KissMeData/413600/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,205200,15507310,2145,2145,2145,2145,12
20230920,205100,15507310,2145,2145,2145,2145,0
20230920,205000,15507310,2145,2145,2145,2145,0
20230920,204900,15507310,2145,2145,2145,2145,0
20230920,204800,15507310,2145,2145,2145,2145,0
20230920,204700,15507310,2145,2145,2145,2145,0
20230920,204600,15507310,2145,2145,2145,2145,0
20230920,204500,15507310,2145,2145,2145,2145,0
20230920,204400,15507310,2145,2145,2145,2145,0
20230920,204300,15507310,2145,2145,2145,2145,0
20230920,204200,15507310,2145,2145,2145,2145,0
20230920,204100,15507310,2145,2145,2145,2145,0
20230920,204000,15507310,2145,2145,2145,2145,0
20230920,203900,15507310,2145,2145,2145,2145,0
20230920,203800,15507310,2145,2145,2145,2145,0
20230920,203700,15507310,2145,2145,2145,2145,0
20230920,203600,15507310,2145,2145,2145,2145,0
20230920,203500,15507310,2145,2145,2145,2145,0
20230920,203400,15507310,2145,2145,2145,2145,0
20230920,203300,15507310,2145,2145,2145,2145,0
20230920,203200,15507310,2145,2145,2145,2145,0
20230920,203100,15507310,2145,2145,2145,2145,0
20230920,203000,15507310,2145,2145,2145,2145,0
20230920,202900,15507310,2145,2145,2145,2145,0
20230920,202800,15507310,2145,2145,2145,2145,0
20230920,202700,15507310,2145,2145,2145,2145,0
20230920,202600,15507310,2145,2145,2145,2145,0
20230920,202500,15507310,2145,2145,2145,2145,0
20230920,202400,15507310,2145,2145,2145,2145,0
20230920,202300,15507310,2145,2145,2145,2145,0
20230920,202200,15507310,2145,2145,2145,2145,12
20230920,202100,15507310,2145,2145,2145,2145,0
20230920,202000,15507310,2145,2145,2145,2145,0
20230920,201900,15507310,2145,2145,2145,2145,0
20230920,201800,15507310,2145,2145,2145,2145,0
20230920,201700,15507310,2145,2145,2145,2145,0
20230920,201600,15507310,2145,2145,2145,2145,0
20230920,201500,15507310,2145,2145,2145,2145,0
20230920,201400,15507310,2145,2145,2145,2145,0
20230920,201300,15507310,2145,2145,2145,2145,0
20230920,201200,15507310,2145,2145,2145,2145,0
20230920,201100,15507310,2145,2145,2145,2145,0
20230920,201000,15507310,2145,2145,2145,2145,0
20230920,200900,15507310,2145,2145,2145,2145,0
20230920,200800,15507310,2145,2145,2145,2145,0
20230920,200700,15507310,2145,2145,2145,2145,0
20230920,200600,15507310,2145,2145,2145,2145,0
20230920,200500,15507310,2145,2145,2145,2145,0
20230920,200400,15507310,2145,2145,2145,2145,0
20230920,200300,15507310,2145,2145,2145,2145,0
20230920,200200,15507310,2145,2145,2145,2145,0
20230920,200100,15507310,2145,2145,2145,2145,0
20230920,200000,15507310,2145,2145,2145,2145,0
20230920,195900,15507310,2145,2145,2145,2145,0
20230920,195800,15507310,2145,2145,2145,2145,0
20230920,195700,15507310,2145,2145,2145,2145,0
20230920,195600,15507310,2145,2145,2145,2145,0
20230920,195500,15507310,2145,2145,2145,2145,0
20230920,195400,15507310,2145,2145,2145,2145,0
20230920,195300,15507310,2145,2145,2145,2145,0
20230920,195200,15507310,2145,2145,2145,2145,12
20230920,195100,15507310,2145,2145,2145,2145,0
20230920,195000,15507310,2145,2145,2145,2145,0
20230920,194900,15507310,2145,2145,2145,2145,0
20230920,194800,15507310,2145,2145,2145,2145,0
20230920,194700,15507310,2145,2145,2145,2145,0
20230920,194600,15507310,2145,2145,2145,2145,0
20230920,194500,15507310,2145,2145,2145,2145,0
20230920,194400,15507310,2145,2145,2145,2145,0
20230920,194300,15507310,2145,2145,2145,2145,0
20230920,194200,15507310,2145,2145,2145,2145,0
20230920,194100,15507310,2145,2145,2145,2145,0
20230920,194000,15507310,2145,2145,2145,2145,0
20230920,193900,15507310,2145,2145,2145,2145,0
20230920,193800,15507310,2145,2145,2145,2145,0
20230920,193700,15507310,2145,2145,2145,2145,0
20230920,193600,15507310,2145,2145,2145,2145,0
20230920,193500,15507310,2145,2145,2145,2145,0
20230920,193400,15507310,2145,2145,2145,2145,0
20230920,193300,15507310,2145,2145,2145,2145,0
20230920,193200,15507310,2145,2145,2145,2145,0
20230920,193100,15507310,2145,2145,2145,2145,0
20230920,193000,15507310,2145,2145,2145,2145,0
20230920,192900,15507310,2145,2145,2145,2145,0
20230920,192800,15507310,2145,2145,2145,2145,0
20230920,192700,15507310,2145,2145,2145,2145,0
20230920,192600,15507310,2145,2145,2145,2145,0
