KissMeData/413600/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,205000,14037950,2180,2180,2180,2180,30
20230912,204900,14037950,2180,2180,2180,2180,0
20230912,204800,14037950,2180,2180,2180,2180,0
20230912,204700,14037950,2180,2180,2180,2180,0
20230912,204600,14037950,2180,2180,2180,2180,0
20230912,204500,14037950,2180,2180,2180,2180,0
20230912,204400,14037950,2180,2180,2180,2180,0
20230912,204300,14037950,2180,2180,2180,2180,0
20230912,204200,14037950,2180,2180,2180,2180,0
20230912,204100,14037950,2180,2180,2180,2180,0
20230912,204000,14037950,2180,2180,2180,2180,0
20230912,203900,14037950,2180,2180,2180,2180,0
20230912,203800,14037950,2180,2180,2180,2180,0
20230912,203700,14037950,2180,2180,2180,2180,0
20230912,203600,14037950,2180,2180,2180,2180,0
20230912,203500,14037950,2180,2180,2180,2180,0
20230912,203400,14037950,2180,2180,2180,2180,0
20230912,203300,14037950,2180,2180,2180,2180,0
20230912,203200,14037950,2180,2180,2180,2180,0
20230912,203100,14037950,2180,2180,2180,2180,0
20230912,203000,14037950,2180,2180,2180,2180,0
20230912,202900,14037950,2180,2180,2180,2180,0
20230912,202800,14037950,2180,2180,2180,2180,0
20230912,202700,14037950,2180,2180,2180,2180,0
20230912,202600,14037950,2180,2180,2180,2180,0
20230912,202500,14037950,2180,2180,2180,2180,0
20230912,202400,14037950,2180,2180,2180,2180,0
20230912,202300,14037950,2180,2180,2180,2180,0
20230912,202200,14037950,2180,2180,2180,2180,0
20230912,202100,14037950,2180,2180,2180,2180,0
20230912,202000,14037950,2180,2180,2180,2180,30
20230912,201900,14037950,2180,2180,2180,2180,0
20230912,201800,14037950,2180,2180,2180,2180,0
20230912,201700,14037950,2180,2180,2180,2180,0
20230912,201600,14037950,2180,2180,2180,2180,0
20230912,201500,14037950,2180,2180,2180,2180,0
20230912,201400,14037950,2180,2180,2180,2180,0
20230912,201300,14037950,2180,2180,2180,2180,0
20230912,201200,14037950,2180,2180,2180,2180,0
20230912,201100,14037950,2180,2180,2180,2180,0
20230912,201000,14037950,2180,2180,2180,2180,0
20230912,200900,14037950,2180,2180,2180,2180,0
20230912,200800,14037950,2180,2180,2180,2180,0
20230912,200700,14037950,2180,2180,2180,2180,0
20230912,200600,14037950,2180,2180,2180,2180,0
20230912,200500,14037950,2180,2180,2180,2180,0
20230912,200400,14037950,2180,2180,2180,2180,0
20230912,200300,14037950,2180,2180,2180,2180,0
20230912,200200,14037950,2180,2180,2180,2180,0
20230912,200100,14037950,2180,2180,2180,2180,0
20230912,200000,14037950,2180,2180,2180,2180,0
20230912,195900,14037950,2180,2180,2180,2180,0
20230912,195800,14037950,2180,2180,2180,2180,0
20230912,195700,14037950,2180,2180,2180,2180,0
20230912,195600,14037950,2180,2180,2180,2180,0
20230912,195500,14037950,2180,2180,2180,2180,0
20230912,195400,14037950,2180,2180,2180,2180,0
20230912,195300,14037950,2180,2180,2180,2180,0
20230912,195200,14037950,2180,2180,2180,2180,0
20230912,195100,14037950,2180,2180,2180,2180,0
20230912,195000,14037950,2180,2180,2180,2180,30
20230912,194900,14037950,2180,2180,2180,2180,0
20230912,194800,14037950,2180,2180,2180,2180,0
20230912,194700,14037950,2180,2180,2180,2180,0
20230912,194600,14037950,2180,2180,2180,2180,0
20230912,194500,14037950,2180,2180,2180,2180,0
20230912,194400,14037950,2180,2180,2180,2180,0
20230912,194300,14037950,2180,2180,2180,2180,0
20230912,194200,14037950,2180,2180,2180,2180,0
20230912,194100,14037950,2180,2180,2180,2180,0
20230912,194000,14037950,2180,2180,2180,2180,0
20230912,193900,14037950,2180,2180,2180,2180,0
20230912,193800,14037950,2180,2180,2180,2180,0
20230912,193700,14037950,2180,2180,2180,2180,0
20230912,193600,14037950,2180,2180,2180,2180,0
20230912,193500,14037950,2180,2180,2180,2180,0
20230912,193400,14037950,2180,2180,2180,2180,0
20230912,193300,14037950,2180,2180,2180,2180,0
20230912,193200,14037950,2180,2180,2180,2180,0
20230912,193100,14037950,2180,2180,2180,2180,0
20230912,193000,14037950,2180,2180,2180,2180,0
20230912,192900,14037950,2180,2180,2180,2180,0
20230912,192800,14037950,2180,2180,2180,2180,0
20230912,192700,14037950,2180,2180,2180,2180,0
20230912,192600,14037950,2180,2180,2180,2180,0
20230912,192500,14037950,2180,2180,2180,2180,0
