KissMeData/445360/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,205400,11689535,2035,2040,2040,2035,71
20230912,205300,11689535,2035,2035,2035,2035,0
20230912,205200,11689535,2035,2035,2035,2035,0
20230912,205100,11689535,2035,2035,2035,2035,0
20230912,205000,11689535,2035,2035,2035,2035,0
20230912,204900,11689535,2035,2035,2035,2035,0
20230912,204800,11689535,2035,2035,2035,2035,0
20230912,204700,11689535,2035,2035,2035,2035,0
20230912,204600,11689535,2035,2035,2035,2035,0
20230912,204500,11689535,2035,2035,2035,2035,0
20230912,204400,11689535,2035,2035,2035,2035,0
20230912,204300,11689535,2035,2035,2035,2035,0
20230912,204200,11689535,2035,2035,2035,2035,0
20230912,204100,11689535,2035,2035,2035,2035,0
20230912,204000,11689535,2035,2035,2035,2035,0
20230912,203900,11689535,2035,2035,2035,2035,0
20230912,203800,11689535,2035,2035,2035,2035,0
20230912,203700,11689535,2035,2035,2035,2035,0
20230912,203600,11689535,2035,2035,2035,2035,0
20230912,203500,11689535,2035,2035,2035,2035,0
20230912,203400,11689535,2035,2035,2035,2035,0
20230912,203300,11689535,2035,2035,2035,2035,0
20230912,203200,11689535,2035,2035,2035,2035,0
20230912,203100,11689535,2035,2035,2035,2035,0
20230912,203000,11689535,2035,2035,2035,2035,0
20230912,202900,11689535,2035,2035,2035,2035,0
20230912,202800,11689535,2035,2035,2035,2035,0
20230912,202700,11689535,2035,2035,2035,2035,0
20230912,202600,11689535,2035,2035,2035,2035,0
20230912,202500,11689535,2035,2035,2035,2035,0
20230912,202400,11689535,2035,2040,2040,2035,71
20230912,202300,11689535,2035,2035,2035,2035,0
20230912,202200,11689535,2035,2035,2035,2035,0
20230912,202100,11689535,2035,2035,2035,2035,0
20230912,202000,11689535,2035,2035,2035,2035,0
20230912,201900,11689535,2035,2035,2035,2035,0
20230912,201800,11689535,2035,2035,2035,2035,0
20230912,201700,11689535,2035,2035,2035,2035,0
20230912,201600,11689535,2035,2035,2035,2035,0
20230912,201500,11689535,2035,2035,2035,2035,0
20230912,201400,11689535,2035,2035,2035,2035,0
20230912,201300,11689535,2035,2035,2035,2035,0
20230912,201200,11689535,2035,2035,2035,2035,0
20230912,201100,11689535,2035,2035,2035,2035,0
20230912,201000,11689535,2035,2035,2035,2035,0
20230912,200900,11689535,2035,2035,2035,2035,0
20230912,200800,11689535,2035,2035,2035,2035,0
20230912,200700,11689535,2035,2035,2035,2035,0
20230912,200600,11689535,2035,2035,2035,2035,0
20230912,200500,11689535,2035,2035,2035,2035,0
20230912,200400,11689535,2035,2035,2035,2035,0
20230912,200300,11689535,2035,2035,2035,2035,0
20230912,200200,11689535,2035,2035,2035,2035,0
20230912,200100,11689535,2035,2035,2035,2035,0
20230912,200000,11689535,2035,2035,2035,2035,0
20230912,195900,11689535,2035,2035,2035,2035,0
20230912,195800,11689535,2035,2035,2035,2035,0
20230912,195700,11689535,2035,2035,2035,2035,0
20230912,195600,11689535,2035,2035,2035,2035,0
20230912,195500,11689535,2035,2035,2035,2035,0
20230912,195400,11689535,2035,2040,2040,2035,71
20230912,195300,11689535,2035,2035,2035,2035,0
20230912,195200,11689535,2035,2035,2035,2035,0
20230912,195100,11689535,2035,2035,2035,2035,0
20230912,195000,11689535,2035,2035,2035,2035,0
20230912,194900,11689535,2035,2035,2035,2035,0
20230912,194800,11689535,2035,2035,2035,2035,0
20230912,194700,11689535,2035,2035,2035,2035,0
20230912,194600,11689535,2035,2035,2035,2035,0
20230912,194500,11689535,2035,2035,2035,2035,0
20230912,194400,11689535,2035,2035,2035,2035,0
20230912,194300,11689535,2035,2035,2035,2035,0
20230912,194200,11689535,2035,2035,2035,2035,0
20230912,194100,11689535,2035,2035,2035,2035,0
20230912,194000,11689535,2035,2035,2035,2035,0
20230912,193900,11689535,2035,2035,2035,2035,0
20230912,193800,11689535,2035,2035,2035,2035,0
20230912,193700,11689535,2035,2035,2035,2035,0
20230912,193600,11689535,2035,2035,2035,2035,0
20230912,193500,11689535,2035,2035,2035,2035,0
20230912,193400,11689535,2035,2035,2035,2035,0
20230912,193300,11689535,2035,2035,2035,2035,0
20230912,193200,11689535,2035,2035,2035,2035,0
20230912,193100,11689535,2035,2035,2035,2035,0
20230912,193000,11689535,2035,2035,2035,2035,0
20230912,192900,11689535,2035,2035,2035,2035,0
