KissMeData/200580/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,200900,8251860,12630,12630,12630,12630,1
20230920,200800,8251860,12630,12630,12630,12630,0
20230920,200700,8251860,12630,12630,12630,12630,0
20230920,200600,8251860,12630,12630,12630,12630,0
20230920,200500,8251860,12630,12630,12630,12630,0
20230920,200400,8251860,12630,12630,12630,12630,0
20230920,200300,8251860,12630,12630,12630,12630,0
20230920,200200,8251860,12630,12630,12630,12630,0
20230920,200100,8251860,12630,12630,12630,12630,0
20230920,200000,8251860,12630,12630,12630,12630,0
20230920,195900,8251860,12630,12630,12630,12630,0
20230920,195800,8251860,12630,12630,12630,12630,0
20230920,195700,8251860,12630,12630,12630,12630,0
20230920,195600,8251860,12630,12630,12630,12630,0
20230920,195500,8251860,12630,12630,12630,12630,0
20230920,195400,8251860,12630,12630,12630,12630,0
20230920,195300,8251860,12630,12630,12630,12630,0
20230920,195200,8251860,12630,12630,12630,12630,0
20230920,195100,8251860,12630,12630,12630,12630,0
20230920,195000,8251860,12630,12630,12630,12630,0
20230920,194900,8251860,12630,12630,12630,12630,0
20230920,194800,8251860,12630,12630,12630,12630,0
20230920,194700,8251860,12630,12630,12630,12630,0
20230920,194600,8251860,12630,12630,12630,12630,0
20230920,194500,8251860,12630,12630,12630,12630,0
20230920,194400,8251860,12630,12630,12630,12630,0
20230920,194300,8251860,12630,12630,12630,12630,0
20230920,194200,8251860,12630,12630,12630,12630,0
20230920,194100,8251860,12630,12630,12630,12630,0
20230920,194000,8251860,12630,12630,12630,12630,0
20230920,193900,8251860,12630,12630,12630,12630,1
20230920,193800,8251860,12630,12630,12630,12630,0
20230920,193700,8251860,12630,12630,12630,12630,0
20230920,193600,8251860,12630,12630,12630,12630,0
20230920,193500,8251860,12630,12630,12630,12630,0
20230920,193400,8251860,12630,12630,12630,12630,0
20230920,193300,8251860,12630,12630,12630,12630,0
20230920,193200,8251860,12630,12630,12630,12630,0
20230920,193100,8251860,12630,12630,12630,12630,0
20230920,193000,8251860,12630,12630,12630,12630,0
20230920,192900,8251860,12630,12630,12630,12630,0
20230920,192800,8251860,12630,12630,12630,12630,0
20230920,192700,8251860,12630,12630,12630,12630,0
20230920,192600,8251860,12630,12630,12630,12630,0
20230920,192500,8251860,12630,12630,12630,12630,0
20230920,192400,8251860,12630,12630,12630,12630,0
20230920,192300,8251860,12630,12630,12630,12630,0
20230920,192200,8251860,12630,12630,12630,12630,0
20230920,192100,8251860,12630,12630,12630,12630,0
20230920,192000,8251860,12630,12630,12630,12630,0
20230920,191900,8251860,12630,12630,12630,12630,0
20230920,191800,8251860,12630,12630,12630,12630,0
20230920,191700,8251860,12630,12630,12630,12630,0
20230920,191600,8251860,12630,12630,12630,12630,0
20230920,191500,8251860,12630,12630,12630,12630,0
20230920,191400,8251860,12630,12630,12630,12630,0
20230920,191300,8251860,12630,12630,12630,12630,0
20230920,191200,8251860,12630,12630,12630,12630,0
20230920,191100,8251860,12630,12630,12630,12630,0
20230920,191000,8251860,12630,12630,12630,12630,0
20230920,190900,8251860,12630,12630,12630,12630,1
20230920,190800,8251860,12630,12630,12630,12630,0
20230920,190700,8251860,12630,12630,12630,12630,0
20230920,190600,8251860,12630,12630,12630,12630,0
20230920,190500,8251860,12630,12630,12630,12630,0
20230920,190400,8251860,12630,12630,12630,12630,0
20230920,190300,8251860,12630,12630,12630,12630,0
20230920,190200,8251860,12630,12630,12630,12630,0
20230920,190100,8251860,12630,12630,12630,12630,0
20230920,190000,8251860,12630,12630,12630,12630,0
20230920,185900,8251860,12630,12630,12630,12630,0
20230920,185800,8251860,12630,12630,12630,12630,0
20230920,185700,8251860,12630,12630,12630,12630,0
20230920,185600,8251860,12630,12630,12630,12630,0
20230920,185500,8251860,12630,12630,12630,12630,0
20230920,185400,8251860,12630,12630,12630,12630,0
20230920,185300,8251860,12630,12630,12630,12630,0
20230920,185200,8251860,12630,12630,12630,12630,0
20230920,185100,8251860,12630,12630,12630,12630,0
20230920,185000,8251860,12630,12630,12630,12630,0
20230920,184900,8251860,12630,12630,12630,12630,0
20230920,184800,8251860,12630,12630,12630,12630,0
