KissMeData/413600/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,205600,4353005,2130,2130,2130,2130,21
20230906,205500,4353005,2130,2130,2130,2130,0
20230906,205400,4353005,2130,2130,2130,2130,0
20230906,205300,4353005,2130,2130,2130,2130,0
20230906,205200,4353005,2130,2130,2130,2130,0
20230906,205100,4353005,2130,2130,2130,2130,0
20230906,205000,4353005,2130,2130,2130,2130,0
20230906,204900,4353005,2130,2130,2130,2130,0
20230906,204800,4353005,2130,2130,2130,2130,0
20230906,204700,4353005,2130,2130,2130,2130,0
20230906,204600,4353005,2130,2130,2130,2130,0
20230906,204500,4353005,2130,2130,2130,2130,0
20230906,204400,4353005,2130,2130,2130,2130,0
20230906,204300,4353005,2130,2130,2130,2130,0
20230906,204200,4353005,2130,2130,2130,2130,0
20230906,204100,4353005,2130,2130,2130,2130,0
20230906,204000,4353005,2130,2130,2130,2130,0
20230906,203900,4353005,2130,2130,2130,2130,0
20230906,203800,4353005,2130,2130,2130,2130,0
20230906,203700,4353005,2130,2130,2130,2130,0
20230906,203600,4353005,2130,2130,2130,2130,0
20230906,203500,4353005,2130,2130,2130,2130,0
20230906,203400,4353005,2130,2130,2130,2130,0
20230906,203300,4353005,2130,2130,2130,2130,0
20230906,203200,4353005,2130,2130,2130,2130,0
20230906,203100,4353005,2130,2130,2130,2130,0
20230906,203000,4353005,2130,2130,2130,2130,0
20230906,202900,4353005,2130,2130,2130,2130,0
20230906,202800,4353005,2130,2130,2130,2130,0
20230906,202700,4353005,2130,2130,2130,2130,0
20230906,202600,4353005,2130,2130,2130,2130,21
20230906,202500,4353005,2130,2130,2130,2130,0
20230906,202400,4353005,2130,2130,2130,2130,0
20230906,202300,4353005,2130,2130,2130,2130,0
20230906,202200,4353005,2130,2130,2130,2130,0
20230906,202100,4353005,2130,2130,2130,2130,0
20230906,202000,4353005,2130,2130,2130,2130,0
20230906,201900,4353005,2130,2130,2130,2130,0
20230906,201800,4353005,2130,2130,2130,2130,0
20230906,201700,4353005,2130,2130,2130,2130,0
20230906,201600,4353005,2130,2130,2130,2130,0
20230906,201500,4353005,2130,2130,2130,2130,0
20230906,201400,4353005,2130,2130,2130,2130,0
20230906,201300,4353005,2130,2130,2130,2130,0
20230906,201200,4353005,2130,2130,2130,2130,0
20230906,201100,4353005,2130,2130,2130,2130,0
20230906,201000,4353005,2130,2130,2130,2130,0
20230906,200900,4353005,2130,2130,2130,2130,0
20230906,200800,4353005,2130,2130,2130,2130,0
20230906,200700,4353005,2130,2130,2130,2130,0
20230906,200600,4353005,2130,2130,2130,2130,0
20230906,200500,4353005,2130,2130,2130,2130,0
20230906,200400,4353005,2130,2130,2130,2130,0
20230906,200300,4353005,2130,2130,2130,2130,0
20230906,200200,4353005,2130,2130,2130,2130,0
20230906,200100,4353005,2130,2130,2130,2130,0
20230906,200000,4353005,2130,2130,2130,2130,0
20230906,195900,4353005,2130,2130,2130,2130,0
20230906,195800,4353005,2130,2130,2130,2130,0
20230906,195700,4353005,2130,2130,2130,2130,0
20230906,195600,4353005,2130,2130,2130,2130,21
20230906,195500,4353005,2130,2130,2130,2130,0
20230906,195400,4353005,2130,2130,2130,2130,0
20230906,195300,4353005,2130,2130,2130,2130,0
20230906,195200,4353005,2130,2130,2130,2130,0
20230906,195100,4353005,2130,2130,2130,2130,0
20230906,195000,4353005,2130,2130,2130,2130,0
20230906,194900,4353005,2130,2130,2130,2130,0
20230906,194800,4353005,2130,2130,2130,2130,0
20230906,194700,4353005,2130,2130,2130,2130,0
20230906,194600,4353005,2130,2130,2130,2130,0
20230906,194500,4353005,2130,2130,2130,2130,0
20230906,194400,4353005,2130,2130,2130,2130,0
20230906,194300,4353005,2130,2130,2130,2130,0
20230906,194200,4353005,2130,2130,2130,2130,0
20230906,194100,4353005,2130,2130,2130,2130,0
20230906,194000,4353005,2130,2130,2130,2130,0
20230906,193900,4353005,2130,2130,2130,2130,0
20230906,193800,4353005,2130,2130,2130,2130,0
20230906,193700,4353005,2130,2130,2130,2130,0
20230906,193600,4353005,2130,2130,2130,2130,0
20230906,193500,4353005,2130,2130,2130,2130,0
20230906,193400,4353005,2130,2130,2130,2130,0
20230906,193300,4353005,2130,2130,2130,2130,0
20230906,193200,4353005,2130,2130,2130,2130,0
20230906,193100,4353005,2130,2130,2130,2130,0
20230906,193000,4353005,2130,2130,2130,2130,0
20230906,192900,4353005,2130,2130,2130,2130,0