20230912,192800,11689535,2035,2035,2035,2035,0
20230912,192700,11689535,2035,2035,2035,2035,0
20230912,192600,11689535,2035,2035,2035,2035,0
20230912,192500,11689535,2035,2035,2035,2035,0
20230912,192400,11689535,2035,2040,2040,2035,71
20230912,192300,11689535,2035,2035,2035,2035,0
20230912,192200,11689535,2035,2035,2035,2035,0
20230912,192100,11689535,2035,2035,2035,2035,0
20230912,192000,11689535,2035,2035,2035,2035,0
20230912,191900,11689535,2035,2035,2035,2035,0
20230912,191800,11689535,2035,2035,2035,2035,0
20230912,191700,11689535,2035,2035,2035,2035,0
20230912,191600,11689535,2035,2035,2035,2035,0
20230912,191500,11689535,2035,2035,2035,2035,0
20230912,191400,11689535,2035,2035,2035,2035,0
20230912,191300,11689535,2035,2035,2035,2035,0
20230912,191200,11689535,2035,2035,2035,2035,0
20230912,191100,11689535,2035,2035,2035,2035,0
20230912,191000,11689535,2035,2035,2035,2035,0
20230912,190900,11689535,2035,2035,2035,2035,0
20230912,190800,11689535,2035,2035,2035,2035,0
20230912,190700,11689535,2035,2035,2035,2035,0
20230912,190600,11689535,2035,2035,2035,2035,0
20230912,190500,11689535,2035,2035,2035,2035,0
20230912,190400,11689535,2035,2035,2035,2035,0
20230912,190300,11689535,2035,2035,2035,2035,0
20230912,190200,11689535,2035,2035,2035,2035,0
20230912,190100,11689535,2035,2035,2035,2035,0
20230912,190000,11689535,2035,2035,2035,2035,0
20230912,185900,11689535,2035,2035,2035,2035,0
20230912,185800,11689535,2035,2035,2035,2035,0
20230912,185700,11689535,2035,2035,2035,2035,0
20230912,185600,11689535,2035,2035,2035,2035,0
20230912,185500,11689535,2035,2035,2035,2035,0
20230912,185400,11689535,2035,2040,2040,2035,71
20230912,185300,11689535,2035,2035,2035,2035,0
20230912,185200,11689535,2035,2035,2035,2035,0
20230912,185100,11689535,2035,2035,2035,2035,0
20230912,185000,11689535,2035,2035,2035,2035,0
20230912,184900,11689535,2035,2035,2035,2035,0
20230912,184800,11689535,2035,2035,2035,2035,0
20230912,184700,11689535,2035,2035,2035,2035,0
20230912,184600,11689535,2035,2035,2035,2035,0
20230912,184500,11689535,2035,2035,2035,2035,0
20230912,184400,11689535,2035,2035,2035,2035,0
20230912,184300,11689535,2035,2035,2035,2035,0
20230912,184200,11689535,2035,2035,2035,2035,0
20230912,184100,11689535,2035,2035,2035,2035,0
20230912,184000,11689535,2035,2035,2035,2035,0
20230912,183900,11689535,2035,2035,2035,2035,0
20230912,183800,11689535,2035,2035,2035,2035,0
20230912,183700,11689535,2035,2035,2035,2035,0
20230912,183600,11689535,2035,2035,2035,2035,0
20230912,183500,11689535,2035,2035,2035,2035,0
20230912,183400,11689535,2035,2035,2035,2035,0
20230912,183300,11689535,2035,2035,2035,2035,0
20230912,183200,11689535,2035,2035,2035,2035,0
20230912,183100,11689535,2035,2035,2035,2035,0
20230912,183000,11689535,2035,2035,2035,2035,0
20230912,182900,11689535,2035,2035,2035,2035,0
20230912,182800,11689535,2035,2035,2035,2035,0
20230912,182700,11689535,2035,2035,2035,2035,0
20230912,182600,11689535,2035,2035,2035,2035,0
20230912,182500,11689535,2035,2035,2035,2035,0
20230912,182400,11689535,2035,2040,2040,2035,71
20230912,182300,11689535,2035,2035,2035,2035,0
20230912,182200,11689535,2035,2035,2035,2035,0
20230912,182100,11689535,2035,2035,2035,2035,0
20230912,182000,11689535,2035,2035,2035,2035,0
20230912,181900,11689535,2035,2035,2035,2035,0
20230912,181800,11689535,2035,2035,2035,2035,0
20230912,181700,11689535,2035,2035,2035,2035,0
20230912,181600,11689535,2035,2035,2035,2035,0
20230912,181500,11689535,2035,2035,2035,2035,0
20230912,181400,11689535,2035,2035,2035,2035,0
20230912,181300,11689535,2035,2035,2035,2035,0
20230912,181200,11689535,2035,2035,2035,2035,0
20230912,181100,11689535,2035,2035,2035,2035,0
20230912,181000,11689535,2035,2035,2035,2035,0
20230912,180900,11689535,2035,2035,2035,2035,0
20230912,180800,11689535,2035,2035,2035,2035,0
20230912,180700,11689535,2035,2035,2035,2035,0
20230912,180600,11689535,2035,2035,2035,2035,0
20230912,180500,11689535,2035,2035,2035,2035,0
20230912,180400,11689535,2035,2035,2035,2035,0
20230912,180300,11689535,2035,2035,2035,2035,0
20230912,180200,11689535,2035,2035,2035,2035,0
