KissMeData/200580/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,203100,8536380,12190,12190,12190,12190,15
20230922,203000,8536380,12190,12190,12190,12190,0
20230922,202900,8536380,12190,12190,12190,12190,0
20230922,202800,8536380,12190,12190,12190,12190,0
20230922,202700,8536380,12190,12190,12190,12190,0
20230922,202600,8536380,12190,12190,12190,12190,0
20230922,202500,8536380,12190,12190,12190,12190,0
20230922,202400,8536380,12190,12190,12190,12190,0
20230922,202300,8536380,12190,12190,12190,12190,0
20230922,202200,8536380,12190,12190,12190,12190,0
20230922,202100,8536380,12190,12190,12190,12190,0
20230922,202000,8536380,12190,12190,12190,12190,0
20230922,201900,8536380,12190,12190,12190,12190,0
20230922,201800,8536380,12190,12190,12190,12190,0
20230922,201700,8536380,12190,12190,12190,12190,0
20230922,201600,8536380,12190,12190,12190,12190,0
20230922,201500,8536380,12190,12190,12190,12190,0
20230922,201400,8536380,12190,12190,12190,12190,0
20230922,201300,8536380,12190,12190,12190,12190,0
20230922,201200,8536380,12190,12190,12190,12190,0
20230922,201100,8536380,12190,12190,12190,12190,0
20230922,201000,8536380,12190,12190,12190,12190,0
20230922,200900,8536380,12190,12190,12190,12190,0
20230922,200800,8536380,12190,12190,12190,12190,0
20230922,200700,8536380,12190,12190,12190,12190,0
20230922,200600,8536380,12190,12190,12190,12190,0
20230922,200500,8536380,12190,12190,12190,12190,0
20230922,200400,8536380,12190,12190,12190,12190,0
20230922,200300,8536380,12190,12190,12190,12190,0
20230922,200200,8536380,12190,12190,12190,12190,0
20230922,200100,8536380,12190,12190,12190,12190,15
20230922,200000,8536380,12190,12190,12190,12190,0
20230922,195900,8536380,12190,12190,12190,12190,0
20230922,195800,8536380,12190,12190,12190,12190,0
20230922,195700,8536380,12190,12190,12190,12190,0
20230922,195600,8536380,12190,12190,12190,12190,0
20230922,195500,8536380,12190,12190,12190,12190,0
20230922,195400,8536380,12190,12190,12190,12190,0
20230922,195300,8536380,12190,12190,12190,12190,0
20230922,195200,8536380,12190,12190,12190,12190,0
20230922,195100,8536380,12190,12190,12190,12190,0
20230922,195000,8536380,12190,12190,12190,12190,0
20230922,194900,8536380,12190,12190,12190,12190,0
20230922,194800,8536380,12190,12190,12190,12190,0
20230922,194700,8536380,12190,12190,12190,12190,0
20230922,194600,8536380,12190,12190,12190,12190,0
20230922,194500,8536380,12190,12190,12190,12190,0
20230922,194400,8536380,12190,12190,12190,12190,0
20230922,194300,8536380,12190,12190,12190,12190,0
20230922,194200,8536380,12190,12190,12190,12190,0
20230922,194100,8536380,12190,12190,12190,12190,0
20230922,194000,8536380,12190,12190,12190,12190,0
20230922,193900,8536380,12190,12190,12190,12190,0
20230922,193800,8536380,12190,12190,12190,12190,0
20230922,193700,8536380,12190,12190,12190,12190,0
20230922,193600,8536380,12190,12190,12190,12190,0
20230922,193500,8536380,12190,12190,12190,12190,0
20230922,193400,8536380,12190,12190,12190,12190,0
20230922,193300,8536380,12190,12190,12190,12190,0
20230922,193200,8536380,12190,12190,12190,12190,0
20230922,193100,8536380,12190,12190,12190,12190,15
20230922,193000,8536380,12190,12190,12190,12190,0
20230922,192900,8536380,12190,12190,12190,12190,0
20230922,192800,8536380,12190,12190,12190,12190,0
20230922,192700,8536380,12190,12190,12190,12190,0
20230922,192600,8536380,12190,12190,12190,12190,0
20230922,192500,8536380,12190,12190,12190,12190,0
20230922,192400,8536380,12190,12190,12190,12190,0
20230922,192300,8536380,12190,12190,12190,12190,0
20230922,192200,8536380,12190,12190,12190,12190,0
20230922,192100,8536380,12190,12190,12190,12190,0
20230922,192000,8536380,12190,12190,12190,12190,0
20230922,191900,8536380,12190,12190,12190,12190,0
20230922,191800,8536380,12190,12190,12190,12190,0
20230922,191700,8536380,12190,12190,12190,12190,0
20230922,191600,8536380,12190,12190,12190,12190,0
20230922,191500,8536380,12190,12190,12190,12190,0
20230922,191400,8536380,12190,12190,12190,12190,0
20230922,191300,8536380,12190,12190,12190,12190,0
20230922,191200,8536380,12190,12190,12190,12190,0
20230922,191100,8536380,12190,12190,12190,12190,0
20230922,191000,8536380,12190,12190,12190,12190,0