20230920,192500,15507310,2145,2145,2145,2145,0
20230920,192400,15507310,2145,2145,2145,2145,0
20230920,192300,15507310,2145,2145,2145,2145,0
20230920,192200,15507310,2145,2145,2145,2145,12
20230920,192100,15507310,2145,2145,2145,2145,0
20230920,192000,15507310,2145,2145,2145,2145,0
20230920,191900,15507310,2145,2145,2145,2145,0
20230920,191800,15507310,2145,2145,2145,2145,0
20230920,191700,15507310,2145,2145,2145,2145,0
20230920,191600,15507310,2145,2145,2145,2145,0
20230920,191500,15507310,2145,2145,2145,2145,0
20230920,191400,15507310,2145,2145,2145,2145,0
20230920,191300,15507310,2145,2145,2145,2145,0
20230920,191200,15507310,2145,2145,2145,2145,0
20230920,191100,15507310,2145,2145,2145,2145,0
20230920,191000,15507310,2145,2145,2145,2145,0
20230920,190900,15507310,2145,2145,2145,2145,0
20230920,190800,15507310,2145,2145,2145,2145,0
20230920,190700,15507310,2145,2145,2145,2145,0
20230920,190600,15507310,2145,2145,2145,2145,0
20230920,190500,15507310,2145,2145,2145,2145,0
20230920,190400,15507310,2145,2145,2145,2145,0
20230920,190300,15507310,2145,2145,2145,2145,0
20230920,190200,15507310,2145,2145,2145,2145,0
20230920,190100,15507310,2145,2145,2145,2145,0
20230920,190000,15507310,2145,2145,2145,2145,0
20230920,185900,15507310,2145,2145,2145,2145,0
20230920,185800,15507310,2145,2145,2145,2145,0
20230920,185700,15507310,2145,2145,2145,2145,0
20230920,185600,15507310,2145,2145,2145,2145,0
20230920,185500,15507310,2145,2145,2145,2145,0
20230920,185400,15507310,2145,2145,2145,2145,0
20230920,185300,15507310,2145,2145,2145,2145,0
20230920,185200,15507310,2145,2145,2145,2145,12
20230920,185100,15507310,2145,2145,2145,2145,0
20230920,185000,15507310,2145,2145,2145,2145,0
20230920,184900,15507310,2145,2145,2145,2145,0
20230920,184800,15507310,2145,2145,2145,2145,0
20230920,184700,15507310,2145,2145,2145,2145,0
20230920,184600,15507310,2145,2145,2145,2145,0
20230920,184500,15507310,2145,2145,2145,2145,0
20230920,184400,15507310,2145,2145,2145,2145,0
20230920,184300,15507310,2145,2145,2145,2145,0
20230920,184200,15507310,2145,2145,2145,2145,0
20230920,184100,15507310,2145,2145,2145,2145,0
20230920,184000,15507310,2145,2145,2145,2145,0
20230920,183900,15507310,2145,2145,2145,2145,0
20230920,183800,15507310,2145,2145,2145,2145,0
20230920,183700,15507310,2145,2145,2145,2145,0
20230920,183600,15507310,2145,2145,2145,2145,0
20230920,183500,15507310,2145,2145,2145,2145,0
20230920,183400,15507310,2145,2145,2145,2145,0
20230920,183300,15507310,2145,2145,2145,2145,0
20230920,183200,15507310,2145,2145,2145,2145,0
20230920,183100,15507310,2145,2145,2145,2145,0
20230920,183000,15507310,2145,2145,2145,2145,0
20230920,182900,15507310,2145,2145,2145,2145,0
20230920,182800,15507310,2145,2145,2145,2145,0
20230920,182700,15507310,2145,2145,2145,2145,0
20230920,182600,15507310,2145,2145,2145,2145,0
20230920,182500,15507310,2145,2145,2145,2145,0
20230920,182400,15507310,2145,2145,2145,2145,0
20230920,182300,15507310,2145,2145,2145,2145,0
20230920,182200,15507310,2145,2145,2145,2145,12
20230920,182100,15507310,2145,2145,2145,2145,0
20230920,182000,15507310,2145,2145,2145,2145,0
20230920,181900,15507310,2145,2145,2145,2145,0
20230920,181800,15507310,2145,2145,2145,2145,0
20230920,181700,15507310,2145,2145,2145,2145,0
20230920,181600,15507310,2145,2145,2145,2145,0
20230920,181500,15507310,2145,2145,2145,2145,0
20230920,181400,15507310,2145,2145,2145,2145,0
20230920,181300,15507310,2145,2145,2145,2145,0
20230920,181200,15507310,2145,2145,2145,2145,0
20230920,181100,15507310,2145,2145,2145,2145,0
20230920,181000,15507310,2145,2145,2145,2145,0
20230920,180900,15507310,2145,2145,2145,2145,0
20230920,180800,15507310,2145,2145,2145,2145,0
20230920,180700,15507310,2145,2145,2145,2145,0
20230920,180600,15507310,2145,2145,2145,2145,0
20230920,180500,15507310,2145,2145,2145,2145,0
20230920,180400,15507310,2145,2145,2145,2145,0
20230920,180300,15507310,2145,2145,2145,2145,0
20230920,180200,15507310,2145,2145,2145,2145,0
20230920,180100,15507310,2145,2145,2145,2145,0
20230920,180000,15507310,2145,2145,2145,2145,0
20230920,175900,15507310,2145,2145,2145,2145,0
20230920,175800,15507310,2145,2145,2145,2145,0
