KissMeData/445360/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,210400,49915300,2045,2045,2045,2045,5
20230926,210300,49915300,2045,2045,2045,2045,0
20230926,210200,49915300,2045,2045,2045,2045,0
20230926,210100,49915300,2045,2045,2045,2045,0
20230926,210000,49915300,2045,2045,2045,2045,0
20230926,205900,49915300,2045,2045,2045,2045,0
20230926,205800,49915300,2045,2045,2045,2045,0
20230926,205700,49915300,2045,2045,2045,2045,0
20230926,205600,49915300,2045,2045,2045,2045,0
20230926,205500,49915300,2045,2045,2045,2045,0
20230926,205400,49915300,2045,2045,2045,2045,0
20230926,205300,49915300,2045,2045,2045,2045,0
20230926,205200,49915300,2045,2045,2045,2045,0
20230926,205100,49915300,2045,2045,2045,2045,0
20230926,205000,49915300,2045,2045,2045,2045,0
20230926,204900,49915300,2045,2045,2045,2045,0
20230926,204800,49915300,2045,2045,2045,2045,0
20230926,204700,49915300,2045,2045,2045,2045,0
20230926,204600,49915300,2045,2045,2045,2045,0
20230926,204500,49915300,2045,2045,2045,2045,0
20230926,204400,49915300,2045,2045,2045,2045,0
20230926,204300,49915300,2045,2045,2045,2045,0
20230926,204200,49915300,2045,2045,2045,2045,0
20230926,204100,49915300,2045,2045,2045,2045,0
20230926,204000,49915300,2045,2045,2045,2045,0
20230926,203900,49915300,2045,2045,2045,2045,0
20230926,203800,49915300,2045,2045,2045,2045,0
20230926,203700,49915300,2045,2045,2045,2045,0
20230926,203600,49915300,2045,2045,2045,2045,0
20230926,203500,49915300,2045,2045,2045,2045,0
20230926,203400,49915300,2045,2045,2045,2045,5
20230926,203300,49915300,2045,2045,2045,2045,0
20230926,203200,49915300,2045,2045,2045,2045,0
20230926,203100,49915300,2045,2045,2045,2045,0
20230926,203000,49915300,2045,2045,2045,2045,0
20230926,202900,49915300,2045,2045,2045,2045,0
20230926,202800,49915300,2045,2045,2045,2045,0
20230926,202700,49915300,2045,2045,2045,2045,0
20230926,202600,49915300,2045,2045,2045,2045,0
20230926,202500,49915300,2045,2045,2045,2045,0
20230926,202400,49915300,2045,2045,2045,2045,0
20230926,202300,49915300,2045,2045,2045,2045,0
20230926,202200,49915300,2045,2045,2045,2045,0
20230926,202100,49915300,2045,2045,2045,2045,0
20230926,202000,49915300,2045,2045,2045,2045,0
20230926,201900,49915300,2045,2045,2045,2045,0
20230926,201800,49915300,2045,2045,2045,2045,0
20230926,201700,49915300,2045,2045,2045,2045,0
20230926,201600,49915300,2045,2045,2045,2045,0
20230926,201500,49915300,2045,2045,2045,2045,0
20230926,201400,49915300,2045,2045,2045,2045,0
20230926,201300,49915300,2045,2045,2045,2045,0
20230926,201200,49915300,2045,2045,2045,2045,0
20230926,201100,49915300,2045,2045,2045,2045,0
20230926,201000,49915300,2045,2045,2045,2045,0
20230926,200900,49915300,2045,2045,2045,2045,0
20230926,200800,49915300,2045,2045,2045,2045,0
20230926,200700,49915300,2045,2045,2045,2045,0
20230926,200600,49915300,2045,2045,2045,2045,0
20230926,200500,49915300,2045,2045,2045,2045,0
20230926,200400,49915300,2045,2045,2045,2045,5
20230926,200300,49915300,2045,2045,2045,2045,0
20230926,200200,49915300,2045,2045,2045,2045,0
20230926,200100,49915300,2045,2045,2045,2045,0
20230926,200000,49915300,2045,2045,2045,2045,0
20230926,195900,49915300,2045,2045,2045,2045,0
20230926,195800,49915300,2045,2045,2045,2045,0
20230926,195700,49915300,2045,2045,2045,2045,0
20230926,195600,49915300,2045,2045,2045,2045,0
20230926,195500,49915300,2045,2045,2045,2045,0
20230926,195400,49915300,2045,2045,2045,2045,0
20230926,195300,49915300,2045,2045,2045,2045,0