20230920,184700,8251860,12630,12630,12630,12630,0
20230920,184600,8251860,12630,12630,12630,12630,0
20230920,184500,8251860,12630,12630,12630,12630,0
20230920,184400,8251860,12630,12630,12630,12630,0
20230920,184300,8251860,12630,12630,12630,12630,0
20230920,184200,8251860,12630,12630,12630,12630,0
20230920,184100,8251860,12630,12630,12630,12630,0
20230920,184000,8251860,12630,12630,12630,12630,0
20230920,183900,8251860,12630,12630,12630,12630,1
20230920,183800,8251860,12630,12630,12630,12630,0
20230920,183700,8251860,12630,12630,12630,12630,0
20230920,183600,8251860,12630,12630,12630,12630,0
20230920,183500,8251860,12630,12630,12630,12630,0
20230920,183400,8251860,12630,12630,12630,12630,0
20230920,183300,8251860,12630,12630,12630,12630,0
20230920,183200,8251860,12630,12630,12630,12630,0
20230920,183100,8251860,12630,12630,12630,12630,0
20230920,183000,8251860,12630,12630,12630,12630,0
20230920,182900,8251860,12630,12630,12630,12630,0
20230920,182800,8251860,12630,12630,12630,12630,0
20230920,182700,8251860,12630,12630,12630,12630,0
20230920,182600,8251860,12630,12630,12630,12630,0
20230920,182500,8251860,12630,12630,12630,12630,0
20230920,182400,8251860,12630,12630,12630,12630,0
20230920,182300,8251860,12630,12630,12630,12630,0
20230920,182200,8251860,12630,12630,12630,12630,0
20230920,182100,8251860,12630,12630,12630,12630,0
20230920,182000,8251860,12630,12630,12630,12630,0
20230920,181900,8251860,12630,12630,12630,12630,0
20230920,181800,8251860,12630,12630,12630,12630,0
20230920,181700,8251860,12630,12630,12630,12630,0
20230920,181600,8251860,12630,12630,12630,12630,0
20230920,181500,8251860,12630,12630,12630,12630,0
20230920,181400,8251860,12630,12630,12630,12630,0
20230920,181300,8251860,12630,12630,12630,12630,0
20230920,181200,8251860,12630,12630,12630,12630,0
20230920,181100,8251860,12630,12630,12630,12630,0
20230920,181000,8251860,12630,12630,12630,12630,0
20230920,180900,8251860,12630,12630,12630,12630,1
20230920,180800,8251860,12630,12630,12630,12630,0
20230920,180700,8251860,12630,12630,12630,12630,0
20230920,180600,8251860,12630,12630,12630,12630,0
20230920,180500,8251860,12630,12630,12630,12630,0
20230920,180400,8251860,12630,12630,12630,12630,0
20230920,180300,8251860,12630,12630,12630,12630,0
20230920,180200,8251860,12630,12630,12630,12630,0
20230920,180100,8251860,12630,12630,12630,12630,0
20230920,180000,8251860,12630,12630,12630,12630,0
20230920,175900,8251860,12630,12630,12630,12630,0
20230920,175800,8251860,12630,12630,12630,12630,0
20230920,175700,8251860,12630,12630,12630,12630,0
20230920,175600,8251860,12630,12630,12630,12630,0
20230920,175500,8251860,12630,12630,12630,12630,0
20230920,175400,8251860,12630,12630,12630,12630,0
20230920,175300,8251860,12630,12630,12630,12630,0
20230920,175200,8251860,12630,12630,12630,12630,0
20230920,175100,8251860,12630,12630,12630,12630,0
20230920,175000,8251860,12630,12630,12630,12630,0
20230920,174900,8251860,12630,12630,12630,12630,0
20230920,174800,8251860,12630,12630,12630,12630,0
20230920,174700,8251860,12630,12630,12630,12630,0
20230920,174600,8251860,12630,12630,12630,12630,0
20230920,174500,8251860,12630,12630,12630,12630,0
20230920,174400,8251860,12630,12630,12630,12630,0
20230920,174300,8251860,12630,12630,12630,12630,0
20230920,174200,8251860,12630,12630,12630,12630,0
20230920,174100,8251860,12630,12630,12630,12630,0
20230920,174000,8251860,12630,12630,12630,12630,0
20230920,173900,8251860,12630,12630,12630,12630,1
20230920,173800,8251860,12630,12630,12630,12630,0
20230920,173700,8251860,12630,12630,12630,12630,0
20230920,173600,8251860,12630,12630,12630,12630,0
20230920,173500,8251860,12630,12630,12630,12630,0
20230920,173400,8251860,12630,12630,12630,12630,0
20230920,173300,8251860,12630,12630,12630,12630,0
20230920,173200,8251860,12630,12630,12630,12630,0
20230920,173100,8251860,12630,12630,12630,12630,0
20230920,173000,8251860,12630,12630,12630,12630,0
20230920,172900,8251860,12630,12630,12630,12630,0
20230920,172800,8251860,12630,12630,12630,12630,0
20230920,172700,8251860,12630,12630,12630,12630,0
20230920,172600,8251860,12630,12630,12630,12630,0
20230920,172500,8251860,12630,12630,12630,12630,0
20230920,172400,8251860,12630,12630,12630,12630,0