20230920,175700,15507310,2145,2145,2145,2145,0
20230920,175600,15507310,2145,2145,2145,2145,0
20230920,175500,15507310,2145,2145,2145,2145,0
20230920,175400,15507310,2145,2145,2145,2145,0
20230920,175300,15507310,2145,2145,2145,2145,0
20230920,175200,15507310,2145,2145,2145,2145,12
20230920,175100,15507310,2145,2145,2145,2145,0
20230920,175000,15507310,2145,2145,2145,2145,0
20230920,174900,15507310,2145,2145,2145,2145,0
20230920,174800,15507310,2145,2145,2145,2145,0
20230920,174700,15507310,2145,2145,2145,2145,0
20230920,174600,15507310,2145,2145,2145,2145,0
20230920,174500,15507310,2145,2145,2145,2145,0
20230920,174400,15507310,2145,2145,2145,2145,0
20230920,174300,15507310,2145,2145,2145,2145,0
20230920,174200,15507310,2145,2145,2145,2145,0
20230920,174100,15507310,2145,2145,2145,2145,0
20230920,174000,15507310,2145,2145,2145,2145,0
20230920,173900,15507310,2145,2145,2145,2145,0
20230920,173800,15507310,2145,2145,2145,2145,0
20230920,173700,15507310,2145,2145,2145,2145,0
20230920,173600,15507310,2145,2145,2145,2145,0
20230920,173500,15507310,2145,2145,2145,2145,0
20230920,173400,15507310,2145,2145,2145,2145,0
20230920,173300,15507310,2145,2145,2145,2145,0
20230920,173200,15507310,2145,2145,2145,2145,0
20230920,173100,15507310,2145,2145,2145,2145,0
20230920,173000,15507310,2145,2145,2145,2145,0
20230920,172900,15507310,2145,2145,2145,2145,0
20230920,172800,15507310,2145,2145,2145,2145,0
20230920,172700,15507310,2145,2145,2145,2145,0
20230920,172600,15507310,2145,2145,2145,2145,0
20230920,172500,15507310,2145,2145,2145,2145,0
20230920,172400,15507310,2145,2145,2145,2145,0
20230920,172300,15507310,2145,2145,2145,2145,0
20230920,172200,15507310,2145,2145,2145,2145,12
20230920,172100,15507310,2145,2145,2145,2145,0
20230920,172000,15507310,2145,2145,2145,2145,0
20230920,171900,15507310,2145,2145,2145,2145,0
20230920,171800,15507310,2145,2145,2145,2145,0
20230920,171700,15507310,2145,2145,2145,2145,0
20230920,171600,15507310,2145,2145,2145,2145,0
20230920,171500,15507310,2145,2145,2145,2145,0
20230920,171400,15507310,2145,2145,2145,2145,0
20230920,171300,15507310,2145,2145,2145,2145,0
20230920,171200,15507310,2145,2145,2145,2145,0
20230920,171100,15507310,2145,2145,2145,2145,0
20230920,171000,15507310,2145,2145,2145,2145,0
20230920,170900,15507310,2145,2145,2145,2145,0
20230920,170800,15507310,2145,2145,2145,2145,0
20230920,170700,15507310,2145,2145,2145,2145,0
20230920,170600,15507310,2145,2145,2145,2145,0
20230920,170500,15507310,2145,2145,2145,2145,0
20230920,170400,15507310,2145,2145,2145,2145,0
20230920,170300,15507310,2145,2145,2145,2145,0
20230920,170200,15507310,2145,2145,2145,2145,0
20230920,170100,15507310,2145,2145,2145,2145,0
20230920,170000,15507310,2145,2145,2145,2145,0
20230920,165900,15507310,2145,2145,2145,2145,0
20230920,165800,15507310,2145,2145,2145,2145,0
20230920,165700,15507310,2145,2145,2145,2145,0
20230920,165600,15507310,2145,2145,2145,2145,0
20230920,165500,15507310,2145,2145,2145,2145,0
20230920,165400,15507310,2145,2145,2145,2145,0
20230920,165300,15507310,2145,2145,2145,2145,0
20230920,165200,15507310,2145,2145,2145,2145,12
20230920,165100,15507310,2145,2145,2145,2145,0
20230920,165000,15507310,2145,2145,2145,2145,0
20230920,164900,15507310,2145,2145,2145,2145,0
20230920,164800,15507310,2145,2145,2145,2145,0
20230920,164700,15507310,2145,2145,2145,2145,0
20230920,164600,15507310,2145,2145,2145,2145,0
20230920,164500,15507310,2145,2145,2145,2145,0
20230920,164400,15507310,2145,2145,2145,2145,0
20230920,164300,15507310,2145,2145,2145,2145,0
20230920,164200,15507310,2145,2145,2145,2145,0
20230920,164100,15507310,2145,2145,2145,2145,0
20230920,164000,15507310,2145,2145,2145,2145,0
20230920,163900,15507310,2145,2145,2145,2145,0
20230920,163800,15507310,2145,2145,2145,2145,0
20230920,163700,15507310,2145,2145,2145,2145,0
20230920,163600,15507310,2145,2145,2145,2145,0
20230920,163500,15507310,2145,2145,2145,2145,0
20230920,163400,15507310,2145,2145,2145,2145,0
20230920,163300,15507310,2145,2145,2145,2145,0
20230920,163200,15507310,2145,2145,2145,2145,0
20230920,163100,15507310,2145,2145,2145,2145,0
20230920,163000,15507310,2145,2145,2145,2145,0