20230922,190900,8536380,12190,12190,12190,12190,0
20230922,190800,8536380,12190,12190,12190,12190,0
20230922,190700,8536380,12190,12190,12190,12190,0
20230922,190600,8536380,12190,12190,12190,12190,0
20230922,190500,8536380,12190,12190,12190,12190,0
20230922,190400,8536380,12190,12190,12190,12190,0
20230922,190300,8536380,12190,12190,12190,12190,0
20230922,190200,8536380,12190,12190,12190,12190,0
20230922,190100,8536380,12190,12190,12190,12190,15
20230922,190000,8536380,12190,12190,12190,12190,0
20230922,185900,8536380,12190,12190,12190,12190,0
20230922,185800,8536380,12190,12190,12190,12190,0
20230922,185700,8536380,12190,12190,12190,12190,0
20230922,185600,8536380,12190,12190,12190,12190,0
20230922,185500,8536380,12190,12190,12190,12190,0
20230922,185400,8536380,12190,12190,12190,12190,0
20230922,185300,8536380,12190,12190,12190,12190,0
20230922,185200,8536380,12190,12190,12190,12190,0
20230922,185100,8536380,12190,12190,12190,12190,0
20230922,185000,8536380,12190,12190,12190,12190,0
20230922,184900,8536380,12190,12190,12190,12190,0
20230922,184800,8536380,12190,12190,12190,12190,0
20230922,184700,8536380,12190,12190,12190,12190,0
20230922,184600,8536380,12190,12190,12190,12190,0
20230922,184500,8536380,12190,12190,12190,12190,0
20230922,184400,8536380,12190,12190,12190,12190,0
20230922,184300,8536380,12190,12190,12190,12190,0
20230922,184200,8536380,12190,12190,12190,12190,0
20230922,184100,8536380,12190,12190,12190,12190,0
20230922,184000,8536380,12190,12190,12190,12190,0
20230922,183900,8536380,12190,12190,12190,12190,0
20230922,183800,8536380,12190,12190,12190,12190,0
20230922,183700,8536380,12190,12190,12190,12190,0
20230922,183600,8536380,12190,12190,12190,12190,0
20230922,183500,8536380,12190,12190,12190,12190,0
20230922,183400,8536380,12190,12190,12190,12190,0
20230922,183300,8536380,12190,12190,12190,12190,0
20230922,183200,8536380,12190,12190,12190,12190,0
20230922,183100,8536380,12190,12190,12190,12190,15
20230922,183000,8536380,12190,12190,12190,12190,0
20230922,182900,8536380,12190,12190,12190,12190,0
20230922,182800,8536380,12190,12190,12190,12190,0
20230922,182700,8536380,12190,12190,12190,12190,0
20230922,182600,8536380,12190,12190,12190,12190,0
20230922,182500,8536380,12190,12190,12190,12190,0
20230922,182400,8536380,12190,12190,12190,12190,0
20230922,182300,8536380,12190,12190,12190,12190,0
20230922,182200,8536380,12190,12190,12190,12190,0
20230922,182100,8536380,12190,12190,12190,12190,0
20230922,182000,8536380,12190,12190,12190,12190,0
20230922,181900,8536380,12190,12190,12190,12190,0
20230922,181800,8536380,12190,12190,12190,12190,0
20230922,181700,8536380,12190,12190,12190,12190,0
20230922,181600,8536380,12190,12190,12190,12190,0
20230922,181500,8536380,12190,12190,12190,12190,0
20230922,181400,8536380,12190,12190,12190,12190,0
20230922,181300,8536380,12190,12190,12190,12190,0
20230922,181200,8536380,12190,12190,12190,12190,0
20230922,181100,8536380,12190,12190,12190,12190,0
20230922,181000,8536380,12190,12190,12190,12190,0
20230922,180900,8536380,12190,12190,12190,12190,0
20230922,180800,8536380,12190,12190,12190,12190,0
20230922,180700,8536380,12190,12190,12190,12190,0
20230922,180600,8536380,12190,12190,12190,12190,0
20230922,180500,8536380,12190,12190,12190,12190,0
20230922,180400,8536380,12190,12190,12190,12190,0
20230922,180300,8536380,12190,12190,12190,12190,0
20230922,180200,8536380,12190,12190,12190,12190,0
20230922,180100,8536380,12190,12190,12190,12190,15
20230922,180000,8536380,12190,12190,12190,12190,0
20230922,175900,8536380,12190,12190,12190,12190,0
20230922,175800,8536380,12190,12190,12190,12190,0
20230922,175700,8536380,12190,12190,12190,12190,0
20230922,175600,8536380,12190,12190,12190,12190,0
20230922,175500,8536380,12190,12190,12190,12190,0
20230922,175400,8536380,12190,12190,12190,12190,0
20230922,175300,8536380,12190,12190,12190,12190,0
20230922,175200,8536380,12190,12190,12190,12190,0
20230922,175100,8536380,12190,12190,12190,12190,0
20230922,175000,8536380,12190,12190,12190,12190,0
20230922,174900,8536380,12190,12190,12190,12190,0
20230922,174800,8536380,12190,12190,12190,12190,0
20230922,174700,8536380,12190,12190,12190,12190,0