20230920,172300,8251860,12630,12630,12630,12630,0
20230920,172200,8251860,12630,12630,12630,12630,0
20230920,172100,8251860,12630,12630,12630,12630,0
20230920,172000,8251860,12630,12630,12630,12630,0
20230920,171900,8251860,12630,12630,12630,12630,0
20230920,171800,8251860,12630,12630,12630,12630,0
20230920,171700,8251860,12630,12630,12630,12630,0
20230920,171600,8251860,12630,12630,12630,12630,0
20230920,171500,8251860,12630,12630,12630,12630,0
20230920,171400,8251860,12630,12630,12630,12630,0
20230920,171300,8251860,12630,12630,12630,12630,0
20230920,171200,8251860,12630,12630,12630,12630,0
20230920,171100,8251860,12630,12630,12630,12630,0
20230920,171000,8251860,12630,12630,12630,12630,0
20230920,170900,8251860,12630,12630,12630,12630,1
20230920,170800,8251860,12630,12630,12630,12630,0
20230920,170700,8251860,12630,12630,12630,12630,0
20230920,170600,8251860,12630,12630,12630,12630,0
20230920,170500,8251860,12630,12630,12630,12630,0
20230920,170400,8251860,12630,12630,12630,12630,0
20230920,170300,8251860,12630,12630,12630,12630,0
20230920,170200,8251860,12630,12630,12630,12630,0
20230920,170100,8251860,12630,12630,12630,12630,0
20230920,170000,8251860,12630,12630,12630,12630,0
20230920,165900,8251860,12630,12630,12630,12630,0
20230920,165800,8251860,12630,12630,12630,12630,0
20230920,165700,8251860,12630,12630,12630,12630,0
20230920,165600,8251860,12630,12630,12630,12630,0
20230920,165500,8251860,12630,12630,12630,12630,0
20230920,165400,8251860,12630,12630,12630,12630,0
20230920,165300,8251860,12630,12630,12630,12630,0
20230920,165200,8251860,12630,12630,12630,12630,0
20230920,165100,8251860,12630,12630,12630,12630,0
20230920,165000,8251860,12630,12630,12630,12630,0
20230920,164900,8251860,12630,12630,12630,12630,0
20230920,164800,8251860,12630,12630,12630,12630,0
20230920,164700,8251860,12630,12630,12630,12630,0
20230920,164600,8251860,12630,12630,12630,12630,0
20230920,164500,8251860,12630,12630,12630,12630,0
20230920,164400,8251860,12630,12630,12630,12630,0
20230920,164300,8251860,12630,12630,12630,12630,0
20230920,164200,8251860,12630,12630,12630,12630,0
20230920,164100,8251860,12630,12630,12630,12630,0
20230920,164000,8251860,12630,12630,12630,12630,0
20230920,163900,8251860,12630,12630,12630,12630,1
20230920,163800,8251860,12630,12630,12630,12630,0
20230920,163700,8251860,12630,12630,12630,12630,0
20230920,163600,8251860,12630,12630,12630,12630,0
20230920,163500,8251860,12630,12630,12630,12630,0
20230920,163400,8251860,12630,12630,12630,12630,0
20230920,163300,8251860,12630,12630,12630,12630,0
20230920,163200,8251860,12630,12630,12630,12630,0
20230920,163100,8251860,12630,12630,12630,12630,0
20230920,163000,8251860,12630,12630,12630,12630,0
20230920,162900,8251860,12630,12630,12630,12630,0
20230920,162800,8251860,12630,12630,12630,12630,0
20230920,162700,8251860,12630,12630,12630,12630,0
20230920,162600,8251860,12630,12630,12630,12630,0
20230920,162500,8251860,12630,12630,12630,12630,0
20230920,162400,8251860,12630,12630,12630,12630,0
20230920,162300,8251860,12630,12630,12630,12630,0
20230920,162200,8251860,12630,12630,12630,12630,0
20230920,162100,8251860,12630,12630,12630,12630,0
20230920,162000,8251860,12630,12630,12630,12630,0
20230920,161900,8251860,12630,12630,12630,12630,0
20230920,161800,8251860,12630,12630,12630,12630,0
20230920,161700,8251860,12630,12630,12630,12630,0
20230920,161600,8251860,12630,12630,12630,12630,0
20230920,161500,8251860,12630,12630,12630,12630,0
20230920,161400,8251860,12630,12630,12630,12630,0
20230920,161300,8251860,12630,12630,12630,12630,0
20230920,161200,8251860,12630,12630,12630,12630,0
20230920,161100,8251860,12630,12630,12630,12630,0
20230920,161000,8251860,12630,12630,12630,12630,0
20230920,160900,8251860,12630,12630,12630,12630,1
20230920,160800,8251860,12630,12630,12630,12630,0
20230920,160700,8251860,12630,12630,12630,12630,0
20230920,160600,8251860,12630,12630,12630,12630,0
20230920,160500,8251860,12630,12630,12630,12630,0
20230920,160400,8251860,12630,12630,12630,12630,0
20230920,160300,8251860,12630,12630,12630,12630,0
20230920,160200,8251860,12630,12630,12630,12630,0
20230920,160100,8251860,12630,12630,12630,12630,0
