KissMeData/353060/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,204900,54219120,2050,2050,2050,2050,1
20230907,204800,54219120,2050,2050,2050,2050,0
20230907,204700,54219120,2050,2050,2050,2050,0
20230907,204600,54219120,2050,2050,2050,2050,0
20230907,204500,54219120,2050,2050,2050,2050,0
20230907,204400,54219120,2050,2050,2050,2050,0
20230907,204300,54219120,2050,2050,2050,2050,0
20230907,204200,54219120,2050,2050,2050,2050,0
20230907,204100,54219120,2050,2050,2050,2050,0
20230907,204000,54219120,2050,2050,2050,2050,0
20230907,203900,54219120,2050,2050,2050,2050,0
20230907,203800,54219120,2050,2050,2050,2050,0
20230907,203700,54219120,2050,2050,2050,2050,0
20230907,203600,54219120,2050,2050,2050,2050,0
20230907,203500,54219120,2050,2050,2050,2050,0
20230907,203400,54219120,2050,2050,2050,2050,0
20230907,203300,54219120,2050,2050,2050,2050,0
20230907,203200,54219120,2050,2050,2050,2050,0
20230907,203100,54219120,2050,2050,2050,2050,0
20230907,203000,54219120,2050,2050,2050,2050,0
20230907,202900,54219120,2050,2050,2050,2050,0
20230907,202800,54219120,2050,2050,2050,2050,0
20230907,202700,54219120,2050,2050,2050,2050,0
20230907,202600,54219120,2050,2050,2050,2050,0
20230907,202500,54219120,2050,2050,2050,2050,0
20230907,202400,54219120,2050,2050,2050,2050,0
20230907,202300,54219120,2050,2050,2050,2050,0
20230907,202200,54219120,2050,2050,2050,2050,0
20230907,202100,54219120,2050,2050,2050,2050,0
20230907,202000,54219120,2050,2050,2050,2050,0
20230907,201900,54219120,2050,2050,2050,2050,1
20230907,201800,54219120,2050,2050,2050,2050,0
20230907,201700,54219120,2050,2050,2050,2050,0
20230907,201600,54219120,2050,2050,2050,2050,0
20230907,201500,54219120,2050,2050,2050,2050,0
20230907,201400,54219120,2050,2050,2050,2050,0
20230907,201300,54219120,2050,2050,2050,2050,0
20230907,201200,54219120,2050,2050,2050,2050,0
20230907,201100,54219120,2050,2050,2050,2050,0
20230907,201000,54219120,2050,2050,2050,2050,0
20230907,200900,54219120,2050,2050,2050,2050,0
20230907,200800,54219120,2050,2050,2050,2050,0
20230907,200700,54219120,2050,2050,2050,2050,0
20230907,200600,54219120,2050,2050,2050,2050,0
20230907,200500,54219120,2050,2050,2050,2050,0
20230907,200400,54219120,2050,2050,2050,2050,0
20230907,200300,54219120,2050,2050,2050,2050,0
20230907,200200,54219120,2050,2050,2050,2050,0
20230907,200100,54219120,2050,2050,2050,2050,0
20230907,200000,54219120,2050,2050,2050,2050,0
20230907,195900,54219120,2050,2050,2050,2050,0
20230907,195800,54219120,2050,2050,2050,2050,0
20230907,195700,54219120,2050,2050,2050,2050,0
20230907,195600,54219120,2050,2050,2050,2050,0
20230907,195500,54219120,2050,2050,2050,2050,0
20230907,195400,54219120,2050,2050,2050,2050,0
20230907,195300,54219120,2050,2050,2050,2050,0
20230907,195200,54219120,2050,2050,2050,2050,0
20230907,195100,54219120,2050,2050,2050,2050,0
20230907,195000,54219120,2050,2050,2050,2050,0
20230907,194900,54219120,2050,2050,2050,2050,1
20230907,194800,54219120,2050,2050,2050,2050,0
20230907,194700,54219120,2050,2050,2050,2050,0
20230907,194600,54219120,2050,2050,2050,2050,0
20230907,194500,54219120,2050,2050,2050,2050,0
20230907,194400,54219120,2050,2050,2050,2050,0
20230907,194300,54219120,2050,2050,2050,2050,0
20230907,194200,54219120,2050,2050,2050,2050,0
20230907,194100,54219120,2050,2050,2050,2050,0
20230907,194000,54219120,2050,2050,2050,2050,0
20230907,193900,54219120,2050,2050,2050,2050,0
20230907,193800,54219120,2050,2050,2050,2050,0
20230907,193700,54219120,2050,2050,2050,2050,0
20230907,193600,54219120,2050,2050,2050,2050,0
20230907,193500,54219120,2050,2050,2050,2050,0
20230907,193400,54219120,2050,2050,2050,2050,0
20230907,193300,54219120,2050,2050,2050,2050,0
20230907,193200,54219120,2050,2050,2050,2050,0
20230907,193100,54219120,2050,2050,2050,2050,0
20230907,193000,54219120,2050,2050,2050,2050,0
20230907,192900,54219120,2050,2050,2050,2050,0
20230907,192800,54219120,2050,2050,2050,2050,0
20230907,192700,54219120,2050,2050,2050,2050,0
20230907,192600,54219120,2050,2050,2050,2050,0
20230907,192500,54219120,2050,2050,2050,2050,0
20230907,192400,54219120,2050,2050,2050,2050,0
20230907,192300,54219120,2050,2050,2050,2050,0
