KissMeData/448740/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,205800,23772920,9700,9700,9700,9700,13
20230908,205700,23772920,9700,9700,9700,9700,0
20230908,205600,23772920,9700,9700,9700,9700,0
20230908,205500,23772920,9700,9700,9700,9700,0
20230908,205400,23772920,9700,9700,9700,9700,0
20230908,205300,23772920,9700,9700,9700,9700,0
20230908,205200,23772920,9700,9700,9700,9700,0
20230908,205100,23772920,9700,9700,9700,9700,0
20230908,205000,23772920,9700,9700,9700,9700,0
20230908,204900,23772920,9700,9700,9700,9700,0
20230908,204800,23772920,9700,9700,9700,9700,0
20230908,204700,23772920,9700,9700,9700,9700,0
20230908,204600,23772920,9700,9700,9700,9700,0
20230908,204500,23772920,9700,9700,9700,9700,0
20230908,204400,23772920,9700,9700,9700,9700,0
20230908,204300,23772920,9700,9700,9700,9700,0
20230908,204200,23772920,9700,9700,9700,9700,0
20230908,204100,23772920,9700,9700,9700,9700,0
20230908,204000,23772920,9700,9700,9700,9700,0
20230908,203900,23772920,9700,9700,9700,9700,0
20230908,203800,23772920,9700,9700,9700,9700,0
20230908,203700,23772920,9700,9700,9700,9700,0
20230908,203600,23772920,9700,9700,9700,9700,0
20230908,203500,23772920,9700,9700,9700,9700,0
20230908,203400,23772920,9700,9700,9700,9700,0
20230908,203300,23772920,9700,9700,9700,9700,0
20230908,203200,23772920,9700,9700,9700,9700,0
20230908,203100,23772920,9700,9700,9700,9700,0
20230908,203000,23772920,9700,9700,9700,9700,0
20230908,202900,23772920,9700,9700,9700,9700,0
20230908,202800,23772920,9700,9700,9700,9700,13
20230908,202700,23772920,9700,9700,9700,9700,0
20230908,202600,23772920,9700,9700,9700,9700,0
20230908,202500,23772920,9700,9700,9700,9700,0
20230908,202400,23772920,9700,9700,9700,9700,0
20230908,202300,23772920,9700,9700,9700,9700,0
20230908,202200,23772920,9700,9700,9700,9700,0
20230908,202100,23772920,9700,9700,9700,9700,0
20230908,202000,23772920,9700,9700,9700,9700,0
20230908,201900,23772920,9700,9700,9700,9700,0
20230908,201800,23772920,9700,9700,9700,9700,0
20230908,201700,23772920,9700,9700,9700,9700,0
20230908,201600,23772920,9700,9700,9700,9700,0
20230908,201500,23772920,9700,9700,9700,9700,0
20230908,201400,23772920,9700,9700,9700,9700,0
20230908,201300,23772920,9700,9700,9700,9700,0
20230908,201200,23772920,9700,9700,9700,9700,0
20230908,201100,23772920,9700,9700,9700,9700,0
20230908,201000,23772920,9700,9700,9700,9700,0
20230908,200900,23772920,9700,9700,9700,9700,0
20230908,200800,23772920,9700,9700,9700,9700,0
20230908,200700,23772920,9700,9700,9700,9700,0
20230908,200600,23772920,9700,9700,9700,9700,0
20230908,200500,23772920,9700,9700,9700,9700,0
20230908,200400,23772920,9700,9700,9700,9700,0
20230908,200300,23772920,9700,9700,9700,9700,0
20230908,200200,23772920,9700,9700,9700,9700,0
20230908,200100,23772920,9700,9700,9700,9700,0
20230908,200000,23772920,9700,9700,9700,9700,0
20230908,195900,23772920,9700,9700,9700,9700,0
20230908,195800,23772920,9700,9700,9700,9700,13
20230908,195700,23772920,9700,9700,9700,9700,0
20230908,195600,23772920,9700,9700,9700,9700,0
20230908,195500,23772920,9700,9700,9700,9700,0
20230908,195400,23772920,9700,9700,9700,9700,0
20230908,195300,23772920,9700,9700,9700,9700,0
20230908,195200,23772920,9700,9700,9700,9700,0
20230908,195100,23772920,9700,9700,9700,9700,0
20230908,195000,23772920,9700,9700,9700,9700,0
20230908,194900,23772920,9700,9700,9700,9700,0
20230908,194800,23772920,9700,9700,9700,9700,0
20230908,194700,23772920,9700,9700,9700,9700,0
20230908,194600,23772920,9700,9700,9700,9700,0
20230908,194500,23772920,9700,9700,9700,9700,0
20230908,194400,23772920,9700,9700,9700,9700,0
20230908,194300,23772920,9700,9700,9700,9700,0
20230908,194200,23772920,9700,9700,9700,9700,0
20230908,194100,23772920,9700,9700,9700,9700,0
20230908,194000,23772920,9700,9700,9700,9700,0
20230908,193900,23772920,9700,9700,9700,9700,0
20230908,193800,23772920,9700,9700,9700,9700,0
20230908,193700,23772920,9700,9700,9700,9700,0
20230908,193600,23772920,9700,9700,9700,9700,0
20230908,193500,23772920,9700,9700,9700,9700,0
20230908,193400,23772920,9700,9700,9700,9700,0
20230908,193300,23772920,9700,9700,9700,9700,0
20230908,193200,23772920,9700,9700,9700,9700,0
20230908,193100,23772920,9700,9700,9700,9700,0