20230920,160000,8251860,12630,12630,12630,12630,0
20230920,155900,8251860,12630,12630,12630,12630,0
20230920,155800,8251860,12630,12630,12630,12630,0
20230920,155700,8251860,12630,12630,12630,12630,0
20230920,155600,8251860,12630,12630,12630,12630,0
20230920,155500,8251860,12630,12630,12630,12630,0
20230920,155400,8251860,12630,12630,12630,12630,0
20230920,155300,8251860,12630,12630,12630,12630,0
20230920,155200,8251860,12630,12630,12630,12630,0
20230920,155100,8251860,12630,12630,12630,12630,0
20230920,155000,8251860,12630,12630,12630,12630,0
20230920,154900,8251860,12630,12630,12630,12630,0
20230920,154800,8251860,12630,12630,12630,12630,0
20230920,154700,8251860,12630,12630,12630,12630,0
20230920,154600,8251860,12630,12630,12630,12630,0
20230920,154500,8251860,12630,12630,12630,12630,0
20230920,154400,8251860,12630,12630,12630,12630,0
20230920,154300,8251860,12630,12630,12630,12630,0
20230920,154200,8251860,12630,12630,12630,12630,0
20230920,154100,8251860,12630,12630,12630,12630,0
20230920,154000,8251860,12630,12630,12630,12630,0
20230920,153900,8251860,12630,12630,12630,12630,1
20230920,153800,8251860,12630,12630,12630,12630,0
20230920,153700,8251860,12630,12630,12630,12630,0
20230920,153600,8251860,12630,12630,12630,12630,0
20230920,153500,8251860,12630,12630,12630,12630,0
20230920,153400,8251860,12630,12630,12630,12630,0
20230920,153300,8251860,12630,12630,12630,12630,0
20230920,153200,8251860,12630,12630,12630,12630,0
20230920,153100,8251860,12630,12630,12630,12630,0
20230920,153000,8251860,12630,12630,12630,12630,0
20230920,152900,8251860,12630,12630,12630,12630,0
20230920,152800,8251860,12630,12630,12630,12630,0
20230920,152700,8251860,12630,12630,12630,12630,0
20230920,152600,8251860,12630,12630,12630,12630,0
20230920,152500,8251860,12630,12630,12630,12630,0
20230920,152400,8251860,12630,12630,12630,12630,0
20230920,152300,8251860,12630,12630,12630,12630,0
20230920,152200,8251860,12630,12630,12630,12630,0
20230920,152100,8251860,12630,12630,12630,12630,0
20230920,152000,8251860,12630,12630,12630,12630,0
20230920,151900,8251860,12630,12630,12630,12630,0
20230920,151800,8251860,12630,12630,12630,12630,0
20230920,151700,8251860,12630,12630,12630,12630,0
20230920,151600,8251860,12630,12630,12630,12630,0
20230920,151500,8251860,12630,12630,12630,12630,0
20230920,151400,8251860,12630,12630,12630,12630,0
20230920,151300,8251860,12630,12630,12630,12630,0
20230920,151200,8251860,12630,12630,12630,12630,0
20230920,151100,8251860,12630,12630,12630,12630,0
20230920,151000,8251860,12630,12630,12630,12630,0
20230920,150900,8251860,12630,12630,12630,12630,0
20230920,150800,8251860,12630,12630,12630,12630,0
20230920,150700,8251860,12630,12630,12630,12630,0
20230920,150600,8251860,12630,12630,12630,12630,0
20230920,150500,8251860,12630,12630,12630,12630,0
20230920,150400,8251860,12630,12630,12630,12630,0
20230920,150300,8251860,12630,12630,12630,12630,0
20230920,150200,8251860,12630,12630,12630,12630,0
20230920,150100,8251860,12630,12630,12630,12630,0
20230920,150000,8251860,12630,12630,12630,12630,0
20230920,145900,8251860,12630,12630,12630,12630,0
20230920,145800,8251860,12630,12630,12630,12630,0
20230920,145700,8251860,12630,12630,12630,12630,0
20230920,145600,8251860,12630,12630,12630,12630,0
20230920,145500,8251860,12630,12630,12630,12630,0
20230920,145400,8251860,12630,12630,12630,12630,0
20230920,145300,8251860,12630,12630,12630,12630,0
20230920,145200,8251860,12630,12630,12630,12630,0
20230920,145100,8251860,12630,12630,12630,12630,1
20230920,145000,8239230,12050,12050,12050,12050,0
20230920,144900,8239230,12050,12050,12050,12050,0
20230920,144800,8239230,12050,12050,12050,12050,0
20230920,144700,8239230,12050,12050,12050,12050,0
20230920,144600,8239230,12050,12050,12050,12050,0
20230920,144500,8239230,12050,12050,12050,12050,0
20230920,144400,8239230,12050,12050,12050,12050,0
20230920,144300,8239230,12050,12050,12050,12050,0
20230920,144200,8239230,12050,12050,12050,12050,0
20230920,144100,8239230,12050,12050,12050,12050,0
20230920,144000,8239230,12050,12050,12050,12050,0
20230920,143900,8239230,12050,12050,12050,12050,0
20230920,143800,8239230,12050,12050,12050,12050,0
20230920,143700,8239230,12050,12050,12050,12050,0