20230926,195200,49915300,2045,2045,2045,2045,0
20230926,195100,49915300,2045,2045,2045,2045,0
20230926,195000,49915300,2045,2045,2045,2045,0
20230926,194900,49915300,2045,2045,2045,2045,0
20230926,194800,49915300,2045,2045,2045,2045,0
20230926,194700,49915300,2045,2045,2045,2045,0
20230926,194600,49915300,2045,2045,2045,2045,0
20230926,194500,49915300,2045,2045,2045,2045,0
20230926,194400,49915300,2045,2045,2045,2045,0
20230926,194300,49915300,2045,2045,2045,2045,0
20230926,194200,49915300,2045,2045,2045,2045,0
20230926,194100,49915300,2045,2045,2045,2045,0
20230926,194000,49915300,2045,2045,2045,2045,0
20230926,193900,49915300,2045,2045,2045,2045,0
20230926,193800,49915300,2045,2045,2045,2045,0
20230926,193700,49915300,2045,2045,2045,2045,0
20230926,193600,49915300,2045,2045,2045,2045,0
20230926,193500,49915300,2045,2045,2045,2045,0
20230926,193400,49915300,2045,2045,2045,2045,5
20230926,193300,49915300,2045,2045,2045,2045,0
20230926,193200,49915300,2045,2045,2045,2045,0
20230926,193100,49915300,2045,2045,2045,2045,0
20230926,193000,49915300,2045,2045,2045,2045,0
20230926,192900,49915300,2045,2045,2045,2045,0
20230926,192800,49915300,2045,2045,2045,2045,0
20230926,192700,49915300,2045,2045,2045,2045,0
20230926,192600,49915300,2045,2045,2045,2045,0
20230926,192500,49915300,2045,2045,2045,2045,0
20230926,192400,49915300,2045,2045,2045,2045,0
20230926,192300,49915300,2045,2045,2045,2045,0
20230926,192200,49915300,2045,2045,2045,2045,0
20230926,192100,49915300,2045,2045,2045,2045,0
20230926,192000,49915300,2045,2045,2045,2045,0
20230926,191900,49915300,2045,2045,2045,2045,0
20230926,191800,49915300,2045,2045,2045,2045,0
20230926,191700,49915300,2045,2045,2045,2045,0
20230926,191600,49915300,2045,2045,2045,2045,0
20230926,191500,49915300,2045,2045,2045,2045,0
20230926,191400,49915300,2045,2045,2045,2045,0
20230926,191300,49915300,2045,2045,2045,2045,0
20230926,191200,49915300,2045,2045,2045,2045,0
20230926,191100,49915300,2045,2045,2045,2045,0
20230926,191000,49915300,2045,2045,2045,2045,0
20230926,190900,49915300,2045,2045,2045,2045,0
20230926,190800,49915300,2045,2045,2045,2045,0
20230926,190700,49915300,2045,2045,2045,2045,0
20230926,190600,49915300,2045,2045,2045,2045,0
20230926,190500,49915300,2045,2045,2045,2045,0
20230926,190400,49915300,2045,2045,2045,2045,5
20230926,190300,49915300,2045,2045,2045,2045,0
20230926,190200,49915300,2045,2045,2045,2045,0
20230926,190100,49915300,2045,2045,2045,2045,0
20230926,190000,49915300,2045,2045,2045,2045,0
20230926,185900,49915300,2045,2045,2045,2045,0
20230926,185800,49915300,2045,2045,2045,2045,0
20230926,185700,49915300,2045,2045,2045,2045,0
20230926,185600,49915300,2045,2045,2045,2045,0
20230926,185500,49915300,2045,2045,2045,2045,0
20230926,185400,49915300,2045,2045,2045,2045,0
20230926,185300,49915300,2045,2045,2045,2045,0
20230926,185200,49915300,2045,2045,2045,2045,0
20230926,185100,49915300,2045,2045,2045,2045,0
20230926,185000,49915300,2045,2045,2045,2045,0
20230926,184900,49915300,2045,2045,2045,2045,0
20230926,184800,49915300,2045,2045,2045,2045,0
20230926,184700,49915300,2045,2045,2045,2045,0
20230926,184600,49915300,2045,2045,2045,2045,0
20230926,184500,49915300,2045,2045,2045,2045,0
20230926,184400,49915300,2045,2045,2045,2045,0
20230926,184300,49915300,2045,2045,2045,2045,0
20230926,184200,49915300,2045,2045,2045,2045,0
20230926,184100,49915300,2045,2045,2045,2045,0
20230926,184000,49915300,2045,2045,2045,2045,0
20230926,183900,49915300,2045,2045,2045,2045,0