20230907,192200,54219120,2050,2050,2050,2050,0
20230907,192100,54219120,2050,2050,2050,2050,0
20230907,192000,54219120,2050,2050,2050,2050,0
20230907,191900,54219120,2050,2050,2050,2050,1
20230907,191800,54219120,2050,2050,2050,2050,0
20230907,191700,54219120,2050,2050,2050,2050,0
20230907,191600,54219120,2050,2050,2050,2050,0
20230907,191500,54219120,2050,2050,2050,2050,0
20230907,191400,54219120,2050,2050,2050,2050,0
20230907,191300,54219120,2050,2050,2050,2050,0
20230907,191200,54219120,2050,2050,2050,2050,0
20230907,191100,54219120,2050,2050,2050,2050,0
20230907,191000,54219120,2050,2050,2050,2050,0
20230907,190900,54219120,2050,2050,2050,2050,0
20230907,190800,54219120,2050,2050,2050,2050,0
20230907,190700,54219120,2050,2050,2050,2050,0
20230907,190600,54219120,2050,2050,2050,2050,0
20230907,190500,54219120,2050,2050,2050,2050,0
20230907,190400,54219120,2050,2050,2050,2050,0
20230907,190300,54219120,2050,2050,2050,2050,0
20230907,190200,54219120,2050,2050,2050,2050,0
20230907,190100,54219120,2050,2050,2050,2050,0
20230907,190000,54219120,2050,2050,2050,2050,0
20230907,185900,54219120,2050,2050,2050,2050,0
20230907,185800,54219120,2050,2050,2050,2050,0
20230907,185700,54219120,2050,2050,2050,2050,0
20230907,185600,54219120,2050,2050,2050,2050,0
20230907,185500,54219120,2050,2050,2050,2050,0
20230907,185400,54219120,2050,2050,2050,2050,0
20230907,185300,54219120,2050,2050,2050,2050,0
20230907,185200,54219120,2050,2050,2050,2050,0
20230907,185100,54219120,2050,2050,2050,2050,0
20230907,185000,54219120,2050,2050,2050,2050,0
20230907,184900,54219120,2050,2050,2050,2050,1
20230907,184800,54219120,2050,2050,2050,2050,0
20230907,184700,54219120,2050,2050,2050,2050,0
20230907,184600,54219120,2050,2050,2050,2050,0
20230907,184500,54219120,2050,2050,2050,2050,0
20230907,184400,54219120,2050,2050,2050,2050,0
20230907,184300,54219120,2050,2050,2050,2050,0
20230907,184200,54219120,2050,2050,2050,2050,0
20230907,184100,54219120,2050,2050,2050,2050,0
20230907,184000,54219120,2050,2050,2050,2050,0
20230907,183900,54219120,2050,2050,2050,2050,0
20230907,183800,54219120,2050,2050,2050,2050,0
20230907,183700,54219120,2050,2050,2050,2050,0
20230907,183600,54219120,2050,2050,2050,2050,0
20230907,183500,54219120,2050,2050,2050,2050,0
20230907,183400,54219120,2050,2050,2050,2050,0
20230907,183300,54219120,2050,2050,2050,2050,0
20230907,183200,54219120,2050,2050,2050,2050,0
20230907,183100,54219120,2050,2050,2050,2050,0
20230907,183000,54219120,2050,2050,2050,2050,0
20230907,182900,54219120,2050,2050,2050,2050,0
20230907,182800,54219120,2050,2050,2050,2050,0
20230907,182700,54219120,2050,2050,2050,2050,0
20230907,182600,54219120,2050,2050,2050,2050,0
20230907,182500,54219120,2050,2050,2050,2050,0
20230907,182400,54219120,2050,2050,2050,2050,0
20230907,182300,54219120,2050,2050,2050,2050,0
20230907,182200,54219120,2050,2050,2050,2050,0
20230907,182100,54219120,2050,2050,2050,2050,0
20230907,182000,54219120,2050,2050,2050,2050,0
20230907,181900,54219120,2050,2050,2050,2050,1
20230907,181800,54219120,2050,2050,2050,2050,0
20230907,181700,54219120,2050,2050,2050,2050,0
20230907,181600,54219120,2050,2050,2050,2050,0
20230907,181500,54219120,2050,2050,2050,2050,0
20230907,181400,54219120,2050,2050,2050,2050,0
20230907,181300,54219120,2050,2050,2050,2050,0
20230907,181200,54219120,2050,2050,2050,2050,0
20230907,181100,54219120,2050,2050,2050,2050,0
20230907,181000,54219120,2050,2050,2050,2050,0
20230907,180900,54219120,2050,2050,2050,2050,0
20230907,180800,54219120,2050,2050,2050,2050,0
20230907,180700,54219120,2050,2050,2050,2050,0
20230907,180600,54219120,2050,2050,2050,2050,0
20230907,180500,54219120,2050,2050,2050,2050,0
20230907,180400,54219120,2050,2050,2050,2050,0
20230907,180300,54219120,2050,2050,2050,2050,0
20230907,180200,54219120,2050,2050,2050,2050,0
20230907,180100,54219120,2050,2050,2050,2050,0
20230907,180000,54219120,2050,2050,2050,2050,0
20230907,175900,54219120,2050,2050,2050,2050,0
20230907,175800,54219120,2050,2050,2050,2050,0
20230907,175700,54219120,2050,2050,2050,2050,0
20230907,175600,54219120,2050,2050,2050,2050,0
20230907,175500,54219120,2050,2050,2050,2050,0
20230907,175400,54219120,2050,2050,2050,2050,0