20230920,143600,8239230,12050,12050,12050,12050,0
20230920,143500,8239230,12050,12050,12050,12050,0
20230920,143400,8239230,12050,12050,12050,12050,0
20230920,143300,8239230,12050,12050,12050,12050,0
20230920,143200,8239230,12050,12050,12050,12050,0
20230920,143100,8239230,12050,12050,12050,12050,0
20230920,143000,8239230,12050,12050,12050,12050,0
20230920,142900,8239230,12050,12050,12050,12050,0
20230920,142800,8239230,12050,12050,12050,12050,0
20230920,142700,8239230,12050,12050,12050,12050,0
20230920,142600,8239230,12050,12050,12050,12050,0
20230920,142500,8239230,12050,12050,12050,12050,0
20230920,142400,8239230,12050,12050,12050,12050,0
20230920,142300,8239230,12050,12060,12060,12050,45
20230920,142200,7696970,12010,12010,12010,12010,0
20230920,142100,7696970,12010,12010,12010,12010,0
20230920,142000,7696970,12010,12010,12010,12010,0
20230920,141900,7696970,12010,12010,12010,12010,0
20230920,141800,7696970,12010,12010,12010,12010,0
20230920,141700,7696970,12010,12010,12010,12010,0
20230920,141600,7696970,12010,12010,12010,12010,0
20230920,141500,7696970,12010,12010,12010,12010,0
20230920,141400,7696970,12010,12010,12010,12010,0
20230920,141300,7696970,12010,12010,12010,12010,0
20230920,141200,7696970,12010,12010,12010,12010,0
20230920,141100,7696970,12010,12010,12010,12010,0
20230920,141000,7696970,12010,12010,12010,12010,0
20230920,140900,7696970,12010,12010,12010,12010,0
20230920,140800,7696970,12010,12010,12010,12010,0
20230920,140700,7696970,12010,12010,12010,12010,0
20230920,140600,7696970,12010,12010,12010,12010,0
20230920,140500,7696970,12010,12010,12010,12010,0
20230920,140400,7696970,12010,12010,12010,12010,0
20230920,140300,7696970,12010,12010,12010,12010,0
20230920,140200,7696970,12010,12010,12010,12010,0
20230920,140100,7696970,12010,12010,12010,12010,0
20230920,140000,7696970,12010,12010,12010,12010,0
20230920,135900,7696970,12010,12010,12010,12010,0
20230920,135800,7696970,12010,12010,12010,12010,0
20230920,135700,7696970,12010,12010,12010,12010,0
20230920,135600,7696970,12010,12010,12010,12010,0
20230920,135500,7696970,12010,12010,12010,12010,0
20230920,135400,7696970,12010,12010,12010,12010,0
20230920,135300,7696970,12010,12010,12010,12010,0
20230920,135200,7696970,12010,12010,12010,12010,0
20230920,135100,7696970,12010,12010,12010,12010,0
20230920,135000,7696970,12010,12010,12010,12010,0
20230920,134900,7696970,12010,12010,12010,12010,0
20230920,134800,7696970,12010,12010,12010,12010,0
20230920,134700,7696970,12010,12010,12010,12010,0
20230920,134600,7696970,12010,12010,12010,12010,0
20230920,134500,7696970,12010,12010,12010,12010,0
20230920,134400,7696970,12010,12010,12010,12010,0
20230920,134300,7696970,12010,12010,12010,12010,0
20230920,134200,7696970,12010,12010,12010,12010,0
20230920,134100,7696970,12010,12010,12010,12010,0
20230920,134000,7696970,12010,12010,12010,12010,0
20230920,133900,7696970,12010,12010,12010,12010,0
20230920,133800,7696970,12010,12010,12010,12010,0
20230920,133700,7696970,12010,12010,12010,12010,0
20230920,133600,7696970,12010,12010,12010,12010,0
20230920,133500,7696970,12010,12010,12010,12010,0
20230920,133400,7696970,12010,12010,12010,12010,0
20230920,133300,7696970,12010,12010,12010,12010,0
20230920,133200,7696970,12010,12010,12010,12010,0
20230920,133100,7696970,12010,12010,12010,12010,0
20230920,133000,7696970,12010,12010,12010,12010,0
20230920,132900,7696970,12010,12010,12010,12010,0
20230920,132800,7696970,12010,12010,12010,12010,0
20230920,132700,7696970,12010,12010,12010,12010,0
20230920,132600,7696970,12010,12010,12010,12010,0
20230920,132500,7696970,12010,12010,12010,12010,0
20230920,132400,7696970,12010,12010,12010,12010,0
20230920,132300,7696970,12010,12010,12010,12010,0
20230920,132200,7696970,12010,12010,12010,12010,0
20230920,132100,7696970,12010,12010,12010,12010,0
20230920,132000,7696970,12010,12010,12010,12010,0
20230920,131900,7696970,12010,12010,12010,12010,0
20230920,131800,7696970,12010,12010,12010,12010,0
20230920,131700,7696970,12010,12010,12010,12010,0
20230920,131600,7696970,12010,12010,12010,12010,0
20230920,131500,7696970,12010,12010,12010,12010,0
20230920,131400,7696970,12010,12010,12010,12010,0