20230906,192800,4353005,2130,2130,2130,2130,0
20230906,192700,4353005,2130,2130,2130,2130,0
20230906,192600,4353005,2130,2130,2130,2130,21
20230906,192500,4353005,2130,2130,2130,2130,0
20230906,192400,4353005,2130,2130,2130,2130,0
20230906,192300,4353005,2130,2130,2130,2130,0
20230906,192200,4353005,2130,2130,2130,2130,0
20230906,192100,4353005,2130,2130,2130,2130,0
20230906,192000,4353005,2130,2130,2130,2130,0
20230906,191900,4353005,2130,2130,2130,2130,0
20230906,191800,4353005,2130,2130,2130,2130,0
20230906,191700,4353005,2130,2130,2130,2130,0
20230906,191600,4353005,2130,2130,2130,2130,0
20230906,191500,4353005,2130,2130,2130,2130,0
20230906,191400,4353005,2130,2130,2130,2130,0
20230906,191300,4353005,2130,2130,2130,2130,0
20230906,191200,4353005,2130,2130,2130,2130,0
20230906,191100,4353005,2130,2130,2130,2130,0
20230906,191000,4353005,2130,2130,2130,2130,0
20230906,190900,4353005,2130,2130,2130,2130,0
20230906,190800,4353005,2130,2130,2130,2130,0
20230906,190700,4353005,2130,2130,2130,2130,0
20230906,190600,4353005,2130,2130,2130,2130,0
20230906,190500,4353005,2130,2130,2130,2130,0
20230906,190400,4353005,2130,2130,2130,2130,0
20230906,190300,4353005,2130,2130,2130,2130,0
20230906,190200,4353005,2130,2130,2130,2130,0
20230906,190100,4353005,2130,2130,2130,2130,0
20230906,190000,4353005,2130,2130,2130,2130,0
20230906,185900,4353005,2130,2130,2130,2130,0
20230906,185800,4353005,2130,2130,2130,2130,0
20230906,185700,4353005,2130,2130,2130,2130,0
20230906,185600,4353005,2130,2130,2130,2130,21
20230906,185500,4353005,2130,2130,2130,2130,0
20230906,185400,4353005,2130,2130,2130,2130,0
20230906,185300,4353005,2130,2130,2130,2130,0
20230906,185200,4353005,2130,2130,2130,2130,0
20230906,185100,4353005,2130,2130,2130,2130,0
20230906,185000,4353005,2130,2130,2130,2130,0
20230906,184900,4353005,2130,2130,2130,2130,0
20230906,184800,4353005,2130,2130,2130,2130,0
20230906,184700,4353005,2130,2130,2130,2130,0
20230906,184600,4353005,2130,2130,2130,2130,0
20230906,184500,4353005,2130,2130,2130,2130,0
20230906,184400,4353005,2130,2130,2130,2130,0
20230906,184300,4353005,2130,2130,2130,2130,0
20230906,184200,4353005,2130,2130,2130,2130,0
20230906,184100,4353005,2130,2130,2130,2130,0
20230906,184000,4353005,2130,2130,2130,2130,0
20230906,183900,4353005,2130,2130,2130,2130,0
20230906,183800,4353005,2130,2130,2130,2130,0
20230906,183700,4353005,2130,2130,2130,2130,0
20230906,183600,4353005,2130,2130,2130,2130,0
20230906,183500,4353005,2130,2130,2130,2130,0
20230906,183400,4353005,2130,2130,2130,2130,0
20230906,183300,4353005,2130,2130,2130,2130,0
20230906,183200,4353005,2130,2130,2130,2130,0
20230906,183100,4353005,2130,2130,2130,2130,0
20230906,183000,4353005,2130,2130,2130,2130,0
20230906,182900,4353005,2130,2130,2130,2130,0
20230906,182800,4353005,2130,2130,2130,2130,0
20230906,182700,4353005,2130,2130,2130,2130,0
20230906,182600,4353005,2130,2130,2130,2130,21
20230906,182500,4353005,2130,2130,2130,2130,0
20230906,182400,4353005,2130,2130,2130,2130,0
20230906,182300,4353005,2130,2130,2130,2130,0
20230906,182200,4353005,2130,2130,2130,2130,0
20230906,182100,4353005,2130,2130,2130,2130,0
20230906,182000,4353005,2130,2130,2130,2130,0
20230906,181900,4353005,2130,2130,2130,2130,0
20230906,181800,4353005,2130,2130,2130,2130,0
20230906,181700,4353005,2130,2130,2130,2130,0
20230906,181600,4353005,2130,2130,2130,2130,0
20230906,181500,4353005,2130,2130,2130,2130,0
20230906,181400,4353005,2130,2130,2130,2130,0
20230906,181300,4353005,2130,2130,2130,2130,0
20230906,181200,4353005,2130,2130,2130,2130,0
20230906,181100,4353005,2130,2130,2130,2130,0
20230906,181000,4353005,2130,2130,2130,2130,0
20230906,180900,4353005,2130,2130,2130,2130,0
20230906,180800,4353005,2130,2130,2130,2130,0
20230906,180700,4353005,2130,2130,2130,2130,0
20230906,180600,4353005,2130,2130,2130,2130,0
20230906,180500,4353005,2130,2130,2130,2130,0
20230906,180400,4353005,2130,2130,2130,2130,0
20230906,180300,4353005,2130,2130,2130,2130,0
20230906,180200,4353005,2130,2130,2130,2130,0
20230906,180100,4353005,2130,2130,2130,2130,0
20230906,180000,4353005,2130,2130,2130,2130,0
20230906,175900,4353005,2130,2130,2130,2130,0
