KissMeData/413600/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,205400,10919520,2135,2135,2135,2135,21
20230905,205300,10919520,2135,2135,2135,2135,0
20230905,205200,10919520,2135,2135,2135,2135,0
20230905,205100,10919520,2135,2135,2135,2135,0
20230905,205000,10919520,2135,2135,2135,2135,0
20230905,204900,10919520,2135,2135,2135,2135,0
20230905,204800,10919520,2135,2135,2135,2135,0
20230905,204700,10919520,2135,2135,2135,2135,0
20230905,204600,10919520,2135,2135,2135,2135,0
20230905,204500,10919520,2135,2135,2135,2135,0
20230905,204400,10919520,2135,2135,2135,2135,0
20230905,204300,10919520,2135,2135,2135,2135,0
20230905,204200,10919520,2135,2135,2135,2135,0
20230905,204100,10919520,2135,2135,2135,2135,0
20230905,204000,10919520,2135,2135,2135,2135,0
20230905,203900,10919520,2135,2135,2135,2135,0
20230905,203800,10919520,2135,2135,2135,2135,0
20230905,203700,10919520,2135,2135,2135,2135,0
20230905,203600,10919520,2135,2135,2135,2135,0
20230905,203500,10919520,2135,2135,2135,2135,0
20230905,203400,10919520,2135,2135,2135,2135,0
20230905,203300,10919520,2135,2135,2135,2135,0
20230905,203200,10919520,2135,2135,2135,2135,0
20230905,203100,10919520,2135,2135,2135,2135,0
20230905,203000,10919520,2135,2135,2135,2135,0
20230905,202900,10919520,2135,2135,2135,2135,0
20230905,202800,10919520,2135,2135,2135,2135,0
20230905,202700,10919520,2135,2135,2135,2135,0
20230905,202600,10919520,2135,2135,2135,2135,0
20230905,202500,10919520,2135,2135,2135,2135,0
20230905,202400,10919520,2135,2135,2135,2135,21
20230905,202300,10919520,2135,2135,2135,2135,0
20230905,202200,10919520,2135,2135,2135,2135,0
20230905,202100,10919520,2135,2135,2135,2135,0
20230905,202000,10919520,2135,2135,2135,2135,0
20230905,201900,10919520,2135,2135,2135,2135,0
20230905,201800,10919520,2135,2135,2135,2135,0
20230905,201700,10919520,2135,2135,2135,2135,0
20230905,201600,10919520,2135,2135,2135,2135,0
20230905,201500,10919520,2135,2135,2135,2135,0
20230905,201400,10919520,2135,2135,2135,2135,0
20230905,201300,10919520,2135,2135,2135,2135,0
20230905,201200,10919520,2135,2135,2135,2135,0
20230905,201100,10919520,2135,2135,2135,2135,0
20230905,201000,10919520,2135,2135,2135,2135,0
20230905,200900,10919520,2135,2135,2135,2135,0
20230905,200800,10919520,2135,2135,2135,2135,0
20230905,200700,10919520,2135,2135,2135,2135,0
20230905,200600,10919520,2135,2135,2135,2135,0
20230905,200500,10919520,2135,2135,2135,2135,0
20230905,200400,10919520,2135,2135,2135,2135,0
20230905,200300,10919520,2135,2135,2135,2135,0
20230905,200200,10919520,2135,2135,2135,2135,0
20230905,200100,10919520,2135,2135,2135,2135,0
20230905,200000,10919520,2135,2135,2135,2135,0
20230905,195900,10919520,2135,2135,2135,2135,0
20230905,195800,10919520,2135,2135,2135,2135,0
20230905,195700,10919520,2135,2135,2135,2135,0
20230905,195600,10919520,2135,2135,2135,2135,0
20230905,195500,10919520,2135,2135,2135,2135,0
20230905,195400,10919520,2135,2135,2135,2135,21
20230905,195300,10919520,2135,2135,2135,2135,0
20230905,195200,10919520,2135,2135,2135,2135,0
20230905,195100,10919520,2135,2135,2135,2135,0
20230905,195000,10919520,2135,2135,2135,2135,0
20230905,194900,10919520,2135,2135,2135,2135,0
20230905,194800,10919520,2135,2135,2135,2135,0
20230905,194700,10919520,2135,2135,2135,2135,0
20230905,194600,10919520,2135,2135,2135,2135,0
20230905,194500,10919520,2135,2135,2135,2135,0
20230905,194400,10919520,2135,2135,2135,2135,0
20230905,194300,10919520,2135,2135,2135,2135,0
20230905,194200,10919520,2135,2135,2135,2135,0
20230905,194100,10919520,2135,2135,2135,2135,0
20230905,194000,10919520,2135,2135,2135,2135,0
20230905,193900,10919520,2135,2135,2135,2135,0
20230905,193800,10919520,2135,2135,2135,2135,0
20230905,193700,10919520,2135,2135,2135,2135,0
20230905,193600,10919520,2135,2135,2135,2135,0
20230905,193500,10919520,2135,2135,2135,2135,0
20230905,193400,10919520,2135,2135,2135,2135,0
20230905,193300,10919520,2135,2135,2135,2135,0
20230905,193200,10919520,2135,2135,2135,2135,0
20230905,193100,10919520,2135,2135,2135,2135,0
20230905,193000,10919520,2135,2135,2135,2135,0