20230920,162900,15507310,2145,2145,2145,2145,0
20230920,162800,15507310,2145,2145,2145,2145,0
20230920,162700,15507310,2145,2145,2145,2145,0
20230920,162600,15507310,2145,2145,2145,2145,0
20230920,162500,15507310,2145,2145,2145,2145,0
20230920,162400,15507310,2145,2145,2145,2145,0
20230920,162300,15507310,2145,2145,2145,2145,0
20230920,162200,15507310,2145,2145,2145,2145,12
20230920,162100,15507310,2145,2145,2145,2145,0
20230920,162000,15507310,2145,2145,2145,2145,0
20230920,161900,15507310,2145,2145,2145,2145,0
20230920,161800,15507310,2145,2145,2145,2145,0
20230920,161700,15507310,2145,2145,2145,2145,0
20230920,161600,15507310,2145,2145,2145,2145,0
20230920,161500,15507310,2145,2145,2145,2145,0
20230920,161400,15507310,2145,2145,2145,2145,0
20230920,161300,15507310,2145,2145,2145,2145,0
20230920,161200,15507310,2145,2145,2145,2145,0
20230920,161100,15507310,2145,2145,2145,2145,0
20230920,161000,15507310,2145,2145,2145,2145,0
20230920,160900,15507310,2145,2145,2145,2145,0
20230920,160800,15507310,2145,2145,2145,2145,0
20230920,160700,15507310,2145,2145,2145,2145,0
20230920,160600,15507310,2145,2145,2145,2145,0
20230920,160500,15507310,2145,2145,2145,2145,0
20230920,160400,15507310,2145,2145,2145,2145,0
20230920,160300,15507310,2145,2145,2145,2145,0
20230920,160200,15507310,2145,2145,2145,2145,0
20230920,160100,15507310,2145,2145,2145,2145,0
20230920,160000,15507310,2145,2145,2145,2145,0
20230920,155900,15507310,2145,2145,2145,2145,0
20230920,155800,15507310,2145,2145,2145,2145,0
20230920,155700,15507310,2145,2145,2145,2145,0
20230920,155600,15507310,2145,2145,2145,2145,0
20230920,155500,15507310,2145,2145,2145,2145,0
20230920,155400,15507310,2145,2145,2145,2145,0
20230920,155300,15507310,2145,2145,2145,2145,0
20230920,155200,15507310,2145,2145,2145,2145,12
20230920,155100,15507310,2145,2145,2145,2145,0
20230920,155000,15507310,2145,2145,2145,2145,0
20230920,154900,15507310,2145,2145,2145,2145,0
20230920,154800,15507310,2145,2145,2145,2145,0
20230920,154700,15507310,2145,2145,2145,2145,0
20230920,154600,15507310,2145,2145,2145,2145,0
20230920,154500,15507310,2145,2145,2145,2145,0
20230920,154400,15507310,2145,2145,2145,2145,0
20230920,154300,15507310,2145,2145,2145,2145,0
20230920,154200,15507310,2145,2145,2145,2145,0
20230920,154100,15507310,2145,2145,2145,2145,0
20230920,154000,15507310,2145,2145,2145,2145,0
20230920,153900,15507310,2145,2145,2145,2145,0
20230920,153800,15507310,2145,2145,2145,2145,0
20230920,153700,15507310,2145,2145,2145,2145,0
20230920,153600,15507310,2145,2145,2145,2145,0
20230920,153500,15507310,2145,2145,2145,2145,0
20230920,153400,15507310,2145,2145,2145,2145,0
20230920,153300,15507310,2145,2145,2145,2145,0
20230920,153200,15507310,2145,2145,2145,2145,0
20230920,153100,15507310,2145,2145,2145,2145,0
20230920,153000,15507310,2145,2145,2145,2145,12
20230920,152900,15481570,2145,2145,2145,2145,0
20230920,152800,15481570,2145,2145,2145,2145,0
20230920,152700,15481570,2145,2145,2145,2145,0
20230920,152600,15481570,2145,2145,2145,2145,0
20230920,152500,15481570,2145,2145,2145,2145,0
20230920,152400,15481570,2145,2145,2145,2145,0
20230920,152300,15481570,2145,2145,2145,2145,0
20230920,152200,15481570,2145,2145,2145,2145,0
20230920,152100,15481570,2145,2145,2145,2145,0
20230920,152000,15481570,2145,2145,2145,2145,0
20230920,151900,15481570,2145,2145,2145,2145,0
20230920,151800,15481570,2145,2145,2145,2145,0
20230920,151700,15481570,2145,2145,2145,2145,0
20230920,151600,15481570,2145,2145,2145,2145,0
20230920,151500,15481570,2145,2145,2145,2145,0
20230920,151400,15481570,2145,2145,2145,2145,0
20230920,151300,15481570,2145,2145,2145,2145,0
20230920,151200,15481570,2145,2145,2145,2145,0
20230920,151100,15481570,2145,2145,2145,2145,0
20230920,151000,15481570,2145,2145,2145,2145,0
20230920,150900,15481570,2145,2145,2145,2145,0
20230920,150800,15481570,2145,2145,2145,2145,0
20230920,150700,15481570,2145,2145,2145,2145,0
20230920,150600,15481570,2145,2145,2145,2145,0
20230920,150500,15481570,2145,2145,2145,2145,0
20230920,150400,15481570,2145,2145,2145,2145,0
20230920,150300,15481570,2145,2145,2145,2145,0
20230920,150200,15481570,2145,2145,2145,2145,0