20230906,175800,4353005,2130,2130,2130,2130,0
20230906,175700,4353005,2130,2130,2130,2130,0
20230906,175600,4353005,2130,2130,2130,2130,21
20230906,175500,4353005,2130,2130,2130,2130,0
20230906,175400,4353005,2130,2130,2130,2130,0
20230906,175300,4353005,2130,2130,2130,2130,0
20230906,175200,4353005,2130,2130,2130,2130,0
20230906,175100,4353005,2130,2130,2130,2130,0
20230906,175000,4353005,2130,2130,2130,2130,0
20230906,174900,4353005,2130,2130,2130,2130,0
20230906,174800,4353005,2130,2130,2130,2130,0
20230906,174700,4353005,2130,2130,2130,2130,0
20230906,174600,4353005,2130,2130,2130,2130,0
20230906,174500,4353005,2130,2130,2130,2130,0
20230906,174400,4353005,2130,2130,2130,2130,0
20230906,174300,4353005,2130,2130,2130,2130,0
20230906,174200,4353005,2130,2130,2130,2130,0
20230906,174100,4353005,2130,2130,2130,2130,0
20230906,174000,4353005,2130,2130,2130,2130,0
20230906,173900,4353005,2130,2130,2130,2130,0
20230906,173800,4353005,2130,2130,2130,2130,0
20230906,173700,4353005,2130,2130,2130,2130,0
20230906,173600,4353005,2130,2130,2130,2130,0
20230906,173500,4353005,2130,2130,2130,2130,0
20230906,173400,4353005,2130,2130,2130,2130,0
20230906,173300,4353005,2130,2130,2130,2130,0
20230906,173200,4353005,2130,2130,2130,2130,0
20230906,173100,4353005,2130,2130,2130,2130,0
20230906,173000,4353005,2130,2130,2130,2130,0
20230906,172900,4353005,2130,2130,2130,2130,0
20230906,172800,4353005,2130,2130,2130,2130,0
20230906,172700,4353005,2130,2130,2130,2130,0
20230906,172600,4353005,2130,2130,2130,2130,21
20230906,172500,4353005,2130,2130,2130,2130,0
20230906,172400,4353005,2130,2130,2130,2130,0
20230906,172300,4353005,2130,2130,2130,2130,0
20230906,172200,4353005,2130,2130,2130,2130,0
20230906,172100,4353005,2130,2130,2130,2130,0
20230906,172000,4353005,2130,2130,2130,2130,0
20230906,171900,4353005,2130,2130,2130,2130,0
20230906,171800,4353005,2130,2130,2130,2130,0
20230906,171700,4353005,2130,2130,2130,2130,0
20230906,171600,4353005,2130,2130,2130,2130,0
20230906,171500,4353005,2130,2130,2130,2130,0
20230906,171400,4353005,2130,2130,2130,2130,0
20230906,171300,4353005,2130,2130,2130,2130,0
20230906,171200,4353005,2130,2130,2130,2130,0
20230906,171100,4353005,2130,2130,2130,2130,0
20230906,171000,4353005,2130,2130,2130,2130,0
20230906,170900,4353005,2130,2130,2130,2130,0
20230906,170800,4353005,2130,2130,2130,2130,0
20230906,170700,4353005,2130,2130,2130,2130,0
20230906,170600,4353005,2130,2130,2130,2130,0
20230906,170500,4353005,2130,2130,2130,2130,0
20230906,170400,4353005,2130,2130,2130,2130,0
20230906,170300,4353005,2130,2130,2130,2130,0
20230906,170200,4353005,2130,2130,2130,2130,0
20230906,170100,4353005,2130,2130,2130,2130,0
20230906,170000,4353005,2130,2130,2130,2130,0
20230906,165900,4353005,2130,2130,2130,2130,0
20230906,165800,4353005,2130,2130,2130,2130,0
20230906,165700,4353005,2130,2130,2130,2130,0
20230906,165600,4353005,2130,2130,2130,2130,21
20230906,165500,4353005,2130,2130,2130,2130,0
20230906,165400,4353005,2130,2130,2130,2130,0
20230906,165300,4353005,2130,2130,2130,2130,0
20230906,165200,4353005,2130,2130,2130,2130,0
20230906,165100,4353005,2130,2130,2130,2130,0
20230906,165000,4353005,2130,2130,2130,2130,0
20230906,164900,4353005,2130,2130,2130,2130,0
20230906,164800,4353005,2130,2130,2130,2130,0
20230906,164700,4353005,2130,2130,2130,2130,0
20230906,164600,4353005,2130,2130,2130,2130,0
20230906,164500,4353005,2130,2130,2130,2130,0
20230906,164400,4353005,2130,2130,2130,2130,0
20230906,164300,4353005,2130,2130,2130,2130,0
20230906,164200,4353005,2130,2130,2130,2130,0
20230906,164100,4353005,2130,2130,2130,2130,0
20230906,164000,4353005,2130,2130,2130,2130,0
20230906,163900,4353005,2130,2130,2130,2130,0
20230906,163800,4353005,2130,2130,2130,2130,0
20230906,163700,4353005,2130,2130,2130,2130,0
20230906,163600,4353005,2130,2130,2130,2130,0
20230906,163500,4353005,2130,2130,2130,2130,0
20230906,163400,4353005,2130,2130,2130,2130,0
20230906,163300,4353005,2130,2130,2130,2130,0
20230906,163200,4353005,2130,2130,2130,2130,0
20230906,163100,4353005,2130,2130,2130,2130,0
20230906,163000,4353005,2130,2130,2130,2130,0
20230906,162900,4353005,2130,2130,2130,2130,0