20230905,192900,10919520,2135,2135,2135,2135,0
20230905,192800,10919520,2135,2135,2135,2135,0
20230905,192700,10919520,2135,2135,2135,2135,0
20230905,192600,10919520,2135,2135,2135,2135,0
20230905,192500,10919520,2135,2135,2135,2135,0
20230905,192400,10919520,2135,2135,2135,2135,21
20230905,192300,10919520,2135,2135,2135,2135,0
20230905,192200,10919520,2135,2135,2135,2135,0
20230905,192100,10919520,2135,2135,2135,2135,0
20230905,192000,10919520,2135,2135,2135,2135,0
20230905,191900,10919520,2135,2135,2135,2135,0
20230905,191800,10919520,2135,2135,2135,2135,0
20230905,191700,10919520,2135,2135,2135,2135,0
20230905,191600,10919520,2135,2135,2135,2135,0
20230905,191500,10919520,2135,2135,2135,2135,0
20230905,191400,10919520,2135,2135,2135,2135,0
20230905,191300,10919520,2135,2135,2135,2135,0
20230905,191200,10919520,2135,2135,2135,2135,0
20230905,191100,10919520,2135,2135,2135,2135,0
20230905,191000,10919520,2135,2135,2135,2135,0
20230905,190900,10919520,2135,2135,2135,2135,0
20230905,190800,10919520,2135,2135,2135,2135,0
20230905,190700,10919520,2135,2135,2135,2135,0
20230905,190600,10919520,2135,2135,2135,2135,0
20230905,190500,10919520,2135,2135,2135,2135,0
20230905,190400,10919520,2135,2135,2135,2135,0
20230905,190300,10919520,2135,2135,2135,2135,0
20230905,190200,10919520,2135,2135,2135,2135,0
20230905,190100,10919520,2135,2135,2135,2135,0
20230905,190000,10919520,2135,2135,2135,2135,0
20230905,185900,10919520,2135,2135,2135,2135,0
20230905,185800,10919520,2135,2135,2135,2135,0
20230905,185700,10919520,2135,2135,2135,2135,0
20230905,185600,10919520,2135,2135,2135,2135,0
20230905,185500,10919520,2135,2135,2135,2135,0
20230905,185400,10919520,2135,2135,2135,2135,21
20230905,185300,10919520,2135,2135,2135,2135,0
20230905,185200,10919520,2135,2135,2135,2135,0
20230905,185100,10919520,2135,2135,2135,2135,0
20230905,185000,10919520,2135,2135,2135,2135,0
20230905,184900,10919520,2135,2135,2135,2135,0
20230905,184800,10919520,2135,2135,2135,2135,0
20230905,184700,10919520,2135,2135,2135,2135,0
20230905,184600,10919520,2135,2135,2135,2135,0
20230905,184500,10919520,2135,2135,2135,2135,0
20230905,184400,10919520,2135,2135,2135,2135,0
20230905,184300,10919520,2135,2135,2135,2135,0
20230905,184200,10919520,2135,2135,2135,2135,0
20230905,184100,10919520,2135,2135,2135,2135,0
20230905,184000,10919520,2135,2135,2135,2135,0
20230905,183900,10919520,2135,2135,2135,2135,0
20230905,183800,10919520,2135,2135,2135,2135,0
20230905,183700,10919520,2135,2135,2135,2135,0
20230905,183600,10919520,2135,2135,2135,2135,0
20230905,183500,10919520,2135,2135,2135,2135,0
20230905,183400,10919520,2135,2135,2135,2135,0
20230905,183300,10919520,2135,2135,2135,2135,0
20230905,183200,10919520,2135,2135,2135,2135,0
20230905,183100,10919520,2135,2135,2135,2135,0
20230905,183000,10919520,2135,2135,2135,2135,0
20230905,182900,10919520,2135,2135,2135,2135,0
20230905,182800,10919520,2135,2135,2135,2135,0
20230905,182700,10919520,2135,2135,2135,2135,0
20230905,182600,10919520,2135,2135,2135,2135,0
20230905,182500,10919520,2135,2135,2135,2135,0
20230905,182400,10919520,2135,2135,2135,2135,21
20230905,182300,10919520,2135,2135,2135,2135,0
20230905,182200,10919520,2135,2135,2135,2135,0
20230905,182100,10919520,2135,2135,2135,2135,0
20230905,182000,10919520,2135,2135,2135,2135,0
20230905,181900,10919520,2135,2135,2135,2135,0
20230905,181800,10919520,2135,2135,2135,2135,0
20230905,181700,10919520,2135,2135,2135,2135,0
20230905,181600,10919520,2135,2135,2135,2135,0
20230905,181500,10919520,2135,2135,2135,2135,0
20230905,181400,10919520,2135,2135,2135,2135,0
20230905,181300,10919520,2135,2135,2135,2135,0
20230905,181200,10919520,2135,2135,2135,2135,0
20230905,181100,10919520,2135,2135,2135,2135,0
20230905,181000,10919520,2135,2135,2135,2135,0
20230905,180900,10919520,2135,2135,2135,2135,0
20230905,180800,10919520,2135,2135,2135,2135,0
20230905,180700,10919520,2135,2135,2135,2135,0
20230905,180600,10919520,2135,2135,2135,2135,0
20230905,180500,10919520,2135,2135,2135,2135,0
20230905,180400,10919520,2135,2135,2135,2135,0
20230905,180300,10919520,2135,2135,2135,2135,0