20230912,180100,11689535,2035,2035,2035,2035,0
20230912,180000,11689535,2035,2035,2035,2035,0
20230912,175900,11689535,2035,2035,2035,2035,0
20230912,175800,11689535,2035,2035,2035,2035,0
20230912,175700,11689535,2035,2035,2035,2035,0
20230912,175600,11689535,2035,2035,2035,2035,0
20230912,175500,11689535,2035,2035,2035,2035,0
20230912,175400,11689535,2035,2040,2040,2035,71
20230912,175300,11689535,2035,2035,2035,2035,0
20230912,175200,11689535,2035,2035,2035,2035,0
20230912,175100,11689535,2035,2035,2035,2035,0
20230912,175000,11689535,2035,2035,2035,2035,0
20230912,174900,11689535,2035,2035,2035,2035,0
20230912,174800,11689535,2035,2035,2035,2035,0
20230912,174700,11689535,2035,2035,2035,2035,0
20230912,174600,11689535,2035,2035,2035,2035,0
20230912,174500,11689535,2035,2035,2035,2035,0
20230912,174400,11689535,2035,2035,2035,2035,0
20230912,174300,11689535,2035,2035,2035,2035,0
20230912,174200,11689535,2035,2035,2035,2035,0
20230912,174100,11689535,2035,2035,2035,2035,0
20230912,174000,11689535,2035,2035,2035,2035,0
20230912,173900,11689535,2035,2035,2035,2035,0
20230912,173800,11689535,2035,2035,2035,2035,0
20230912,173700,11689535,2035,2035,2035,2035,0
20230912,173600,11689535,2035,2035,2035,2035,0
20230912,173500,11689535,2035,2035,2035,2035,0
20230912,173400,11689535,2035,2035,2035,2035,0
20230912,173300,11689535,2035,2035,2035,2035,0
20230912,173200,11689535,2035,2035,2035,2035,0
20230912,173100,11689535,2035,2035,2035,2035,0
20230912,173000,11689535,2035,2035,2035,2035,0
20230912,172900,11689535,2035,2035,2035,2035,0
20230912,172800,11689535,2035,2035,2035,2035,0
20230912,172700,11689535,2035,2035,2035,2035,0
20230912,172600,11689535,2035,2035,2035,2035,0
20230912,172500,11689535,2035,2035,2035,2035,0
20230912,172400,11689535,2035,2040,2040,2035,71
20230912,172300,11689535,2035,2035,2035,2035,0
20230912,172200,11689535,2035,2035,2035,2035,0
20230912,172100,11689535,2035,2035,2035,2035,0
20230912,172000,11689535,2035,2035,2035,2035,0
20230912,171900,11689535,2035,2035,2035,2035,0
20230912,171800,11689535,2035,2035,2035,2035,0
20230912,171700,11689535,2035,2035,2035,2035,0
20230912,171600,11689535,2035,2035,2035,2035,0
20230912,171500,11689535,2035,2035,2035,2035,0
20230912,171400,11689535,2035,2035,2035,2035,0
20230912,171300,11689535,2035,2035,2035,2035,0
20230912,171200,11689535,2035,2035,2035,2035,0
20230912,171100,11689535,2035,2035,2035,2035,0
20230912,171000,11689535,2035,2035,2035,2035,0
20230912,170900,11689535,2035,2035,2035,2035,0
20230912,170800,11689535,2035,2035,2035,2035,0
20230912,170700,11689535,2035,2035,2035,2035,0
20230912,170600,11689535,2035,2035,2035,2035,0
20230912,170500,11689535,2035,2035,2035,2035,0
20230912,170400,11689535,2035,2035,2035,2035,0
20230912,170300,11689535,2035,2035,2035,2035,0
20230912,170200,11689535,2035,2035,2035,2035,0
20230912,170100,11689535,2035,2035,2035,2035,0
20230912,170000,11689535,2035,2035,2035,2035,0
20230912,165900,11689535,2035,2035,2035,2035,0
20230912,165800,11689535,2035,2035,2035,2035,0
20230912,165700,11689535,2035,2035,2035,2035,0
20230912,165600,11689535,2035,2035,2035,2035,0
20230912,165500,11689535,2035,2035,2035,2035,0
20230912,165400,11689535,2035,2040,2040,2035,71
20230912,165300,11689535,2035,2035,2035,2035,0
20230912,165200,11689535,2035,2035,2035,2035,0
20230912,165100,11689535,2035,2035,2035,2035,0
20230912,165000,11689535,2035,2035,2035,2035,0
20230912,164900,11689535,2035,2035,2035,2035,0
20230912,164800,11689535,2035,2035,2035,2035,0
20230912,164700,11689535,2035,2035,2035,2035,0
20230912,164600,11689535,2035,2035,2035,2035,0
20230912,164500,11689535,2035,2035,2035,2035,0
20230912,164400,11689535,2035,2035,2035,2035,0
20230912,164300,11689535,2035,2035,2035,2035,0
20230912,164200,11689535,2035,2035,2035,2035,0
20230912,164100,11689535,2035,2035,2035,2035,0
20230912,164000,11689535,2035,2035,2035,2035,0
20230912,163900,11689535,2035,2035,2035,2035,0
20230912,163800,11689535,2035,2035,2035,2035,0
20230912,163700,11689535,2035,2035,2035,2035,0
20230912,163600,11689535,2035,2035,2035,2035,0
20230912,163500,11689535,2035,2035,2035,2035,0