20230922,174600,8536380,12190,12190,12190,12190,0
20230922,174500,8536380,12190,12190,12190,12190,0
20230922,174400,8536380,12190,12190,12190,12190,0
20230922,174300,8536380,12190,12190,12190,12190,0
20230922,174200,8536380,12190,12190,12190,12190,0
20230922,174100,8536380,12190,12190,12190,12190,0
20230922,174000,8536380,12190,12190,12190,12190,0
20230922,173900,8536380,12190,12190,12190,12190,0
20230922,173800,8536380,12190,12190,12190,12190,0
20230922,173700,8536380,12190,12190,12190,12190,0
20230922,173600,8536380,12190,12190,12190,12190,0
20230922,173500,8536380,12190,12190,12190,12190,0
20230922,173400,8536380,12190,12190,12190,12190,0
20230922,173300,8536380,12190,12190,12190,12190,0
20230922,173200,8536380,12190,12190,12190,12190,0
20230922,173100,8536380,12190,12190,12190,12190,15
20230922,173000,8536380,12190,12190,12190,12190,0
20230922,172900,8536380,12190,12190,12190,12190,0
20230922,172800,8536380,12190,12190,12190,12190,0
20230922,172700,8536380,12190,12190,12190,12190,0
20230922,172600,8536380,12190,12190,12190,12190,0
20230922,172500,8536380,12190,12190,12190,12190,0
20230922,172400,8536380,12190,12190,12190,12190,0
20230922,172300,8536380,12190,12190,12190,12190,0
20230922,172200,8536380,12190,12190,12190,12190,0
20230922,172100,8536380,12190,12190,12190,12190,0
20230922,172000,8536380,12190,12190,12190,12190,0
20230922,171900,8536380,12190,12190,12190,12190,0
20230922,171800,8536380,12190,12190,12190,12190,0
20230922,171700,8536380,12190,12190,12190,12190,0
20230922,171600,8536380,12190,12190,12190,12190,0
20230922,171500,8536380,12190,12190,12190,12190,0
20230922,171400,8536380,12190,12190,12190,12190,0
20230922,171300,8536380,12190,12190,12190,12190,0
20230922,171200,8536380,12190,12190,12190,12190,0
20230922,171100,8536380,12190,12190,12190,12190,0
20230922,171000,8536380,12190,12190,12190,12190,0
20230922,170900,8536380,12190,12190,12190,12190,0
20230922,170800,8536380,12190,12190,12190,12190,0
20230922,170700,8536380,12190,12190,12190,12190,0
20230922,170600,8536380,12190,12190,12190,12190,0
20230922,170500,8536380,12190,12190,12190,12190,0
20230922,170400,8536380,12190,12190,12190,12190,0
20230922,170300,8536380,12190,12190,12190,12190,0
20230922,170200,8536380,12190,12190,12190,12190,0
20230922,170100,8536380,12190,12190,12190,12190,15
20230922,170000,8536380,12190,12190,12190,12190,0
20230922,165900,8536380,12190,12190,12190,12190,0
20230922,165800,8536380,12190,12190,12190,12190,0
20230922,165700,8536380,12190,12190,12190,12190,0
20230922,165600,8536380,12190,12190,12190,12190,0
20230922,165500,8536380,12190,12190,12190,12190,0
20230922,165400,8536380,12190,12190,12190,12190,0
20230922,165300,8536380,12190,12190,12190,12190,0
20230922,165200,8536380,12190,12190,12190,12190,0
20230922,165100,8536380,12190,12190,12190,12190,0
20230922,165000,8536380,12190,12190,12190,12190,0
20230922,164900,8536380,12190,12190,12190,12190,0
20230922,164800,8536380,12190,12190,12190,12190,0
20230922,164700,8536380,12190,12190,12190,12190,0
20230922,164600,8536380,12190,12190,12190,12190,0
20230922,164500,8536380,12190,12190,12190,12190,0
20230922,164400,8536380,12190,12190,12190,12190,0
20230922,164300,8536380,12190,12190,12190,12190,0
20230922,164200,8536380,12190,12190,12190,12190,0
20230922,164100,8536380,12190,12190,12190,12190,0
20230922,164000,8536380,12190,12190,12190,12190,0
20230922,163900,8536380,12190,12190,12190,12190,0
20230922,163800,8536380,12190,12190,12190,12190,0
20230922,163700,8536380,12190,12190,12190,12190,0
20230922,163600,8536380,12190,12190,12190,12190,0
20230922,163500,8536380,12190,12190,12190,12190,0
20230922,163400,8536380,12190,12190,12190,12190,0
20230922,163300,8536380,12190,12190,12190,12190,0
20230922,163200,8536380,12190,12190,12190,12190,0
20230922,163100,8536380,12190,12190,12190,12190,15
20230922,163000,8536380,12190,12190,12190,12190,0
20230922,162900,8536380,12190,12190,12190,12190,0
20230922,162800,8536380,12190,12190,12190,12190,0
20230922,162700,8536380,12190,12190,12190,12190,0
20230922,162600,8536380,12190,12190,12190,12190,0
20230922,162500,8536380,12190,12190,12190,12190,0
20230922,162400,8536380,12190,12190,12190,12190,0