20230920,131300,7696970,12010,12010,12010,12010,0
20230920,131200,7696970,12010,12010,12010,12010,0
20230920,131100,7696970,12010,12010,12010,12010,0
20230920,131000,7696970,12010,12010,12010,12010,0
20230920,130900,7696970,12010,12010,12010,12010,0
20230920,130800,7696970,12010,12010,12010,12010,0
20230920,130700,7696970,12010,12010,12010,12010,0
20230920,130600,7696970,12010,12010,12010,12010,0
20230920,130500,7696970,12010,12010,12010,12010,0
20230920,130400,7696970,12010,12010,12010,12010,0
20230920,130300,7696970,12010,12010,12010,12010,0
20230920,130200,7696970,12010,12010,12010,12010,0
20230920,130100,7696970,12010,12010,12010,12010,0
20230920,130000,7696970,12010,12010,12010,12010,0
20230920,125900,7696970,12010,12010,12010,12010,0
20230920,125800,7696970,12010,12010,12010,12010,0
20230920,125700,7696970,12010,12010,12010,12010,0
20230920,125600,7696970,12010,12010,12010,12010,0
20230920,125500,7696970,12010,12010,12010,12010,0
20230920,125400,7696970,12010,12010,12010,12010,0
20230920,125300,7696970,12010,12010,12010,12010,0
20230920,125200,7696970,12010,12010,12010,12010,0
20230920,125100,7696970,12010,12010,12010,12010,0
20230920,125000,7696970,12010,12010,12010,12010,0
20230920,124900,7696970,12010,12010,12010,12010,0
20230920,124800,7696970,12010,12010,12010,12010,0
20230920,124700,7696970,12010,12010,12010,12010,0
20230920,124600,7696970,12010,12010,12010,12010,0
20230920,124500,7696970,12010,12010,12010,12010,0
20230920,124400,7696970,12010,12010,12010,12010,0
20230920,124300,7696970,12010,12010,12010,12010,0
20230920,124200,7696970,12010,12010,12010,12010,0
20230920,124100,7696970,12010,12010,12010,12010,0
20230920,124000,7696970,12010,12010,12010,12010,0
20230920,123900,7696970,12010,12010,12010,12010,0
20230920,123800,7696970,12010,12060,12060,12010,242
20230920,123700,4784880,12100,12100,12100,12100,0
20230920,123600,4784880,12100,12100,12100,12100,0
20230920,123500,4784880,12100,12100,12100,12100,0
20230920,123400,4784880,12100,12100,12100,12100,0
20230920,123300,4784880,12100,12100,12100,12100,0
20230920,123200,4784880,12100,12100,12100,12100,0
20230920,123100,4784880,12100,12100,12100,12100,0
20230920,123000,4784880,12100,12100,12100,12100,0
20230920,122900,4784880,12100,12100,12100,12100,0
20230920,122800,4784880,12100,12100,12100,12100,0
20230920,122700,4784880,12100,12100,12100,12100,0
20230920,122600,4784880,12100,12100,12100,12100,0
20230920,122500,4784880,12100,12100,12100,12100,100
20230920,122400,3574880,12110,12110,12110,12110,0
20230920,122300,3574880,12110,12110,12110,12110,0
20230920,122200,3574880,12110,12110,12110,12110,0
20230920,122100,3574880,12110,12110,12110,12110,0
20230920,122000,3574880,12110,12110,12110,12110,0
20230920,121900,3574880,12110,12110,12110,12110,37
20230920,121800,3126810,12110,12110,12110,12110,0
20230920,121700,3126810,12110,12110,12110,12110,0
20230920,121600,3126810,12110,12110,12110,12110,0
20230920,121500,3126810,12110,12110,12110,12110,0
20230920,121400,3126810,12110,12110,12110,12110,0
20230920,121300,3126810,12110,12110,12110,12110,0
20230920,121200,3126810,12110,12110,12110,12110,0
20230920,121100,3126810,12110,12110,12110,12110,111
20230920,121000,1782600,12790,12790,12790,12790,0
20230920,120900,1782600,12790,12790,12790,12790,0
20230920,120800,1782600,12790,12790,12790,12790,0
20230920,120700,1782600,12790,12790,12790,12790,0
20230920,120600,1782600,12790,12790,12790,12790,0
20230920,120500,1782600,12790,12790,12790,12790,0
20230920,120400,1782600,12790,12790,12790,12790,0
20230920,120300,1782600,12790,12790,12790,12790,0
20230920,120200,1782600,12790,12790,12790,12790,0
20230920,120100,1782600,12790,12790,12790,12790,0
20230920,120000,1782600,12790,12790,12790,12790,0
20230920,115900,1782600,12790,12790,12790,12790,0
20230920,115800,1782600,12790,12790,12790,12790,0
20230920,115700,1782600,12790,12790,12790,12790,0
20230920,115600,1782600,12790,12790,12790,12790,0
20230920,115500,1782600,12790,12790,12790,12790,0
20230920,115400,1782600,12790,12790,12790,12790,0
20230920,115300,1782600,12790,12790,12790,12790,0
20230920,115200,1782600,12790,12790,12790,12790,0
20230920,115100,1782600,12790,12790,12790,12790,0