20230908,193000,23772920,9700,9700,9700,9700,0
20230908,192900,23772920,9700,9700,9700,9700,0
20230908,192800,23772920,9700,9700,9700,9700,13
20230908,192700,23772920,9700,9700,9700,9700,0
20230908,192600,23772920,9700,9700,9700,9700,0
20230908,192500,23772920,9700,9700,9700,9700,0
20230908,192400,23772920,9700,9700,9700,9700,0
20230908,192300,23772920,9700,9700,9700,9700,0
20230908,192200,23772920,9700,9700,9700,9700,0
20230908,192100,23772920,9700,9700,9700,9700,0
20230908,192000,23772920,9700,9700,9700,9700,0
20230908,191900,23772920,9700,9700,9700,9700,0
20230908,191800,23772920,9700,9700,9700,9700,0
20230908,191700,23772920,9700,9700,9700,9700,0
20230908,191600,23772920,9700,9700,9700,9700,0
20230908,191500,23772920,9700,9700,9700,9700,0
20230908,191400,23772920,9700,9700,9700,9700,0
20230908,191300,23772920,9700,9700,9700,9700,0
20230908,191200,23772920,9700,9700,9700,9700,0
20230908,191100,23772920,9700,9700,9700,9700,0
20230908,191000,23772920,9700,9700,9700,9700,0
20230908,190900,23772920,9700,9700,9700,9700,0
20230908,190800,23772920,9700,9700,9700,9700,0
20230908,190700,23772920,9700,9700,9700,9700,0
20230908,190600,23772920,9700,9700,9700,9700,0
20230908,190500,23772920,9700,9700,9700,9700,0
20230908,190400,23772920,9700,9700,9700,9700,0
20230908,190300,23772920,9700,9700,9700,9700,0
20230908,190200,23772920,9700,9700,9700,9700,0
20230908,190100,23772920,9700,9700,9700,9700,0
20230908,190000,23772920,9700,9700,9700,9700,0
20230908,185900,23772920,9700,9700,9700,9700,0
20230908,185800,23772920,9700,9700,9700,9700,13
20230908,185700,23772920,9700,9700,9700,9700,0
20230908,185600,23772920,9700,9700,9700,9700,0
20230908,185500,23772920,9700,9700,9700,9700,0
20230908,185400,23772920,9700,9700,9700,9700,0
20230908,185300,23772920,9700,9700,9700,9700,0
20230908,185200,23772920,9700,9700,9700,9700,0
20230908,185100,23772920,9700,9700,9700,9700,0
20230908,185000,23772920,9700,9700,9700,9700,0
20230908,184900,23772920,9700,9700,9700,9700,0
20230908,184800,23772920,9700,9700,9700,9700,0
20230908,184700,23772920,9700,9700,9700,9700,0
20230908,184600,23772920,9700,9700,9700,9700,0
20230908,184500,23772920,9700,9700,9700,9700,0
20230908,184400,23772920,9700,9700,9700,9700,0
20230908,184300,23772920,9700,9700,9700,9700,0
20230908,184200,23772920,9700,9700,9700,9700,0
20230908,184100,23772920,9700,9700,9700,9700,0
20230908,184000,23772920,9700,9700,9700,9700,0
20230908,183900,23772920,9700,9700,9700,9700,0
20230908,183800,23772920,9700,9700,9700,9700,0
20230908,183700,23772920,9700,9700,9700,9700,0
20230908,183600,23772920,9700,9700,9700,9700,0
20230908,183500,23772920,9700,9700,9700,9700,0
20230908,183400,23772920,9700,9700,9700,9700,0
20230908,183300,23772920,9700,9700,9700,9700,0
20230908,183200,23772920,9700,9700,9700,9700,0
20230908,183100,23772920,9700,9700,9700,9700,0
20230908,183000,23772920,9700,9700,9700,9700,0
20230908,182900,23772920,9700,9700,9700,9700,0
20230908,182800,23772920,9700,9700,9700,9700,13
20230908,182700,23772920,9700,9700,9700,9700,0
20230908,182600,23772920,9700,9700,9700,9700,0
20230908,182500,23772920,9700,9700,9700,9700,0
20230908,182400,23772920,9700,9700,9700,9700,0
20230908,182300,23772920,9700,9700,9700,9700,0
20230908,182200,23772920,9700,9700,9700,9700,0
20230908,182100,23772920,9700,9700,9700,9700,0
20230908,182000,23772920,9700,9700,9700,9700,0
20230908,181900,23772920,9700,9700,9700,9700,0
20230908,181800,23772920,9700,9700,9700,9700,0
20230908,181700,23772920,9700,9700,9700,9700,0
20230908,181600,23772920,9700,9700,9700,9700,0
20230908,181500,23772920,9700,9700,9700,9700,0
20230908,181400,23772920,9700,9700,9700,9700,0
20230908,181300,23772920,9700,9700,9700,9700,0
20230908,181200,23772920,9700,9700,9700,9700,0
20230908,181100,23772920,9700,9700,9700,9700,0
20230908,181000,23772920,9700,9700,9700,9700,0
20230908,180900,23772920,9700,9700,9700,9700,0
20230908,180800,23772920,9700,9700,9700,9700,0
20230908,180700,23772920,9700,9700,9700,9700,0
20230908,180600,23772920,9700,9700,9700,9700,0
20230908,180500,23772920,9700,9700,9700,9700,0
20230908,180400,23772920,9700,9700,9700,9700,0
20230908,180300,23772920,9700,9700,9700,9700,0
20230908,180200,23772920,9700,9700,9700,9700,0
20230908,180100,23772920,9700,9700,9700,9700,0