20230912,192400,14037950,2180,2180,2180,2180,0
20230912,192300,14037950,2180,2180,2180,2180,0
20230912,192200,14037950,2180,2180,2180,2180,0
20230912,192100,14037950,2180,2180,2180,2180,0
20230912,192000,14037950,2180,2180,2180,2180,30
20230912,191900,14037950,2180,2180,2180,2180,0
20230912,191800,14037950,2180,2180,2180,2180,0
20230912,191700,14037950,2180,2180,2180,2180,0
20230912,191600,14037950,2180,2180,2180,2180,0
20230912,191500,14037950,2180,2180,2180,2180,0
20230912,191400,14037950,2180,2180,2180,2180,0
20230912,191300,14037950,2180,2180,2180,2180,0
20230912,191200,14037950,2180,2180,2180,2180,0
20230912,191100,14037950,2180,2180,2180,2180,0
20230912,191000,14037950,2180,2180,2180,2180,0
20230912,190900,14037950,2180,2180,2180,2180,0
20230912,190800,14037950,2180,2180,2180,2180,0
20230912,190700,14037950,2180,2180,2180,2180,0
20230912,190600,14037950,2180,2180,2180,2180,0
20230912,190500,14037950,2180,2180,2180,2180,0
20230912,190400,14037950,2180,2180,2180,2180,0
20230912,190300,14037950,2180,2180,2180,2180,0
20230912,190200,14037950,2180,2180,2180,2180,0
20230912,190100,14037950,2180,2180,2180,2180,0
20230912,190000,14037950,2180,2180,2180,2180,0
20230912,185900,14037950,2180,2180,2180,2180,0
20230912,185800,14037950,2180,2180,2180,2180,0
20230912,185700,14037950,2180,2180,2180,2180,0
20230912,185600,14037950,2180,2180,2180,2180,0
20230912,185500,14037950,2180,2180,2180,2180,0
20230912,185400,14037950,2180,2180,2180,2180,0
20230912,185300,14037950,2180,2180,2180,2180,0
20230912,185200,14037950,2180,2180,2180,2180,0
20230912,185100,14037950,2180,2180,2180,2180,0
20230912,185000,14037950,2180,2180,2180,2180,30
20230912,184900,14037950,2180,2180,2180,2180,0
20230912,184800,14037950,2180,2180,2180,2180,0
20230912,184700,14037950,2180,2180,2180,2180,0
20230912,184600,14037950,2180,2180,2180,2180,0
20230912,184500,14037950,2180,2180,2180,2180,0
20230912,184400,14037950,2180,2180,2180,2180,0
20230912,184300,14037950,2180,2180,2180,2180,0
20230912,184200,14037950,2180,2180,2180,2180,0
20230912,184100,14037950,2180,2180,2180,2180,0
20230912,184000,14037950,2180,2180,2180,2180,0
20230912,183900,14037950,2180,2180,2180,2180,0
20230912,183800,14037950,2180,2180,2180,2180,0
20230912,183700,14037950,2180,2180,2180,2180,0
20230912,183600,14037950,2180,2180,2180,2180,0
20230912,183500,14037950,2180,2180,2180,2180,0
20230912,183400,14037950,2180,2180,2180,2180,0
20230912,183300,14037950,2180,2180,2180,2180,0
20230912,183200,14037950,2180,2180,2180,2180,0
20230912,183100,14037950,2180,2180,2180,2180,0
20230912,183000,14037950,2180,2180,2180,2180,0
20230912,182900,14037950,2180,2180,2180,2180,0
20230912,182800,14037950,2180,2180,2180,2180,0
20230912,182700,14037950,2180,2180,2180,2180,0
20230912,182600,14037950,2180,2180,2180,2180,0
20230912,182500,14037950,2180,2180,2180,2180,0
20230912,182400,14037950,2180,2180,2180,2180,0
20230912,182300,14037950,2180,2180,2180,2180,0
20230912,182200,14037950,2180,2180,2180,2180,0
20230912,182100,14037950,2180,2180,2180,2180,0
20230912,182000,14037950,2180,2180,2180,2180,30
20230912,181900,14037950,2180,2180,2180,2180,0
20230912,181800,14037950,2180,2180,2180,2180,0
20230912,181700,14037950,2180,2180,2180,2180,0
20230912,181600,14037950,2180,2180,2180,2180,0
20230912,181500,14037950,2180,2180,2180,2180,0
20230912,181400,14037950,2180,2180,2180,2180,0
20230912,181300,14037950,2180,2180,2180,2180,0
20230912,181200,14037950,2180,2180,2180,2180,0
20230912,181100,14037950,2180,2180,2180,2180,0
20230912,181000,14037950,2180,2180,2180,2180,0
20230912,180900,14037950,2180,2180,2180,2180,0
20230912,180800,14037950,2180,2180,2180,2180,0
20230912,180700,14037950,2180,2180,2180,2180,0
20230912,180600,14037950,2180,2180,2180,2180,0
20230912,180500,14037950,2180,2180,2180,2180,0
20230912,180400,14037950,2180,2180,2180,2180,0
20230912,180300,14037950,2180,2180,2180,2180,0
20230912,180200,14037950,2180,2180,2180,2180,0
20230912,180100,14037950,2180,2180,2180,2180,0
20230912,180000,14037950,2180,2180,2180,2180,0
20230912,175900,14037950,2180,2180,2180,2180,0
20230912,175800,14037950,2180,2180,2180,2180,0
20230912,175700,14037950,2180,2180,2180,2180,0