20230922,162300,8536380,12190,12190,12190,12190,0
20230922,162200,8536380,12190,12190,12190,12190,0
20230922,162100,8536380,12190,12190,12190,12190,0
20230922,162000,8536380,12190,12190,12190,12190,0
20230922,161900,8536380,12190,12190,12190,12190,0
20230922,161800,8536380,12190,12190,12190,12190,0
20230922,161700,8536380,12190,12190,12190,12190,0
20230922,161600,8536380,12190,12190,12190,12190,0
20230922,161500,8536380,12190,12190,12190,12190,0
20230922,161400,8536380,12190,12190,12190,12190,0
20230922,161300,8536380,12190,12190,12190,12190,0
20230922,161200,8536380,12190,12190,12190,12190,0
20230922,161100,8536380,12190,12190,12190,12190,0
20230922,161000,8536380,12190,12190,12190,12190,0
20230922,160900,8536380,12190,12190,12190,12190,0
20230922,160800,8536380,12190,12190,12190,12190,0
20230922,160700,8536380,12190,12190,12190,12190,0
20230922,160600,8536380,12190,12190,12190,12190,0
20230922,160500,8536380,12190,12190,12190,12190,0
20230922,160400,8536380,12190,12190,12190,12190,0
20230922,160300,8536380,12190,12190,12190,12190,0
20230922,160200,8536380,12190,12190,12190,12190,0
20230922,160100,8536380,12190,12190,12190,12190,15
20230922,160000,8536380,12190,12190,12190,12190,0
20230922,155900,8536380,12190,12190,12190,12190,0
20230922,155800,8536380,12190,12190,12190,12190,0
20230922,155700,8536380,12190,12190,12190,12190,0
20230922,155600,8536380,12190,12190,12190,12190,0
20230922,155500,8536380,12190,12190,12190,12190,0
20230922,155400,8536380,12190,12190,12190,12190,0
20230922,155300,8536380,12190,12190,12190,12190,0
20230922,155200,8536380,12190,12190,12190,12190,0
20230922,155100,8536380,12190,12190,12190,12190,0
20230922,155000,8536380,12190,12190,12190,12190,0
20230922,154900,8536380,12190,12190,12190,12190,0
20230922,154800,8536380,12190,12190,12190,12190,0
20230922,154700,8536380,12190,12190,12190,12190,0
20230922,154600,8536380,12190,12190,12190,12190,0
20230922,154500,8536380,12190,12190,12190,12190,0
20230922,154400,8536380,12190,12190,12190,12190,0
20230922,154300,8536380,12190,12190,12190,12190,0
20230922,154200,8536380,12190,12190,12190,12190,0
20230922,154100,8536380,12190,12190,12190,12190,0
20230922,154000,8536380,12190,12190,12190,12190,0
20230922,153900,8536380,12190,12190,12190,12190,0
20230922,153800,8536380,12190,12190,12190,12190,0
20230922,153700,8536380,12190,12190,12190,12190,0
20230922,153600,8536380,12190,12190,12190,12190,0
20230922,153500,8536380,12190,12190,12190,12190,0
20230922,153400,8536380,12190,12190,12190,12190,0
20230922,153300,8536380,12190,12190,12190,12190,0
20230922,153200,8536380,12190,12190,12190,12190,0
20230922,153100,8536380,12190,12190,12190,12190,15
20230922,153000,8536380,12190,12190,12190,12190,0
20230922,152900,8536380,12190,12190,12190,12190,0
20230922,152800,8536380,12190,12190,12190,12190,0
20230922,152700,8536380,12190,12190,12190,12190,0
20230922,152600,8536380,12190,12190,12190,12190,0
20230922,152500,8536380,12190,12190,12190,12190,0
20230922,152400,8536380,12190,12190,12190,12190,0
20230922,152300,8536380,12190,12190,12190,12190,0
20230922,152200,8536380,12190,12190,12190,12190,0
20230922,152100,8536380,12190,12190,12190,12190,0
20230922,152000,8536380,12190,12190,12190,12190,0
20230922,151900,8536380,12190,12190,12190,12190,0
20230922,151800,8536380,12190,12190,12190,12190,0
20230922,151700,8536380,12190,12190,12190,12190,0
20230922,151600,8536380,12190,12190,12190,12190,0
20230922,151500,8536380,12190,12190,12190,12190,0
20230922,151400,8536380,12190,12190,12190,12190,0
20230922,151300,8536380,12190,12190,12190,12190,0
20230922,151200,8536380,12190,12190,12190,12190,0
20230922,151100,8536380,12190,12190,12190,12190,0
20230922,151000,8536380,12190,12190,12190,12190,0
20230922,150900,8536380,12190,12190,12190,12190,0
20230922,150800,8536380,12190,12190,12190,12190,0
20230922,150700,8536380,12190,12190,12190,12190,0
20230922,150600,8536380,12190,12190,12190,12190,0
20230922,150500,8536380,12190,12190,12190,12190,0
20230922,150400,8536380,12190,12190,12190,12190,0
20230922,150300,8536380,12190,12190,12190,12190,0
20230922,150200,8536380,12190,12190,12190,12190,0