20230908,180000,23772920,9700,9700,9700,9700,0
20230908,175900,23772920,9700,9700,9700,9700,0
20230908,175800,23772920,9700,9700,9700,9700,13
20230908,175700,23772920,9700,9700,9700,9700,0
20230908,175600,23772920,9700,9700,9700,9700,0
20230908,175500,23772920,9700,9700,9700,9700,0
20230908,175400,23772920,9700,9700,9700,9700,0
20230908,175300,23772920,9700,9700,9700,9700,0
20230908,175200,23772920,9700,9700,9700,9700,0
20230908,175100,23772920,9700,9700,9700,9700,0
20230908,175000,23772920,9700,9700,9700,9700,0
20230908,174900,23772920,9700,9700,9700,9700,0
20230908,174800,23772920,9700,9700,9700,9700,0
20230908,174700,23772920,9700,9700,9700,9700,0
20230908,174600,23772920,9700,9700,9700,9700,0
20230908,174500,23772920,9700,9700,9700,9700,0
20230908,174400,23772920,9700,9700,9700,9700,0
20230908,174300,23772920,9700,9700,9700,9700,0
20230908,174200,23772920,9700,9700,9700,9700,0
20230908,174100,23772920,9700,9700,9700,9700,0
20230908,174000,23772920,9700,9700,9700,9700,0
20230908,173900,23772920,9700,9700,9700,9700,0
20230908,173800,23772920,9700,9700,9700,9700,0
20230908,173700,23772920,9700,9700,9700,9700,0
20230908,173600,23772920,9700,9700,9700,9700,0
20230908,173500,23772920,9700,9700,9700,9700,0
20230908,173400,23772920,9700,9700,9700,9700,0
20230908,173300,23772920,9700,9700,9700,9700,0
20230908,173200,23772920,9700,9700,9700,9700,0
20230908,173100,23772920,9700,9700,9700,9700,0
20230908,173000,23772920,9700,9700,9700,9700,0
20230908,172900,23772920,9700,9700,9700,9700,0
20230908,172800,23772920,9700,9700,9700,9700,13
20230908,172700,23772920,9700,9700,9700,9700,0
20230908,172600,23772920,9700,9700,9700,9700,0
20230908,172500,23772920,9700,9700,9700,9700,0
20230908,172400,23772920,9700,9700,9700,9700,0
20230908,172300,23772920,9700,9700,9700,9700,0
20230908,172200,23772920,9700,9700,9700,9700,0
20230908,172100,23772920,9700,9700,9700,9700,0
20230908,172000,23772920,9700,9700,9700,9700,0
20230908,171900,23772920,9700,9700,9700,9700,0
20230908,171800,23772920,9700,9700,9700,9700,0
20230908,171700,23772920,9700,9700,9700,9700,0
20230908,171600,23772920,9700,9700,9700,9700,0
20230908,171500,23772920,9700,9700,9700,9700,0
20230908,171400,23772920,9700,9700,9700,9700,0
20230908,171300,23772920,9700,9700,9700,9700,0
20230908,171200,23772920,9700,9700,9700,9700,0
20230908,171100,23772920,9700,9700,9700,9700,0
20230908,171000,23772920,9700,9700,9700,9700,0
20230908,170900,23772920,9700,9700,9700,9700,0
20230908,170800,23772920,9700,9700,9700,9700,0
20230908,170700,23772920,9700,9700,9700,9700,0
20230908,170600,23772920,9700,9700,9700,9700,0
20230908,170500,23772920,9700,9700,9700,9700,0
20230908,170400,23772920,9700,9700,9700,9700,0
20230908,170300,23772920,9700,9700,9700,9700,0
20230908,170200,23772920,9700,9700,9700,9700,0
20230908,170100,23772920,9700,9700,9700,9700,0
20230908,170000,23772920,9700,9700,9700,9700,0
20230908,165900,23772920,9700,9700,9700,9700,0
20230908,165800,23772920,9700,9700,9700,9700,13
20230908,165700,23772920,9700,9700,9700,9700,0
20230908,165600,23772920,9700,9700,9700,9700,0
20230908,165500,23772920,9700,9700,9700,9700,0
20230908,165400,23772920,9700,9700,9700,9700,0
20230908,165300,23772920,9700,9700,9700,9700,0
20230908,165200,23772920,9700,9700,9700,9700,0
20230908,165100,23772920,9700,9700,9700,9700,0
20230908,165000,23772920,9700,9700,9700,9700,0
20230908,164900,23772920,9700,9700,9700,9700,0
20230908,164800,23772920,9700,9700,9700,9700,0
20230908,164700,23772920,9700,9700,9700,9700,0
20230908,164600,23772920,9700,9700,9700,9700,0
20230908,164500,23772920,9700,9700,9700,9700,0
20230908,164400,23772920,9700,9700,9700,9700,0
20230908,164300,23772920,9700,9700,9700,9700,0
20230908,164200,23772920,9700,9700,9700,9700,0
20230908,164100,23772920,9700,9700,9700,9700,0
20230908,164000,23772920,9700,9700,9700,9700,0
20230908,163900,23772920,9700,9700,9700,9700,0
20230908,163800,23772920,9700,9700,9700,9700,0
20230908,163700,23772920,9700,9700,9700,9700,0
20230908,163600,23772920,9700,9700,9700,9700,0
20230908,163500,23772920,9700,9700,9700,9700,0
20230908,163400,23772920,9700,9700,9700,9700,0
20230908,163300,23772920,9700,9700,9700,9700,0
20230908,163200,23772920,9700,9700,9700,9700,0