20230912,175600,14037950,2180,2180,2180,2180,0
20230912,175500,14037950,2180,2180,2180,2180,0
20230912,175400,14037950,2180,2180,2180,2180,0
20230912,175300,14037950,2180,2180,2180,2180,0
20230912,175200,14037950,2180,2180,2180,2180,0
20230912,175100,14037950,2180,2180,2180,2180,0
20230912,175000,14037950,2180,2180,2180,2180,30
20230912,174900,14037950,2180,2180,2180,2180,0
20230912,174800,14037950,2180,2180,2180,2180,0
20230912,174700,14037950,2180,2180,2180,2180,0
20230912,174600,14037950,2180,2180,2180,2180,0
20230912,174500,14037950,2180,2180,2180,2180,0
20230912,174400,14037950,2180,2180,2180,2180,0
20230912,174300,14037950,2180,2180,2180,2180,0
20230912,174200,14037950,2180,2180,2180,2180,0
20230912,174100,14037950,2180,2180,2180,2180,0
20230912,174000,14037950,2180,2180,2180,2180,0
20230912,173900,14037950,2180,2180,2180,2180,0
20230912,173800,14037950,2180,2180,2180,2180,0
20230912,173700,14037950,2180,2180,2180,2180,0
20230912,173600,14037950,2180,2180,2180,2180,0
20230912,173500,14037950,2180,2180,2180,2180,0
20230912,173400,14037950,2180,2180,2180,2180,0
20230912,173300,14037950,2180,2180,2180,2180,0
20230912,173200,14037950,2180,2180,2180,2180,0
20230912,173100,14037950,2180,2180,2180,2180,0
20230912,173000,14037950,2180,2180,2180,2180,0
20230912,172900,14037950,2180,2180,2180,2180,0
20230912,172800,14037950,2180,2180,2180,2180,0
20230912,172700,14037950,2180,2180,2180,2180,0
20230912,172600,14037950,2180,2180,2180,2180,0
20230912,172500,14037950,2180,2180,2180,2180,0
20230912,172400,14037950,2180,2180,2180,2180,0
20230912,172300,14037950,2180,2180,2180,2180,0
20230912,172200,14037950,2180,2180,2180,2180,0
20230912,172100,14037950,2180,2180,2180,2180,0
20230912,172000,14037950,2180,2180,2180,2180,30
20230912,171900,14037950,2180,2180,2180,2180,0
20230912,171800,14037950,2180,2180,2180,2180,0
20230912,171700,14037950,2180,2180,2180,2180,0
20230912,171600,14037950,2180,2180,2180,2180,0
20230912,171500,14037950,2180,2180,2180,2180,0
20230912,171400,14037950,2180,2180,2180,2180,0
20230912,171300,14037950,2180,2180,2180,2180,0
20230912,171200,14037950,2180,2180,2180,2180,0
20230912,171100,14037950,2180,2180,2180,2180,0
20230912,171000,14037950,2180,2180,2180,2180,0
20230912,170900,14037950,2180,2180,2180,2180,0
20230912,170800,14037950,2180,2180,2180,2180,0
20230912,170700,14037950,2180,2180,2180,2180,0
20230912,170600,14037950,2180,2180,2180,2180,0
20230912,170500,14037950,2180,2180,2180,2180,0
20230912,170400,14037950,2180,2180,2180,2180,0
20230912,170300,14037950,2180,2180,2180,2180,0
20230912,170200,14037950,2180,2180,2180,2180,0
20230912,170100,14037950,2180,2180,2180,2180,0
20230912,170000,14037950,2180,2180,2180,2180,0
20230912,165900,14037950,2180,2180,2180,2180,0
20230912,165800,14037950,2180,2180,2180,2180,0
20230912,165700,14037950,2180,2180,2180,2180,0
20230912,165600,14037950,2180,2180,2180,2180,0
20230912,165500,14037950,2180,2180,2180,2180,0
20230912,165400,14037950,2180,2180,2180,2180,0
20230912,165300,14037950,2180,2180,2180,2180,0
20230912,165200,14037950,2180,2180,2180,2180,0
20230912,165100,14037950,2180,2180,2180,2180,0
20230912,165000,14037950,2180,2180,2180,2180,30
20230912,164900,14037950,2180,2180,2180,2180,0
20230912,164800,14037950,2180,2180,2180,2180,0
20230912,164700,14037950,2180,2180,2180,2180,0
20230912,164600,14037950,2180,2180,2180,2180,0
20230912,164500,14037950,2180,2180,2180,2180,0
20230912,164400,14037950,2180,2180,2180,2180,0
20230912,164300,14037950,2180,2180,2180,2180,0
20230912,164200,14037950,2180,2180,2180,2180,0
20230912,164100,14037950,2180,2180,2180,2180,0
20230912,164000,14037950,2180,2180,2180,2180,0
20230912,163900,14037950,2180,2180,2180,2180,0
20230912,163800,14037950,2180,2180,2180,2180,0
20230912,163700,14037950,2180,2180,2180,2180,0
20230912,163600,14037950,2180,2180,2180,2180,0
20230912,163500,14037950,2180,2180,2180,2180,0
20230912,163400,14037950,2180,2180,2180,2180,0
20230912,163300,14037950,2180,2180,2180,2180,0
20230912,163200,14037950,2180,2180,2180,2180,0
20230912,163100,14037950,2180,2180,2180,2180,0
20230912,163000,14037950,2180,2180,2180,2180,0
20230912,162900,14037950,2180,2180,2180,2180,0