20230906,162800,4353005,2130,2130,2130,2130,0
20230906,162700,4353005,2130,2130,2130,2130,0
20230906,162600,4353005,2130,2130,2130,2130,21
20230906,162500,4353005,2130,2130,2130,2130,0
20230906,162400,4353005,2130,2130,2130,2130,0
20230906,162300,4353005,2130,2130,2130,2130,0
20230906,162200,4353005,2130,2130,2130,2130,0
20230906,162100,4353005,2130,2130,2130,2130,0
20230906,162000,4353005,2130,2130,2130,2130,0
20230906,161900,4353005,2130,2130,2130,2130,0
20230906,161800,4353005,2130,2130,2130,2130,0
20230906,161700,4353005,2130,2130,2130,2130,0
20230906,161600,4353005,2130,2130,2130,2130,0
20230906,161500,4353005,2130,2130,2130,2130,0
20230906,161400,4353005,2130,2130,2130,2130,0
20230906,161300,4353005,2130,2130,2130,2130,0
20230906,161200,4353005,2130,2130,2130,2130,0
20230906,161100,4353005,2130,2130,2130,2130,0
20230906,161000,4353005,2130,2130,2130,2130,0
20230906,160900,4353005,2130,2130,2130,2130,0
20230906,160800,4353005,2130,2130,2130,2130,0
20230906,160700,4353005,2130,2130,2130,2130,0
20230906,160600,4353005,2130,2130,2130,2130,0
20230906,160500,4353005,2130,2130,2130,2130,0
20230906,160400,4353005,2130,2130,2130,2130,0
20230906,160300,4353005,2130,2130,2130,2130,0
20230906,160200,4353005,2130,2130,2130,2130,0
20230906,160100,4353005,2130,2130,2130,2130,0
20230906,160000,4353005,2130,2130,2130,2130,0
20230906,155900,4353005,2130,2130,2130,2130,0
20230906,155800,4353005,2130,2130,2130,2130,0
20230906,155700,4353005,2130,2130,2130,2130,0
20230906,155600,4353005,2130,2130,2130,2130,21
20230906,155500,4353005,2130,2130,2130,2130,0
20230906,155400,4353005,2130,2130,2130,2130,0
20230906,155300,4353005,2130,2130,2130,2130,0
20230906,155200,4353005,2130,2130,2130,2130,0
20230906,155100,4353005,2130,2130,2130,2130,0
20230906,155000,4353005,2130,2130,2130,2130,0
20230906,154900,4353005,2130,2130,2130,2130,0
20230906,154800,4353005,2130,2130,2130,2130,0
20230906,154700,4353005,2130,2130,2130,2130,0
20230906,154600,4353005,2130,2130,2130,2130,0
20230906,154500,4353005,2130,2130,2130,2130,0
20230906,154400,4353005,2130,2130,2130,2130,0
20230906,154300,4353005,2130,2130,2130,2130,0
20230906,154200,4353005,2130,2130,2130,2130,0
20230906,154100,4353005,2130,2130,2130,2130,0
20230906,154000,4353005,2130,2130,2130,2130,0
20230906,153900,4353005,2130,2130,2130,2130,0
20230906,153800,4353005,2130,2130,2130,2130,0
20230906,153700,4353005,2130,2130,2130,2130,0
20230906,153600,4353005,2130,2130,2130,2130,0
20230906,153500,4353005,2130,2130,2130,2130,0
20230906,153400,4353005,2130,2130,2130,2130,0
20230906,153300,4353005,2130,2130,2130,2130,0
20230906,153200,4353005,2130,2130,2130,2130,0
20230906,153100,4353005,2130,2130,2130,2130,0
20230906,153000,4353005,2130,2130,2130,2130,21
20230906,152900,4308275,2130,2130,2130,2130,0
20230906,152800,4308275,2130,2130,2130,2130,0
20230906,152700,4308275,2130,2130,2130,2130,0
20230906,152600,4308275,2130,2130,2130,2130,0
20230906,152500,4308275,2130,2130,2130,2130,0
20230906,152400,4308275,2130,2130,2130,2130,0
20230906,152300,4308275,2130,2130,2130,2130,0
20230906,152200,4308275,2130,2130,2130,2130,0
20230906,152100,4308275,2130,2130,2130,2130,0
20230906,152000,4308275,2130,2130,2130,2130,0
20230906,151900,4308275,2130,2130,2130,2130,0
20230906,151800,4308275,2130,2130,2130,2130,0
20230906,151700,4308275,2130,2130,2130,2130,0
20230906,151600,4308275,2130,2130,2130,2130,0
20230906,151500,4308275,2130,2130,2130,2130,12
20230906,151400,4282715,2135,2135,2135,2135,0
20230906,151300,4282715,2135,2135,2135,2135,0
20230906,151200,4282715,2135,2135,2135,2135,0
20230906,151100,4282715,2135,2135,2135,2135,0
20230906,151000,4282715,2135,2135,2135,2135,0
20230906,150900,4282715,2135,2135,2135,2135,0
20230906,150800,4282715,2135,2135,2135,2135,0
20230906,150700,4282715,2135,2135,2135,2135,0
20230906,150600,4282715,2135,2135,2135,2135,0
20230906,150500,4282715,2135,2135,2135,2135,0
20230906,150400,4282715,2135,2135,2135,2135,0
20230906,150300,4282715,2135,2135,2135,2135,0
20230906,150200,4282715,2135,2135,2135,2135,0
20230906,150100,4282715,2135,2135,2135,2135,0
20230906,150000,4282715,2135,2135,2135,2135,0