20230908,163100,23772920,9700,9700,9700,9700,0
20230908,163000,23772920,9700,9700,9700,9700,0
20230908,162900,23772920,9700,9700,9700,9700,0
20230908,162800,23772920,9700,9700,9700,9700,13
20230908,162700,23772920,9700,9700,9700,9700,0
20230908,162600,23772920,9700,9700,9700,9700,0
20230908,162500,23772920,9700,9700,9700,9700,0
20230908,162400,23772920,9700,9700,9700,9700,0
20230908,162300,23772920,9700,9700,9700,9700,0
20230908,162200,23772920,9700,9700,9700,9700,0
20230908,162100,23772920,9700,9700,9700,9700,0
20230908,162000,23772920,9700,9700,9700,9700,0
20230908,161900,23772920,9700,9700,9700,9700,0
20230908,161800,23772920,9700,9700,9700,9700,0
20230908,161700,23772920,9700,9700,9700,9700,0
20230908,161600,23772920,9700,9700,9700,9700,0
20230908,161500,23772920,9700,9700,9700,9700,0
20230908,161400,23772920,9700,9700,9700,9700,0
20230908,161300,23772920,9700,9700,9700,9700,0
20230908,161200,23772920,9700,9700,9700,9700,0
20230908,161100,23772920,9700,9700,9700,9700,0
20230908,161000,23772920,9700,9700,9700,9700,0
20230908,160900,23772920,9700,9700,9700,9700,0
20230908,160800,23772920,9700,9700,9700,9700,0
20230908,160700,23772920,9700,9700,9700,9700,0
20230908,160600,23772920,9700,9700,9700,9700,0
20230908,160500,23772920,9700,9700,9700,9700,0
20230908,160400,23772920,9700,9700,9700,9700,0
20230908,160300,23772920,9700,9700,9700,9700,0
20230908,160200,23772920,9700,9700,9700,9700,0
20230908,160100,23772920,9700,9700,9700,9700,0
20230908,160000,23772920,9700,9700,9700,9700,0
20230908,155900,23772920,9700,9700,9700,9700,0
20230908,155800,23772920,9700,9700,9700,9700,13
20230908,155700,23772920,9700,9700,9700,9700,0
20230908,155600,23772920,9700,9700,9700,9700,0
20230908,155500,23772920,9700,9700,9700,9700,0
20230908,155400,23772920,9700,9700,9700,9700,0
20230908,155300,23772920,9700,9700,9700,9700,0
20230908,155200,23772920,9700,9700,9700,9700,0
20230908,155100,23772920,9700,9700,9700,9700,0
20230908,155000,23772920,9700,9700,9700,9700,0
20230908,154900,23772920,9700,9700,9700,9700,0
20230908,154800,23772920,9700,9700,9700,9700,0
20230908,154700,23772920,9700,9700,9700,9700,0
20230908,154600,23772920,9700,9700,9700,9700,0
20230908,154500,23772920,9700,9700,9700,9700,0
20230908,154400,23772920,9700,9700,9700,9700,0
20230908,154300,23772920,9700,9700,9700,9700,0
20230908,154200,23772920,9700,9700,9700,9700,0
20230908,154100,23772920,9700,9700,9700,9700,0
20230908,154000,23772920,9700,9700,9700,9700,0
20230908,153900,23772920,9700,9700,9700,9700,0
20230908,153800,23772920,9700,9700,9700,9700,0
20230908,153700,23772920,9700,9700,9700,9700,0
20230908,153600,23772920,9700,9700,9700,9700,0
20230908,153500,23772920,9700,9700,9700,9700,0
20230908,153400,23772920,9700,9700,9700,9700,0
20230908,153300,23772920,9700,9700,9700,9700,0
20230908,153200,23772920,9700,9700,9700,9700,0
20230908,153100,23772920,9700,9700,9700,9700,0
20230908,153000,23772920,9700,9700,9700,9700,13
20230908,152900,23646820,9700,9700,9700,9700,0
20230908,152800,23646820,9700,9700,9700,9700,0
20230908,152700,23646820,9700,9700,9700,9700,0
20230908,152600,23646820,9700,9700,9700,9700,0
20230908,152500,23646820,9700,9700,9700,9700,0
20230908,152400,23646820,9700,9700,9700,9700,0
20230908,152300,23646820,9700,9700,9700,9700,0
20230908,152200,23646820,9700,9700,9700,9700,0
20230908,152100,23646820,9700,9700,9700,9700,0
20230908,152000,23646820,9700,9700,9700,9700,0
20230908,151900,23646820,9700,9700,9700,9700,1
20230908,151800,23637120,9690,9690,9690,9690,0
20230908,151700,23637120,9690,9690,9690,9690,0
20230908,151600,23637120,9690,9690,9690,9690,0
20230908,151500,23637120,9690,9690,9690,9690,4
20230908,151400,23598360,9700,9700,9700,9700,0
20230908,151300,23598360,9700,9700,9700,9700,0
20230908,151200,23598360,9700,9700,9700,9700,0
20230908,151100,23598360,9700,9700,9700,9700,0
20230908,151000,23598360,9700,9700,9700,9700,0
20230908,150900,23598360,9700,9700,9700,9700,30
20230908,150800,23307360,9700,9700,9700,9700,1
20230908,150700,23297660,9700,9700,9700,9700,0
20230908,150600,23297660,9700,9700,9700,9700,0
20230908,150500,23297660,9700,9700,9700,9700,0
20230908,150400,23297660,9700,9700,9700,9700,1
20230908,150300,23287960,9690,9690,9690,9690,0