20230905,180200,10919520,2135,2135,2135,2135,0
20230905,180100,10919520,2135,2135,2135,2135,0
20230905,180000,10919520,2135,2135,2135,2135,0
20230905,175900,10919520,2135,2135,2135,2135,0
20230905,175800,10919520,2135,2135,2135,2135,0
20230905,175700,10919520,2135,2135,2135,2135,0
20230905,175600,10919520,2135,2135,2135,2135,0
20230905,175500,10919520,2135,2135,2135,2135,0
20230905,175400,10919520,2135,2135,2135,2135,21
20230905,175300,10919520,2135,2135,2135,2135,0
20230905,175200,10919520,2135,2135,2135,2135,0
20230905,175100,10919520,2135,2135,2135,2135,0
20230905,175000,10919520,2135,2135,2135,2135,0
20230905,174900,10919520,2135,2135,2135,2135,0
20230905,174800,10919520,2135,2135,2135,2135,0
20230905,174700,10919520,2135,2135,2135,2135,0
20230905,174600,10919520,2135,2135,2135,2135,0
20230905,174500,10919520,2135,2135,2135,2135,0
20230905,174400,10919520,2135,2135,2135,2135,0
20230905,174300,10919520,2135,2135,2135,2135,0
20230905,174200,10919520,2135,2135,2135,2135,0
20230905,174100,10919520,2135,2135,2135,2135,0
20230905,174000,10919520,2135,2135,2135,2135,0
20230905,173900,10919520,2135,2135,2135,2135,0
20230905,173800,10919520,2135,2135,2135,2135,0
20230905,173700,10919520,2135,2135,2135,2135,0
20230905,173600,10919520,2135,2135,2135,2135,0
20230905,173500,10919520,2135,2135,2135,2135,0
20230905,173400,10919520,2135,2135,2135,2135,0
20230905,173300,10919520,2135,2135,2135,2135,0
20230905,173200,10919520,2135,2135,2135,2135,0
20230905,173100,10919520,2135,2135,2135,2135,0
20230905,173000,10919520,2135,2135,2135,2135,0
20230905,172900,10919520,2135,2135,2135,2135,0
20230905,172800,10919520,2135,2135,2135,2135,0
20230905,172700,10919520,2135,2135,2135,2135,0
20230905,172600,10919520,2135,2135,2135,2135,0
20230905,172500,10919520,2135,2135,2135,2135,0
20230905,172400,10919520,2135,2135,2135,2135,21
20230905,172300,10919520,2135,2135,2135,2135,0
20230905,172200,10919520,2135,2135,2135,2135,0
20230905,172100,10919520,2135,2135,2135,2135,0
20230905,172000,10919520,2135,2135,2135,2135,0
20230905,171900,10919520,2135,2135,2135,2135,0
20230905,171800,10919520,2135,2135,2135,2135,0
20230905,171700,10919520,2135,2135,2135,2135,0
20230905,171600,10919520,2135,2135,2135,2135,0
20230905,171500,10919520,2135,2135,2135,2135,0
20230905,171400,10919520,2135,2135,2135,2135,0
20230905,171300,10919520,2135,2135,2135,2135,0
20230905,171200,10919520,2135,2135,2135,2135,0
20230905,171100,10919520,2135,2135,2135,2135,0
20230905,171000,10919520,2135,2135,2135,2135,0
20230905,170900,10919520,2135,2135,2135,2135,0
20230905,170800,10919520,2135,2135,2135,2135,0
20230905,170700,10919520,2135,2135,2135,2135,0
20230905,170600,10919520,2135,2135,2135,2135,0
20230905,170500,10919520,2135,2135,2135,2135,0
20230905,170400,10919520,2135,2135,2135,2135,0
20230905,170300,10919520,2135,2135,2135,2135,0
20230905,170200,10919520,2135,2135,2135,2135,0
20230905,170100,10919520,2135,2135,2135,2135,0
20230905,170000,10919520,2135,2135,2135,2135,0
20230905,165900,10919520,2135,2135,2135,2135,0
20230905,165800,10919520,2135,2135,2135,2135,0
20230905,165700,10919520,2135,2135,2135,2135,0
20230905,165600,10919520,2135,2135,2135,2135,0
20230905,165500,10919520,2135,2135,2135,2135,0
20230905,165400,10919520,2135,2135,2135,2135,21
20230905,165300,10919520,2135,2135,2135,2135,0
20230905,165200,10919520,2135,2135,2135,2135,0
20230905,165100,10919520,2135,2135,2135,2135,0
20230905,165000,10919520,2135,2135,2135,2135,0
20230905,164900,10919520,2135,2135,2135,2135,0
20230905,164800,10919520,2135,2135,2135,2135,0
20230905,164700,10919520,2135,2135,2135,2135,0
20230905,164600,10919520,2135,2135,2135,2135,0
20230905,164500,10919520,2135,2135,2135,2135,0
20230905,164400,10919520,2135,2135,2135,2135,0
20230905,164300,10919520,2135,2135,2135,2135,0
20230905,164200,10919520,2135,2135,2135,2135,0
20230905,164100,10919520,2135,2135,2135,2135,0
20230905,164000,10919520,2135,2135,2135,2135,0
20230905,163900,10919520,2135,2135,2135,2135,0
20230905,163800,10919520,2135,2135,2135,2135,0
20230905,163700,10919520,2135,2135,2135,2135,0
20230905,163600,10919520,2135,2135,2135,2135,0