20230926,183800,49915300,2045,2045,2045,2045,0
20230926,183700,49915300,2045,2045,2045,2045,0
20230926,183600,49915300,2045,2045,2045,2045,0
20230926,183500,49915300,2045,2045,2045,2045,0
20230926,183400,49915300,2045,2045,2045,2045,5
20230926,183300,49915300,2045,2045,2045,2045,0
20230926,183200,49915300,2045,2045,2045,2045,0
20230926,183100,49915300,2045,2045,2045,2045,0
20230926,183000,49915300,2045,2045,2045,2045,0
20230926,182900,49915300,2045,2045,2045,2045,0
20230926,182800,49915300,2045,2045,2045,2045,0
20230926,182700,49915300,2045,2045,2045,2045,0
20230926,182600,49915300,2045,2045,2045,2045,0
20230926,182500,49915300,2045,2045,2045,2045,0
20230926,182400,49915300,2045,2045,2045,2045,0
20230926,182300,49915300,2045,2045,2045,2045,0
20230926,182200,49915300,2045,2045,2045,2045,0
20230926,182100,49915300,2045,2045,2045,2045,0
20230926,182000,49915300,2045,2045,2045,2045,0
20230926,181900,49915300,2045,2045,2045,2045,0
20230926,181800,49915300,2045,2045,2045,2045,0
20230926,181700,49915300,2045,2045,2045,2045,0
20230926,181600,49915300,2045,2045,2045,2045,0
20230926,181500,49915300,2045,2045,2045,2045,0
20230926,181400,49915300,2045,2045,2045,2045,0
20230926,181300,49915300,2045,2045,2045,2045,0
20230926,181200,49915300,2045,2045,2045,2045,0
20230926,181100,49915300,2045,2045,2045,2045,0
20230926,181000,49915300,2045,2045,2045,2045,0
20230926,180900,49915300,2045,2045,2045,2045,0
20230926,180800,49915300,2045,2045,2045,2045,0
20230926,180700,49915300,2045,2045,2045,2045,0
20230926,180600,49915300,2045,2045,2045,2045,0
20230926,180500,49915300,2045,2045,2045,2045,0
20230926,180400,49915300,2045,2045,2045,2045,5
20230926,180300,49915300,2045,2045,2045,2045,0
20230926,180200,49915300,2045,2045,2045,2045,0
20230926,180100,49915300,2045,2045,2045,2045,0
20230926,180000,49915300,2045,2045,2045,2045,0
20230926,175900,49915300,2045,2045,2045,2045,0
20230926,175800,49915300,2045,2045,2045,2045,0
20230926,175700,49915300,2045,2045,2045,2045,0
20230926,175600,49915300,2045,2045,2045,2045,0
20230926,175500,49915300,2045,2045,2045,2045,0
20230926,175400,49915300,2045,2045,2045,2045,0
20230926,175300,49915300,2045,2045,2045,2045,0
20230926,175200,49915300,2045,2045,2045,2045,0
20230926,175100,49915300,2045,2045,2045,2045,0
20230926,175000,49915300,2045,2045,2045,2045,0
20230926,174900,49915300,2045,2045,2045,2045,0
20230926,174800,49915300,2045,2045,2045,2045,0
20230926,174700,49915300,2045,2045,2045,2045,0
20230926,174600,49915300,2045,2045,2045,2045,0
20230926,174500,49915300,2045,2045,2045,2045,0
20230926,174400,49915300,2045,2045,2045,2045,0
20230926,174300,49915300,2045,2045,2045,2045,0
20230926,174200,49915300,2045,2045,2045,2045,0
20230926,174100,49915300,2045,2045,2045,2045,0
20230926,174000,49915300,2045,2045,2045,2045,0
20230926,173900,49915300,2045,2045,2045,2045,0
20230926,173800,49915300,2045,2045,2045,2045,0
20230926,173700,49915300,2045,2045,2045,2045,0
20230926,173600,49915300,2045,2045,2045,2045,0
20230926,173500,49915300,2045,2045,2045,2045,0
20230926,173400,49915300,2045,2045,2045,2045,5
20230926,173300,49915300,2045,2045,2045,2045,0
20230926,173200,49915300,2045,2045,2045,2045,0
20230926,173100,49915300,2045,2045,2045,2045,0
20230926,173000,49915300,2045,2045,2045,2045,0
20230926,172900,49915300,2045,2045,2045,2045,0
20230926,172800,49915300,2045,2045,2045,2045,0
20230926,172700,49915300,2045,2045,2045,2045,0
20230926,172600,49915300,2045,2045,2045,2045,0
20230926,172500,49915300,2045,2045,2045,2045,0