20230908,150200,23287960,9690,9690,9690,9690,0
20230908,150100,23287960,9690,9690,9690,9690,0
20230908,150000,23287960,9690,9690,9690,9690,0
20230908,145900,23287960,9690,9690,9690,9690,0
20230908,145800,23287960,9690,9690,9690,9690,0
20230908,145700,23287960,9690,9690,9690,9690,0
20230908,145600,23287960,9690,9690,9690,9690,0
20230908,145500,23287960,9690,9690,9690,9690,0
20230908,145400,23287960,9690,9690,9690,9690,0
20230908,145300,23287960,9690,9690,9690,9690,0
20230908,145200,23287960,9690,9690,9690,9690,0
20230908,145100,23287960,9690,9690,9690,9690,0
20230908,145000,23287960,9690,9690,9690,9690,0
20230908,144900,23287960,9690,9690,9690,9690,0
20230908,144800,23287960,9690,9690,9690,9690,0
20230908,144700,23287960,9690,9690,9690,9690,0
20230908,144600,23287960,9690,9690,9690,9690,0
20230908,144500,23287960,9690,9690,9690,9690,10
20230908,144400,23191060,9700,9700,9700,9700,0
20230908,144300,23191060,9700,9700,9700,9700,0
20230908,144200,23191060,9700,9700,9700,9700,0
20230908,144100,23191060,9700,9700,9700,9700,0
20230908,144000,23191060,9700,9700,9700,9700,0
20230908,143900,23191060,9700,9700,9700,9700,1
20230908,143800,23181360,9700,9700,9700,9700,0
20230908,143700,23181360,9700,9700,9700,9700,1
20230908,143600,23171660,9690,9690,9690,9690,0
20230908,143500,23171660,9690,9690,9690,9690,0
20230908,143400,23171660,9690,9690,9690,9690,0
20230908,143300,23171660,9690,9690,9690,9690,1
20230908,143200,23161970,9700,9700,9700,9700,0
20230908,143100,23161970,9700,9700,9700,9700,0
20230908,143000,23161970,9700,9700,9700,9700,2
20230908,142900,23142570,9700,9700,9700,9700,0
20230908,142800,23142570,9700,9700,9700,9700,0
20230908,142700,23142570,9700,9700,9700,9700,0
20230908,142600,23142570,9700,9700,9700,9700,0
20230908,142500,23142570,9700,9700,9700,9700,5
20230908,142400,23094070,9700,9700,9700,9700,0
20230908,142300,23094070,9700,9700,9700,9700,100
20230908,142200,22124070,9690,9690,9690,9690,12
20230908,142100,22007790,9690,9690,9690,9690,0
20230908,142000,22007790,9690,9690,9690,9690,0
20230908,141900,22007790,9690,9690,9690,9690,0
20230908,141800,22007790,9690,9690,9690,9690,0
20230908,141700,22007790,9690,9690,9690,9690,0
20230908,141600,22007790,9690,9690,9690,9690,0
20230908,141500,22007790,9690,9690,9690,9690,0
20230908,141400,22007790,9690,9690,9690,9690,0
20230908,141300,22007790,9690,9690,9690,9690,0
20230908,141200,22007790,9690,9690,9690,9690,0
20230908,141100,22007790,9690,9690,9690,9690,0
20230908,141000,22007790,9690,9690,9690,9690,0
20230908,140900,22007790,9690,9690,9690,9690,0
20230908,140800,22007790,9690,9690,9690,9690,0
20230908,140700,22007790,9690,9690,9690,9690,0
20230908,140600,22007790,9690,9690,9690,9690,0
20230908,140500,22007790,9690,9690,9690,9690,0
20230908,140400,22007790,9690,9690,9690,9690,0
20230908,140300,22007790,9690,9690,9690,9690,0
20230908,140200,22007790,9690,9690,9690,9690,4
20230908,140100,21969030,9690,9690,9690,9690,0
20230908,140000,21969030,9690,9690,9690,9690,0
20230908,135900,21969030,9690,9690,9690,9690,0
20230908,135800,21969030,9690,9690,9690,9690,0
20230908,135700,21969030,9690,9690,9690,9690,0
20230908,135600,21969030,9690,9690,9690,9690,0
20230908,135500,21969030,9690,9690,9690,9690,3
20230908,135400,21939960,9690,9690,9690,9690,3
20230908,135300,21910890,9690,9690,9690,9690,0
20230908,135200,21910890,9690,9690,9690,9690,0
20230908,135100,21910890,9690,9690,9690,9690,0
20230908,135000,21910890,9690,9690,9690,9690,0
20230908,134900,21910890,9690,9690,9690,9690,0
20230908,134800,21910890,9690,9690,9690,9690,0
20230908,134700,21910890,9690,9690,9690,9690,3
20230908,134600,21881820,9690,9690,9690,9690,0
20230908,134500,21881820,9690,9690,9690,9690,3
20230908,134400,21852750,9690,9690,9690,9690,0
20230908,134300,21852750,9690,9690,9690,9690,0
20230908,134200,21852750,9690,9690,9690,9690,0
20230908,134100,21852750,9690,9690,9690,9690,0
20230908,134000,21852750,9690,9690,9690,9690,0
20230908,133900,21852750,9690,9690,9690,9690,28
20230908,133800,21581430,9700,9700,9700,9700,0
20230908,133700,21581430,9700,9700,9700,9700,0
20230908,133600,21581430,9700,9700,9700,9700,0
20230908,133500,21581430,9700,9700,9700,9700,0
20230908,133400,21581430,9700,9700,9700,9700,0
20230908,133300,21581430,9700,9700,9700,9700,0