20230905,163500,10919520,2135,2135,2135,2135,0
20230905,163400,10919520,2135,2135,2135,2135,0
20230905,163300,10919520,2135,2135,2135,2135,0
20230905,163200,10919520,2135,2135,2135,2135,0
20230905,163100,10919520,2135,2135,2135,2135,0
20230905,163000,10919520,2135,2135,2135,2135,0
20230905,162900,10919520,2135,2135,2135,2135,0
20230905,162800,10919520,2135,2135,2135,2135,0
20230905,162700,10919520,2135,2135,2135,2135,0
20230905,162600,10919520,2135,2135,2135,2135,0
20230905,162500,10919520,2135,2135,2135,2135,0
20230905,162400,10919520,2135,2135,2135,2135,21
20230905,162300,10919520,2135,2135,2135,2135,0
20230905,162200,10919520,2135,2135,2135,2135,0
20230905,162100,10919520,2135,2135,2135,2135,0
20230905,162000,10919520,2135,2135,2135,2135,0
20230905,161900,10919520,2135,2135,2135,2135,0
20230905,161800,10919520,2135,2135,2135,2135,0
20230905,161700,10919520,2135,2135,2135,2135,0
20230905,161600,10919520,2135,2135,2135,2135,0
20230905,161500,10919520,2135,2135,2135,2135,0
20230905,161400,10919520,2135,2135,2135,2135,0
20230905,161300,10919520,2135,2135,2135,2135,0
20230905,161200,10919520,2135,2135,2135,2135,0
20230905,161100,10919520,2135,2135,2135,2135,0
20230905,161000,10919520,2135,2135,2135,2135,0
20230905,160900,10919520,2135,2135,2135,2135,0
20230905,160800,10919520,2135,2135,2135,2135,0
20230905,160700,10919520,2135,2135,2135,2135,0
20230905,160600,10919520,2135,2135,2135,2135,0
20230905,160500,10919520,2135,2135,2135,2135,0
20230905,160400,10919520,2135,2135,2135,2135,0
20230905,160300,10919520,2135,2135,2135,2135,0
20230905,160200,10919520,2135,2135,2135,2135,0
20230905,160100,10919520,2135,2135,2135,2135,0
20230905,160000,10919520,2135,2135,2135,2135,0
20230905,155900,10919520,2135,2135,2135,2135,0
20230905,155800,10919520,2135,2135,2135,2135,0
20230905,155700,10919520,2135,2135,2135,2135,0
20230905,155600,10919520,2135,2135,2135,2135,0
20230905,155500,10919520,2135,2135,2135,2135,0
20230905,155400,10919520,2135,2135,2135,2135,21
20230905,155300,10919520,2135,2135,2135,2135,0
20230905,155200,10919520,2135,2135,2135,2135,0
20230905,155100,10919520,2135,2135,2135,2135,0
20230905,155000,10919520,2135,2135,2135,2135,0
20230905,154900,10919520,2135,2135,2135,2135,0
20230905,154800,10919520,2135,2135,2135,2135,0
20230905,154700,10919520,2135,2135,2135,2135,0
20230905,154600,10919520,2135,2135,2135,2135,0
20230905,154500,10919520,2135,2135,2135,2135,0
20230905,154400,10919520,2135,2135,2135,2135,0
20230905,154300,10919520,2135,2135,2135,2135,0
20230905,154200,10919520,2135,2135,2135,2135,0
20230905,154100,10919520,2135,2135,2135,2135,0
20230905,154000,10919520,2135,2135,2135,2135,0
20230905,153900,10919520,2135,2135,2135,2135,0
20230905,153800,10919520,2135,2135,2135,2135,0
20230905,153700,10919520,2135,2135,2135,2135,0
20230905,153600,10919520,2135,2135,2135,2135,0
20230905,153500,10919520,2135,2135,2135,2135,0
20230905,153400,10919520,2135,2135,2135,2135,0
20230905,153300,10919520,2135,2135,2135,2135,0
20230905,153200,10919520,2135,2135,2135,2135,0
20230905,153100,10919520,2135,2135,2135,2135,0
20230905,153000,10919520,2135,2135,2135,2135,21
20230905,152900,10874685,2135,2135,2135,2135,0
20230905,152800,10874685,2135,2135,2135,2135,0
20230905,152700,10874685,2135,2135,2135,2135,0
20230905,152600,10874685,2135,2135,2135,2135,0
20230905,152500,10874685,2135,2135,2135,2135,0
20230905,152400,10874685,2135,2135,2135,2135,0
20230905,152300,10874685,2135,2135,2135,2135,0
20230905,152200,10874685,2135,2135,2135,2135,0
20230905,152100,10874685,2135,2135,2135,2135,0
20230905,152000,10874685,2135,2135,2135,2135,0
20230905,151900,10874685,2135,2135,2135,2135,0
20230905,151800,10874685,2135,2135,2135,2135,0
20230905,151700,10874685,2135,2135,2135,2135,0
20230905,151600,10874685,2135,2135,2135,2135,0
20230905,151500,10874685,2135,2135,2135,2135,0
20230905,151400,10874685,2135,2135,2135,2135,0
20230905,151300,10874685,2135,2135,2135,2135,0
20230905,151200,10874685,2135,2135,2135,2135,0
20230905,151100,10874685,2135,2135,2135,2135,0
20230905,151000,10874685,2135,2135,2135,2135,0
20230905,150900,10874685,2135,2135,2135,2135,0