20230912,162800,14037950,2180,2180,2180,2180,0
20230912,162700,14037950,2180,2180,2180,2180,0
20230912,162600,14037950,2180,2180,2180,2180,0
20230912,162500,14037950,2180,2180,2180,2180,0
20230912,162400,14037950,2180,2180,2180,2180,0
20230912,162300,14037950,2180,2180,2180,2180,0
20230912,162200,14037950,2180,2180,2180,2180,0
20230912,162100,14037950,2180,2180,2180,2180,0
20230912,162000,14037950,2180,2180,2180,2180,30
20230912,161900,14037950,2180,2180,2180,2180,0
20230912,161800,14037950,2180,2180,2180,2180,0
20230912,161700,14037950,2180,2180,2180,2180,0
20230912,161600,14037950,2180,2180,2180,2180,0
20230912,161500,14037950,2180,2180,2180,2180,0
20230912,161400,14037950,2180,2180,2180,2180,0
20230912,161300,14037950,2180,2180,2180,2180,0
20230912,161200,14037950,2180,2180,2180,2180,0
20230912,161100,14037950,2180,2180,2180,2180,0
20230912,161000,14037950,2180,2180,2180,2180,0
20230912,160900,14037950,2180,2180,2180,2180,0
20230912,160800,14037950,2180,2180,2180,2180,0
20230912,160700,14037950,2180,2180,2180,2180,0
20230912,160600,14037950,2180,2180,2180,2180,0
20230912,160500,14037950,2180,2180,2180,2180,0
20230912,160400,14037950,2180,2180,2180,2180,0
20230912,160300,14037950,2180,2180,2180,2180,0
20230912,160200,14037950,2180,2180,2180,2180,0
20230912,160100,14037950,2180,2180,2180,2180,0
20230912,160000,14037950,2180,2180,2180,2180,0
20230912,155900,14037950,2180,2180,2180,2180,0
20230912,155800,14037950,2180,2180,2180,2180,0
20230912,155700,14037950,2180,2180,2180,2180,0
20230912,155600,14037950,2180,2180,2180,2180,0
20230912,155500,14037950,2180,2180,2180,2180,0
20230912,155400,14037950,2180,2180,2180,2180,0
20230912,155300,14037950,2180,2180,2180,2180,0
20230912,155200,14037950,2180,2180,2180,2180,0
20230912,155100,14037950,2180,2180,2180,2180,0
20230912,155000,14037950,2180,2180,2180,2180,30
20230912,154900,14037950,2180,2180,2180,2180,0
20230912,154800,14037950,2180,2180,2180,2180,0
20230912,154700,14037950,2180,2180,2180,2180,0
20230912,154600,14037950,2180,2180,2180,2180,0
20230912,154500,14037950,2180,2180,2180,2180,0
20230912,154400,14037950,2180,2180,2180,2180,0
20230912,154300,14037950,2180,2180,2180,2180,0
20230912,154200,14037950,2180,2180,2180,2180,0
20230912,154100,14037950,2180,2180,2180,2180,0
20230912,154000,14037950,2180,2180,2180,2180,0
20230912,153900,14037950,2180,2180,2180,2180,0
20230912,153800,14037950,2180,2180,2180,2180,0
20230912,153700,14037950,2180,2180,2180,2180,0
20230912,153600,14037950,2180,2180,2180,2180,0
20230912,153500,14037950,2180,2180,2180,2180,0
20230912,153400,14037950,2180,2180,2180,2180,0
20230912,153300,14037950,2180,2180,2180,2180,0
20230912,153200,14037950,2180,2180,2180,2180,0
20230912,153100,14037950,2180,2180,2180,2180,0
20230912,153000,14037950,2180,2180,2180,2180,30
20230912,152900,13972550,2180,2180,2180,2180,0
20230912,152800,13972550,2180,2180,2180,2180,0
20230912,152700,13972550,2180,2180,2180,2180,0
20230912,152600,13972550,2180,2180,2180,2180,0
20230912,152500,13972550,2180,2180,2180,2180,0
20230912,152400,13972550,2180,2180,2180,2180,0
20230912,152300,13972550,2180,2180,2180,2180,0
20230912,152200,13972550,2180,2180,2180,2180,0
20230912,152100,13972550,2180,2180,2180,2180,0
20230912,152000,13972550,2180,2180,2180,2180,0
20230912,151900,13972550,2180,2180,2180,2180,0
20230912,151800,13972550,2180,2165,2180,2165,2500
20230912,151700,8537795,2165,2165,2165,2165,0
20230912,151600,8537795,2165,2165,2165,2165,0
20230912,151500,8537795,2165,2165,2165,2165,0
20230912,151400,8537795,2165,2165,2165,2165,0
20230912,151300,8537795,2165,2165,2165,2165,0
20230912,151200,8537795,2165,2165,2165,2165,0
20230912,151100,8537795,2165,2165,2165,2165,1
20230912,151000,8535630,2165,2165,2165,2165,0
20230912,150900,8535630,2165,2165,2165,2165,0
20230912,150800,8535630,2165,2165,2165,2165,0
20230912,150700,8535630,2165,2165,2165,2165,0
20230912,150600,8535630,2165,2165,2165,2165,0
20230912,150500,8535630,2165,2165,2165,2165,0
20230912,150400,8535630,2165,2165,2165,2165,0
20230912,150300,8535630,2165,2165,2165,2165,0
20230912,150200,8535630,2165,2165,2165,2165,0
20230912,150100,8535630,2165,2165,2165,2165,0