20230922,150100,8536380,12190,12190,12190,12190,0
20230922,150000,8536380,12190,12190,12190,12190,0
20230922,145900,8536380,12190,12190,12190,12190,0
20230922,145800,8536380,12190,12190,12190,12190,0
20230922,145700,8536380,12190,12190,12190,12190,0
20230922,145600,8536380,12190,12190,12190,12190,0
20230922,145500,8536380,12190,12190,12190,12190,0
20230922,145400,8536380,12190,12190,12190,12190,0
20230922,145300,8536380,12190,12190,12190,12190,0
20230922,145200,8536380,12190,12190,12190,12190,0
20230922,145100,8536380,12190,12190,12190,12190,0
20230922,145000,8536380,12190,12190,12190,12190,0
20230922,144900,8536380,12190,12190,12190,12190,0
20230922,144800,8536380,12190,12190,12190,12190,0
20230922,144700,8536380,12190,12190,12190,12190,0
20230922,144600,8536380,12190,12190,12190,12190,0
20230922,144500,8536380,12190,12190,12190,12190,0
20230922,144400,8536380,12190,12190,12190,12190,0
20230922,144300,8536380,12190,12190,12190,12190,0
20230922,144200,8536380,12190,12190,12190,12190,0
20230922,144100,8536380,12190,12190,12190,12190,0
20230922,144000,8536380,12190,12190,12190,12190,0
20230922,143900,8536380,12190,12190,12190,12190,0
20230922,143800,8536380,12190,12190,12190,12190,0
20230922,143700,8536380,12190,12190,12190,12190,0
20230922,143600,8536380,12190,12190,12190,12190,0
20230922,143500,8536380,12190,12190,12190,12190,0
20230922,143400,8536380,12190,12190,12190,12190,0
20230922,143300,8536380,12190,12190,12190,12190,0
20230922,143200,8536380,12190,12190,12190,12190,0
20230922,143100,8536380,12190,12190,12190,12190,0
20230922,143000,8536380,12190,12190,12190,12190,0
20230922,142900,8536380,12190,12190,12190,12190,0
20230922,142800,8536380,12190,12190,12190,12190,0
20230922,142700,8536380,12190,12190,12190,12190,0
20230922,142600,8536380,12190,12190,12190,12190,0
20230922,142500,8536380,12190,12190,12190,12190,0
20230922,142400,8536380,12190,12190,12190,12190,0
20230922,142300,8536380,12190,12190,12190,12190,0
20230922,142200,8536380,12190,12190,12190,12190,0
20230922,142100,8536380,12190,12190,12190,12190,0
20230922,142000,8536380,12190,12190,12190,12190,0
20230922,141900,8536380,12190,12190,12190,12190,0
20230922,141800,8536380,12190,12190,12190,12190,0
20230922,141700,8536380,12190,12190,12190,12190,0
20230922,141600,8536380,12190,12190,12190,12190,0
20230922,141500,8536380,12190,12190,12190,12190,0
20230922,141400,8536380,12190,12190,12190,12190,0
20230922,141300,8536380,12190,12190,12190,12190,0
20230922,141200,8536380,12190,12190,12190,12190,0
20230922,141100,8536380,12190,12190,12190,12190,0
20230922,141000,8536380,12190,12190,12190,12190,0
20230922,140900,8536380,12190,12190,12190,12190,0
20230922,140800,8536380,12190,12190,12190,12190,15
20230922,140700,8353530,12170,12170,12170,12170,0
20230922,140600,8353530,12170,12170,12170,12170,0
20230922,140500,8353530,12170,12170,12170,12170,0
20230922,140400,8353530,12170,12170,12170,12170,43
20230922,140300,7830220,12160,12160,12160,12160,105
20230922,140200,6553420,12180,12180,12180,12180,0
20230922,140100,6553420,12180,12180,12180,12180,150
20230922,140000,4726420,11810,11810,11810,11810,0
20230922,135900,4726420,11810,11810,11810,11810,0
20230922,135800,4726420,11810,11810,11810,11810,0
20230922,135700,4726420,11810,11810,11810,11810,0
20230922,135600,4726420,11810,11810,11810,11810,0
20230922,135500,4726420,11810,11810,11810,11810,0
20230922,135400,4726420,11810,11810,11810,11810,0
20230922,135300,4726420,11810,11810,11810,11810,0
20230922,135200,4726420,11810,11810,11810,11810,0
20230922,135100,4726420,11810,11810,11810,11810,0
20230922,135000,4726420,11810,11810,11810,11810,0
20230922,134900,4726420,11810,11810,11810,11810,0
20230922,134800,4726420,11810,11810,11810,11810,0
20230922,134700,4726420,11810,11810,11810,11810,0
20230922,134600,4726420,11810,11810,11810,11810,0
20230922,134500,4726420,11810,11810,11810,11810,0
20230922,134400,4726420,11810,11810,11810,11810,0
20230922,134300,4726420,11810,11810,11810,11810,0
20230922,134200,4726420,11810,11810,11810,11810,0
20230922,134100,4726420,11810,11810,11810,11810,0
20230922,134000,4726420,11810,11810,11810,11810,0
20230922,133900,4726420,11810,11810,11810,11810,0