20230905,150800,10874685,2135,2135,2135,2135,0
20230905,150700,10874685,2135,2135,2135,2135,0
20230905,150600,10874685,2135,2135,2135,2135,0
20230905,150500,10874685,2135,2135,2135,2135,0
20230905,150400,10874685,2135,2135,2135,2135,0
20230905,150300,10874685,2135,2135,2135,2135,0
20230905,150200,10874685,2135,2135,2135,2135,0
20230905,150100,10874685,2135,2135,2135,2135,0
20230905,150000,10874685,2135,2135,2135,2135,0
20230905,145900,10874685,2135,2135,2135,2135,0
20230905,145800,10874685,2135,2135,2135,2135,0
20230905,145700,10874685,2135,2135,2135,2135,0
20230905,145600,10874685,2135,2135,2135,2135,0
20230905,145500,10874685,2135,2135,2135,2135,1
20230905,145400,10872550,2120,2120,2120,2120,0
20230905,145300,10872550,2120,2120,2120,2120,0
20230905,145200,10872550,2120,2120,2120,2120,0
20230905,145100,10872550,2120,2120,2120,2120,0
20230905,145000,10872550,2120,2120,2120,2120,0
20230905,144900,10872550,2120,2120,2120,2120,0
20230905,144800,10872550,2120,2120,2120,2120,12
20230905,144700,10847110,2135,2135,2135,2135,0
20230905,144600,10847110,2135,2135,2135,2135,0
20230905,144500,10847110,2135,2135,2135,2135,0
20230905,144400,10847110,2135,2135,2135,2135,0
20230905,144300,10847110,2135,2135,2135,2135,0
20230905,144200,10847110,2135,2135,2135,2135,0
20230905,144100,10847110,2135,2135,2135,2135,0
20230905,144000,10847110,2135,2135,2135,2135,0
20230905,143900,10847110,2135,2135,2135,2135,0
20230905,143800,10847110,2135,2135,2135,2135,0
20230905,143700,10847110,2135,2135,2135,2135,0
20230905,143600,10847110,2135,2135,2135,2135,0
20230905,143500,10847110,2135,2135,2135,2135,0
20230905,143400,10847110,2135,2135,2135,2135,0
20230905,143300,10847110,2135,2135,2135,2135,0
20230905,143200,10847110,2135,2135,2135,2135,0
20230905,143100,10847110,2135,2135,2135,2135,0
20230905,143000,10847110,2135,2135,2135,2135,0
20230905,142900,10847110,2135,2135,2135,2135,0
20230905,142800,10847110,2135,2135,2135,2135,0
20230905,142700,10847110,2135,2135,2135,2135,0
20230905,142600,10847110,2135,2135,2135,2135,0
20230905,142500,10847110,2135,2135,2135,2135,0
20230905,142400,10847110,2135,2135,2135,2135,0
20230905,142300,10847110,2135,2135,2135,2135,0
20230905,142200,10847110,2135,2135,2135,2135,0
20230905,142100,10847110,2135,2135,2135,2135,0
20230905,142000,10847110,2135,2135,2135,2135,0
20230905,141900,10847110,2135,2135,2135,2135,0
20230905,141800,10847110,2135,2135,2135,2135,0
20230905,141700,10847110,2135,2135,2135,2135,0
20230905,141600,10847110,2135,2135,2135,2135,0
20230905,141500,10847110,2135,2135,2135,2135,0
20230905,141400,10847110,2135,2135,2135,2135,0
20230905,141300,10847110,2135,2135,2135,2135,0
20230905,141200,10847110,2135,2135,2135,2135,0
20230905,141100,10847110,2135,2135,2135,2135,0
20230905,141000,10847110,2135,2135,2135,2135,0
20230905,140900,10847110,2135,2135,2135,2135,0
20230905,140800,10847110,2135,2135,2135,2135,0
20230905,140700,10847110,2135,2135,2135,2135,1
20230905,140600,10844975,2120,2120,2120,2120,0
20230905,140500,10844975,2120,2120,2120,2120,0
20230905,140400,10844975,2120,2120,2120,2120,0
20230905,140300,10844975,2120,2120,2120,2120,0
20230905,140200,10844975,2120,2120,2120,2120,0
20230905,140100,10844975,2120,2120,2120,2120,0
20230905,140000,10844975,2120,2120,2120,2120,0
20230905,135900,10844975,2120,2120,2120,2120,0
20230905,135800,10844975,2120,2120,2120,2120,0
20230905,135700,10844975,2120,2120,2120,2120,0
20230905,135600,10844975,2120,2120,2120,2120,0
20230905,135500,10844975,2120,2120,2120,2120,0
20230905,135400,10844975,2120,2120,2120,2120,500
20230905,135300,9784975,2120,2120,2120,2120,2000
20230905,135200,5544975,2115,2115,2115,2115,60
20230905,135100,5418075,2120,2120,2120,2120,0
20230905,135000,5418075,2120,2120,2120,2120,0
20230905,134900,5418075,2120,2120,2120,2120,0
20230905,134800,5418075,2120,2120,2120,2120,0
20230905,134700,5418075,2120,2120,2120,2120,0
20230905,134600,5418075,2120,2120,2120,2120,0
20230905,134500,5418075,2120,2120,2120,2120,0
20230905,134400,5418075,2120,2120,2120,2120,0
20230905,134300,5418075,2120,2120,2120,2120,0
20230905,134200,5418075,2120,2120,2120,2120,0