20230912,150000,8535630,2165,2165,2165,2165,0
20230912,145900,8535630,2165,2165,2165,2165,0
20230912,145800,8535630,2165,2165,2165,2165,0
20230912,145700,8535630,2165,2165,2165,2165,0
20230912,145600,8535630,2165,2165,2165,2165,0
20230912,145500,8535630,2165,2165,2165,2165,0
20230912,145400,8535630,2165,2165,2165,2165,0
20230912,145300,8535630,2165,2165,2165,2165,0
20230912,145200,8535630,2165,2165,2165,2165,0
20230912,145100,8535630,2165,2165,2165,2165,0
20230912,145000,8535630,2165,2165,2165,2165,0
20230912,144900,8535630,2165,2165,2165,2165,0
20230912,144800,8535630,2165,2165,2165,2165,0
20230912,144700,8535630,2165,2165,2165,2165,0
20230912,144600,8535630,2165,2165,2165,2165,0
20230912,144500,8535630,2165,2165,2165,2165,0
20230912,144400,8535630,2165,2165,2165,2165,0
20230912,144300,8535630,2165,2165,2165,2165,0
20230912,144200,8535630,2165,2165,2165,2165,0
20230912,144100,8535630,2165,2165,2165,2165,1
20230912,144000,8533465,2160,2160,2160,2160,0
20230912,143900,8533465,2160,2160,2160,2160,0
20230912,143800,8533465,2160,2160,2160,2160,0
20230912,143700,8533465,2160,2160,2160,2160,0
20230912,143600,8533465,2160,2160,2160,2160,0
20230912,143500,8533465,2160,2160,2160,2160,0
20230912,143400,8533465,2160,2160,2160,2160,0
20230912,143300,8533465,2160,2160,2160,2160,0
20230912,143200,8533465,2160,2160,2160,2160,0
20230912,143100,8533465,2160,2160,2160,2160,0
20230912,143000,8533465,2160,2160,2160,2160,0
20230912,142900,8533465,2160,2160,2160,2160,0
20230912,142800,8533465,2160,2160,2160,2160,1
20230912,142700,8531305,2165,2165,2165,2165,0
20230912,142600,8531305,2165,2165,2165,2165,0
20230912,142500,8531305,2165,2165,2165,2165,0
20230912,142400,8531305,2165,2165,2165,2165,0
20230912,142300,8531305,2165,2165,2165,2165,0
20230912,142200,8531305,2165,2165,2165,2165,0
20230912,142100,8531305,2165,2165,2165,2165,0
20230912,142000,8531305,2165,2165,2165,2165,0
20230912,141900,8531305,2165,2165,2165,2165,0
20230912,141800,8531305,2165,2165,2165,2165,0
20230912,141700,8531305,2165,2165,2165,2165,0
20230912,141600,8531305,2165,2165,2165,2165,0
20230912,141500,8531305,2165,2165,2165,2165,0
20230912,141400,8531305,2165,2165,2165,2165,0
20230912,141300,8531305,2165,2165,2165,2165,0
20230912,141200,8531305,2165,2165,2165,2165,50
20230912,141100,8423055,2165,2165,2165,2165,0
20230912,141000,8423055,2165,2165,2165,2165,0
20230912,140900,8423055,2165,2165,2165,2165,0
20230912,140800,8423055,2165,2165,2165,2165,0
20230912,140700,8423055,2165,2165,2165,2165,0
20230912,140600,8423055,2165,2165,2165,2165,0
20230912,140500,8423055,2165,2165,2165,2165,0
20230912,140400,8423055,2165,2165,2165,2165,0
20230912,140300,8423055,2165,2165,2165,2165,0
20230912,140200,8423055,2165,2165,2165,2165,0
20230912,140100,8423055,2165,2165,2165,2165,0
20230912,140000,8423055,2165,2165,2165,2165,0
20230912,135900,8423055,2165,2165,2165,2165,0
20230912,135800,8423055,2165,2165,2165,2165,0
20230912,135700,8423055,2165,2165,2165,2165,0
20230912,135600,8423055,2165,2165,2165,2165,0
20230912,135500,8423055,2165,2165,2165,2165,0
20230912,135400,8423055,2165,2165,2165,2165,0
20230912,135300,8423055,2165,2165,2165,2165,0
20230912,135200,8423055,2165,2165,2165,2165,0
20230912,135100,8423055,2165,2165,2165,2165,0
20230912,135000,8423055,2165,2165,2165,2165,0
20230912,134900,8423055,2165,2165,2165,2165,0
20230912,134800,8423055,2165,2165,2165,2165,0
20230912,134700,8423055,2165,2165,2165,2165,0
20230912,134600,8423055,2165,2165,2165,2165,0
20230912,134500,8423055,2165,2165,2165,2165,0
20230912,134400,8423055,2165,2165,2165,2165,0
20230912,134300,8423055,2165,2165,2165,2165,0
20230912,134200,8423055,2165,2165,2165,2165,0
20230912,134100,8423055,2165,2165,2165,2165,0
20230912,134000,8423055,2165,2165,2165,2165,0
20230912,133900,8423055,2165,2165,2165,2165,0
20230912,133800,8423055,2165,2165,2165,2165,0
20230912,133700,8423055,2165,2165,2165,2165,0
20230912,133600,8423055,2165,2165,2165,2165,0
20230912,133500,8423055,2165,2165,2165,2165,0
20230912,133400,8423055,2165,2165,2165,2165,0
20230912,133300,8423055,2165,2165,2165,2165,0
20230912,133200,8423055,2165,2165,2165,2165,0