20230920,150100,15481570,2145,2145,2145,2145,0
20230920,150000,15481570,2145,2145,2145,2145,0
20230920,145900,15481570,2145,2145,2145,2145,0
20230920,145800,15481570,2145,2145,2145,2145,0
20230920,145700,15481570,2145,2145,2145,2145,0
20230920,145600,15481570,2145,2145,2145,2145,0
20230920,145500,15481570,2145,2145,2145,2145,0
20230920,145400,15481570,2145,2145,2145,2145,0
20230920,145300,15481570,2145,2145,2145,2145,0
20230920,145200,15481570,2145,2145,2145,2145,0
20230920,145100,15481570,2145,2145,2145,2145,0
20230920,145000,15481570,2145,2145,2145,2145,0
20230920,144900,15481570,2145,2145,2145,2145,0
20230920,144800,15481570,2145,2145,2145,2145,0
20230920,144700,15481570,2145,2145,2145,2145,0
20230920,144600,15481570,2145,2145,2145,2145,0
20230920,144500,15481570,2145,2145,2145,2145,0
20230920,144400,15481570,2145,2145,2145,2145,0
20230920,144300,15481570,2145,2145,2145,2145,0
20230920,144200,15481570,2145,2145,2145,2145,0
20230920,144100,15481570,2145,2145,2145,2145,0
20230920,144000,15481570,2145,2145,2145,2145,0
20230920,143900,15481570,2145,2145,2145,2145,0
20230920,143800,15481570,2145,2145,2145,2145,0
20230920,143700,15481570,2145,2145,2145,2145,0
20230920,143600,15481570,2145,2145,2145,2145,0
20230920,143500,15481570,2145,2145,2145,2145,0
20230920,143400,15481570,2145,2145,2145,2145,0
20230920,143300,15481570,2145,2145,2145,2145,0
20230920,143200,15481570,2145,2145,2145,2145,0
20230920,143100,15481570,2145,2145,2145,2145,0
20230920,143000,15481570,2145,2145,2145,2145,0
20230920,142900,15481570,2145,2145,2145,2145,0
20230920,142800,15481570,2145,2145,2145,2145,0
20230920,142700,15481570,2145,2145,2145,2145,0
20230920,142600,15481570,2145,2145,2145,2145,0
20230920,142500,15481570,2145,2145,2145,2145,0
20230920,142400,15481570,2145,2145,2145,2145,0
20230920,142300,15481570,2145,2145,2145,2145,0
20230920,142200,15481570,2145,2145,2145,2145,0
20230920,142100,15481570,2145,2145,2145,2145,0
20230920,142000,15481570,2145,2145,2145,2145,0
20230920,141900,15481570,2145,2145,2145,2145,0
20230920,141800,15481570,2145,2145,2145,2145,0
20230920,141700,15481570,2145,2145,2145,2145,0
20230920,141600,15481570,2145,2145,2145,2145,0
20230920,141500,15481570,2145,2145,2145,2145,0
20230920,141400,15481570,2145,2145,2145,2145,0
20230920,141300,15481570,2145,2145,2145,2145,0
20230920,141200,15481570,2145,2145,2145,2145,0
20230920,141100,15481570,2145,2145,2145,2145,0
20230920,141000,15481570,2145,2145,2145,2145,0
20230920,140900,15481570,2145,2145,2145,2145,0
20230920,140800,15481570,2145,2145,2145,2145,0
20230920,140700,15481570,2145,2145,2145,2145,0
20230920,140600,15481570,2145,2145,2145,2145,0
20230920,140500,15481570,2145,2145,2145,2145,0
20230920,140400,15481570,2145,2145,2145,2145,0
20230920,140300,15481570,2145,2145,2145,2145,0
20230920,140200,15481570,2145,2145,2145,2145,0
20230920,140100,15481570,2145,2145,2145,2145,0
20230920,140000,15481570,2145,2145,2145,2145,0
20230920,135900,15481570,2145,2145,2145,2145,0
20230920,135800,15481570,2145,2145,2145,2145,0
20230920,135700,15481570,2145,2145,2145,2145,0
20230920,135600,15481570,2145,2145,2145,2145,0
20230920,135500,15481570,2145,2145,2145,2145,0
20230920,135400,15481570,2145,2145,2145,2145,0
20230920,135300,15481570,2145,2145,2145,2145,0
20230920,135200,15481570,2145,2145,2145,2145,0
20230920,135100,15481570,2145,2145,2145,2145,0
20230920,135000,15481570,2145,2145,2145,2145,0
20230920,134900,15481570,2145,2145,2145,2145,0
20230920,134800,15481570,2145,2145,2145,2145,0
20230920,134700,15481570,2145,2145,2145,2145,0
20230920,134600,15481570,2145,2145,2145,2145,0
20230920,134500,15481570,2145,2145,2145,2145,0
20230920,134400,15481570,2145,2145,2145,2145,0
20230920,134300,15481570,2145,2145,2145,2145,0
20230920,134200,15481570,2145,2145,2145,2145,0
20230920,134100,15481570,2145,2145,2145,2145,0
20230920,134000,15481570,2145,2145,2145,2145,0
20230920,133900,15481570,2145,2145,2145,2145,0
20230920,133800,15481570,2145,2145,2145,2145,0
20230920,133700,15481570,2145,2145,2145,2145,119
20230920,133600,15226315,2145,2145,2145,2145,2564
20230920,133500,9726535,2150,2150,2150,2150,0
20230920,133400,9726535,2150,2150,2150,2150,0