20230912,163400,11689535,2035,2035,2035,2035,0
20230912,163300,11689535,2035,2035,2035,2035,0
20230912,163200,11689535,2035,2035,2035,2035,0
20230912,163100,11689535,2035,2035,2035,2035,0
20230912,163000,11689535,2035,2035,2035,2035,0
20230912,162900,11689535,2035,2035,2035,2035,0
20230912,162800,11689535,2035,2035,2035,2035,0
20230912,162700,11689535,2035,2035,2035,2035,0
20230912,162600,11689535,2035,2035,2035,2035,0
20230912,162500,11689535,2035,2035,2035,2035,0
20230912,162400,11689535,2035,2040,2040,2035,71
20230912,162300,11689535,2035,2035,2035,2035,0
20230912,162200,11689535,2035,2035,2035,2035,0
20230912,162100,11689535,2035,2035,2035,2035,0
20230912,162000,11689535,2035,2035,2035,2035,0
20230912,161900,11689535,2035,2035,2035,2035,0
20230912,161800,11689535,2035,2035,2035,2035,0
20230912,161700,11689535,2035,2035,2035,2035,0
20230912,161600,11689535,2035,2035,2035,2035,0
20230912,161500,11689535,2035,2035,2035,2035,0
20230912,161400,11689535,2035,2035,2035,2035,0
20230912,161300,11689535,2035,2035,2035,2035,0
20230912,161200,11689535,2035,2035,2035,2035,0
20230912,161100,11689535,2035,2035,2035,2035,0
20230912,161000,11689535,2035,2035,2035,2035,0
20230912,160900,11689535,2035,2035,2035,2035,0
20230912,160800,11689535,2035,2035,2035,2035,0
20230912,160700,11689535,2035,2035,2035,2035,0
20230912,160600,11689535,2035,2035,2035,2035,0
20230912,160500,11689535,2035,2035,2035,2035,0
20230912,160400,11689535,2035,2035,2035,2035,0
20230912,160300,11689535,2035,2035,2035,2035,0
20230912,160200,11689535,2035,2035,2035,2035,0
20230912,160100,11689535,2035,2035,2035,2035,0
20230912,160000,11689535,2035,2035,2035,2035,0
20230912,155900,11689535,2035,2035,2035,2035,0
20230912,155800,11689535,2035,2035,2035,2035,0
20230912,155700,11689535,2035,2035,2035,2035,0
20230912,155600,11689535,2035,2035,2035,2035,0
20230912,155500,11689535,2035,2035,2035,2035,0
20230912,155400,11689535,2035,2040,2040,2035,71
20230912,155300,11689535,2035,2035,2035,2035,0
20230912,155200,11689535,2035,2035,2035,2035,0
20230912,155100,11689535,2035,2035,2035,2035,0
20230912,155000,11689535,2035,2035,2035,2035,0
20230912,154900,11689535,2035,2035,2035,2035,0
20230912,154800,11689535,2035,2035,2035,2035,0
20230912,154700,11689535,2035,2035,2035,2035,0
20230912,154600,11689535,2035,2035,2035,2035,0
20230912,154500,11689535,2035,2035,2035,2035,0
20230912,154400,11689535,2035,2035,2035,2035,0
20230912,154300,11689535,2035,2035,2035,2035,0
20230912,154200,11689535,2035,2035,2035,2035,0
20230912,154100,11689535,2035,2035,2035,2035,0
20230912,154000,11689535,2035,2035,2035,2035,0
20230912,153900,11689535,2035,2035,2035,2035,0
20230912,153800,11689535,2035,2035,2035,2035,0
20230912,153700,11689535,2035,2035,2035,2035,0
20230912,153600,11689535,2035,2035,2035,2035,0
20230912,153500,11689535,2035,2035,2035,2035,0
20230912,153400,11689535,2035,2035,2035,2035,0
20230912,153300,11689535,2035,2035,2035,2035,0
20230912,153200,11689535,2035,2035,2035,2035,0
20230912,153100,11689535,2035,2035,2035,2035,0
20230912,153000,11689535,2035,2035,2035,2035,0
20230912,152900,11689535,2035,2035,2035,2035,0
20230912,152800,11689535,2035,2035,2035,2035,0
20230912,152700,11689535,2035,2035,2035,2035,0
20230912,152600,11689535,2035,2035,2035,2035,0
20230912,152500,11689535,2035,2035,2035,2035,0
20230912,152400,11689535,2035,2035,2035,2035,0
20230912,152300,11689535,2035,2035,2035,2035,0
20230912,152200,11689535,2035,2035,2035,2035,0
20230912,152100,11689535,2035,2035,2035,2035,0
20230912,152000,11689535,2035,2035,2035,2035,0
20230912,151900,11689535,2035,2040,2040,2035,71
20230912,151800,11544700,2040,2040,2040,2040,0
20230912,151700,11544700,2040,2040,2040,2040,0
20230912,151600,11544700,2040,2040,2040,2040,0
20230912,151500,11544700,2040,2040,2040,2040,0
20230912,151400,11544700,2040,2040,2040,2040,0
20230912,151300,11544700,2040,2040,2040,2040,0
20230912,151200,11544700,2040,2040,2040,2040,0
20230912,151100,11544700,2040,2040,2040,2040,0
20230912,151000,11544700,2040,2040,2040,2040,0
20230912,150900,11544700,2040,2040,2040,2040,0
20230912,150800,11544700,2040,2040,2040,2040,0