20230907,175300,54219120,2050,2050,2050,2050,0
20230907,175200,54219120,2050,2050,2050,2050,0
20230907,175100,54219120,2050,2050,2050,2050,0
20230907,175000,54219120,2050,2050,2050,2050,0
20230907,174900,54219120,2050,2050,2050,2050,1
20230907,174800,54219120,2050,2050,2050,2050,0
20230907,174700,54219120,2050,2050,2050,2050,0
20230907,174600,54219120,2050,2050,2050,2050,0
20230907,174500,54219120,2050,2050,2050,2050,0
20230907,174400,54219120,2050,2050,2050,2050,0
20230907,174300,54219120,2050,2050,2050,2050,0
20230907,174200,54219120,2050,2050,2050,2050,0
20230907,174100,54219120,2050,2050,2050,2050,0
20230907,174000,54219120,2050,2050,2050,2050,0
20230907,173900,54219120,2050,2050,2050,2050,0
20230907,173800,54219120,2050,2050,2050,2050,0
20230907,173700,54219120,2050,2050,2050,2050,0
20230907,173600,54219120,2050,2050,2050,2050,0
20230907,173500,54219120,2050,2050,2050,2050,0
20230907,173400,54219120,2050,2050,2050,2050,0
20230907,173300,54219120,2050,2050,2050,2050,0
20230907,173200,54219120,2050,2050,2050,2050,0
20230907,173100,54219120,2050,2050,2050,2050,0
20230907,173000,54219120,2050,2050,2050,2050,0
20230907,172900,54219120,2050,2050,2050,2050,0
20230907,172800,54219120,2050,2050,2050,2050,0
20230907,172700,54219120,2050,2050,2050,2050,0
20230907,172600,54219120,2050,2050,2050,2050,0
20230907,172500,54219120,2050,2050,2050,2050,0
20230907,172400,54219120,2050,2050,2050,2050,0
20230907,172300,54219120,2050,2050,2050,2050,0
20230907,172200,54219120,2050,2050,2050,2050,0
20230907,172100,54219120,2050,2050,2050,2050,0
20230907,172000,54219120,2050,2050,2050,2050,0
20230907,171900,54219120,2050,2050,2050,2050,1
20230907,171800,54219120,2050,2050,2050,2050,0
20230907,171700,54219120,2050,2050,2050,2050,0
20230907,171600,54219120,2050,2050,2050,2050,0
20230907,171500,54219120,2050,2050,2050,2050,0
20230907,171400,54219120,2050,2050,2050,2050,0
20230907,171300,54219120,2050,2050,2050,2050,0
20230907,171200,54219120,2050,2050,2050,2050,0
20230907,171100,54219120,2050,2050,2050,2050,0
20230907,171000,54219120,2050,2050,2050,2050,0
20230907,170900,54219120,2050,2050,2050,2050,0
20230907,170800,54219120,2050,2050,2050,2050,0
20230907,170700,54219120,2050,2050,2050,2050,0
20230907,170600,54219120,2050,2050,2050,2050,0
20230907,170500,54219120,2050,2050,2050,2050,0
20230907,170400,54219120,2050,2050,2050,2050,0
20230907,170300,54219120,2050,2050,2050,2050,0
20230907,170200,54219120,2050,2050,2050,2050,0
20230907,170100,54219120,2050,2050,2050,2050,0
20230907,170000,54219120,2050,2050,2050,2050,0
20230907,165900,54219120,2050,2050,2050,2050,0
20230907,165800,54219120,2050,2050,2050,2050,0
20230907,165700,54219120,2050,2050,2050,2050,0
20230907,165600,54219120,2050,2050,2050,2050,0
20230907,165500,54219120,2050,2050,2050,2050,0
20230907,165400,54219120,2050,2050,2050,2050,0
20230907,165300,54219120,2050,2050,2050,2050,0
20230907,165200,54219120,2050,2050,2050,2050,0
20230907,165100,54219120,2050,2050,2050,2050,0
20230907,165000,54219120,2050,2050,2050,2050,0
20230907,164900,54219120,2050,2050,2050,2050,1
20230907,164800,54219120,2050,2050,2050,2050,0
20230907,164700,54219120,2050,2050,2050,2050,0
20230907,164600,54219120,2050,2050,2050,2050,0
20230907,164500,54219120,2050,2050,2050,2050,0
20230907,164400,54219120,2050,2050,2050,2050,0
20230907,164300,54219120,2050,2050,2050,2050,0
20230907,164200,54219120,2050,2050,2050,2050,0
20230907,164100,54219120,2050,2050,2050,2050,0
20230907,164000,54219120,2050,2050,2050,2050,0
20230907,163900,54219120,2050,2050,2050,2050,0
20230907,163800,54219120,2050,2050,2050,2050,0
20230907,163700,54219120,2050,2050,2050,2050,0
20230907,163600,54219120,2050,2050,2050,2050,0
20230907,163500,54219120,2050,2050,2050,2050,0
20230907,163400,54219120,2050,2050,2050,2050,0
20230907,163300,54219120,2050,2050,2050,2050,0
20230907,163200,54219120,2050,2050,2050,2050,0
20230907,163100,54219120,2050,2050,2050,2050,0
20230907,163000,54219120,2050,2050,2050,2050,0
20230907,162900,54219120,2050,2050,2050,2050,0
20230907,162800,54219120,2050,2050,2050,2050,0
20230907,162700,54219120,2050,2050,2050,2050,0
20230907,162600,54219120,2050,2050,2050,2050,0
20230907,162500,54219120,2050,2050,2050,2050,0