20230908,133200,21581430,9700,9700,9700,9700,0
20230908,133100,21581430,9700,9700,9700,9700,0
20230908,133000,21581430,9700,9700,9700,9700,0
20230908,132900,21581430,9700,9700,9700,9700,0
20230908,132800,21581430,9700,9700,9700,9700,0
20230908,132700,21581430,9700,9700,9700,9700,0
20230908,132600,21581430,9700,9700,9700,9700,0
20230908,132500,21581430,9700,9700,9700,9700,0
20230908,132400,21581430,9700,9700,9700,9700,19
20230908,132300,21397130,9700,9700,9700,9700,0
20230908,132200,21397130,9700,9700,9700,9700,0
20230908,132100,21397130,9700,9700,9700,9700,0
20230908,132000,21397130,9700,9700,9700,9700,20
20230908,131900,21203130,9690,9690,9690,9690,0
20230908,131800,21203130,9690,9690,9690,9690,1056
20230908,131700,10970490,9690,9690,9690,9690,0
20230908,131600,10970490,9690,9690,9690,9690,0
20230908,131500,10970490,9690,9690,9690,9690,0
20230908,131400,10970490,9690,9690,9690,9690,0
20230908,131300,10970490,9690,9690,9690,9690,0
20230908,131200,10970490,9690,9690,9690,9690,0
20230908,131100,10970490,9690,9690,9690,9690,0
20230908,131000,10970490,9690,9690,9690,9690,3
20230908,130900,10941420,9700,9700,9700,9700,0
20230908,130800,10941420,9700,9700,9700,9700,6
20230908,130700,10883220,9700,9700,9700,9700,1
20230908,130600,10873520,9690,9690,9690,9690,0
20230908,130500,10873520,9690,9690,9690,9690,0
20230908,130400,10873520,9690,9690,9690,9690,0
20230908,130300,10873520,9690,9690,9690,9690,0
20230908,130200,10873520,9690,9690,9690,9690,0
20230908,130100,10873520,9690,9690,9690,9690,0
20230908,130000,10873520,9690,9690,9690,9690,0
20230908,125900,10873520,9690,9690,9690,9690,0
20230908,125800,10873520,9690,9690,9690,9690,0
20230908,125700,10873520,9690,9690,9690,9690,0
20230908,125600,10873520,9690,9690,9690,9690,0
20230908,125500,10873520,9690,9690,9690,9690,0
20230908,125400,10873520,9690,9690,9690,9690,0
20230908,125300,10873520,9690,9690,9690,9690,0
20230908,125200,10873520,9690,9690,9690,9690,0
20230908,125100,10873520,9690,9690,9690,9690,0
20230908,125000,10873520,9690,9690,9690,9690,0
20230908,124900,10873520,9690,9690,9690,9690,0
20230908,124800,10873520,9690,9690,9690,9690,0
20230908,124700,10873520,9690,9690,9690,9690,0
20230908,124600,10873520,9690,9690,9690,9690,0
20230908,124500,10873520,9690,9690,9690,9690,0
20230908,124400,10873520,9690,9690,9690,9690,0
20230908,124300,10873520,9690,9690,9690,9690,0
20230908,124200,10873520,9690,9690,9690,9690,0
20230908,124100,10873520,9690,9690,9690,9690,0
20230908,124000,10873520,9690,9690,9690,9690,0
20230908,123900,10873520,9690,9690,9690,9690,0
20230908,123800,10873520,9690,9690,9690,9690,0
20230908,123700,10873520,9690,9690,9690,9690,0
20230908,123600,10873520,9690,9690,9690,9690,3
20230908,123500,10844450,9690,9690,9690,9690,15
20230908,123400,10699100,9700,9700,9700,9700,0
20230908,123300,10699100,9700,9700,9700,9700,0
20230908,123200,10699100,9700,9700,9700,9700,0
20230908,123100,10699100,9700,9700,9700,9700,0
20230908,123000,10699100,9700,9700,9700,9700,0
20230908,122900,10699100,9700,9700,9700,9700,0
20230908,122800,10699100,9700,9700,9700,9700,0
20230908,122700,10699100,9700,9700,9700,9700,0
20230908,122600,10699100,9700,9700,9700,9700,1
20230908,122500,10689400,9700,9700,9700,9700,0
20230908,122400,10689400,9700,9700,9700,9700,0
20230908,122300,10689400,9700,9700,9700,9700,0
20230908,122200,10689400,9700,9700,9700,9700,0
20230908,122100,10689400,9700,9700,9700,9700,0
20230908,122000,10689400,9700,9700,9700,9700,0
20230908,121900,10689400,9700,9700,9700,9700,0
20230908,121800,10689400,9700,9700,9700,9700,0
20230908,121700,10689400,9700,9700,9700,9700,11
20230908,121600,10582700,9690,9690,9690,9690,0
20230908,121500,10582700,9690,9690,9690,9690,0
20230908,121400,10582700,9690,9690,9690,9690,0
20230908,121300,10582700,9690,9690,9690,9690,0
20230908,121200,10582700,9690,9690,9690,9690,0
20230908,121100,10582700,9690,9690,9690,9690,0
20230908,121000,10582700,9690,9690,9690,9690,0
20230908,120900,10582700,9690,9690,9690,9690,0
20230908,120800,10582700,9690,9690,9690,9690,0
20230908,120700,10582700,9690,9690,9690,9690,0
20230908,120600,10582700,9690,9690,9690,9690,0
20230908,120500,10582700,9690,9690,9690,9690,0
20230908,120400,10582700,9690,9690,9690,9690,0