20230912,150700,11544700,2040,2040,2040,2040,0
20230912,150600,11544700,2040,2040,2040,2040,0
20230912,150500,11544700,2040,2040,2040,2040,0
20230912,150400,11544700,2040,2040,2040,2040,0
20230912,150300,11544700,2040,2040,2040,2040,0
20230912,150200,11544700,2040,2040,2040,2040,0
20230912,150100,11544700,2040,2040,2040,2040,0
20230912,150000,11544700,2040,2040,2040,2040,0
20230912,145900,11544700,2040,2040,2040,2040,0
20230912,145800,11544700,2040,2040,2040,2040,1
20230912,145700,11542660,2040,2040,2040,2040,0
20230912,145600,11542660,2040,2040,2040,2040,0
20230912,145500,11542660,2040,2040,2040,2040,0
20230912,145400,11542660,2040,2040,2040,2040,0
20230912,145300,11542660,2040,2040,2040,2040,0
20230912,145200,11542660,2040,2040,2040,2040,0
20230912,145100,11542660,2040,2040,2040,2040,0
20230912,145000,11542660,2040,2040,2040,2040,0
20230912,144900,11542660,2040,2040,2040,2040,0
20230912,144800,11542660,2040,2040,2040,2040,0
20230912,144700,11542660,2040,2040,2040,2040,0
20230912,144600,11542660,2040,2040,2040,2040,0
20230912,144500,11542660,2040,2040,2040,2040,0
20230912,144400,11542660,2040,2040,2040,2040,0
20230912,144300,11542660,2040,2040,2040,2040,0
20230912,144200,11542660,2040,2040,2040,2040,0
20230912,144100,11542660,2040,2040,2040,2040,0
20230912,144000,11542660,2040,2040,2040,2040,0
20230912,143900,11542660,2040,2040,2040,2040,0
20230912,143800,11542660,2040,2040,2040,2040,0
20230912,143700,11542660,2040,2040,2040,2040,0
20230912,143600,11542660,2040,2040,2040,2040,0
20230912,143500,11542660,2040,2040,2040,2040,0
20230912,143400,11542660,2040,2040,2040,2040,0
20230912,143300,11542660,2040,2040,2040,2040,0
20230912,143200,11542660,2040,2040,2040,2040,0
20230912,143100,11542660,2040,2040,2040,2040,0
20230912,143000,11542660,2040,2040,2040,2040,0
20230912,142900,11542660,2040,2040,2040,2040,0
20230912,142800,11542660,2040,2040,2040,2040,0
20230912,142700,11542660,2040,2040,2040,2040,0
20230912,142600,11542660,2040,2040,2040,2040,0
20230912,142500,11542660,2040,2040,2040,2040,0
20230912,142400,11542660,2040,2040,2040,2040,0
20230912,142300,11542660,2040,2040,2040,2040,0
20230912,142200,11542660,2040,2040,2040,2040,0
20230912,142100,11542660,2040,2040,2040,2040,0
20230912,142000,11542660,2040,2040,2040,2040,0
20230912,141900,11542660,2040,2040,2040,2040,0
20230912,141800,11542660,2040,2040,2040,2040,0
20230912,141700,11542660,2040,2040,2040,2040,0
20230912,141600,11542660,2040,2040,2040,2040,0
20230912,141500,11542660,2040,2040,2040,2040,0
20230912,141400,11542660,2040,2040,2040,2040,0
20230912,141300,11542660,2040,2040,2040,2040,0
20230912,141200,11542660,2040,2040,2040,2040,0
20230912,141100,11542660,2040,2040,2040,2040,0
20230912,141000,11542660,2040,2040,2040,2040,0
20230912,140900,11542660,2040,2040,2040,2040,0
20230912,140800,11542660,2040,2040,2040,2040,0
20230912,140700,11542660,2040,2040,2040,2040,0
20230912,140600,11542660,2040,2040,2040,2040,0
20230912,140500,11542660,2040,2040,2040,2040,0
20230912,140400,11542660,2040,2040,2040,2040,0
20230912,140300,11542660,2040,2040,2040,2040,0
20230912,140200,11542660,2040,2040,2040,2040,0
20230912,140100,11542660,2040,2040,2040,2040,0
20230912,140000,11542660,2040,2040,2040,2040,0
20230912,135900,11542660,2040,2040,2040,2040,0
20230912,135800,11542660,2040,2040,2040,2040,0
20230912,135700,11542660,2040,2040,2040,2040,0
20230912,135600,11542660,2040,2040,2040,2040,0
20230912,135500,11542660,2040,2040,2040,2040,0
20230912,135400,11542660,2040,2040,2040,2040,0
20230912,135300,11542660,2040,2040,2040,2040,0
20230912,135200,11542660,2040,2040,2040,2040,0
20230912,135100,11542660,2040,2040,2040,2040,0
20230912,135000,11542660,2040,2040,2040,2040,0
20230912,134900,11542660,2040,2040,2040,2040,0
20230912,134800,11542660,2040,2040,2040,2040,0
20230912,134700,11542660,2040,2040,2040,2040,0
20230912,134600,11542660,2040,2040,2040,2040,0
20230912,134500,11542660,2040,2040,2040,2040,0
20230912,134400,11542660,2040,2040,2040,2040,0
20230912,134300,11542660,2040,2040,2040,2040,0
20230912,134200,11542660,2040,2040,2040,2040,0
20230912,134100,11542660,2040,2040,2040,2040,0