20230912,133100,8423055,2165,2165,2165,2165,0
20230912,133000,8423055,2165,2165,2165,2165,0
20230912,132900,8423055,2165,2165,2165,2165,0
20230912,132800,8423055,2165,2165,2165,2165,0
20230912,132700,8423055,2165,2165,2165,2165,0
20230912,132600,8423055,2165,2165,2165,2165,0
20230912,132500,8423055,2165,2165,2165,2165,0
20230912,132400,8423055,2165,2165,2165,2165,0
20230912,132300,8423055,2165,2165,2165,2165,0
20230912,132200,8423055,2165,2165,2165,2165,0
20230912,132100,8423055,2165,2165,2165,2165,0
20230912,132000,8423055,2165,2165,2165,2165,0
20230912,131900,8423055,2165,2165,2165,2165,0
20230912,131800,8423055,2165,2165,2165,2165,0
20230912,131700,8423055,2165,2165,2165,2165,0
20230912,131600,8423055,2165,2165,2165,2165,0
20230912,131500,8423055,2165,2165,2165,2165,0
20230912,131400,8423055,2165,2165,2165,2165,0
20230912,131300,8423055,2165,2165,2165,2165,0
20230912,131200,8423055,2165,2165,2165,2165,0
20230912,131100,8423055,2165,2165,2165,2165,0
20230912,131000,8423055,2165,2165,2165,2165,0
20230912,130900,8423055,2165,2165,2165,2165,0
20230912,130800,8423055,2165,2165,2165,2165,0
20230912,130700,8423055,2165,2165,2165,2165,0
20230912,130600,8423055,2165,2165,2165,2165,0
20230912,130500,8423055,2165,2165,2165,2165,0
20230912,130400,8423055,2165,2165,2165,2165,0
20230912,130300,8423055,2165,2165,2165,2165,0
20230912,130200,8423055,2165,2165,2165,2165,0
20230912,130100,8423055,2165,2165,2165,2165,0
20230912,130000,8423055,2165,2165,2165,2165,0
20230912,125900,8423055,2165,2165,2165,2165,0
20230912,125800,8423055,2165,2165,2165,2165,0
20230912,125700,8423055,2165,2165,2165,2165,0
20230912,125600,8423055,2165,2165,2165,2165,0
20230912,125500,8423055,2165,2165,2165,2165,0
20230912,125400,8423055,2165,2165,2165,2165,0
20230912,125300,8423055,2165,2165,2165,2165,0
20230912,125200,8423055,2165,2165,2165,2165,0
20230912,125100,8423055,2165,2165,2165,2165,0
20230912,125000,8423055,2165,2165,2165,2165,0
20230912,124900,8423055,2165,2165,2165,2165,0
20230912,124800,8423055,2165,2165,2165,2165,0
20230912,124700,8423055,2165,2165,2165,2165,0
20230912,124600,8423055,2165,2165,2165,2165,0
20230912,124500,8423055,2165,2165,2165,2165,0
20230912,124400,8423055,2165,2165,2165,2165,0
20230912,124300,8423055,2165,2165,2165,2165,0
20230912,124200,8423055,2165,2165,2165,2165,0
20230912,124100,8423055,2165,2165,2165,2165,0
20230912,124000,8423055,2165,2165,2165,2165,0
20230912,123900,8423055,2165,2165,2165,2165,0
20230912,123800,8423055,2165,2165,2165,2165,0
20230912,123700,8423055,2165,2165,2165,2165,0
20230912,123600,8423055,2165,2165,2165,2165,0
20230912,123500,8423055,2165,2165,2165,2165,0
20230912,123400,8423055,2165,2165,2165,2165,0
20230912,123300,8423055,2165,2165,2165,2165,0
20230912,123200,8423055,2165,2165,2165,2165,0
20230912,123100,8423055,2165,2165,2165,2165,0
20230912,123000,8423055,2165,2165,2165,2165,0
20230912,122900,8423055,2165,2165,2165,2165,0
20230912,122800,8423055,2165,2165,2165,2165,0
20230912,122700,8423055,2165,2165,2165,2165,0
20230912,122600,8423055,2165,2165,2165,2165,0
20230912,122500,8423055,2165,2165,2165,2165,0
20230912,122400,8423055,2165,2165,2165,2165,0
20230912,122300,8423055,2165,2165,2165,2165,0
20230912,122200,8423055,2165,2165,2165,2165,0
20230912,122100,8423055,2165,2165,2165,2165,0
20230912,122000,8423055,2165,2165,2165,2165,211
20230912,121900,7966240,2170,2170,2170,2170,0
20230912,121800,7966240,2170,2170,2170,2170,0
20230912,121700,7966240,2170,2170,2170,2170,0
20230912,121600,7966240,2170,2170,2170,2170,0
20230912,121500,7966240,2170,2170,2170,2170,0
20230912,121400,7966240,2170,2170,2170,2170,0
20230912,121300,7966240,2170,2170,2170,2170,0
20230912,121200,7966240,2170,2170,2170,2170,0
20230912,121100,7966240,2170,2170,2170,2170,0
20230912,121000,7966240,2170,2170,2170,2170,0
20230912,120900,7966240,2170,2170,2170,2170,0
20230912,120800,7966240,2170,2170,2170,2170,0
20230912,120700,7966240,2170,2170,2170,2170,0
20230912,120600,7966240,2170,2170,2170,2170,0
20230912,120500,7966240,2170,2170,2170,2170,0
20230912,120400,7966240,2170,2170,2170,2170,0
20230912,120300,7966240,2170,2170,2170,2170,0
20230912,120200,7966240,2170,2170,2170,2170,0