20230907,162400,54219120,2050,2050,2050,2050,0
20230907,162300,54219120,2050,2050,2050,2050,0
20230907,162200,54219120,2050,2050,2050,2050,0
20230907,162100,54219120,2050,2050,2050,2050,0
20230907,162000,54219120,2050,2050,2050,2050,0
20230907,161900,54219120,2050,2050,2050,2050,1
20230907,161800,54219120,2050,2050,2050,2050,0
20230907,161700,54219120,2050,2050,2050,2050,0
20230907,161600,54219120,2050,2050,2050,2050,0
20230907,161500,54219120,2050,2050,2050,2050,0
20230907,161400,54219120,2050,2050,2050,2050,0
20230907,161300,54219120,2050,2050,2050,2050,0
20230907,161200,54219120,2050,2050,2050,2050,0
20230907,161100,54219120,2050,2050,2050,2050,0
20230907,161000,54219120,2050,2050,2050,2050,0
20230907,160900,54219120,2050,2050,2050,2050,0
20230907,160800,54219120,2050,2050,2050,2050,0
20230907,160700,54219120,2050,2050,2050,2050,0
20230907,160600,54219120,2050,2050,2050,2050,0
20230907,160500,54219120,2050,2050,2050,2050,0
20230907,160400,54219120,2050,2050,2050,2050,0
20230907,160300,54219120,2050,2050,2050,2050,0
20230907,160200,54219120,2050,2050,2050,2050,0
20230907,160100,54219120,2050,2050,2050,2050,0
20230907,160000,54219120,2050,2050,2050,2050,0
20230907,155900,54219120,2050,2050,2050,2050,0
20230907,155800,54219120,2050,2050,2050,2050,0
20230907,155700,54219120,2050,2050,2050,2050,0
20230907,155600,54219120,2050,2050,2050,2050,0
20230907,155500,54219120,2050,2050,2050,2050,0
20230907,155400,54219120,2050,2050,2050,2050,0
20230907,155300,54219120,2050,2050,2050,2050,0
20230907,155200,54219120,2050,2050,2050,2050,0
20230907,155100,54219120,2050,2050,2050,2050,0
20230907,155000,54219120,2050,2050,2050,2050,0
20230907,154900,54219120,2050,2050,2050,2050,1
20230907,154800,54219120,2050,2050,2050,2050,0
20230907,154700,54219120,2050,2050,2050,2050,0
20230907,154600,54219120,2050,2050,2050,2050,0
20230907,154500,54219120,2050,2050,2050,2050,0
20230907,154400,54219120,2050,2050,2050,2050,0
20230907,154300,54219120,2050,2050,2050,2050,0
20230907,154200,54219120,2050,2050,2050,2050,0
20230907,154100,54219120,2050,2050,2050,2050,0
20230907,154000,54219120,2050,2050,2050,2050,0
20230907,153900,54219120,2050,2050,2050,2050,0
20230907,153800,54219120,2050,2050,2050,2050,0
20230907,153700,54219120,2050,2050,2050,2050,0
20230907,153600,54219120,2050,2050,2050,2050,0
20230907,153500,54219120,2050,2050,2050,2050,0
20230907,153400,54219120,2050,2050,2050,2050,0
20230907,153300,54219120,2050,2050,2050,2050,0
20230907,153200,54219120,2050,2050,2050,2050,0
20230907,153100,54219120,2050,2050,2050,2050,0
20230907,153000,54219120,2050,2050,2050,2050,0
20230907,152900,54219120,2050,2050,2050,2050,0
20230907,152800,54219120,2050,2050,2050,2050,0
20230907,152700,54219120,2050,2050,2050,2050,0
20230907,152600,54219120,2050,2050,2050,2050,0
20230907,152500,54219120,2050,2050,2050,2050,0
20230907,152400,54219120,2050,2050,2050,2050,0
20230907,152300,54219120,2050,2050,2050,2050,0
20230907,152200,54219120,2050,2050,2050,2050,0
20230907,152100,54219120,2050,2050,2050,2050,0
20230907,152000,54219120,2050,2050,2050,2050,0
20230907,151900,54219120,2050,2050,2050,2050,0
20230907,151800,54219120,2050,2050,2050,2050,0
20230907,151700,54219120,2050,2050,2050,2050,0
20230907,151600,54219120,2050,2050,2050,2050,0
20230907,151500,54219120,2050,2050,2050,2050,0
20230907,151400,54219120,2050,2050,2050,2050,0
20230907,151300,54219120,2050,2050,2050,2050,0
20230907,151200,54219120,2050,2050,2050,2050,0
20230907,151100,54219120,2050,2050,2050,2050,0
20230907,151000,54219120,2050,2050,2050,2050,0
20230907,150900,54219120,2050,2050,2050,2050,0
20230907,150800,54219120,2050,2050,2050,2050,0
20230907,150700,54219120,2050,2050,2050,2050,0
20230907,150600,54219120,2050,2050,2050,2050,0
20230907,150500,54219120,2050,2050,2050,2050,0
20230907,150400,54219120,2050,2050,2050,2050,0
20230907,150300,54219120,2050,2050,2050,2050,0
20230907,150200,54219120,2050,2050,2050,2050,0
20230907,150100,54219120,2050,2050,2050,2050,0
20230907,150000,54219120,2050,2050,2050,2050,0
20230907,145900,54219120,2050,2050,2050,2050,0
20230907,145800,54219120,2050,2050,2050,2050,0
20230907,145700,54219120,2050,2050,2050,2050,0
20230907,145600,54219120,2050,2050,2050,2050,0