20230920,133300,9726535,2150,2150,2150,2150,0
20230920,133200,9726535,2150,2150,2150,2150,0
20230920,133100,9726535,2150,2150,2150,2150,0
20230920,133000,9726535,2150,2150,2150,2150,0
20230920,132900,9726535,2150,2150,2150,2150,0
20230920,132800,9726535,2150,2150,2150,2150,0
20230920,132700,9726535,2150,2150,2150,2150,0
20230920,132600,9726535,2150,2150,2150,2150,0
20230920,132500,9726535,2150,2150,2150,2150,300
20230920,132400,9081535,2150,2150,2150,2150,0
20230920,132300,9081535,2150,2150,2150,2150,0
20230920,132200,9081535,2150,2150,2150,2150,0
20230920,132100,9081535,2150,2150,2150,2150,0
20230920,132000,9081535,2150,2150,2150,2150,0
20230920,131900,9081535,2150,2150,2150,2150,0
20230920,131800,9081535,2150,2150,2150,2150,0
20230920,131700,9081535,2150,2150,2150,2150,0
20230920,131600,9081535,2150,2150,2150,2150,0
20230920,131500,9081535,2150,2150,2150,2150,0
20230920,131400,9081535,2150,2150,2150,2150,0
20230920,131300,9081535,2150,2150,2150,2150,0
20230920,131200,9081535,2150,2150,2150,2150,0
20230920,131100,9081535,2150,2150,2150,2150,0
20230920,131000,9081535,2150,2150,2150,2150,0
20230920,130900,9081535,2150,2150,2150,2150,0
20230920,130800,9081535,2150,2150,2150,2150,0
20230920,130700,9081535,2150,2150,2150,2150,0
20230920,130600,9081535,2150,2150,2150,2150,0
20230920,130500,9081535,2150,2150,2150,2150,0
20230920,130400,9081535,2150,2150,2150,2150,0
20230920,130300,9081535,2150,2150,2150,2150,0
20230920,130200,9081535,2150,2150,2150,2150,0
20230920,130100,9081535,2150,2150,2150,2150,0
20230920,130000,9081535,2150,2150,2150,2150,0
20230920,125900,9081535,2150,2150,2150,2150,0
20230920,125800,9081535,2150,2150,2150,2150,0
20230920,125700,9081535,2150,2150,2150,2150,0
20230920,125600,9081535,2150,2150,2150,2150,0
20230920,125500,9081535,2150,2150,2150,2150,0
20230920,125400,9081535,2150,2150,2150,2150,0
20230920,125300,9081535,2150,2150,2150,2150,0
20230920,125200,9081535,2150,2150,2150,2150,0
20230920,125100,9081535,2150,2150,2150,2150,0
20230920,125000,9081535,2150,2150,2150,2150,0
20230920,124900,9081535,2150,2150,2150,2150,0
20230920,124800,9081535,2150,2150,2150,2150,0
20230920,124700,9081535,2150,2150,2150,2150,0
20230920,124600,9081535,2150,2150,2150,2150,0
20230920,124500,9081535,2150,2150,2150,2150,0
20230920,124400,9081535,2150,2150,2150,2150,0
20230920,124300,9081535,2150,2150,2150,2150,0
20230920,124200,9081535,2150,2150,2150,2150,0
20230920,124100,9081535,2150,2150,2150,2150,0
20230920,124000,9081535,2150,2150,2150,2150,0
20230920,123900,9081535,2150,2150,2150,2150,0
20230920,123800,9081535,2150,2150,2150,2150,0
20230920,123700,9081535,2150,2150,2150,2150,0
20230920,123600,9081535,2150,2150,2150,2150,0
20230920,123500,9081535,2150,2150,2150,2150,0
20230920,123400,9081535,2150,2150,2150,2150,0
20230920,123300,9081535,2150,2150,2150,2150,0
20230920,123200,9081535,2150,2150,2150,2150,0
20230920,123100,9081535,2150,2150,2150,2150,0
20230920,123000,9081535,2150,2150,2150,2150,15
20230920,122900,9049285,2150,2150,2150,2150,0
20230920,122800,9049285,2150,2150,2150,2150,0
20230920,122700,9049285,2150,2150,2150,2150,0
20230920,122600,9049285,2150,2150,2150,2150,0
20230920,122500,9049285,2150,2150,2150,2150,0
20230920,122400,9049285,2150,2150,2150,2150,0
20230920,122300,9049285,2150,2150,2150,2150,0
20230920,122200,9049285,2150,2150,2150,2150,0
20230920,122100,9049285,2150,2150,2150,2150,0
20230920,122000,9049285,2150,2150,2150,2150,0
20230920,121900,9049285,2150,2150,2150,2150,0
20230920,121800,9049285,2150,2150,2150,2150,301
20230920,121700,8402135,2155,2155,2155,2155,0
20230920,121600,8402135,2155,2155,2155,2155,0
20230920,121500,8402135,2155,2155,2155,2155,0
20230920,121400,8402135,2155,2155,2155,2155,0
20230920,121300,8402135,2155,2155,2155,2155,0
20230920,121200,8402135,2155,2155,2155,2155,0
20230920,121100,8402135,2155,2155,2155,2155,0
20230920,121000,8402135,2155,2155,2155,2155,0
20230920,120900,8402135,2155,2155,2155,2155,0
20230920,120800,8402135,2155,2155,2155,2155,0
20230920,120700,8402135,2155,2155,2155,2155,0
20230920,120600,8402135,2155,2155,2155,2155,0
20230920,120500,8402135,2155,2155,2155,2155,0
20230920,120400,8402135,2155,2155,2155,2155,0