20230906,145900,4282715,2135,2135,2135,2135,0
20230906,145800,4282715,2135,2135,2135,2135,0
20230906,145700,4282715,2135,2135,2135,2135,0
20230906,145600,4282715,2135,2135,2135,2135,0
20230906,145500,4282715,2135,2135,2135,2135,0
20230906,145400,4282715,2135,2135,2135,2135,0
20230906,145300,4282715,2135,2135,2135,2135,0
20230906,145200,4282715,2135,2135,2135,2135,0
20230906,145100,4282715,2135,2135,2135,2135,0
20230906,145000,4282715,2135,2135,2135,2135,0
20230906,144900,4282715,2135,2135,2135,2135,0
20230906,144800,4282715,2135,2135,2135,2135,0
20230906,144700,4282715,2135,2135,2135,2135,0
20230906,144600,4282715,2135,2135,2135,2135,0
20230906,144500,4282715,2135,2135,2135,2135,0
20230906,144400,4282715,2135,2135,2135,2135,0
20230906,144300,4282715,2135,2135,2135,2135,0
20230906,144200,4282715,2135,2135,2135,2135,0
20230906,144100,4282715,2135,2135,2135,2135,0
20230906,144000,4282715,2135,2135,2135,2135,0
20230906,143900,4282715,2135,2135,2135,2135,0
20230906,143800,4282715,2135,2135,2135,2135,0
20230906,143700,4282715,2135,2135,2135,2135,0
20230906,143600,4282715,2135,2135,2135,2135,0
20230906,143500,4282715,2135,2135,2135,2135,0
20230906,143400,4282715,2135,2135,2135,2135,0
20230906,143300,4282715,2135,2135,2135,2135,0
20230906,143200,4282715,2135,2135,2135,2135,0
20230906,143100,4282715,2135,2135,2135,2135,0
20230906,143000,4282715,2135,2135,2135,2135,0
20230906,142900,4282715,2135,2135,2135,2135,0
20230906,142800,4282715,2135,2135,2135,2135,0
20230906,142700,4282715,2135,2135,2135,2135,0
20230906,142600,4282715,2135,2135,2135,2135,0
20230906,142500,4282715,2135,2135,2135,2135,0
20230906,142400,4282715,2135,2135,2135,2135,0
20230906,142300,4282715,2135,2135,2135,2135,0
20230906,142200,4282715,2135,2135,2135,2135,0
20230906,142100,4282715,2135,2135,2135,2135,0
20230906,142000,4282715,2135,2135,2135,2135,0
20230906,141900,4282715,2135,2135,2135,2135,0
20230906,141800,4282715,2135,2135,2135,2135,0
20230906,141700,4282715,2135,2135,2135,2135,0
20230906,141600,4282715,2135,2135,2135,2135,0
20230906,141500,4282715,2135,2135,2135,2135,0
20230906,141400,4282715,2135,2135,2135,2135,0
20230906,141300,4282715,2135,2135,2135,2135,0
20230906,141200,4282715,2135,2135,2135,2135,0
20230906,141100,4282715,2135,2135,2135,2135,0
20230906,141000,4282715,2135,2135,2135,2135,0
20230906,140900,4282715,2135,2135,2135,2135,0
20230906,140800,4282715,2135,2135,2135,2135,0
20230906,140700,4282715,2135,2135,2135,2135,0
20230906,140600,4282715,2135,2135,2135,2135,0
20230906,140500,4282715,2135,2135,2135,2135,0
20230906,140400,4282715,2135,2135,2135,2135,0
20230906,140300,4282715,2135,2135,2135,2135,0
20230906,140200,4282715,2135,2135,2135,2135,0
20230906,140100,4282715,2135,2135,2135,2135,0
20230906,140000,4282715,2135,2135,2135,2135,0
20230906,135900,4282715,2135,2135,2135,2135,0
20230906,135800,4282715,2135,2135,2135,2135,0
20230906,135700,4282715,2135,2135,2135,2135,0
20230906,135600,4282715,2135,2135,2135,2135,0
20230906,135500,4282715,2135,2135,2135,2135,0
20230906,135400,4282715,2135,2135,2135,2135,0
20230906,135300,4282715,2135,2135,2135,2135,0
20230906,135200,4282715,2135,2135,2135,2135,0
20230906,135100,4282715,2135,2135,2135,2135,0
20230906,135000,4282715,2135,2135,2135,2135,0
20230906,134900,4282715,2135,2135,2135,2135,0
20230906,134800,4282715,2135,2135,2135,2135,0
20230906,134700,4282715,2135,2135,2135,2135,0
20230906,134600,4282715,2135,2135,2135,2135,0
20230906,134500,4282715,2135,2135,2135,2135,0
20230906,134400,4282715,2135,2135,2135,2135,0
20230906,134300,4282715,2135,2135,2135,2135,0
20230906,134200,4282715,2135,2135,2135,2135,0
20230906,134100,4282715,2135,2135,2135,2135,0
20230906,134000,4282715,2135,2135,2135,2135,0
20230906,133900,4282715,2135,2135,2135,2135,0
20230906,133800,4282715,2135,2135,2135,2135,0
20230906,133700,4282715,2135,2135,2135,2135,0
20230906,133600,4282715,2135,2135,2135,2135,0
20230906,133500,4282715,2135,2135,2135,2135,0
20230906,133400,4282715,2135,2135,2135,2135,0
20230906,133300,4282715,2135,2135,2135,2135,0
20230906,133200,4282715,2135,2135,2135,2135,0
20230906,133100,4282715,2135,2135,2135,2135,0
20230906,133000,4282715,2135,2135,2135,2135,0