20230912,134000,11542660,2040,2040,2040,2040,0
20230912,133900,11542660,2040,2040,2040,2040,0
20230912,133800,11542660,2040,2040,2040,2040,0
20230912,133700,11542660,2040,2040,2040,2040,0
20230912,133600,11542660,2040,2040,2040,2040,0
20230912,133500,11542660,2040,2040,2040,2040,0
20230912,133400,11542660,2040,2040,2040,2040,0
20230912,133300,11542660,2040,2040,2040,2040,47
20230912,133200,11446780,2040,2040,2040,2040,0
20230912,133100,11446780,2040,2040,2040,2040,0
20230912,133000,11446780,2040,2040,2040,2040,0
20230912,132900,11446780,2040,2040,2040,2040,0
20230912,132800,11446780,2040,2040,2040,2040,0
20230912,132700,11446780,2040,2040,2040,2040,0
20230912,132600,11446780,2040,2040,2040,2040,0
20230912,132500,11446780,2040,2040,2040,2040,0
20230912,132400,11446780,2040,2040,2040,2040,0
20230912,132300,11446780,2040,2040,2040,2040,0
20230912,132200,11446780,2040,2040,2040,2040,0
20230912,132100,11446780,2040,2040,2040,2040,0
20230912,132000,11446780,2040,2040,2040,2040,0
20230912,131900,11446780,2040,2040,2040,2040,0
20230912,131800,11446780,2040,2040,2040,2040,0
20230912,131700,11446780,2040,2040,2040,2040,0
20230912,131600,11446780,2040,2040,2040,2040,0
20230912,131500,11446780,2040,2040,2040,2040,0
20230912,131400,11446780,2040,2040,2040,2040,0
20230912,131300,11446780,2040,2040,2040,2040,0
20230912,131200,11446780,2040,2040,2040,2040,100
20230912,131100,11242780,2035,2035,2035,2035,0
20230912,131000,11242780,2035,2035,2035,2035,0
20230912,130900,11242780,2035,2035,2035,2035,0
20230912,130800,11242780,2035,2035,2035,2035,0
20230912,130700,11242780,2035,2035,2035,2035,0
20230912,130600,11242780,2035,2035,2035,2035,0
20230912,130500,11242780,2035,2035,2035,2035,0
20230912,130400,11242780,2035,2035,2035,2035,0
20230912,130300,11242780,2035,2035,2035,2035,0
20230912,130200,11242780,2035,2035,2035,2035,0
20230912,130100,11242780,2035,2035,2035,2035,0
20230912,130000,11242780,2035,2035,2035,2035,0
20230912,125900,11242780,2035,2035,2035,2035,0
20230912,125800,11242780,2035,2035,2035,2035,0
20230912,125700,11242780,2035,2035,2035,2035,0
20230912,125600,11242780,2035,2035,2035,2035,0
20230912,125500,11242780,2035,2035,2035,2035,0
20230912,125400,11242780,2035,2035,2035,2035,0
20230912,125300,11242780,2035,2035,2035,2035,0
20230912,125200,11242780,2035,2035,2035,2035,0
20230912,125100,11242780,2035,2035,2035,2035,0
20230912,125000,11242780,2035,2035,2035,2035,0
20230912,124900,11242780,2035,2035,2035,2035,0
20230912,124800,11242780,2035,2035,2035,2035,0
20230912,124700,11242780,2035,2035,2035,2035,0
20230912,124600,11242780,2035,2035,2035,2035,0
20230912,124500,11242780,2035,2035,2035,2035,0
20230912,124400,11242780,2035,2035,2035,2035,0
20230912,124300,11242780,2035,2035,2035,2035,0
20230912,124200,11242780,2035,2035,2035,2035,0
20230912,124100,11242780,2035,2035,2035,2035,0
20230912,124000,11242780,2035,2035,2035,2035,0
20230912,123900,11242780,2035,2035,2035,2035,0
20230912,123800,11242780,2035,2035,2035,2035,0
20230912,123700,11242780,2035,2035,2035,2035,0
20230912,123600,11242780,2035,2035,2035,2035,0
20230912,123500,11242780,2035,2035,2035,2035,0
20230912,123400,11242780,2035,2035,2035,2035,0
20230912,123300,11242780,2035,2035,2035,2035,0
20230912,123200,11242780,2035,2035,2035,2035,0
20230912,123100,11242780,2035,2035,2035,2035,0
20230912,123000,11242780,2035,2035,2035,2035,0
20230912,122900,11242780,2035,2035,2035,2035,0
20230912,122800,11242780,2035,2035,2035,2035,0
20230912,122700,11242780,2035,2035,2035,2035,1734
20230912,122600,7714090,2035,2035,2035,2035,0
20230912,122500,7714090,2035,2035,2035,2035,0
20230912,122400,7714090,2035,2035,2035,2035,0
20230912,122300,7714090,2035,2035,2035,2035,0
20230912,122200,7714090,2035,2035,2035,2035,0
20230912,122100,7714090,2035,2035,2035,2035,0
20230912,122000,7714090,2035,2035,2035,2035,0
20230912,121900,7714090,2035,2035,2035,2035,0
20230912,121800,7714090,2035,2035,2035,2035,0
20230912,121700,7714090,2035,2035,2035,2035,0
20230912,121600,7714090,2035,2035,2035,2035,0
20230912,121500,7714090,2035,2035,2035,2035,0
20230912,121400,7714090,2035,2035,2035,2035,0