20230905,134100,5418075,2120,2120,2120,2120,0
20230905,134000,5418075,2120,2120,2120,2120,0
20230905,133900,5418075,2120,2120,2120,2120,0
20230905,133800,5418075,2120,2120,2120,2120,0
20230905,133700,5418075,2120,2120,2120,2120,0
20230905,133600,5418075,2120,2120,2120,2120,0
20230905,133500,5418075,2120,2120,2120,2120,0
20230905,133400,5418075,2120,2120,2120,2120,0
20230905,133300,5418075,2120,2120,2120,2120,0
20230905,133200,5418075,2120,2120,2120,2120,0
20230905,133100,5418075,2120,2120,2120,2120,0
20230905,133000,5418075,2120,2120,2120,2120,0
20230905,132900,5418075,2120,2120,2120,2120,0
20230905,132800,5418075,2120,2120,2120,2120,0
20230905,132700,5418075,2120,2120,2120,2120,0
20230905,132600,5418075,2120,2120,2120,2120,0
20230905,132500,5418075,2120,2120,2120,2120,0
20230905,132400,5418075,2120,2120,2120,2120,0
20230905,132300,5418075,2120,2120,2120,2120,0
20230905,132200,5418075,2120,2120,2120,2120,0
20230905,132100,5418075,2120,2120,2120,2120,0
20230905,132000,5418075,2120,2120,2120,2120,0
20230905,131900,5418075,2120,2120,2120,2120,0
20230905,131800,5418075,2120,2120,2120,2120,0
20230905,131700,5418075,2120,2120,2120,2120,0
20230905,131600,5418075,2120,2120,2120,2120,0
20230905,131500,5418075,2120,2120,2120,2120,0
20230905,131400,5418075,2120,2120,2120,2120,0
20230905,131300,5418075,2120,2120,2120,2120,0
20230905,131200,5418075,2120,2120,2120,2120,0
20230905,131100,5418075,2120,2120,2120,2120,0
20230905,131000,5418075,2120,2120,2120,2120,0
20230905,130900,5418075,2120,2120,2120,2120,0
20230905,130800,5418075,2120,2120,2120,2120,0
20230905,130700,5418075,2120,2120,2120,2120,0
20230905,130600,5418075,2120,2120,2120,2120,0
20230905,130500,5418075,2120,2120,2120,2120,0
20230905,130400,5418075,2120,2120,2120,2120,0
20230905,130300,5418075,2120,2120,2120,2120,0
20230905,130200,5418075,2120,2120,2120,2120,0
20230905,130100,5418075,2120,2120,2120,2120,0
20230905,130000,5418075,2120,2120,2120,2120,0
20230905,125900,5418075,2120,2120,2120,2120,0
20230905,125800,5418075,2120,2120,2120,2120,0
20230905,125700,5418075,2120,2120,2120,2120,0
20230905,125600,5418075,2120,2120,2120,2120,0
20230905,125500,5418075,2120,2120,2120,2120,0
20230905,125400,5418075,2120,2120,2120,2120,0
20230905,125300,5418075,2120,2120,2120,2120,0
20230905,125200,5418075,2120,2120,2120,2120,0
20230905,125100,5418075,2120,2120,2120,2120,0
20230905,125000,5418075,2120,2120,2120,2120,0
20230905,124900,5418075,2120,2120,2120,2120,0
20230905,124800,5418075,2120,2120,2120,2120,0
20230905,124700,5418075,2120,2120,2120,2120,0
20230905,124600,5418075,2120,2120,2120,2120,0
20230905,124500,5418075,2120,2120,2120,2120,0
20230905,124400,5418075,2120,2120,2120,2120,70
20230905,124300,5269675,2120,2120,2120,2120,0
20230905,124200,5269675,2120,2120,2120,2120,0
20230905,124100,5269675,2120,2120,2120,2120,0
20230905,124000,5269675,2120,2120,2120,2120,0
20230905,123900,5269675,2120,2120,2120,2120,0
20230905,123800,5269675,2120,2120,2120,2120,0
20230905,123700,5269675,2120,2120,2120,2120,0
20230905,123600,5269675,2120,2120,2120,2120,0
20230905,123500,5269675,2120,2120,2120,2120,0
20230905,123400,5269675,2120,2120,2120,2120,2000
20230905,123300,1029675,2115,2115,2115,2115,0
20230905,123200,1029675,2115,2115,2115,2115,0
20230905,123100,1029675,2115,2115,2115,2115,0
20230905,123000,1029675,2115,2115,2115,2115,0
20230905,122900,1029675,2115,2115,2115,2115,0
20230905,122800,1029675,2115,2115,2115,2115,0
20230905,122700,1029675,2115,2115,2115,2115,0
20230905,122600,1029675,2115,2115,2115,2115,0
20230905,122500,1029675,2115,2115,2115,2115,0
20230905,122400,1029675,2115,2115,2115,2115,7
20230905,122300,1014870,2115,2115,2115,2115,0
20230905,122200,1014870,2115,2115,2115,2115,0
20230905,122100,1014870,2115,2115,2115,2115,0
20230905,122000,1014870,2115,2115,2115,2115,0
20230905,121900,1014870,2115,2115,2115,2115,0
20230905,121800,1014870,2115,2115,2115,2115,0
20230905,121700,1014870,2115,2115,2115,2115,0
20230905,121600,1014870,2115,2115,2115,2115,0
20230905,121500,1014870,2115,2115,2115,2115,0
20230905,121400,1014870,2115,2115,2115,2115,0