20230906,132900,4282715,2135,2135,2135,2135,0
20230906,132800,4282715,2135,2135,2135,2135,0
20230906,132700,4282715,2135,2135,2135,2135,0
20230906,132600,4282715,2135,2135,2135,2135,0
20230906,132500,4282715,2135,2135,2135,2135,0
20230906,132400,4282715,2135,2135,2135,2135,0
20230906,132300,4282715,2135,2135,2135,2135,0
20230906,132200,4282715,2135,2135,2135,2135,0
20230906,132100,4282715,2135,2135,2135,2135,0
20230906,132000,4282715,2135,2135,2135,2135,0
20230906,131900,4282715,2135,2135,2135,2135,0
20230906,131800,4282715,2135,2135,2135,2135,0
20230906,131700,4282715,2135,2135,2135,2135,0
20230906,131600,4282715,2135,2135,2135,2135,0
20230906,131500,4282715,2135,2135,2135,2135,0
20230906,131400,4282715,2135,2135,2135,2135,0
20230906,131300,4282715,2135,2135,2135,2135,0
20230906,131200,4282715,2135,2135,2135,2135,0
20230906,131100,4282715,2135,2135,2135,2135,0
20230906,131000,4282715,2135,2135,2135,2135,0
20230906,130900,4282715,2135,2135,2135,2135,0
20230906,130800,4282715,2135,2135,2135,2135,0
20230906,130700,4282715,2135,2135,2135,2135,0
20230906,130600,4282715,2135,2135,2135,2135,0
20230906,130500,4282715,2135,2135,2135,2135,0
20230906,130400,4282715,2135,2135,2135,2135,0
20230906,130300,4282715,2135,2135,2135,2135,0
20230906,130200,4282715,2135,2135,2135,2135,0
20230906,130100,4282715,2135,2135,2135,2135,0
20230906,130000,4282715,2135,2135,2135,2135,0
20230906,125900,4282715,2135,2135,2135,2135,0
20230906,125800,4282715,2135,2135,2135,2135,0
20230906,125700,4282715,2135,2135,2135,2135,0
20230906,125600,4282715,2135,2135,2135,2135,0
20230906,125500,4282715,2135,2135,2135,2135,0
20230906,125400,4282715,2135,2135,2135,2135,0
20230906,125300,4282715,2135,2135,2135,2135,0
20230906,125200,4282715,2135,2135,2135,2135,0
20230906,125100,4282715,2135,2135,2135,2135,0
20230906,125000,4282715,2135,2135,2135,2135,0
20230906,124900,4282715,2135,2135,2135,2135,0
20230906,124800,4282715,2135,2135,2135,2135,0
20230906,124700,4282715,2135,2135,2135,2135,0
20230906,124600,4282715,2135,2135,2135,2135,0
20230906,124500,4282715,2135,2135,2135,2135,0
20230906,124400,4282715,2135,2135,2135,2135,0
20230906,124300,4282715,2135,2135,2135,2135,0
20230906,124200,4282715,2135,2135,2135,2135,0
20230906,124100,4282715,2135,2135,2135,2135,0
20230906,124000,4282715,2135,2135,2135,2135,0
20230906,123900,4282715,2135,2135,2135,2135,0
20230906,123800,4282715,2135,2135,2135,2135,0
20230906,123700,4282715,2135,2135,2135,2135,5
20230906,123600,4272040,2135,2135,2135,2135,0
20230906,123500,4272040,2135,2135,2135,2135,0
20230906,123400,4272040,2135,2135,2135,2135,0
20230906,123300,4272040,2135,2135,2135,2135,0
20230906,123200,4272040,2135,2135,2135,2135,0
20230906,123100,4272040,2135,2135,2135,2135,0
20230906,123000,4272040,2135,2135,2135,2135,0
20230906,122900,4272040,2135,2135,2135,2135,0
20230906,122800,4272040,2135,2135,2135,2135,0
20230906,122700,4272040,2135,2135,2135,2135,0
20230906,122600,4272040,2135,2135,2135,2135,0
20230906,122500,4272040,2135,2135,2135,2135,0
20230906,122400,4272040,2135,2135,2135,2135,0
20230906,122300,4272040,2135,2135,2135,2135,0
20230906,122200,4272040,2135,2135,2135,2135,0
20230906,122100,4272040,2135,2135,2135,2135,0
20230906,122000,4272040,2135,2135,2135,2135,0
20230906,121900,4272040,2135,2135,2135,2135,0
20230906,121800,4272040,2135,2135,2135,2135,0
20230906,121700,4272040,2135,2135,2135,2135,0
20230906,121600,4272040,2135,2135,2135,2135,0
20230906,121500,4272040,2135,2135,2135,2135,0
20230906,121400,4272040,2135,2135,2135,2135,0
20230906,121300,4272040,2135,2135,2135,2135,0
20230906,121200,4272040,2135,2135,2135,2135,0
20230906,121100,4272040,2135,2135,2135,2135,0
20230906,121000,4272040,2135,2135,2135,2135,0
20230906,120900,4272040,2135,2135,2135,2135,0
20230906,120800,4272040,2135,2135,2135,2135,0
20230906,120700,4272040,2135,2135,2135,2135,0
20230906,120600,4272040,2135,2135,2135,2135,0
20230906,120500,4272040,2135,2135,2135,2135,0
20230906,120400,4272040,2135,2135,2135,2135,0
20230906,120300,4272040,2135,2135,2135,2135,0
20230906,120200,4272040,2135,2135,2135,2135,0
20230906,120100,4272040,2135,2135,2135,2135,0
20230906,120000,4272040,2135,2135,2135,2135,0