20230907,145500,54219120,2050,2050,2050,2050,0
20230907,145400,54219120,2050,2050,2050,2050,0
20230907,145300,54219120,2050,2050,2050,2050,0
20230907,145200,54219120,2050,2050,2050,2050,0
20230907,145100,54219120,2050,2050,2050,2050,0
20230907,145000,54219120,2050,2050,2050,2050,0
20230907,144900,54219120,2050,2050,2050,2050,0
20230907,144800,54219120,2050,2050,2050,2050,0
20230907,144700,54219120,2050,2050,2050,2050,0
20230907,144600,54219120,2050,2050,2050,2050,0
20230907,144500,54219120,2050,2050,2050,2050,0
20230907,144400,54219120,2050,2050,2050,2050,0
20230907,144300,54219120,2050,2050,2050,2050,0
20230907,144200,54219120,2050,2050,2050,2050,0
20230907,144100,54219120,2050,2050,2050,2050,0
20230907,144000,54219120,2050,2050,2050,2050,0
20230907,143900,54219120,2050,2050,2050,2050,0
20230907,143800,54219120,2050,2050,2050,2050,0
20230907,143700,54219120,2050,2050,2050,2050,0
20230907,143600,54219120,2050,2050,2050,2050,0
20230907,143500,54219120,2050,2050,2050,2050,0
20230907,143400,54219120,2050,2050,2050,2050,0
20230907,143300,54219120,2050,2050,2050,2050,0
20230907,143200,54219120,2050,2050,2050,2050,0
20230907,143100,54219120,2050,2050,2050,2050,0
20230907,143000,54219120,2050,2050,2050,2050,0
20230907,142900,54219120,2050,2050,2050,2050,0
20230907,142800,54219120,2050,2050,2050,2050,0
20230907,142700,54219120,2050,2050,2050,2050,0
20230907,142600,54219120,2050,2050,2050,2050,0
20230907,142500,54219120,2050,2050,2050,2050,0
20230907,142400,54219120,2050,2050,2050,2050,0
20230907,142300,54219120,2050,2050,2050,2050,0
20230907,142200,54219120,2050,2050,2050,2050,0
20230907,142100,54219120,2050,2050,2050,2050,0
20230907,142000,54219120,2050,2050,2050,2050,0
20230907,141900,54219120,2050,2050,2050,2050,0
20230907,141800,54219120,2050,2050,2050,2050,0
20230907,141700,54219120,2050,2050,2050,2050,0
20230907,141600,54219120,2050,2050,2050,2050,0
20230907,141500,54219120,2050,2050,2050,2050,0
20230907,141400,54219120,2050,2050,2050,2050,0
20230907,141300,54219120,2050,2050,2050,2050,0
20230907,141200,54219120,2050,2050,2050,2050,0
20230907,141100,54219120,2050,2050,2050,2050,0
20230907,141000,54219120,2050,2050,2050,2050,0
20230907,140900,54219120,2050,2050,2050,2050,0
20230907,140800,54219120,2050,2050,2050,2050,1
20230907,140700,54217070,2045,2045,2045,2045,0
20230907,140600,54217070,2045,2045,2045,2045,0
20230907,140500,54217070,2045,2045,2045,2045,0
20230907,140400,54217070,2045,2045,2045,2045,0
20230907,140300,54217070,2045,2045,2045,2045,0
20230907,140200,54217070,2045,2045,2045,2045,0
20230907,140100,54217070,2045,2045,2045,2045,0
20230907,140000,54217070,2045,2045,2045,2045,0
20230907,135900,54217070,2045,2045,2045,2045,0
20230907,135800,54217070,2045,2045,2045,2045,0
20230907,135700,54217070,2045,2045,2045,2045,0
20230907,135600,54217070,2045,2045,2045,2045,0
20230907,135500,54217070,2045,2045,2045,2045,0
20230907,135400,54217070,2045,2045,2045,2045,0
20230907,135300,54217070,2045,2045,2045,2045,0
20230907,135200,54217070,2045,2045,2045,2045,0
20230907,135100,54217070,2045,2045,2045,2045,0
20230907,135000,54217070,2045,2045,2045,2045,0
20230907,134900,54217070,2045,2045,2045,2045,0
20230907,134800,54217070,2045,2045,2045,2045,0
20230907,134700,54217070,2045,2045,2045,2045,0
20230907,134600,54217070,2045,2045,2045,2045,0
20230907,134500,54217070,2045,2045,2045,2045,0
20230907,134400,54217070,2045,2045,2045,2045,0
20230907,134300,54217070,2045,2045,2045,2045,0
20230907,134200,54217070,2045,2045,2045,2045,0
20230907,134100,54217070,2045,2045,2045,2045,0
20230907,134000,54217070,2045,2045,2045,2045,0
20230907,133900,54217070,2045,2045,2045,2045,0
20230907,133800,54217070,2045,2045,2045,2045,0
20230907,133700,54217070,2045,2045,2045,2045,0
20230907,133600,54217070,2045,2045,2045,2045,0
20230907,133500,54217070,2045,2045,2045,2045,0
20230907,133400,54217070,2045,2045,2045,2045,0
20230907,133300,54217070,2045,2045,2045,2045,0
20230907,133200,54217070,2045,2045,2045,2045,0
20230907,133100,54217070,2045,2045,2045,2045,0
20230907,133000,54217070,2045,2045,2045,2045,0
20230907,132900,54217070,2045,2045,2045,2045,0
20230907,132800,54217070,2045,2045,2045,2045,0
20230907,132700,54217070,2045,2045,2045,2045,0