20230912,121300,7714090,2035,2035,2035,2035,0
20230912,121200,7714090,2035,2035,2035,2035,0
20230912,121100,7714090,2035,2035,2035,2035,0
20230912,121000,7714090,2035,2035,2035,2035,0
20230912,120900,7714090,2035,2035,2035,2035,0
20230912,120800,7714090,2035,2035,2035,2035,0
20230912,120700,7714090,2035,2035,2035,2035,0
20230912,120600,7714090,2035,2035,2035,2035,0
20230912,120500,7714090,2035,2035,2035,2035,0
20230912,120400,7714090,2035,2035,2035,2035,0
20230912,120300,7714090,2035,2035,2035,2035,0
20230912,120200,7714090,2035,2035,2035,2035,0
20230912,120100,7714090,2035,2035,2035,2035,0
20230912,120000,7714090,2035,2035,2035,2035,0
20230912,115900,7714090,2035,2035,2035,2035,0
20230912,115800,7714090,2035,2035,2035,2035,0
20230912,115700,7714090,2035,2035,2035,2035,0
20230912,115600,7714090,2035,2035,2035,2035,0
20230912,115500,7714090,2035,2035,2035,2035,0
20230912,115400,7714090,2035,2035,2035,2035,1
20230912,115300,7712055,2035,2035,2035,2035,0
20230912,115200,7712055,2035,2035,2035,2035,0
20230912,115100,7712055,2035,2035,2035,2035,0
20230912,115000,7712055,2035,2035,2035,2035,0
20230912,114900,7712055,2035,2035,2035,2035,0
20230912,114800,7712055,2035,2035,2035,2035,0
20230912,114700,7712055,2035,2035,2035,2035,0
20230912,114600,7712055,2035,2035,2035,2035,0
20230912,114500,7712055,2035,2035,2035,2035,0
20230912,114400,7712055,2035,2035,2035,2035,0
20230912,114300,7712055,2035,2035,2035,2035,0
20230912,114200,7712055,2035,2035,2035,2035,0
20230912,114100,7712055,2035,2035,2035,2035,0
20230912,114000,7712055,2035,2035,2035,2035,0
20230912,113900,7712055,2035,2035,2035,2035,100
20230912,113800,7508555,2030,2030,2030,2030,0
20230912,113700,7508555,2030,2030,2030,2030,0
20230912,113600,7508555,2030,2030,2030,2030,0
20230912,113500,7508555,2030,2030,2030,2030,0
20230912,113400,7508555,2030,2030,2030,2030,0
20230912,113300,7508555,2030,2030,2030,2030,0
20230912,113200,7508555,2030,2030,2030,2030,0
20230912,113100,7508555,2030,2030,2030,2030,0
20230912,113000,7508555,2030,2030,2030,2030,0
20230912,112900,7508555,2030,2030,2030,2030,0
20230912,112800,7508555,2030,2030,2030,2030,526
20230912,112700,6440775,2035,2035,2035,2035,0
20230912,112600,6440775,2035,2035,2035,2035,0
20230912,112500,6440775,2035,2035,2035,2035,0
20230912,112400,6440775,2035,2035,2035,2035,0
20230912,112300,6440775,2035,2035,2035,2035,0
20230912,112200,6440775,2035,2035,2035,2035,0
20230912,112100,6440775,2035,2035,2035,2035,0
20230912,112000,6440775,2035,2035,2035,2035,0
20230912,111900,6440775,2035,2035,2035,2035,0
20230912,111800,6440775,2035,2035,2035,2035,0
20230912,111700,6440775,2035,2035,2035,2035,0
20230912,111600,6440775,2035,2035,2035,2035,0
20230912,111500,6440775,2035,2035,2035,2035,0
20230912,111400,6440775,2035,2035,2035,2035,0
20230912,111300,6440775,2035,2035,2035,2035,0
20230912,111200,6440775,2035,2035,2035,2035,0
20230912,111100,6440775,2035,2035,2035,2035,0
20230912,111000,6440775,2035,2035,2035,2035,0
20230912,110900,6440775,2035,2035,2035,2035,0
20230912,110800,6440775,2035,2035,2035,2035,0
20230912,110700,6440775,2035,2035,2035,2035,0
20230912,110600,6440775,2035,2035,2035,2035,0
20230912,110500,6440775,2035,2035,2035,2035,3165
20230912,110400,0,2045,2045,2045,2045,0
20230912,110300,0,2045,2045,2045,2045,0
20230912,110200,0,2045,2045,2045,2045,0
20230912,110100,0,2045,2045,2045,2045,0
20230912,110000,0,2045,2045,2045,2045,0
20230912,105900,0,2045,2045,2045,2045,0
20230912,105800,0,2045,2045,2045,2045,0
20230912,105700,0,2045,2045,2045,2045,0
20230912,105600,0,2045,2045,2045,2045,0
20230912,105500,0,2045,2045,2045,2045,0
20230912,105400,0,2045,2045,2045,2045,0
20230912,105300,0,2045,2045,2045,2045,0
20230912,105200,0,2045,2045,2045,2045,0
20230912,105100,0,2045,2045,2045,2045,0
20230912,105000,0,2045,2045,2045,2045,0
20230912,104900,0,2045,2045,2045,2045,0
20230912,104800,0,2045,2045,2045,2045,0
20230912,104700,0,2045,2045,2045,2045,0
20230912,104600,0,2045,2045,2045,2045,0
20230912,104500,0,2045,2045,2045,2045,0
20230912,104400,0,2045,2045,2045,2045,0
20230912,104300,0,2045,2045,2045,2045,0
20230912,104200,0,2045,2045,2045,2045,0