20230906,115900,4272040,2135,2135,2135,2135,0
20230906,115800,4272040,2135,2135,2135,2135,0
20230906,115700,4272040,2135,2135,2135,2135,0
20230906,115600,4272040,2135,2135,2135,2135,0
20230906,115500,4272040,2135,2135,2135,2135,0
20230906,115400,4272040,2135,2135,2135,2135,0
20230906,115300,4272040,2135,2135,2135,2135,0
20230906,115200,4272040,2135,2135,2135,2135,6
20230906,115100,4259230,2135,2135,2135,2135,0
20230906,115000,4259230,2135,2135,2135,2135,0
20230906,114900,4259230,2135,2135,2135,2135,0
20230906,114800,4259230,2135,2135,2135,2135,0
20230906,114700,4259230,2135,2135,2135,2135,0
20230906,114600,4259230,2135,2135,2135,2135,0
20230906,114500,4259230,2135,2135,2135,2135,0
20230906,114400,4259230,2135,2135,2135,2135,0
20230906,114300,4259230,2135,2135,2135,2135,0
20230906,114200,4259230,2135,2135,2135,2135,0
20230906,114100,4259230,2135,2135,2135,2135,0
20230906,114000,4259230,2135,2135,2135,2135,0
20230906,113900,4259230,2135,2135,2135,2135,0
20230906,113800,4259230,2135,2135,2135,2135,0
20230906,113700,4259230,2135,2135,2135,2135,0
20230906,113600,4259230,2135,2135,2135,2135,0
20230906,113500,4259230,2135,2135,2135,2135,0
20230906,113400,4259230,2135,2135,2135,2135,0
20230906,113300,4259230,2135,2135,2135,2135,0
20230906,113200,4259230,2135,2135,2135,2135,0
20230906,113100,4259230,2135,2135,2135,2135,0
20230906,113000,4259230,2135,2135,2135,2135,0
20230906,112900,4259230,2135,2135,2135,2135,0
20230906,112800,4259230,2135,2135,2135,2135,0
20230906,112700,4259230,2135,2135,2135,2135,0
20230906,112600,4259230,2135,2135,2135,2135,0
20230906,112500,4259230,2135,2135,2135,2135,0
20230906,112400,4259230,2135,2135,2135,2135,0
20230906,112300,4259230,2135,2135,2135,2135,0
20230906,112200,4259230,2135,2135,2135,2135,0
20230906,112100,4259230,2135,2135,2135,2135,0
20230906,112000,4259230,2135,2135,2135,2135,0
20230906,111900,4259230,2135,2135,2135,2135,0
20230906,111800,4259230,2135,2135,2135,2135,0
20230906,111700,4259230,2135,2135,2135,2135,0
20230906,111600,4259230,2135,2135,2135,2135,0
20230906,111500,4259230,2135,2135,2135,2135,0
20230906,111400,4259230,2135,2135,2135,2135,0
20230906,111300,4259230,2135,2135,2135,2135,0
20230906,111200,4259230,2135,2135,2135,2135,0
20230906,111100,4259230,2135,2135,2135,2135,0
20230906,111000,4259230,2135,2135,2135,2135,0
20230906,110900,4259230,2135,2135,2135,2135,0
20230906,110800,4259230,2135,2135,2135,2135,0
20230906,110700,4259230,2135,2135,2135,2135,0
20230906,110600,4259230,2135,2135,2135,2135,0
20230906,110500,4259230,2135,2135,2135,2135,0
20230906,110400,4259230,2135,2135,2135,2135,0
20230906,110300,4259230,2135,2135,2135,2135,0
20230906,110200,4259230,2135,2135,2135,2135,0
20230906,110100,4259230,2135,2135,2135,2135,0
20230906,110000,4259230,2135,2135,2135,2135,0
20230906,105900,4259230,2135,2135,2135,2135,0
20230906,105800,4259230,2135,2135,2135,2135,0
20230906,105700,4259230,2135,2135,2135,2135,1
20230906,105600,4257095,2130,2130,2130,2130,0
20230906,105500,4257095,2130,2130,2130,2130,0
20230906,105400,4257095,2130,2130,2130,2130,0
20230906,105300,4257095,2130,2130,2130,2130,0
20230906,105200,4257095,2130,2130,2130,2130,0
20230906,105100,4257095,2130,2130,2130,2130,0
20230906,105000,4257095,2130,2130,2130,2130,0
20230906,104900,4257095,2130,2130,2130,2130,0
20230906,104800,4257095,2130,2130,2130,2130,0
20230906,104700,4257095,2130,2130,2130,2130,0
20230906,104600,4257095,2130,2130,2130,2130,0
20230906,104500,4257095,2130,2130,2130,2130,0
20230906,104400,4257095,2130,2130,2130,2130,0
20230906,104300,4257095,2130,2130,2130,2130,0
20230906,104200,4257095,2130,2130,2130,2130,0
20230906,104100,4257095,2130,2130,2130,2130,0
20230906,104000,4257095,2130,2130,2130,2130,19
20230906,103900,4216625,2135,2135,2135,2135,0
20230906,103800,4216625,2135,2135,2135,2135,0
20230906,103700,4216625,2135,2135,2135,2135,0
20230906,103600,4216625,2135,2135,2135,2135,0
20230906,103500,4216625,2135,2135,2135,2135,0
20230906,103400,4216625,2135,2135,2135,2135,0
20230906,103300,4216625,2135,2135,2135,2135,0
20230906,103200,4216625,2135,2135,2135,2135,0
20230906,103100,4216625,2135,2135,2135,2135,0