20230920,120300,8402135,2155,2155,2155,2155,0
20230920,120200,8402135,2155,2155,2155,2155,0
20230920,120100,8402135,2155,2155,2155,2155,0
20230920,120000,8402135,2155,2155,2155,2155,0
20230920,115900,8402135,2155,2155,2155,2155,0
20230920,115800,8402135,2155,2155,2155,2155,0
20230920,115700,8402135,2155,2155,2155,2155,0
20230920,115600,8402135,2155,2155,2155,2155,0
20230920,115500,8402135,2155,2155,2155,2155,0
20230920,115400,8402135,2155,2155,2155,2155,0
20230920,115300,8402135,2155,2155,2155,2155,0
20230920,115200,8402135,2155,2155,2155,2155,0
20230920,115100,8402135,2155,2155,2155,2155,0
20230920,115000,8402135,2155,2155,2155,2155,0
20230920,114900,8402135,2155,2155,2155,2155,0
20230920,114800,8402135,2155,2155,2155,2155,0
20230920,114700,8402135,2155,2155,2155,2155,0
20230920,114600,8402135,2155,2155,2155,2155,0
20230920,114500,8402135,2155,2155,2155,2155,0
20230920,114400,8402135,2155,2155,2155,2155,0
20230920,114300,8402135,2155,2155,2155,2155,0
20230920,114200,8402135,2155,2155,2155,2155,1
20230920,114100,8399980,2145,2145,2145,2145,164
20230920,114000,8048200,2145,2145,2145,2145,0
20230920,113900,8048200,2145,2145,2145,2145,0
20230920,113800,8048200,2145,2145,2145,2145,0
20230920,113700,8048200,2145,2145,2145,2145,0
20230920,113600,8048200,2145,2145,2145,2145,0
20230920,113500,8048200,2145,2145,2145,2145,0
20230920,113400,8048200,2145,2145,2145,2145,0
20230920,113300,8048200,2145,2145,2145,2145,0
20230920,113200,8048200,2145,2145,2145,2145,0
20230920,113100,8048200,2145,2145,2145,2145,3153
20230920,113000,1285015,2145,2145,2145,2145,0
20230920,112900,1285015,2145,2145,2145,2145,0
20230920,112800,1285015,2145,2145,2145,2145,0
20230920,112700,1285015,2145,2145,2145,2145,0
20230920,112600,1285015,2145,2145,2145,2145,144
20230920,112500,976135,2140,2140,2140,2140,0
20230920,112400,976135,2140,2140,2140,2140,0
20230920,112300,976135,2140,2140,2140,2140,0
20230920,112200,976135,2140,2140,2140,2140,0
20230920,112100,976135,2140,2140,2140,2140,0
20230920,112000,976135,2140,2140,2140,2140,0
20230920,111900,976135,2140,2140,2140,2140,0
20230920,111800,976135,2140,2140,2140,2140,0
20230920,111700,976135,2140,2140,2140,2140,0
20230920,111600,976135,2140,2140,2140,2140,0
20230920,111500,976135,2140,2140,2140,2140,0
20230920,111400,976135,2140,2140,2140,2140,0
20230920,111300,976135,2140,2140,2140,2140,0
20230920,111200,976135,2140,2140,2140,2140,0
20230920,111100,976135,2140,2140,2140,2140,0
20230920,111000,976135,2140,2140,2140,2140,0
20230920,110900,976135,2140,2140,2140,2140,0
20230920,110800,976135,2140,2140,2140,2140,0
20230920,110700,976135,2140,2140,2140,2140,0
20230920,110600,976135,2140,2140,2140,2140,0
20230920,110500,976135,2140,2140,2140,2140,0
20230920,110400,976135,2140,2140,2140,2140,0
20230920,110300,976135,2140,2140,2140,2140,0
20230920,110200,976135,2140,2140,2140,2140,0
20230920,110100,976135,2140,2140,2140,2140,0
20230920,110000,976135,2140,2140,2140,2140,0
20230920,105900,976135,2140,2140,2140,2140,0
20230920,105800,976135,2140,2140,2140,2140,0
20230920,105700,976135,2140,2140,2140,2140,0
20230920,105600,976135,2140,2140,2140,2140,0
20230920,105500,976135,2140,2140,2140,2140,0
20230920,105400,976135,2140,2140,2140,2140,0
20230920,105300,976135,2140,2140,2140,2140,0
20230920,105200,976135,2140,2140,2140,2140,0
20230920,105100,976135,2140,2140,2140,2140,0
20230920,105000,976135,2140,2140,2140,2140,0
20230920,104900,976135,2140,2140,2140,2140,0
20230920,104800,976135,2140,2140,2140,2140,0
20230920,104700,976135,2140,2140,2140,2140,0
20230920,104600,976135,2140,2140,2140,2140,0
20230920,104500,976135,2140,2140,2140,2140,0
20230920,104400,976135,2140,2140,2140,2140,0
20230920,104300,976135,2140,2140,2140,2140,0
20230920,104200,976135,2140,2140,2140,2140,0
20230920,104100,976135,2140,2140,2140,2140,0
20230920,104000,976135,2140,2140,2140,2140,0
20230920,103900,976135,2140,2140,2140,2140,0
20230920,103800,976135,2140,2140,2140,2140,0
20230920,103700,976135,2140,2140,2140,2140,0
20230920,103600,976135,2140,2140,2140,2140,252
20230920,103500,436855,2140,2140,2140,2140,0
20230920,103400,436855,2140,2140,2140,2140,0
20230920,103300,436855,2140,2140,2140,2140,0