20230922,133800,4726420,11810,11810,11810,11810,0
20230922,133700,4726420,11810,11810,11810,11810,0
20230922,133600,4726420,11810,11810,11810,11810,0
20230922,133500,4726420,11810,11810,11810,11810,0
20230922,133400,4726420,11810,11810,11810,11810,0
20230922,133300,4726420,11810,11810,11810,11810,0
20230922,133200,4726420,11810,11810,11810,11810,0
20230922,133100,4726420,11810,11810,11810,11810,0
20230922,133000,4726420,11810,11810,11810,11810,0
20230922,132900,4726420,11810,11810,11810,11810,0
20230922,132800,4726420,11810,11810,11810,11810,0
20230922,132700,4726420,11810,11810,11810,11810,0
20230922,132600,4726420,11810,11810,11810,11810,0
20230922,132500,4726420,11810,11810,11810,11810,0
20230922,132400,4726420,11810,11810,11810,11810,0
20230922,132300,4726420,11810,11810,11810,11810,0
20230922,132200,4726420,11810,11810,11810,11810,0
20230922,132100,4726420,11810,11810,11810,11810,0
20230922,132000,4726420,11810,11810,11810,11810,0
20230922,131900,4726420,11810,11810,11810,11810,0
20230922,131800,4726420,11810,11810,11810,11810,0
20230922,131700,4726420,11810,11810,11810,11810,0
20230922,131600,4726420,11810,11810,11810,11810,0
20230922,131500,4726420,11810,11810,11810,11810,43
20230922,131400,4218590,11810,11820,11820,11810,157
20230922,131300,2364150,11820,11820,11820,11820,0
20230922,131200,2364150,11820,11820,11820,11820,0
20230922,131100,2364150,11820,11820,11820,11820,0
20230922,131000,2364150,11820,11820,11820,11820,0
20230922,130900,2364150,11820,11820,11820,11820,0
20230922,130800,2364150,11820,11830,11830,11820,200
20230922,130700,0,12190,12190,12190,12190,0
20230922,130600,0,12190,12190,12190,12190,0
20230922,130500,0,12190,12190,12190,12190,0
20230922,130400,0,12190,12190,12190,12190,0
20230922,130300,0,12190,12190,12190,12190,0
20230922,130200,0,12190,12190,12190,12190,0
20230922,130100,0,12190,12190,12190,12190,0
20230922,130000,0,12190,12190,12190,12190,0
20230922,125900,0,12190,12190,12190,12190,0
20230922,125800,0,12190,12190,12190,12190,0
20230922,125700,0,12190,12190,12190,12190,0
20230922,125600,0,12190,12190,12190,12190,0
20230922,125500,0,12190,12190,12190,12190,0
20230922,125400,0,12190,12190,12190,12190,0
20230922,125300,0,12190,12190,12190,12190,0
20230922,125200,0,12190,12190,12190,12190,0
20230922,125100,0,12190,12190,12190,12190,0
20230922,125000,0,12190,12190,12190,12190,0
20230922,124900,0,12190,12190,12190,12190,0
20230922,124800,0,12190,12190,12190,12190,0
20230922,124700,0,12190,12190,12190,12190,0
20230922,124600,0,12190,12190,12190,12190,0
20230922,124500,0,12190,12190,12190,12190,0
20230922,124400,0,12190,12190,12190,12190,0
20230922,124300,0,12190,12190,12190,12190,0
20230922,124200,0,12190,12190,12190,12190,0
20230922,124100,0,12190,12190,12190,12190,0
20230922,124000,0,12190,12190,12190,12190,0
20230922,123900,0,12190,12190,12190,12190,0
20230922,123800,0,12190,12190,12190,12190,0
20230922,123700,0,12190,12190,12190,12190,0
20230922,123600,0,12190,12190,12190,12190,0
20230922,123500,0,12190,12190,12190,12190,0
20230922,123400,0,12190,12190,12190,12190,0
20230922,123300,0,12190,12190,12190,12190,0
20230922,123200,0,12190,12190,12190,12190,0
20230922,123100,0,12190,12190,12190,12190,0
20230922,123000,0,12190,12190,12190,12190,0
20230922,122900,0,12190,12190,12190,12190,0
20230922,122800,0,12190,12190,12190,12190,0
20230922,122700,0,12190,12190,12190,12190,0
20230922,122600,0,12190,12190,12190,12190,0
20230922,122500,0,12190,12190,12190,12190,0
20230922,122400,0,12190,12190,12190,12190,0
20230922,122300,0,12190,12190,12190,12190,0
20230922,122200,0,12190,12190,12190,12190,0
20230922,122100,0,12190,12190,12190,12190,0
20230922,122000,0,12190,12190,12190,12190,0
20230922,121900,0,12190,12190,12190,12190,0
20230922,121800,0,12190,12190,12190,12190,0
20230922,121700,0,12190,12190,12190,12190,0
20230922,121600,0,12190,12190,12190,12190,0
20230922,121500,0,12190,12190,12190,12190,0
20230922,121400,0,12190,12190,12190,12190,0
20230922,121300,0,12190,12190,12190,12190,0
20230922,121200,0,12190,12190,12190,12190,0
20230922,121100,0,12190,12190,12190,12190,0
20230922,121000,0,12190,12190,12190,12190,0
20230922,120900,0,12190,12190,12190,12190,0