20230905,121300,1014870,2115,2115,2115,2115,0
20230905,121200,1014870,2115,2115,2115,2115,0
20230905,121100,1014870,2115,2115,2115,2115,0
20230905,121000,1014870,2115,2115,2115,2115,0
20230905,120900,1014870,2115,2115,2115,2115,0
20230905,120800,1014870,2115,2115,2115,2115,0
20230905,120700,1014870,2115,2115,2115,2115,0
20230905,120600,1014870,2115,2115,2115,2115,0
20230905,120500,1014870,2115,2115,2115,2115,0
20230905,120400,1014870,2115,2115,2115,2115,0
20230905,120300,1014870,2115,2115,2115,2115,9
20230905,120200,995835,2120,2120,2120,2120,0
20230905,120100,995835,2120,2120,2120,2120,0
20230905,120000,995835,2120,2120,2120,2120,0
20230905,115900,995835,2120,2120,2120,2120,0
20230905,115800,995835,2120,2120,2120,2120,0
20230905,115700,995835,2120,2120,2120,2120,0
20230905,115600,995835,2120,2120,2120,2120,0
20230905,115500,995835,2120,2120,2120,2120,0
20230905,115400,995835,2120,2120,2120,2120,0
20230905,115300,995835,2120,2120,2120,2120,0
20230905,115200,995835,2120,2120,2120,2120,0
20230905,115100,995835,2120,2120,2120,2120,0
20230905,115000,995835,2120,2120,2120,2120,0
20230905,114900,995835,2120,2120,2120,2120,0
20230905,114800,995835,2120,2120,2120,2120,0
20230905,114700,995835,2120,2120,2120,2120,0
20230905,114600,995835,2120,2120,2120,2120,0
20230905,114500,995835,2120,2120,2120,2120,0
20230905,114400,995835,2120,2120,2120,2120,0
20230905,114300,995835,2120,2120,2120,2120,0
20230905,114200,995835,2120,2120,2120,2120,0
20230905,114100,995835,2120,2120,2120,2120,0
20230905,114000,995835,2120,2120,2120,2120,0
20230905,113900,995835,2120,2120,2120,2120,0
20230905,113800,995835,2120,2120,2120,2120,0
20230905,113700,995835,2120,2120,2120,2120,0
20230905,113600,995835,2120,2120,2120,2120,0
20230905,113500,995835,2120,2120,2120,2120,0
20230905,113400,995835,2120,2120,2120,2120,0
20230905,113300,995835,2120,2120,2120,2120,0
20230905,113200,995835,2120,2120,2120,2120,0
20230905,113100,995835,2120,2120,2120,2120,0
20230905,113000,995835,2120,2120,2120,2120,0
20230905,112900,995835,2120,2120,2120,2120,0
20230905,112800,995835,2120,2120,2120,2120,0
20230905,112700,995835,2120,2120,2120,2120,0
20230905,112600,995835,2120,2120,2120,2120,0
20230905,112500,995835,2120,2120,2120,2120,0
20230905,112400,995835,2120,2120,2120,2120,0
20230905,112300,995835,2120,2120,2120,2120,0
20230905,112200,995835,2120,2120,2120,2120,0
20230905,112100,995835,2120,2120,2120,2120,0
20230905,112000,995835,2120,2120,2120,2120,0
20230905,111900,995835,2120,2120,2120,2120,0
20230905,111800,995835,2120,2120,2120,2120,0
20230905,111700,995835,2120,2120,2120,2120,0
20230905,111600,995835,2120,2120,2120,2120,0
20230905,111500,995835,2120,2120,2120,2120,0
20230905,111400,995835,2120,2120,2120,2120,0
20230905,111300,995835,2120,2120,2120,2120,0
20230905,111200,995835,2120,2120,2120,2120,0
20230905,111100,995835,2120,2120,2120,2120,0
20230905,111000,995835,2120,2120,2120,2120,0
20230905,110900,995835,2120,2120,2120,2120,0
20230905,110800,995835,2120,2120,2120,2120,0
20230905,110700,995835,2120,2120,2120,2120,0
20230905,110600,995835,2120,2120,2120,2120,0
20230905,110500,995835,2120,2120,2120,2120,0
20230905,110400,995835,2120,2120,2120,2120,0
20230905,110300,995835,2120,2120,2120,2120,0
20230905,110200,995835,2120,2120,2120,2120,361
20230905,110100,230515,2115,2115,2115,2115,0
20230905,110000,230515,2115,2115,2115,2115,0
20230905,105900,230515,2115,2115,2115,2115,107
20230905,105800,4210,2105,2105,2105,2105,0
20230905,105700,4210,2105,2105,2105,2105,0
20230905,105600,4210,2105,2105,2105,2105,0
20230905,105500,4210,2105,2105,2105,2105,0
20230905,105400,4210,2105,2105,2105,2105,0
20230905,105300,4210,2105,2105,2105,2105,2
20230905,105200,0,2120,2120,2120,2120,0
20230905,105100,0,2120,2120,2120,2120,0
20230905,105000,0,2120,2120,2120,2120,0
20230905,104900,0,2120,2120,2120,2120,0
20230905,104800,0,2120,2120,2120,2120,0
20230905,104700,0,2120,2120,2120,2120,0
20230905,104600,0,2120,2120,2120,2120,0
20230905,104500,0,2120,2120,2120,2120,0
20230905,104400,0,2120,2120,2120,2120,0
20230905,104300,0,2120,2120,2120,2120,0
20230905,104200,0,2120,2120,2120,2120,0