20230920,103200,436855,2140,2140,2140,2140,0
20230920,103100,436855,2140,2140,2140,2140,0
20230920,103000,436855,2140,2140,2140,2140,0
20230920,102900,436855,2140,2140,2140,2140,0
20230920,102800,436855,2140,2140,2140,2140,0
20230920,102700,436855,2140,2140,2140,2140,0
20230920,102600,436855,2140,2140,2140,2140,0
20230920,102500,436855,2140,2140,2140,2140,0
20230920,102400,436855,2140,2140,2140,2140,0
20230920,102300,436855,2140,2140,2140,2140,0
20230920,102200,436855,2140,2140,2140,2140,0
20230920,102100,436855,2140,2140,2140,2140,0
20230920,102000,436855,2140,2140,2140,2140,0
20230920,101900,436855,2140,2140,2140,2140,0
20230920,101800,436855,2140,2140,2140,2140,0
20230920,101700,436855,2140,2140,2140,2140,0
20230920,101600,436855,2140,2140,2140,2140,0
20230920,101500,436855,2140,2140,2140,2140,0
20230920,101400,436855,2140,2140,2140,2140,0
20230920,101300,436855,2140,2140,2140,2140,0
20230920,101200,436855,2140,2140,2140,2140,0
20230920,101100,436855,2140,2140,2140,2140,0
20230920,101000,436855,2140,2140,2140,2140,0
20230920,100900,436855,2140,2140,2140,2140,0
20230920,100800,436855,2140,2140,2140,2140,0
20230920,100700,436855,2140,2140,2140,2140,0
20230920,100600,436855,2140,2140,2140,2140,0
20230920,100500,436855,2140,2140,2140,2140,0
20230920,100400,436855,2140,2140,2140,2140,0
20230920,100300,436855,2140,2140,2140,2140,0
20230920,100200,436855,2140,2140,2140,2140,0
20230920,100100,436855,2140,2140,2140,2140,0
20230920,100000,436855,2140,2140,2140,2140,0
20230920,095900,436855,2140,2140,2140,2140,0
20230920,095800,436855,2140,2140,2140,2140,0
20230920,095700,436855,2140,2140,2140,2140,0
20230920,095600,436855,2140,2140,2140,2140,0
20230920,095500,436855,2140,2140,2140,2140,0
20230920,095400,436855,2140,2140,2140,2140,0
20230920,095300,436855,2140,2140,2140,2140,1
20230920,095200,434715,2140,2140,2140,2140,0
20230920,095100,434715,2140,2140,2140,2140,0
20230920,095000,434715,2140,2140,2140,2140,0
20230920,094900,434715,2140,2140,2140,2140,0
20230920,094800,434715,2140,2140,2140,2140,0
20230920,094700,434715,2140,2140,2140,2140,0
20230920,094600,434715,2140,2140,2140,2140,0
20230920,094500,434715,2140,2140,2140,2140,0
20230920,094400,434715,2140,2140,2140,2140,0
20230920,094300,434715,2140,2140,2140,2140,0
20230920,094200,434715,2140,2140,2140,2140,0
20230920,094100,434715,2140,2140,2140,2140,0
20230920,094000,434715,2140,2140,2140,2140,0
20230920,093900,434715,2140,2140,2140,2140,0
20230920,093800,434715,2140,2140,2140,2140,0
20230920,093700,434715,2140,2140,2140,2140,0
20230920,093600,434715,2140,2140,2140,2140,0
20230920,093500,434715,2140,2140,2140,2140,0
20230920,093400,434715,2140,2140,2140,2140,0
20230920,093300,434715,2140,2140,2140,2140,0
20230920,093200,434715,2140,2140,2140,2140,0
20230920,093100,434715,2140,2140,2140,2140,0
20230920,093000,434715,2140,2140,2140,2140,1
20230920,092900,432575,2140,2140,2140,2140,0
20230920,092800,432575,2140,2140,2140,2140,0
20230920,092700,432575,2140,2140,2140,2140,1
20230920,092600,430435,2120,2120,2120,2120,0
20230920,092500,430435,2120,2120,2120,2120,0
20230920,092400,430435,2120,2120,2120,2120,0
20230920,092300,430435,2120,2120,2120,2120,0
20230920,092200,430435,2120,2120,2120,2120,0
20230920,092100,430435,2120,2120,2120,2120,0
20230920,092000,430435,2120,2120,2120,2120,0
20230920,091900,430435,2120,2120,2120,2120,200
20230920,091800,6435,2145,2145,2145,2145,0
20230920,091700,6435,2145,2145,2145,2145,0
20230920,091600,6435,2145,2145,2145,2145,0
20230920,091500,6435,2145,2145,2145,2145,0
20230920,091400,6435,2145,2145,2145,2145,0
20230920,091300,6435,2145,2145,2145,2145,0
20230920,091200,6435,2145,2145,2145,2145,0
20230920,091100,6435,2145,2145,2145,2145,0
20230920,091000,6435,2145,2145,2145,2145,3
20230920,090900,0,2145,2145,2145,2145,0
20230920,090800,0,2145,2145,2145,2145,0
20230920,090700,0,2145,2145,2145,2145,0
20230920,090600,0,2145,2145,2145,2145,0
20230920,090500,0,2145,2145,2145,2145,0
20230920,090400,0,2145,2145,2145,2145,0
20230920,090300,0,2145,2145,2145,2145,0
20230920,090200,0,2145,2145,2145,2145,0
20230920,090100,0,2145,2145,2145,2145,0
20230920,090000,0,2145,2145,2145,2145,0