20230907,132600,54217070,2045,2045,2045,2045,0
20230907,132500,54217070,2045,2045,2045,2045,0
20230907,132400,54217070,2045,2045,2045,2045,0
20230907,132300,54217070,2045,2045,2045,2045,0
20230907,132200,54217070,2045,2045,2045,2045,0
20230907,132100,54217070,2045,2045,2045,2045,0
20230907,132000,54217070,2045,2045,2045,2045,0
20230907,131900,54217070,2045,2045,2045,2045,0
20230907,131800,54217070,2045,2045,2045,2045,0
20230907,131700,54217070,2045,2045,2045,2045,0
20230907,131600,54217070,2045,2045,2045,2045,0
20230907,131500,54217070,2045,2045,2045,2045,0
20230907,131400,54217070,2045,2045,2045,2045,0
20230907,131300,54217070,2045,2045,2045,2045,0
20230907,131200,54217070,2045,2045,2045,2045,0
20230907,131100,54217070,2045,2045,2045,2045,0
20230907,131000,54217070,2045,2045,2045,2045,0
20230907,130900,54217070,2045,2045,2045,2045,0
20230907,130800,54217070,2045,2045,2045,2045,0
20230907,130700,54217070,2045,2045,2045,2045,0
20230907,130600,54217070,2045,2045,2045,2045,0
20230907,130500,54217070,2045,2045,2045,2045,0
20230907,130400,54217070,2045,2045,2045,2045,0
20230907,130300,54217070,2045,2045,2045,2045,0
20230907,130200,54217070,2045,2045,2045,2045,0
20230907,130100,54217070,2045,2045,2045,2045,0
20230907,130000,54217070,2045,2045,2045,2045,0
20230907,125900,54217070,2045,2045,2045,2045,0
20230907,125800,54217070,2045,2045,2045,2045,0
20230907,125700,54217070,2045,2045,2045,2045,0
20230907,125600,54217070,2045,2045,2045,2045,0
20230907,125500,54217070,2045,2045,2045,2045,0
20230907,125400,54217070,2045,2045,2045,2045,0
20230907,125300,54217070,2045,2045,2045,2045,0
20230907,125200,54217070,2045,2045,2045,2045,0
20230907,125100,54217070,2045,2045,2045,2045,0
20230907,125000,54217070,2045,2045,2045,2045,0
20230907,124900,54217070,2045,2045,2045,2045,0
20230907,124800,54217070,2045,2045,2045,2045,0
20230907,124700,54217070,2045,2045,2045,2045,0
20230907,124600,54217070,2045,2045,2045,2045,0
20230907,124500,54217070,2045,2045,2045,2045,0
20230907,124400,54217070,2045,2045,2045,2045,0
20230907,124300,54217070,2045,2045,2045,2045,0
20230907,124200,54217070,2045,2045,2045,2045,0
20230907,124100,54217070,2045,2045,2045,2045,0
20230907,124000,54217070,2045,2045,2045,2045,0
20230907,123900,54217070,2045,2045,2045,2045,0
20230907,123800,54217070,2045,2045,2045,2045,0
20230907,123700,54217070,2045,2045,2045,2045,0
20230907,123600,54217070,2045,2045,2045,2045,0
20230907,123500,54217070,2045,2045,2045,2045,0
20230907,123400,54217070,2045,2045,2045,2045,0
20230907,123300,54217070,2045,2045,2045,2045,0
20230907,123200,54217070,2045,2045,2045,2045,0
20230907,123100,54217070,2045,2045,2045,2045,0
20230907,123000,54217070,2045,2045,2045,2045,0
20230907,122900,54217070,2045,2045,2045,2045,0
20230907,122800,54217070,2045,2045,2045,2045,0
20230907,122700,54217070,2045,2045,2045,2045,0
20230907,122600,54217070,2045,2045,2045,2045,0
20230907,122500,54217070,2045,2045,2045,2045,5000
20230907,122400,43992070,2045,2045,2045,2045,0
20230907,122300,43992070,2045,2045,2045,2045,5000
20230907,122200,33767070,2045,2045,2045,2045,0
20230907,122100,33767070,2045,2045,2045,2045,0
20230907,122000,33767070,2045,2045,2045,2045,0
20230907,121900,33767070,2045,2045,2045,2045,0
20230907,121800,33767070,2045,2045,2045,2045,0
20230907,121700,33767070,2045,2045,2045,2045,0
20230907,121600,33767070,2045,2045,2045,2045,0
20230907,121500,33767070,2045,2045,2045,2045,0
20230907,121400,33767070,2045,2045,2045,2045,0
20230907,121300,33767070,2045,2045,2045,2045,0
20230907,121200,33767070,2045,2045,2045,2045,0
20230907,121100,33767070,2045,2045,2045,2045,0
20230907,121000,33767070,2045,2045,2045,2045,0
20230907,120900,33767070,2045,2045,2045,2045,0
20230907,120800,33767070,2045,2045,2045,2045,0
20230907,120700,33767070,2045,2045,2045,2045,0
20230907,120600,33767070,2045,2045,2045,2045,0
20230907,120500,33767070,2045,2045,2045,2045,0
20230907,120400,33767070,2045,2045,2045,2045,0
20230907,120300,33767070,2045,2045,2045,2045,0
20230907,120200,33767070,2045,2045,2045,2045,0
20230907,120100,33767070,2045,2045,2045,2045,0
20230907,120000,33767070,2045,2045,2045,2045,0
20230907,115900,33767070,2045,2045,2045,2045,0