20230922,120800,0,12190,12190,12190,12190,0
20230922,120700,0,12190,12190,12190,12190,0
20230922,120600,0,12190,12190,12190,12190,0
20230922,120500,0,12190,12190,12190,12190,0
20230922,120400,0,12190,12190,12190,12190,0
20230922,120300,0,12190,12190,12190,12190,0
20230922,120200,0,12190,12190,12190,12190,0
20230922,120100,0,12190,12190,12190,12190,0
20230922,120000,0,12190,12190,12190,12190,0
20230922,115900,0,12190,12190,12190,12190,0
20230922,115800,0,12190,12190,12190,12190,0
20230922,115700,0,12190,12190,12190,12190,0
20230922,115600,0,12190,12190,12190,12190,0
20230922,115500,0,12190,12190,12190,12190,0
20230922,115400,0,12190,12190,12190,12190,0
20230922,115300,0,12190,12190,12190,12190,0
20230922,115200,0,12190,12190,12190,12190,0
20230922,115100,0,12190,12190,12190,12190,0
20230922,115000,0,12190,12190,12190,12190,0
20230922,114900,0,12190,12190,12190,12190,0
20230922,114800,0,12190,12190,12190,12190,0
20230922,114700,0,12190,12190,12190,12190,0
20230922,114600,0,12190,12190,12190,12190,0
20230922,114500,0,12190,12190,12190,12190,0
20230922,114400,0,12190,12190,12190,12190,0
20230922,114300,0,12190,12190,12190,12190,0
20230922,114200,0,12190,12190,12190,12190,0
20230922,114100,0,12190,12190,12190,12190,0
20230922,114000,0,12190,12190,12190,12190,0
20230922,113900,0,12190,12190,12190,12190,0
20230922,113800,0,12190,12190,12190,12190,0
20230922,113700,0,12190,12190,12190,12190,0
20230922,113600,0,12190,12190,12190,12190,0
20230922,113500,0,12190,12190,12190,12190,0
20230922,113400,0,12190,12190,12190,12190,0
20230922,113300,0,12190,12190,12190,12190,0
20230922,113200,0,12190,12190,12190,12190,0
20230922,113100,0,12190,12190,12190,12190,0
20230922,113000,0,12190,12190,12190,12190,0
20230922,112900,0,12190,12190,12190,12190,0
20230922,112800,0,12190,12190,12190,12190,0
20230922,112700,0,12190,12190,12190,12190,0
20230922,112600,0,12190,12190,12190,12190,0
20230922,112500,0,12190,12190,12190,12190,0
20230922,112400,0,12190,12190,12190,12190,0
20230922,112300,0,12190,12190,12190,12190,0
20230922,112200,0,12190,12190,12190,12190,0
20230922,112100,0,12190,12190,12190,12190,0
20230922,112000,0,12190,12190,12190,12190,0
20230922,111900,0,12190,12190,12190,12190,0
20230922,111800,0,12190,12190,12190,12190,0
20230922,111700,0,12190,12190,12190,12190,0
20230922,111600,0,12190,12190,12190,12190,0
20230922,111500,0,12190,12190,12190,12190,0
20230922,111400,0,12190,12190,12190,12190,0
20230922,111300,0,12190,12190,12190,12190,0
20230922,111200,0,12190,12190,12190,12190,0
20230922,111100,0,12190,12190,12190,12190,0
20230922,111000,0,12190,12190,12190,12190,0
20230922,110900,0,12190,12190,12190,12190,0
20230922,110800,0,12190,12190,12190,12190,0
20230922,110700,0,12190,12190,12190,12190,0
20230922,110600,0,12190,12190,12190,12190,0
20230922,110500,0,12190,12190,12190,12190,0
20230922,110400,0,12190,12190,12190,12190,0
20230922,110300,0,12190,12190,12190,12190,0
20230922,110200,0,12190,12190,12190,12190,0
20230922,110100,0,12190,12190,12190,12190,0
20230922,110000,0,12190,12190,12190,12190,0
20230922,105900,0,12190,12190,12190,12190,0
20230922,105800,0,12190,12190,12190,12190,0
20230922,105700,0,12190,12190,12190,12190,0
20230922,105600,0,12190,12190,12190,12190,0
20230922,105500,0,12190,12190,12190,12190,0
20230922,105400,0,12190,12190,12190,12190,0
20230922,105300,0,12190,12190,12190,12190,0
20230922,105200,0,12190,12190,12190,12190,0
20230922,105100,0,12190,12190,12190,12190,0
20230922,105000,0,12190,12190,12190,12190,0
20230922,104900,0,12190,12190,12190,12190,0
20230922,104800,0,12190,12190,12190,12190,0
20230922,104700,0,12190,12190,12190,12190,0
20230922,104600,0,12190,12190,12190,12190,0
20230922,104500,0,12190,12190,12190,12190,0
20230922,104400,0,12190,12190,12190,12190,0
20230922,104300,0,12190,12190,12190,12190,0
20230922,104200,0,12190,12190,12190,12190,0
20230922,104100,0,12190,12190,12190,12190,0
20230922,104000,0,12190,12190,12190,12190,0
20230922,103900,0,12190,12190,12190,12190,0
20230922,103800,0,12190,12190,12190,12190,0
20230922,103700,0,12190,12190,12190,12190,0
20230922,103600,0,12190,12190,12190,12190,0
20230922,103500,0,12190,12190,12190,12190,0
20230922,103400,0,12190,12190,12190,12190,0