20230912,104100,0,2045,2045,2045,2045,0
20230912,104000,0,2045,2045,2045,2045,0
20230912,103900,0,2045,2045,2045,2045,0
20230912,103800,0,2045,2045,2045,2045,0
20230912,103700,0,2045,2045,2045,2045,0
20230912,103600,0,2045,2045,2045,2045,0
20230912,103500,0,2045,2045,2045,2045,0
20230912,103400,0,2045,2045,2045,2045,0
20230912,103300,0,2045,2045,2045,2045,0
20230912,103200,0,2045,2045,2045,2045,0
20230912,103100,0,2045,2045,2045,2045,0
20230912,103000,0,2045,2045,2045,2045,0
20230912,102900,0,2045,2045,2045,2045,0
20230912,102800,0,2045,2045,2045,2045,0
20230912,102700,0,2045,2045,2045,2045,0
20230912,102600,0,2045,2045,2045,2045,0
20230912,102500,0,2045,2045,2045,2045,0
20230912,102400,0,2045,2045,2045,2045,0
20230912,102300,0,2045,2045,2045,2045,0
20230912,102200,0,2045,2045,2045,2045,0
20230912,102100,0,2045,2045,2045,2045,0
20230912,102000,0,2045,2045,2045,2045,0
20230912,101900,0,2045,2045,2045,2045,0
20230912,101800,0,2045,2045,2045,2045,0
20230912,101700,0,2045,2045,2045,2045,0
20230912,101600,0,2045,2045,2045,2045,0
20230912,101500,0,2045,2045,2045,2045,0
20230912,101400,0,2045,2045,2045,2045,0
20230912,101300,0,2045,2045,2045,2045,0
20230912,101200,0,2045,2045,2045,2045,0
20230912,101100,0,2045,2045,2045,2045,0
20230912,101000,0,2045,2045,2045,2045,0
20230912,100900,0,2045,2045,2045,2045,0
20230912,100800,0,2045,2045,2045,2045,0
20230912,100700,0,2045,2045,2045,2045,0
20230912,100600,0,2045,2045,2045,2045,0
20230912,100500,0,2045,2045,2045,2045,0
20230912,100400,0,2045,2045,2045,2045,0
20230912,100300,0,2045,2045,2045,2045,0
20230912,100200,0,2045,2045,2045,2045,0
20230912,100100,0,2045,2045,2045,2045,0
20230912,100000,0,2045,2045,2045,2045,0
20230912,095900,0,2045,2045,2045,2045,0
20230912,095800,0,2045,2045,2045,2045,0
20230912,095700,0,2045,2045,2045,2045,0
20230912,095600,0,2045,2045,2045,2045,0
20230912,095500,0,2045,2045,2045,2045,0
20230912,095400,0,2045,2045,2045,2045,0
20230912,095300,0,2045,2045,2045,2045,0
20230912,095200,0,2045,2045,2045,2045,0
20230912,095100,0,2045,2045,2045,2045,0
20230912,095000,0,2045,2045,2045,2045,0
20230912,094900,0,2045,2045,2045,2045,0
20230912,094800,0,2045,2045,2045,2045,0
20230912,094700,0,2045,2045,2045,2045,0
20230912,094600,0,2045,2045,2045,2045,0
20230912,094500,0,2045,2045,2045,2045,0
20230912,094400,0,2045,2045,2045,2045,0
20230912,094300,0,2045,2045,2045,2045,0
20230912,094200,0,2045,2045,2045,2045,0
20230912,094100,0,2045,2045,2045,2045,0
20230912,094000,0,2045,2045,2045,2045,0
20230912,093900,0,2045,2045,2045,2045,0
20230912,093800,0,2045,2045,2045,2045,0
20230912,093700,0,2045,2045,2045,2045,0
20230912,093600,0,2045,2045,2045,2045,0
20230912,093500,0,2045,2045,2045,2045,0
20230912,093400,0,2045,2045,2045,2045,0
20230912,093300,0,2045,2045,2045,2045,0
20230912,093200,0,2045,2045,2045,2045,0
20230912,093100,0,2045,2045,2045,2045,0
20230912,093000,0,2045,2045,2045,2045,0
20230912,092900,0,2045,2045,2045,2045,0
20230912,092800,0,2045,2045,2045,2045,0
20230912,092700,0,2045,2045,2045,2045,0
20230912,092600,0,2045,2045,2045,2045,0
20230912,092500,0,2045,2045,2045,2045,0
20230912,092400,0,2045,2045,2045,2045,0
20230912,092300,0,2045,2045,2045,2045,0
20230912,092200,0,2045,2045,2045,2045,0
20230912,092100,0,2045,2045,2045,2045,0
20230912,092000,0,2045,2045,2045,2045,0
20230912,091900,0,2045,2045,2045,2045,0
20230912,091800,0,2045,2045,2045,2045,0
20230912,091700,0,2045,2045,2045,2045,0
20230912,091600,0,2045,2045,2045,2045,0
20230912,091500,0,2045,2045,2045,2045,0
20230912,091400,0,2045,2045,2045,2045,0
20230912,091300,0,2045,2045,2045,2045,0
20230912,091200,0,2045,2045,2045,2045,0
20230912,091100,0,2045,2045,2045,2045,0
20230912,091000,0,2045,2045,2045,2045,0
20230912,090900,0,2045,2045,2045,2045,0
20230912,090800,0,2045,2045,2045,2045,0
20230912,090700,0,2045,2045,2045,2045,0
20230912,090600,0,2045,2045,2045,2045,0
20230912,090500,0,2045,2045,2045,2045,0
20230912,090400,0,2045,2045,2045,2045,0
20230912,090300,0,2045,2045,2045,2045,0
20230912,090200,0,2045,2045,2045,2045,0
20230912,090100,0,2045,2045,2045,2045,0
20230912,090000,0,2045,2045,2045,2045,0