20230906,103000,4216625,2135,2135,2135,2135,0
20230906,102900,4216625,2135,2135,2135,2135,0
20230906,102800,4216625,2135,2135,2135,2135,0
20230906,102700,4216625,2135,2135,2135,2135,0
20230906,102600,4216625,2135,2135,2135,2135,0
20230906,102500,4216625,2135,2135,2135,2135,0
20230906,102400,4216625,2135,2135,2135,2135,0
20230906,102300,4216625,2135,2135,2135,2135,0
20230906,102200,4216625,2135,2135,2135,2135,0
20230906,102100,4216625,2135,2135,2135,2135,0
20230906,102000,4216625,2135,2135,2135,2135,0
20230906,101900,4216625,2135,2135,2135,2135,0
20230906,101800,4216625,2135,2135,2135,2135,0
20230906,101700,4216625,2135,2135,2135,2135,0
20230906,101600,4216625,2135,2135,2135,2135,0
20230906,101500,4216625,2135,2135,2135,2135,0
20230906,101400,4216625,2135,2135,2135,2135,0
20230906,101300,4216625,2135,2135,2135,2135,0
20230906,101200,4216625,2135,2135,2135,2135,0
20230906,101100,4216625,2135,2135,2135,2135,0
20230906,101000,4216625,2135,2135,2135,2135,0
20230906,100900,4216625,2135,2135,2135,2135,0
20230906,100800,4216625,2135,2135,2135,2135,0
20230906,100700,4216625,2135,2135,2135,2135,0
20230906,100600,4216625,2135,2135,2135,2135,0
20230906,100500,4216625,2135,2135,2135,2135,0
20230906,100400,4216625,2135,2135,2135,2135,0
20230906,100300,4216625,2135,2135,2135,2135,0
20230906,100200,4216625,2135,2135,2135,2135,0
20230906,100100,4216625,2135,2135,2135,2135,0
20230906,100000,4216625,2135,2135,2135,2135,0
20230906,095900,4216625,2135,2135,2135,2135,0
20230906,095800,4216625,2135,2135,2135,2135,0
20230906,095700,4216625,2135,2135,2135,2135,0
20230906,095600,4216625,2135,2135,2135,2135,0
20230906,095500,4216625,2135,2135,2135,2135,0
20230906,095400,4216625,2135,2135,2135,2135,0
20230906,095300,4216625,2135,2135,2135,2135,0
20230906,095200,4216625,2135,2135,2135,2135,500
20230906,095100,3149125,2135,2135,2135,2135,0
20230906,095000,3149125,2135,2135,2135,2135,0
20230906,094900,3149125,2135,2135,2135,2135,0
20230906,094800,3149125,2135,2135,2135,2135,0
20230906,094700,3149125,2135,2135,2135,2135,0
20230906,094600,3149125,2135,2135,2135,2135,0
20230906,094500,3149125,2135,2135,2135,2135,0
20230906,094400,3149125,2135,2135,2135,2135,0
20230906,094300,3149125,2135,2135,2135,2135,543
20230906,094200,1989820,2135,2135,2135,2135,0
20230906,094100,1989820,2135,2135,2135,2135,0
20230906,094000,1989820,2135,2135,2135,2135,0
20230906,093900,1989820,2135,2135,2135,2135,0
20230906,093800,1989820,2135,2135,2135,2135,0
20230906,093700,1989820,2135,2135,2135,2135,0
20230906,093600,1989820,2135,2135,2135,2135,0
20230906,093500,1989820,2135,2135,2135,2135,0
20230906,093400,1989820,2135,2135,2135,2135,0
20230906,093300,1989820,2135,2135,2135,2135,0
20230906,093200,1989820,2135,2135,2135,2135,0
20230906,093100,1989820,2135,2135,2135,2135,0
20230906,093000,1989820,2135,2135,2135,2135,0
20230906,092900,1989820,2135,2135,2135,2135,0
20230906,092800,1989820,2135,2135,2135,2135,0
20230906,092700,1989820,2135,2135,2135,2135,0
20230906,092600,1989820,2135,2135,2135,2135,0
20230906,092500,1989820,2135,2135,2135,2135,0
20230906,092400,1989820,2135,2135,2135,2135,0
20230906,092300,1989820,2135,2135,2135,2135,0
20230906,092200,1989820,2135,2135,2135,2135,0
20230906,092100,1989820,2135,2135,2135,2135,0
20230906,092000,1989820,2135,2135,2135,2135,0
20230906,091900,1989820,2135,2135,2135,2135,0
20230906,091800,1989820,2135,2135,2135,2135,0
20230906,091700,1989820,2135,2135,2135,2135,0
20230906,091600,1989820,2135,2135,2135,2135,0
20230906,091500,1989820,2135,2135,2135,2135,0
20230906,091400,1989820,2135,2135,2135,2135,0
20230906,091300,1989820,2135,2135,2135,2135,0
20230906,091200,1989820,2135,2135,2135,2135,0
20230906,091100,1989820,2135,2135,2135,2135,0
20230906,091000,1989820,2135,2135,2135,2135,0
20230906,090900,1989820,2135,2135,2135,2135,0
20230906,090800,1989820,2135,2135,2135,2135,0
20230906,090700,1989820,2135,2135,2135,2135,932
20230906,090600,0,2135,2135,2135,2135,0
20230906,090500,0,2135,2135,2135,2135,0
20230906,090400,0,2135,2135,2135,2135,0
20230906,090300,0,2135,2135,2135,2135,0
20230906,090200,0,2135,2135,2135,2135,0
20230906,090100,0,2135,2135,2135,2135,0
20230906,090000,0,2135,2135,2135,2135,0