,8130,8130,0
20230817,092200,0,8130,8130,8130,8130,0
20230817,092100,0,8130,8130,8130,8130,0
20230817,092000,0,8130,8130,8130,8130,0
20230817,091900,0,8130,8130,8130,8130,0
20230817,091800,0,8130,8130,8130,8130,0
20230817,091700,0,8130,8130,8130,8130,0
20230817,091600,0,8130,8130,8130,8130,0
20230817,091500,0,8130,8130,8130,8130,0
20230817,091400,0,8130,8130,8130,8130,0
20230817,091300,0,8130,8130,8130,8130,0
20230817,091200,0,8130,8130,8130,8130,0
20230817,091100,0,8130,8130,8130,8130,0
20230817,091000,0,8130,8130,8130,8130,0
20230817,090900,0,8130,8130,8130,8130,0
20230817,090800,0,8130,8130,8130,8130,0
20230817,090700,0,8130,8130,8130,8130,0
20230817,090600,0,8130,8130,8130,8130,0
20230817,090500,0,8130,8130,8130,8130,0
20230817,090400,0,8130,8130,8130,8130,0
20230817,090300,0,8130,8130,8130,8130,0
20230817,090200,0,8130,8130,8130,8130,0
20230817,090100,0,8130,8130,8130,8130,0
20230817,090000,0,8130,8130,8130,8130,0