20230907,115800,33767070,2045,2045,2045,2045,0
20230907,115700,33767070,2045,2045,2045,2045,0
20230907,115600,33767070,2045,2045,2045,2045,0
20230907,115500,33767070,2045,2045,2045,2045,0
20230907,115400,33767070,2045,2045,2045,2045,0
20230907,115300,33767070,2045,2045,2045,2045,0
20230907,115200,33767070,2045,2045,2045,2045,0
20230907,115100,33767070,2045,2045,2045,2045,28
20230907,115000,33709810,2045,2045,2045,2045,0
20230907,114900,33709810,2045,2045,2045,2045,0
20230907,114800,33709810,2045,2045,2045,2045,0
20230907,114700,33709810,2045,2045,2045,2045,0
20230907,114600,33709810,2045,2045,2045,2045,0
20230907,114500,33709810,2045,2045,2045,2045,0
20230907,114400,33709810,2045,2045,2045,2045,0
20230907,114300,33709810,2045,2045,2045,2045,0
20230907,114200,33709810,2045,2045,2045,2045,0
20230907,114100,33709810,2045,2045,2045,2045,0
20230907,114000,33709810,2045,2045,2045,2045,0
20230907,113900,33709810,2045,2045,2045,2045,0
20230907,113800,33709810,2045,2045,2045,2045,0
20230907,113700,33709810,2045,2045,2045,2045,0
20230907,113600,33709810,2045,2045,2045,2045,0
20230907,113500,33709810,2045,2045,2045,2045,0
20230907,113400,33709810,2045,2045,2045,2045,0
20230907,113300,33709810,2045,2045,2045,2045,0
20230907,113200,33709810,2045,2045,2045,2045,0
20230907,113100,33709810,2045,2045,2045,2045,0
20230907,113000,33709810,2045,2045,2045,2045,0
20230907,112900,33709810,2045,2045,2045,2045,0
20230907,112800,33709810,2045,2045,2045,2045,0
20230907,112700,33709810,2045,2045,2045,2045,0
20230907,112600,33709810,2045,2045,2045,2045,0
20230907,112500,33709810,2045,2045,2045,2045,0
20230907,112400,33709810,2045,2045,2045,2045,0
20230907,112300,33709810,2045,2045,2045,2045,0
20230907,112200,33709810,2045,2045,2045,2045,0
20230907,112100,33709810,2045,2045,2045,2045,0
20230907,112000,33709810,2045,2045,2045,2045,0
20230907,111900,33709810,2045,2045,2045,2045,0
20230907,111800,33709810,2045,2045,2045,2045,0
20230907,111700,33709810,2045,2045,2045,2045,0
20230907,111600,33709810,2045,2045,2045,2045,0
20230907,111500,33709810,2045,2045,2045,2045,0
20230907,111400,33709810,2045,2045,2045,2045,0
20230907,111300,33709810,2045,2045,2045,2045,0
20230907,111200,33709810,2045,2045,2045,2045,0
20230907,111100,33709810,2045,2045,2045,2045,0
20230907,111000,33709810,2045,2045,2045,2045,0
20230907,110900,33709810,2045,2045,2045,2045,0
20230907,110800,33709810,2045,2045,2045,2045,0
20230907,110700,33709810,2045,2045,2045,2045,0
20230907,110600,33709810,2045,2045,2045,2045,0
20230907,110500,33709810,2045,2045,2045,2045,0
20230907,110400,33709810,2045,2045,2045,2045,0
20230907,110300,33709810,2045,2045,2045,2045,0
20230907,110200,33709810,2045,2045,2045,2045,0
20230907,110100,33709810,2045,2045,2045,2045,0
20230907,110000,33709810,2045,2045,2045,2045,0
20230907,105900,33709810,2045,2045,2045,2045,0
20230907,105800,33709810,2045,2045,2045,2045,0
20230907,105700,33709810,2045,2045,2045,2045,0
20230907,105600,33709810,2045,2045,2045,2045,0
20230907,105500,33709810,2045,2045,2045,2045,0
20230907,105400,33709810,2045,2045,2045,2045,0
20230907,105300,33709810,2045,2045,2045,2045,0
20230907,105200,33709810,2045,2045,2045,2045,0
20230907,105100,33709810,2045,2045,2045,2045,0
20230907,105000,33709810,2045,2045,2045,2045,0
20230907,104900,33709810,2045,2045,2045,2045,0
20230907,104800,33709810,2045,2045,2045,2045,0
20230907,104700,33709810,2045,2045,2045,2045,0
20230907,104600,33709810,2045,2045,2045,2045,0
20230907,104500,33709810,2045,2045,2045,2045,0
20230907,104400,33709810,2045,2045,2045,2045,0
20230907,104300,33709810,2045,2045,2045,2045,1428
20230907,104200,30789550,2050,2050,2050,2050,0
20230907,104100,30789550,2050,2050,2050,2050,0
20230907,104000,30789550,2050,2050,2050,2050,0
20230907,103900,30789550,2050,2050,2050,2050,0
20230907,103800,30789550,2050,2050,2050,2050,0
20230907,103700,30789550,2050,2050,2050,2050,0
20230907,103600,30789550,2050,2050,2050,2050,0
20230907,103500,30789550,2050,2050,2050,2050,0
20230907,103400,30789550,2050,2050,2050,2050,0
20230907,103300,30789550,2050,2050,2050,2050,0
20230907,103200,30789550,2050,2050,2050,2050,0
20230907,103100,30789550,2050,2050,2050,2050,0
20230907,103000,30789550,2050,2050,2050,2050,0