20230912,120100,7966240,2170,2170,2170,2170,0
20230912,120000,7966240,2170,2170,2170,2170,0
20230912,115900,7966240,2170,2170,2170,2170,0
20230912,115800,7966240,2170,2170,2170,2170,0
20230912,115700,7966240,2170,2170,2170,2170,0
20230912,115600,7966240,2170,2170,2170,2170,0
20230912,115500,7966240,2170,2170,2170,2170,0
20230912,115400,7966240,2170,2170,2170,2170,0
20230912,115300,7966240,2170,2170,2170,2170,0
20230912,115200,7966240,2170,2170,2170,2170,0
20230912,115100,7966240,2170,2170,2170,2170,0
20230912,115000,7966240,2170,2170,2170,2170,0
20230912,114900,7966240,2170,2170,2170,2170,0
20230912,114800,7966240,2170,2170,2170,2170,0
20230912,114700,7966240,2170,2170,2170,2170,0
20230912,114600,7966240,2170,2170,2170,2170,0
20230912,114500,7966240,2170,2170,2170,2170,0
20230912,114400,7966240,2170,2170,2170,2170,0
20230912,114300,7966240,2170,2170,2170,2170,0
20230912,114200,7966240,2170,2170,2170,2170,0
20230912,114100,7966240,2170,2170,2170,2170,0
20230912,114000,7966240,2170,2170,2170,2170,0
20230912,113900,7966240,2170,2170,2170,2170,0
20230912,113800,7966240,2170,2170,2170,2170,1
20230912,113700,7964070,2165,2165,2165,2165,0
20230912,113600,7964070,2165,2165,2165,2165,0
20230912,113500,7964070,2165,2165,2165,2165,0
20230912,113400,7964070,2165,2165,2165,2165,0
20230912,113300,7964070,2165,2165,2165,2165,0
20230912,113200,7964070,2165,2165,2165,2165,0
20230912,113100,7964070,2165,2165,2165,2165,0
20230912,113000,7964070,2165,2165,2165,2165,0
20230912,112900,7964070,2165,2165,2165,2165,0
20230912,112800,7964070,2165,2165,2165,2165,0
20230912,112700,7964070,2165,2165,2165,2165,0
20230912,112600,7964070,2165,2165,2165,2165,0
20230912,112500,7964070,2165,2165,2165,2165,0
20230912,112400,7964070,2165,2165,2165,2165,0
20230912,112300,7964070,2165,2165,2165,2165,0
20230912,112200,7964070,2165,2165,2165,2165,0
20230912,112100,7964070,2165,2165,2165,2165,0
20230912,112000,7964070,2165,2165,2165,2165,0
20230912,111900,7964070,2165,2165,2165,2165,0
20230912,111800,7964070,2165,2165,2165,2165,0
20230912,111700,7964070,2165,2165,2165,2165,0
20230912,111600,7964070,2165,2165,2165,2165,0
20230912,111500,7964070,2165,2165,2165,2165,0
20230912,111400,7964070,2165,2165,2165,2165,0
20230912,111300,7964070,2165,2165,2165,2165,0
20230912,111200,7964070,2165,2165,2165,2165,0
20230912,111100,7964070,2165,2165,2165,2165,0
20230912,111000,7964070,2165,2165,2165,2165,0
20230912,110900,7964070,2165,2165,2165,2165,0
20230912,110800,7964070,2165,2165,2165,2165,0
20230912,110700,7964070,2165,2165,2165,2165,0
20230912,110600,7964070,2165,2165,2165,2165,0
20230912,110500,7964070,2165,2165,2165,2165,0
20230912,110400,7964070,2165,2165,2165,2165,0
20230912,110300,7964070,2165,2165,2165,2165,0
20230912,110200,7964070,2165,2165,2165,2165,0
20230912,110100,7964070,2165,2165,2165,2165,0
20230912,110000,7964070,2165,2165,2165,2165,0
20230912,105900,7964070,2165,2165,2165,2165,0
20230912,105800,7964070,2165,2165,2165,2165,0
20230912,105700,7964070,2165,2165,2165,2165,0
20230912,105600,7964070,2165,2165,2165,2165,0
20230912,105500,7964070,2165,2165,2165,2165,0
20230912,105400,7964070,2165,2165,2165,2165,0
20230912,105300,7964070,2165,2165,2165,2165,0
20230912,105200,7964070,2165,2165,2165,2165,0
20230912,105100,7964070,2165,2165,2165,2165,0
20230912,105000,7964070,2165,2165,2165,2165,0
20230912,104900,7964070,2165,2165,2165,2165,0
20230912,104800,7964070,2165,2165,2165,2165,999
20230912,104700,5801235,2165,2165,2165,2165,0
20230912,104600,5801235,2165,2165,2165,2165,0
20230912,104500,5801235,2165,2165,2165,2165,1
20230912,104400,5799070,2165,2165,2165,2165,0
20230912,104300,5799070,2165,2165,2165,2165,0
20230912,104200,5799070,2165,2165,2165,2165,0
20230912,104100,5799070,2165,2165,2165,2165,0
20230912,104000,5799070,2165,2165,2165,2165,0
20230912,103900,5799070,2165,2165,2165,2165,4
20230912,103800,5790410,2165,2165,2165,2165,0
20230912,103700,5790410,2165,2165,2165,2165,0
20230912,103600,5790410,2165,2165,2165,2165,0
20230912,103500,5790410,2165,2165,2165,2165,0
20230912,103400,5790410,2165,2165,2165,2165,0
20230912,103300,5790410,2165,2165,2165,2165,0