20230908,120300,10582700,9690,9690,9690,9690,0
20230908,120200,10582700,9690,9690,9690,9690,0
20230908,120100,10582700,9690,9690,9690,9690,0
20230908,120000,10582700,9690,9690,9690,9690,0
20230908,115900,10582700,9690,9690,9690,9690,0
20230908,115800,10582700,9690,9690,9690,9690,0
20230908,115700,10582700,9690,9690,9690,9690,0
20230908,115600,10582700,9690,9690,9690,9690,0
20230908,115500,10582700,9690,9690,9690,9690,0
20230908,115400,10582700,9690,9690,9690,9690,0
20230908,115300,10582700,9690,9690,9690,9690,0
20230908,115200,10582700,9690,9690,9690,9690,0
20230908,115100,10582700,9690,9690,9690,9690,0
20230908,115000,10582700,9690,9690,9690,9690,0
20230908,114900,10582700,9690,9690,9690,9690,0
20230908,114800,10582700,9690,9690,9690,9690,0
20230908,114700,10582700,9690,9690,9690,9690,0
20230908,114600,10582700,9690,9690,9690,9690,0
20230908,114500,10582700,9690,9690,9690,9690,0
20230908,114400,10582700,9690,9690,9690,9690,0
20230908,114300,10582700,9690,9690,9690,9690,0
20230908,114200,10582700,9690,9690,9690,9690,0
20230908,114100,10582700,9690,9690,9690,9690,0
20230908,114000,10582700,9690,9690,9690,9690,4
20230908,113900,10543940,9690,9690,9690,9690,0
20230908,113800,10543940,9690,9690,9690,9690,6
20230908,113700,10485800,9690,9690,9690,9690,0
20230908,113600,10485800,9690,9690,9690,9690,0
20230908,113500,10485800,9690,9690,9690,9690,0
20230908,113400,10485800,9690,9690,9690,9690,0
20230908,113300,10485800,9690,9690,9690,9690,0
20230908,113200,10485800,9690,9690,9690,9690,0
20230908,113100,10485800,9690,9690,9690,9690,0
20230908,113000,10485800,9690,9690,9690,9690,0
20230908,112900,10485800,9690,9690,9690,9690,0
20230908,112800,10485800,9690,9690,9690,9690,0
20230908,112700,10485800,9690,9690,9690,9690,0
20230908,112600,10485800,9690,9690,9690,9690,0
20230908,112500,10485800,9690,9690,9690,9690,0
20230908,112400,10485800,9690,9690,9690,9690,0
20230908,112300,10485800,9690,9690,9690,9690,0
20230908,112200,10485800,9690,9690,9690,9690,3
20230908,112100,10456730,9690,9690,9690,9690,0
20230908,112000,10456730,9690,9690,9690,9690,0
20230908,111900,10456730,9690,9690,9690,9690,0
20230908,111800,10456730,9690,9690,9690,9690,0
20230908,111700,10456730,9690,9690,9690,9690,0
20230908,111600,10456730,9690,9690,9690,9690,0
20230908,111500,10456730,9690,9690,9690,9690,0
20230908,111400,10456730,9690,9690,9690,9690,0
20230908,111300,10456730,9690,9690,9690,9690,3
20230908,111200,10427660,9690,9690,9690,9690,0
20230908,111100,10427660,9690,9690,9690,9690,3
20230908,111000,10398590,9690,9690,9690,9690,3
20230908,110900,10369520,9690,9690,9690,9690,0
20230908,110800,10369520,9690,9690,9690,9690,7
20230908,110700,10301690,9690,9690,9690,9690,0
20230908,110600,10301690,9690,9690,9690,9690,4
20230908,110500,10262930,9690,9690,9690,9690,0
20230908,110400,10262930,9690,9690,9690,9690,0
20230908,110300,10262930,9690,9690,9690,9690,0
20230908,110200,10262930,9690,9690,9690,9690,0
20230908,110100,10262930,9690,9690,9690,9690,0
20230908,110000,10262930,9690,9690,9690,9690,0
20230908,105900,10262930,9690,9690,9690,9690,0
20230908,105800,10262930,9690,9690,9690,9690,0
20230908,105700,10262930,9690,9690,9690,9690,0
20230908,105600,10262930,9690,9690,9690,9690,0
20230908,105500,10262930,9690,9690,9690,9690,0
20230908,105400,10262930,9690,9690,9690,9690,0
20230908,105300,10262930,9690,9690,9690,9690,4
20230908,105200,10224170,9690,9690,9690,9690,165
20230908,105100,8625320,9690,9690,9690,9690,0
20230908,105000,8625320,9690,9690,9690,9690,0
20230908,104900,8625320,9690,9690,9690,9690,0
20230908,104800,8625320,9690,9690,9690,9690,84
20230908,104700,7811360,9700,9700,9700,9700,0
20230908,104600,7811360,9700,9700,9700,9700,0
20230908,104500,7811360,9700,9700,9700,9700,0
20230908,104400,7811360,9700,9700,9700,9700,25
20230908,104300,7568860,9690,9690,9690,9690,0
20230908,104200,7568860,9690,9690,9690,9690,0
20230908,104100,7568860,9690,9690,9690,9690,0
20230908,104000,7568860,9690,9690,9690,9690,0
20230908,103900,7568860,9690,9690,9690,9690,0
20230908,103800,7568860,9690,9690,9690,9690,0
20230908,103700,7568860,9690,9690,9690,9690,0
20230908,103600,7568860,9690,9690,9690,9690,9
20230908,103500,7481650,9690,9690,9690,9690,0
20230908,103400,7481650,9690,9690,9690,9690,3