20230905,104100,0,2120,2120,2120,2120,0
20230905,104000,0,2120,2120,2120,2120,0
20230905,103900,0,2120,2120,2120,2120,0
20230905,103800,0,2120,2120,2120,2120,0
20230905,103700,0,2120,2120,2120,2120,0
20230905,103600,0,2120,2120,2120,2120,0
20230905,103500,0,2120,2120,2120,2120,0
20230905,103400,0,2120,2120,2120,2120,0
20230905,103300,0,2120,2120,2120,2120,0
20230905,103200,0,2120,2120,2120,2120,0
20230905,103100,0,2120,2120,2120,2120,0
20230905,103000,0,2120,2120,2120,2120,0
20230905,102900,0,2120,2120,2120,2120,0
20230905,102800,0,2120,2120,2120,2120,0
20230905,102700,0,2120,2120,2120,2120,0
20230905,102600,0,2120,2120,2120,2120,0
20230905,102500,0,2120,2120,2120,2120,0
20230905,102400,0,2120,2120,2120,2120,0
20230905,102300,0,2120,2120,2120,2120,0
20230905,102200,0,2120,2120,2120,2120,0
20230905,102100,0,2120,2120,2120,2120,0
20230905,102000,0,2120,2120,2120,2120,0
20230905,101900,0,2120,2120,2120,2120,0
20230905,101800,0,2120,2120,2120,2120,0
20230905,101700,0,2120,2120,2120,2120,0
20230905,101600,0,2120,2120,2120,2120,0
20230905,101500,0,2120,2120,2120,2120,0
20230905,101400,0,2120,2120,2120,2120,0
20230905,101300,0,2120,2120,2120,2120,0
20230905,101200,0,2120,2120,2120,2120,0
20230905,101100,0,2120,2120,2120,2120,0
20230905,101000,0,2120,2120,2120,2120,0
20230905,100900,0,2120,2120,2120,2120,0
20230905,100800,0,2120,2120,2120,2120,0
20230905,100700,0,2120,2120,2120,2120,0
20230905,100600,0,2120,2120,2120,2120,0
20230905,100500,0,2120,2120,2120,2120,0
20230905,100400,0,2120,2120,2120,2120,0
20230905,100300,0,2120,2120,2120,2120,0
20230905,100200,0,2120,2120,2120,2120,0
20230905,100100,0,2120,2120,2120,2120,0
20230905,100000,0,2120,2120,2120,2120,0
20230905,095900,0,2120,2120,2120,2120,0
20230905,095800,0,2120,2120,2120,2120,0
20230905,095700,0,2120,2120,2120,2120,0
20230905,095600,0,2120,2120,2120,2120,0
20230905,095500,0,2120,2120,2120,2120,0
20230905,095400,0,2120,2120,2120,2120,0
20230905,095300,0,2120,2120,2120,2120,0
20230905,095200,0,2120,2120,2120,2120,0
20230905,095100,0,2120,2120,2120,2120,0
20230905,095000,0,2120,2120,2120,2120,0
20230905,094900,0,2120,2120,2120,2120,0
20230905,094800,0,2120,2120,2120,2120,0
20230905,094700,0,2120,2120,2120,2120,0
20230905,094600,0,2120,2120,2120,2120,0
20230905,094500,0,2120,2120,2120,2120,0
20230905,094400,0,2120,2120,2120,2120,0
20230905,094300,0,2120,2120,2120,2120,0
20230905,094200,0,2120,2120,2120,2120,0
20230905,094100,0,2120,2120,2120,2120,0
20230905,094000,0,2120,2120,2120,2120,0
20230905,093900,0,2120,2120,2120,2120,0
20230905,093800,0,2120,2120,2120,2120,0
20230905,093700,0,2120,2120,2120,2120,0
20230905,093600,0,2120,2120,2120,2120,0
20230905,093500,0,2120,2120,2120,2120,0
20230905,093400,0,2120,2120,2120,2120,0
20230905,093300,0,2120,2120,2120,2120,0
20230905,093200,0,2120,2120,2120,2120,0
20230905,093100,0,2120,2120,2120,2120,0
20230905,093000,0,2120,2120,2120,2120,0
20230905,092900,0,2120,2120,2120,2120,0
20230905,092800,0,2120,2120,2120,2120,0
20230905,092700,0,2120,2120,2120,2120,0
20230905,092600,0,2120,2120,2120,2120,0
20230905,092500,0,2120,2120,2120,2120,0
20230905,092400,0,2120,2120,2120,2120,0
20230905,092300,0,2120,2120,2120,2120,0
20230905,092200,0,2120,2120,2120,2120,0
20230905,092100,0,2120,2120,2120,2120,0
20230905,092000,0,2120,2120,2120,2120,0
20230905,091900,0,2120,2120,2120,2120,0
20230905,091800,0,2120,2120,2120,2120,0
20230905,091700,0,2120,2120,2120,2120,0
20230905,091600,0,2120,2120,2120,2120,0
20230905,091500,0,2120,2120,2120,2120,0
20230905,091400,0,2120,2120,2120,2120,0
20230905,091300,0,2120,2120,2120,2120,0
20230905,091200,0,2120,2120,2120,2120,0
20230905,091100,0,2120,2120,2120,2120,0
20230905,091000,0,2120,2120,2120,2120,0
20230905,090900,0,2120,2120,2120,2120,0
20230905,090800,0,2120,2120,2120,2120,0
20230905,090700,0,2120,2120,2120,2120,0
20230905,090600,0,2120,2120,2120,2120,0
20230905,090500,0,2120,2120,2120,2120,0
20230905,090400,0,2120,2120,2120,2120,0
20230905,090300,0,2120,2120,2120,2120,0
20230905,090200,0,2120,2120,2120,2120,0
20230905,090100,0,2120,2120,2120,2120,0
20230905,090000,0,2120,2120,2120,2120,0