20230912,103200,5790410,2165,2165,2165,2165,0
20230912,103100,5790410,2165,2170,2170,2165,19
20230912,103000,5749220,2195,2195,2195,2195,0
20230912,102900,5749220,2195,2145,2195,2145,2385
20230912,102800,600525,2145,2145,2145,2145,0
20230912,102700,600525,2145,2145,2145,2145,0
20230912,102600,600525,2145,2145,2145,2145,0
20230912,102500,600525,2145,2145,2145,2145,0
20230912,102400,600525,2145,2145,2145,2145,0
20230912,102300,600525,2145,2145,2145,2145,0
20230912,102200,600525,2145,2145,2145,2145,0
20230912,102100,600525,2145,2145,2145,2145,0
20230912,102000,600525,2145,2145,2145,2145,0
20230912,101900,600525,2145,2145,2145,2145,0
20230912,101800,600525,2145,2145,2145,2145,0
20230912,101700,600525,2145,2145,2145,2145,0
20230912,101600,600525,2145,2145,2145,2145,0
20230912,101500,600525,2145,2145,2145,2145,0
20230912,101400,600525,2145,2145,2145,2145,0
20230912,101300,600525,2145,2145,2145,2145,0
20230912,101200,600525,2145,2145,2145,2145,0
20230912,101100,600525,2145,2145,2145,2145,0
20230912,101000,600525,2145,2145,2145,2145,0
20230912,100900,600525,2145,2145,2145,2145,0
20230912,100800,600525,2145,2145,2145,2145,0
20230912,100700,600525,2145,2145,2145,2145,0
20230912,100600,600525,2145,2145,2145,2145,0
20230912,100500,600525,2145,2145,2145,2145,0
20230912,100400,600525,2145,2145,2145,2145,0
20230912,100300,600525,2145,2145,2145,2145,0
20230912,100200,600525,2145,2145,2145,2145,0
20230912,100100,600525,2145,2145,2145,2145,0
20230912,100000,600525,2145,2145,2145,2145,0
20230912,095900,600525,2145,2145,2145,2145,0
20230912,095800,600525,2145,2145,2145,2145,0
20230912,095700,600525,2145,2145,2145,2145,0
20230912,095600,600525,2145,2145,2145,2145,1
20230912,095500,598380,2140,2140,2140,2140,0
20230912,095400,598380,2140,2140,2140,2140,0
20230912,095300,598380,2140,2140,2140,2140,0
20230912,095200,598380,2140,2140,2140,2140,0
20230912,095100,598380,2140,2140,2140,2140,0
20230912,095000,598380,2140,2140,2140,2140,0
20230912,094900,598380,2140,2140,2140,2140,0
20230912,094800,598380,2140,2140,2140,2140,0
20230912,094700,598380,2140,2140,2140,2140,0
20230912,094600,598380,2140,2140,2140,2140,0
20230912,094500,598380,2140,2140,2140,2140,0
20230912,094400,598380,2140,2140,2140,2140,0
20230912,094300,598380,2140,2140,2140,2140,0
20230912,094200,598380,2140,2140,2140,2140,0
20230912,094100,598380,2140,2140,2140,2140,0
20230912,094000,598380,2140,2140,2140,2140,0
20230912,093900,598380,2140,2140,2140,2140,0
20230912,093800,598380,2140,2140,2140,2140,115
20230912,093700,352280,2140,2140,2140,2140,1
20230912,093600,350140,2135,2135,2135,2135,0
20230912,093500,350140,2135,2135,2135,2135,0
20230912,093400,350140,2135,2135,2135,2135,0
20230912,093300,350140,2135,2135,2135,2135,0
20230912,093200,350140,2135,2135,2135,2135,0
20230912,093100,350140,2135,2135,2135,2135,0
20230912,093000,350140,2135,2135,2135,2135,0
20230912,092900,350140,2135,2135,2135,2135,0
20230912,092800,350140,2135,2135,2135,2135,0
20230912,092700,350140,2135,2135,2135,2135,0
20230912,092600,350140,2135,2135,2135,2135,0
20230912,092500,350140,2135,2135,2135,2135,0
20230912,092400,350140,2135,2135,2135,2135,0
20230912,092300,350140,2135,2135,2135,2135,0
20230912,092200,350140,2135,2135,2135,2135,0
20230912,092100,350140,2135,2135,2135,2135,0
20230912,092000,350140,2135,2135,2135,2135,0
20230912,091900,350140,2135,2135,2135,2135,0
20230912,091800,350140,2135,2135,2135,2135,0
20230912,091700,350140,2135,2135,2135,2135,0
20230912,091600,350140,2135,2135,2135,2135,0
20230912,091500,350140,2135,2135,2135,2135,0
20230912,091400,350140,2135,2135,2135,2135,0
20230912,091300,350140,2135,2135,2135,2135,0
20230912,091200,350140,2135,2135,2135,2135,0
20230912,091100,350140,2135,2135,2135,2135,164
20230912,091000,0,2140,2140,2140,2140,0
20230912,090900,0,2140,2140,2140,2140,0
20230912,090800,0,2140,2140,2140,2140,0
20230912,090700,0,2140,2140,2140,2140,0
20230912,090600,0,2140,2140,2140,2140,0
20230912,090500,0,2140,2140,2140,2140,0
20230912,090400,0,2140,2140,2140,2140,0
20230912,090300,0,2140,2140,2140,2140,0
20230912,090200,0,2140,2140,2140,2140,0
20230912,090100,0,2140,2140,2140,2140,0
20230912,090000,0,2140,2140,2140,2140,0