20230908,103300,7452580,9690,9690,9690,9690,0
20230908,103200,7452580,9690,9690,9690,9690,0
20230908,103100,7452580,9690,9690,9690,9690,40
20230908,103000,7064980,9690,9690,9690,9690,0
20230908,102900,7064980,9690,9690,9690,9690,0
20230908,102800,7064980,9690,9690,9690,9690,0
20230908,102700,7064980,9690,9690,9690,9690,0
20230908,102600,7064980,9690,9690,9690,9690,0
20230908,102500,7064980,9690,9690,9690,9690,0
20230908,102400,7064980,9690,9690,9690,9690,0
20230908,102300,7064980,9690,9690,9690,9690,0
20230908,102200,7064980,9690,9690,9690,9690,21
20230908,102100,6861490,9690,9690,9690,9690,5
20230908,102000,6813040,9690,9690,9690,9690,5
20230908,101900,6764590,9700,9700,9700,9700,0
20230908,101800,6764590,9700,9700,9700,9700,0
20230908,101700,6764590,9700,9700,9700,9700,0
20230908,101600,6764590,9700,9700,9700,9700,0
20230908,101500,6764590,9700,9700,9700,9700,0
20230908,101400,6764590,9700,9700,9700,9700,1
20230908,101300,6754890,9700,9700,9700,9700,0
20230908,101200,6754890,9700,9700,9700,9700,0
20230908,101100,6754890,9700,9700,9700,9700,0
20230908,101000,6754890,9700,9700,9700,9700,0
20230908,100900,6754890,9700,9700,9700,9700,0
20230908,100800,6754890,9700,9700,9700,9700,10
20230908,100700,6657890,9690,9690,9690,9690,0
20230908,100600,6657890,9690,9690,9690,9690,0
20230908,100500,6657890,9690,9690,9690,9690,0
20230908,100400,6657890,9690,9690,9690,9690,0
20230908,100300,6657890,9690,9690,9690,9690,3
20230908,100200,6628820,9690,9690,9690,9690,0
20230908,100100,6628820,9690,9690,9690,9690,0
20230908,100000,6628820,9690,9690,9690,9690,44
20230908,095900,6202460,9700,9700,9700,9700,0
20230908,095800,6202460,9700,9700,9700,9700,1
20230908,095700,6192760,9700,9700,9700,9700,0
20230908,095600,6192760,9700,9700,9700,9700,0
20230908,095500,6192760,9700,9700,9700,9700,0
20230908,095400,6192760,9700,9700,9700,9700,0
20230908,095300,6192760,9700,9700,9700,9700,79
20230908,095200,5426460,9700,9700,9700,9700,0
20230908,095100,5426460,9700,9700,9700,9700,0
20230908,095000,5426460,9700,9700,9700,9700,0
20230908,094900,5426460,9700,9700,9700,9700,0
20230908,094800,5426460,9700,9700,9700,9700,0
20230908,094700,5426460,9700,9690,9700,9690,38
20230908,094600,5058230,9690,9690,9690,9690,0
20230908,094500,5058230,9690,9690,9690,9690,0
20230908,094400,5058230,9690,9690,9690,9690,3
20230908,094300,5029160,9700,9700,9700,9700,0
20230908,094200,5029160,9700,9700,9700,9700,0
20230908,094100,5029160,9700,9700,9700,9700,0
20230908,094000,5029160,9700,9700,9700,9700,0
20230908,093900,5029160,9700,9700,9700,9700,0
20230908,093800,5029160,9700,9700,9700,9700,0
20230908,093700,5029160,9700,9700,9700,9700,0
20230908,093600,5029160,9700,9700,9700,9700,0
20230908,093500,5029160,9700,9700,9700,9700,0
20230908,093400,5029160,9700,9700,9700,9700,0
20230908,093300,5029160,9700,9700,9700,9700,0
20230908,093200,5029160,9700,9700,9700,9700,0
20230908,093100,5029160,9700,9700,9700,9700,3
20230908,093000,5000060,9700,9700,9700,9700,0
20230908,092900,5000060,9700,9700,9700,9700,0
20230908,092800,5000060,9700,9700,9700,9700,0
20230908,092700,5000060,9700,9690,9700,9690,502
20230908,092600,135660,9690,9690,9690,9690,0
20230908,092500,135660,9690,9690,9690,9690,6
20230908,092400,77520,9690,9690,9690,9690,0
20230908,092300,77520,9690,9690,9690,9690,0
20230908,092200,77520,9690,9690,9690,9690,4
20230908,092100,38760,9690,9690,9690,9690,0
20230908,092000,38760,9690,9690,9690,9690,3
20230908,091900,9690,9690,9690,9690,9690,0
20230908,091800,9690,9690,9690,9690,9690,0
20230908,091700,9690,9690,9690,9690,9690,0
20230908,091600,9690,9690,9690,9690,9690,0
20230908,091500,9690,9690,9690,9690,9690,1
20230908,091400,0,9700,9700,9700,9700,0
20230908,091300,0,9700,9700,9700,9700,0
20230908,091200,0,9700,9700,9700,9700,0
20230908,091100,0,9700,9700,9700,9700,0
20230908,091000,0,9700,9700,9700,9700,0
20230908,090900,0,9700,9700,9700,9700,0
20230908,090800,0,9700,9700,9700,9700,0
20230908,090700,0,9700,9700,9700,9700,0
20230908,090600,0,9700,9700,9700,9700,0
20230908,090500,0,9700,9700,9700,9700,0
20230908,090400,0,9700,9700,9700,9700,0
20230908,090300,0,9700,9700,9700,9700,0
20230908,090200,0,9700,9700,9700,9700,0
20230908,090100,0,9700,9700,9700,9700,0
20230908,090000,0,9700,9700,9700,9700,0