20230920,115000,1782600,12790,12790,12790,12790,0
20230920,114900,1782600,12790,12790,12790,12790,0
20230920,114800,1782600,12790,12790,12790,12790,0
20230920,114700,1782600,12790,12790,12790,12790,0
20230920,114600,1782600,12790,12790,12790,12790,0
20230920,114500,1782600,12790,12790,12790,12790,0
20230920,114400,1782600,12790,12790,12790,12790,0
20230920,114300,1782600,12790,12790,12790,12790,0
20230920,114200,1782600,12790,12790,12790,12790,0
20230920,114100,1782600,12790,12790,12790,12790,0
20230920,114000,1782600,12790,12790,12790,12790,0
20230920,113900,1782600,12790,12790,12790,12790,0
20230920,113800,1782600,12790,12790,12790,12790,0
20230920,113700,1782600,12790,12790,12790,12790,0
20230920,113600,1782600,12790,12790,12790,12790,0
20230920,113500,1782600,12790,12790,12790,12790,0
20230920,113400,1782600,12790,12790,12790,12790,0
20230920,113300,1782600,12790,12790,12790,12790,0
20230920,113200,1782600,12790,12790,12790,12790,0
20230920,113100,1782600,12790,12790,12790,12790,0
20230920,113000,1782600,12790,12790,12790,12790,0
20230920,112900,1782600,12790,12790,12790,12790,0
20230920,112800,1782600,12790,12790,12790,12790,0
20230920,112700,1782600,12790,12790,12790,12790,0
20230920,112600,1782600,12790,12790,12790,12790,0
20230920,112500,1782600,12790,12790,12790,12790,0
20230920,112400,1782600,12790,12790,12790,12790,0
20230920,112300,1782600,12790,12790,12790,12790,0
20230920,112200,1782600,12790,12790,12790,12790,0
20230920,112100,1782600,12790,12790,12790,12790,0
20230920,112000,1782600,12790,12790,12790,12790,0
20230920,111900,1782600,12790,12790,12790,12790,0
20230920,111800,1782600,12790,12790,12790,12790,0
20230920,111700,1782600,12790,12790,12790,12790,0
20230920,111600,1782600,12790,12790,12790,12790,0
20230920,111500,1782600,12790,12790,12790,12790,0
20230920,111400,1782600,12790,12790,12790,12790,0
20230920,111300,1782600,12790,12790,12790,12790,0
20230920,111200,1782600,12790,12790,12790,12790,0
20230920,111100,1782600,12790,12790,12790,12790,0
20230920,111000,1782600,12790,12790,12790,12790,0
20230920,110900,1782600,12790,12790,12790,12790,0
20230920,110800,1782600,12790,12790,12790,12790,0
20230920,110700,1782600,12790,12790,12790,12790,0
20230920,110600,1782600,12790,12790,12790,12790,0
20230920,110500,1782600,12790,12790,12790,12790,0
20230920,110400,1782600,12790,12790,12790,12790,0
20230920,110300,1782600,12790,12790,12790,12790,0
20230920,110200,1782600,12790,12790,12790,12790,0
20230920,110100,1782600,12790,12790,12790,12790,0
20230920,110000,1782600,12790,12790,12790,12790,0
20230920,105900,1782600,12790,12790,12790,12790,0
20230920,105800,1782600,12790,12790,12790,12790,0
20230920,105700,1782600,12790,12790,12790,12790,0
20230920,105600,1782600,12790,12790,12790,12790,0
20230920,105500,1782600,12790,12790,12790,12790,0
20230920,105400,1782600,12790,12790,12790,12790,0
20230920,105300,1782600,12790,12790,12790,12790,0
20230920,105200,1782600,12790,12790,12790,12790,0
20230920,105100,1782600,12790,12790,12790,12790,0
20230920,105000,1782600,12790,12790,12790,12790,0
20230920,104900,1782600,12790,12790,12790,12790,0
20230920,104800,1782600,12790,12790,12790,12790,0
20230920,104700,1782600,12790,12790,12790,12790,0
20230920,104600,1782600,12790,12790,12790,12790,0
20230920,104500,1782600,12790,12790,12790,12790,0
20230920,104400,1782600,12790,12790,12790,12790,0
20230920,104300,1782600,12790,12790,12790,12790,0
20230920,104200,1782600,12790,12790,12790,12790,0
20230920,104100,1782600,12790,12790,12790,12790,0
20230920,104000,1782600,12790,12790,12790,12790,0
20230920,103900,1782600,12790,12790,12790,12790,0
20230920,103800,1782600,12790,12790,12790,12790,0
20230920,103700,1782600,12790,12790,12790,12790,0
20230920,103600,1782600,12790,12790,12790,12790,0
20230920,103500,1782600,12790,12790,12790,12790,0
20230920,103400,1782600,12790,12790,12790,12790,0
20230920,103300,1782600,12790,12790,12790,12790,0
20230920,103200,1782600,12790,12790,12790,12790,0
20230920,103100,1782600,12790,12790,12790,12790,0
20230920,103000,1782600,12790,12790,12790,12790,0
20230920,102900,1782600,12790,12790,12790,12790,1
20230920,102800,1769810,12110,12110,12110,12110,0
20230920,102700,1769810,12110,12110,12110,12110,0