20230922,103300,0,12190,12190,12190,12190,0
20230922,103200,0,12190,12190,12190,12190,0
20230922,103100,0,12190,12190,12190,12190,0
20230922,103000,0,12190,12190,12190,12190,0
20230922,102900,0,12190,12190,12190,12190,0
20230922,102800,0,12190,12190,12190,12190,0
20230922,102700,0,12190,12190,12190,12190,0
20230922,102600,0,12190,12190,12190,12190,0
20230922,102500,0,12190,12190,12190,12190,0
20230922,102400,0,12190,12190,12190,12190,0
20230922,102300,0,12190,12190,12190,12190,0
20230922,102200,0,12190,12190,12190,12190,0
20230922,102100,0,12190,12190,12190,12190,0
20230922,102000,0,12190,12190,12190,12190,0
20230922,101900,0,12190,12190,12190,12190,0
20230922,101800,0,12190,12190,12190,12190,0
20230922,101700,0,12190,12190,12190,12190,0
20230922,101600,0,12190,12190,12190,12190,0
20230922,101500,0,12190,12190,12190,12190,0
20230922,101400,0,12190,12190,12190,12190,0
20230922,101300,0,12190,12190,12190,12190,0
20230922,101200,0,12190,12190,12190,12190,0
20230922,101100,0,12190,12190,12190,12190,0
20230922,101000,0,12190,12190,12190,12190,0
20230922,100900,0,12190,12190,12190,12190,0
20230922,100800,0,12190,12190,12190,12190,0
20230922,100700,0,12190,12190,12190,12190,0
20230922,100600,0,12190,12190,12190,12190,0
20230922,100500,0,12190,12190,12190,12190,0
20230922,100400,0,12190,12190,12190,12190,0
20230922,100300,0,12190,12190,12190,12190,0
20230922,100200,0,12190,12190,12190,12190,0
20230922,100100,0,12190,12190,12190,12190,0
20230922,100000,0,12190,12190,12190,12190,0
20230922,095900,0,12190,12190,12190,12190,0
20230922,095800,0,12190,12190,12190,12190,0
20230922,095700,0,12190,12190,12190,12190,0
20230922,095600,0,12190,12190,12190,12190,0
20230922,095500,0,12190,12190,12190,12190,0
20230922,095400,0,12190,12190,12190,12190,0
20230922,095300,0,12190,12190,12190,12190,0
20230922,095200,0,12190,12190,12190,12190,0
20230922,095100,0,12190,12190,12190,12190,0
20230922,095000,0,12190,12190,12190,12190,0
20230922,094900,0,12190,12190,12190,12190,0
20230922,094800,0,12190,12190,12190,12190,0
20230922,094700,0,12190,12190,12190,12190,0
20230922,094600,0,12190,12190,12190,12190,0
20230922,094500,0,12190,12190,12190,12190,0
20230922,094400,0,12190,12190,12190,12190,0
20230922,094300,0,12190,12190,12190,12190,0
20230922,094200,0,12190,12190,12190,12190,0
20230922,094100,0,12190,12190,12190,12190,0
20230922,094000,0,12190,12190,12190,12190,0
20230922,093900,0,12190,12190,12190,12190,0
20230922,093800,0,12190,12190,12190,12190,0
20230922,093700,0,12190,12190,12190,12190,0
20230922,093600,0,12190,12190,12190,12190,0
20230922,093500,0,12190,12190,12190,12190,0
20230922,093400,0,12190,12190,12190,12190,0
20230922,093300,0,12190,12190,12190,12190,0
20230922,093200,0,12190,12190,12190,12190,0
20230922,093100,0,12190,12190,12190,12190,0
20230922,093000,0,12190,12190,12190,12190,0
20230922,092900,0,12190,12190,12190,12190,0
20230922,092800,0,12190,12190,12190,12190,0
20230922,092700,0,12190,12190,12190,12190,0
20230922,092600,0,12190,12190,12190,12190,0
20230922,092500,0,12190,12190,12190,12190,0
20230922,092400,0,12190,12190,12190,12190,0
20230922,092300,0,12190,12190,12190,12190,0
20230922,092200,0,12190,12190,12190,12190,0
20230922,092100,0,12190,12190,12190,12190,0
20230922,092000,0,12190,12190,12190,12190,0
20230922,091900,0,12190,12190,12190,12190,0
20230922,091800,0,12190,12190,12190,12190,0
20230922,091700,0,12190,12190,12190,12190,0
20230922,091600,0,12190,12190,12190,12190,0
20230922,091500,0,12190,12190,12190,12190,0
20230922,091400,0,12190,12190,12190,12190,0
20230922,091300,0,12190,12190,12190,12190,0
20230922,091200,0,12190,12190,12190,12190,0
20230922,091100,0,12190,12190,12190,12190,0
20230922,091000,0,12190,12190,12190,12190,0
20230922,090900,0,12190,12190,12190,12190,0
20230922,090800,0,12190,12190,12190,12190,0
20230922,090700,0,12190,12190,12190,12190,0
20230922,090600,0,12190,12190,12190,12190,0
20230922,090500,0,12190,12190,12190,12190,0
20230922,090400,0,12190,12190,12190,12190,0
20230922,090300,0,12190,12190,12190,12190,0
20230922,090200,0,12190,12190,12190,12190,0
20230922,090100,0,12190,12190,12190,12190,0
20230922,090000,0,12190,12190,12190,12190,0