20230907,102900,30789550,2050,2050,2050,2050,0
20230907,102800,30789550,2050,2050,2050,2050,0
20230907,102700,30789550,2050,2050,2050,2050,0
20230907,102600,30789550,2050,2050,2050,2050,0
20230907,102500,30789550,2050,2050,2050,2050,0
20230907,102400,30789550,2050,2050,2050,2050,0
20230907,102300,30789550,2050,2050,2050,2050,0
20230907,102200,30789550,2050,2050,2050,2050,0
20230907,102100,30789550,2050,2050,2050,2050,0
20230907,102000,30789550,2050,2050,2050,2050,0
20230907,101900,30789550,2050,2050,2050,2050,0
20230907,101800,30789550,2050,2050,2050,2050,0
20230907,101700,30789550,2050,2050,2050,2050,0
20230907,101600,30789550,2050,2050,2050,2050,0
20230907,101500,30789550,2050,2050,2050,2050,0
20230907,101400,30789550,2050,2050,2050,2050,0
20230907,101300,30789550,2050,2050,2050,2050,0
20230907,101200,30789550,2050,2050,2050,2050,0
20230907,101100,30789550,2050,2050,2050,2050,0
20230907,101000,30789550,2050,2050,2050,2050,0
20230907,100900,30789550,2050,2050,2050,2050,0
20230907,100800,30789550,2050,2050,2050,2050,0
20230907,100700,30789550,2050,2050,2050,2050,0
20230907,100600,30789550,2050,2050,2050,2050,0
20230907,100500,30789550,2050,2050,2050,2050,0
20230907,100400,30789550,2050,2050,2050,2050,0
20230907,100300,30789550,2050,2050,2050,2050,0
20230907,100200,30789550,2050,2050,2050,2050,0
20230907,100100,30789550,2050,2050,2050,2050,0
20230907,100000,30789550,2050,2050,2050,2050,0
20230907,095900,30789550,2050,2050,2050,2050,0
20230907,095800,30789550,2050,2050,2050,2050,0
20230907,095700,30789550,2050,2050,2050,2050,0
20230907,095600,30789550,2050,2050,2050,2050,0
20230907,095500,30789550,2050,2050,2050,2050,0
20230907,095400,30789550,2050,2050,2050,2050,0
20230907,095300,30789550,2050,2050,2050,2050,0
20230907,095200,30789550,2050,2050,2050,2050,0
20230907,095100,30789550,2050,2050,2050,2050,0
20230907,095000,30789550,2050,2050,2050,2050,0
20230907,094900,30789550,2050,2050,2050,2050,0
20230907,094800,30789550,2050,2050,2050,2050,0
20230907,094700,30789550,2050,2050,2050,2050,0
20230907,094600,30789550,2050,2050,2050,2050,0
20230907,094500,30789550,2050,2050,2050,2050,0
20230907,094400,30789550,2050,2050,2050,2050,0
20230907,094300,30789550,2050,2050,2050,2050,0
20230907,094200,30789550,2050,2050,2050,2050,0
20230907,094100,30789550,2050,2050,2050,2050,0
20230907,094000,30789550,2050,2050,2050,2050,0
20230907,093900,30789550,2050,2050,2050,2050,0
20230907,093800,30789550,2050,2050,2050,2050,0
20230907,093700,30789550,2050,2050,2050,2050,0
20230907,093600,30789550,2050,2050,2050,2050,0
20230907,093500,30789550,2050,2050,2050,2050,0
20230907,093400,30789550,2050,2050,2050,2050,5
20230907,093300,30779300,2045,2045,2045,2045,0
20230907,093200,30779300,2045,2045,2045,2045,0
20230907,093100,30779300,2045,2045,2045,2045,0
20230907,093000,30779300,2045,2045,2045,2045,15000
20230907,092900,104300,2050,2050,2050,2050,0
20230907,092800,104300,2050,2050,2050,2050,0
20230907,092700,104300,2050,2050,2050,2050,0
20230907,092600,104300,2050,2050,2050,2050,0
20230907,092500,104300,2050,2050,2050,2050,0
20230907,092400,104300,2050,2050,2050,2050,0
20230907,092300,104300,2050,2050,2050,2050,0
20230907,092200,104300,2050,2050,2050,2050,0
20230907,092100,104300,2050,2050,2050,2050,0
20230907,092000,104300,2050,2050,2050,2050,0
20230907,091900,104300,2050,2050,2050,2050,0
20230907,091800,104300,2050,2050,2050,2050,0
20230907,091700,104300,2050,2050,2050,2050,0
20230907,091600,104300,2050,2050,2050,2050,0
20230907,091500,104300,2050,2050,2050,2050,0
20230907,091400,104300,2050,2050,2050,2050,0
20230907,091300,104300,2050,2050,2050,2050,0
20230907,091200,104300,2050,2050,2050,2050,0
20230907,091100,104300,2050,2050,2050,2050,1
20230907,091000,102250,2045,2045,2045,2045,0
20230907,090900,102250,2045,2045,2045,2045,0
20230907,090800,102250,2045,2045,2045,2045,0
20230907,090700,102250,2045,2045,2045,2045,0
20230907,090600,102250,2045,2045,2045,2045,0
20230907,090500,102250,2045,2045,2045,2045,0
20230907,090400,102250,2045,2045,2045,2045,0
20230907,090300,102250,2045,2045,2045,2045,0
20230907,090200,102250,2045,2045,2045,2045,0
20230907,090100,102250,2045,2045,2045,2045,0
20230907,090000,102250,2045,2045,2045,2045,50