20230920,102600,1769810,12110,12110,12110,12110,0
20230920,102500,1769810,12110,12110,12110,12110,0
20230920,102400,1769810,12110,12110,12110,12110,0
20230920,102300,1769810,12110,12110,12110,12110,0
20230920,102200,1769810,12110,12110,12110,12110,0
20230920,102100,1769810,12110,12110,12110,12110,0
20230920,102000,1769810,12110,12110,12110,12110,0
20230920,101900,1769810,12110,12110,12110,12110,0
20230920,101800,1769810,12110,12110,12110,12110,0
20230920,101700,1769810,12110,12110,12110,12110,0
20230920,101600,1769810,12110,12110,12110,12110,0
20230920,101500,1769810,12110,12130,12130,12110,140
20230920,101400,73390,12100,12100,12100,12100,0
20230920,101300,73390,12100,12100,12100,12100,0
20230920,101200,73390,12100,12100,12100,12100,0
20230920,101100,73390,12100,12100,12100,12100,0
20230920,101000,73390,12100,12100,12100,12100,0
20230920,100900,73390,12100,12100,12100,12100,0
20230920,100800,73390,12100,12100,12100,12100,0
20230920,100700,73390,12100,12100,12100,12100,0
20230920,100600,73390,12100,12100,12100,12100,0
20230920,100500,73390,12100,12100,12100,12100,0
20230920,100400,73390,12100,12100,12100,12100,0
20230920,100300,73390,12100,12100,12100,12100,0
20230920,100200,73390,12100,12100,12100,12100,0
20230920,100100,73390,12100,12100,12100,12100,0
20230920,100000,73390,12100,12100,12100,12100,0
20230920,095900,73390,12100,12100,12100,12100,0
20230920,095800,73390,12100,12100,12100,12100,0
20230920,095700,73390,12100,12100,12100,12100,0
20230920,095600,73390,12100,12100,12100,12100,0
20230920,095500,73390,12100,12100,12100,12100,0
20230920,095400,73390,12100,12100,12100,12100,0
20230920,095300,73390,12100,12100,12100,12100,0
20230920,095200,73390,12100,12100,12100,12100,0
20230920,095100,73390,12100,12100,12100,12100,0
20230920,095000,73390,12100,12100,12100,12100,0
20230920,094900,73390,12100,12100,12100,12100,0
20230920,094800,73390,12100,12100,12100,12100,0
20230920,094700,73390,12100,12100,12100,12100,0
20230920,094600,73390,12100,12100,12100,12100,0
20230920,094500,73390,12100,12100,12100,12100,0
20230920,094400,73390,12100,12100,12100,12100,0
20230920,094300,73390,12100,12100,12100,12100,0
20230920,094200,73390,12100,12100,12100,12100,0
20230920,094100,73390,12100,12100,12100,12100,0
20230920,094000,73390,12100,12100,12100,12100,0
20230920,093900,73390,12100,12100,12100,12100,0
20230920,093800,73390,12100,12100,12100,12100,0
20230920,093700,73390,12100,12100,12100,12100,0
20230920,093600,73390,12100,12100,12100,12100,0
20230920,093500,73390,12100,12100,12100,12100,0
20230920,093400,73390,12100,12100,12100,12100,0
20230920,093300,73390,12100,12100,12100,12100,0
20230920,093200,73390,12100,12100,12100,12100,0
20230920,093100,73390,12100,12100,12100,12100,0
20230920,093000,73390,12100,12100,12100,12100,0
20230920,092900,73390,12100,12100,12100,12100,0
20230920,092800,73390,12100,12100,12100,12100,0
20230920,092700,73390,12100,12100,12100,12100,5
20230920,092600,12890,12890,12890,12890,12890,0
20230920,092500,12890,12890,12890,12890,12890,0
20230920,092400,12890,12890,12890,12890,12890,0
20230920,092300,12890,12890,12890,12890,12890,0
20230920,092200,12890,12890,12890,12890,12890,0
20230920,092100,12890,12890,12890,12890,12890,0
20230920,092000,12890,12890,12890,12890,12890,0
20230920,091900,12890,12890,12890,12890,12890,0
20230920,091800,12890,12890,12890,12890,12890,0
20230920,091700,12890,12890,12890,12890,12890,0
20230920,091600,12890,12890,12890,12890,12890,0
20230920,091500,12890,12890,12890,12890,12890,0
20230920,091400,12890,12890,12890,12890,12890,0
20230920,091300,12890,12890,12890,12890,12890,0
20230920,091200,12890,12890,12890,12890,12890,0
20230920,091100,12890,12890,12890,12890,12890,0
20230920,091000,12890,12890,12890,12890,12890,0
20230920,090900,12890,12890,12890,12890,12890,1
20230920,090800,0,12480,12480,12480,12480,0
20230920,090700,0,12480,12480,12480,12480,0
20230920,090600,0,12480,12480,12480,12480,0
20230920,090500,0,12480,12480,12480,12480,0
20230920,090400,0,12480,12480,12480,12480,0
20230920,090300,0,12480,12480,12480,12480,0
20230920,090200,0,12480,12480,12480,12480,0
20230920,090100,0,12480,12480,12480,12480,0
20230920,090000,0,12480,12480,12480,12480,0