20230926,172400,49915300,2045,2045,2045,2045,0
20230926,172300,49915300,2045,2045,2045,2045,0
20230926,172200,49915300,2045,2045,2045,2045,0
20230926,172100,49915300,2045,2045,2045,2045,0
20230926,172000,49915300,2045,2045,2045,2045,0
20230926,171900,49915300,2045,2045,2045,2045,0
20230926,171800,49915300,2045,2045,2045,2045,0
20230926,171700,49915300,2045,2045,2045,2045,0
20230926,171600,49915300,2045,2045,2045,2045,0
20230926,171500,49915300,2045,2045,2045,2045,0
20230926,171400,49915300,2045,2045,2045,2045,0
20230926,171300,49915300,2045,2045,2045,2045,0
20230926,171200,49915300,2045,2045,2045,2045,0
20230926,171100,49915300,2045,2045,2045,2045,0
20230926,171000,49915300,2045,2045,2045,2045,0
20230926,170900,49915300,2045,2045,2045,2045,0
20230926,170800,49915300,2045,2045,2045,2045,0
20230926,170700,49915300,2045,2045,2045,2045,0
20230926,170600,49915300,2045,2045,2045,2045,0
20230926,170500,49915300,2045,2045,2045,2045,0
20230926,170400,49915300,2045,2045,2045,2045,5
20230926,170300,49915300,2045,2045,2045,2045,0
20230926,170200,49915300,2045,2045,2045,2045,0
20230926,170100,49915300,2045,2045,2045,2045,0
20230926,170000,49915300,2045,2045,2045,2045,0
20230926,165900,49915300,2045,2045,2045,2045,0
20230926,165800,49915300,2045,2045,2045,2045,0
20230926,165700,49915300,2045,2045,2045,2045,0
20230926,165600,49915300,2045,2045,2045,2045,0
20230926,165500,49915300,2045,2045,2045,2045,0
20230926,165400,49915300,2045,2045,2045,2045,0
20230926,165300,49915300,2045,2045,2045,2045,0
20230926,165200,49915300,2045,2045,2045,2045,0
20230926,165100,49915300,2045,2045,2045,2045,0
20230926,165000,49915300,2045,2045,2045,2045,0
20230926,164900,49915300,2045,2045,2045,2045,0
20230926,164800,49915300,2045,2045,2045,2045,0
20230926,164700,49915300,2045,2045,2045,2045,0
20230926,164600,49915300,2045,2045,2045,2045,0
20230926,164500,49915300,2045,2045,2045,2045,0
20230926,164400,49915300,2045,2045,2045,2045,0
20230926,164300,49915300,2045,2045,2045,2045,0
20230926,164200,49915300,2045,2045,2045,2045,0
20230926,164100,49915300,2045,2045,2045,2045,0
20230926,164000,49915300,2045,2045,2045,2045,0
20230926,163900,49915300,2045,2045,2045,2045,0
20230926,163800,49915300,2045,2045,2045,2045,0
20230926,163700,49915300,2045,2045,2045,2045,0
20230926,163600,49915300,2045,2045,2045,2045,0
20230926,163500,49915300,2045,2045,2045,2045,0
20230926,163400,49915300,2045,2045,2045,2045,5
20230926,163300,49915300,2045,2045,2045,2045,0
20230926,163200,49915300,2045,2045,2045,2045,0
20230926,163100,49915300,2045,2045,2045,2045,0
20230926,163000,49915300,2045,2045,2045,2045,0
20230926,162900,49915300,2045,2045,2045,2045,0
20230926,162800,49915300,2045,2045,2045,2045,0
20230926,162700,49915300,2045,2045,2045,2045,0
20230926,162600,49915300,2045,2045,2045,2045,0
20230926,162500,49915300,2045,2045,2045,2045,0
20230926,162400,49915300,2045,2045,2045,2045,0
20230926,162300,49915300,2045,2045,2045,2045,0
20230926,162200,49915300,2045,2045,2045,2045,0
20230926,162100,49915300,2045,2045,2045,2045,0
20230926,162000,49915300,2045,2045,2045,2045,0
20230926,161900,49915300,2045,2045,2045,2045,0
20230926,161800,49915300,2045,2045,2045,2045,0
20230926,161700,49915300,2045,2045,2045,2045,0
20230926,161600,49915300,2045,2045,2045,2045,0
20230926,161500,49915300,2045,2045,2045,2045,0
20230926,161400,49915300,2045,2045,2045,2045,0
20230926,161300,49915300,2045,2045,2045,2045,0
20230926,161200,49915300,2045,2045,2045,2045,0
20230926,161100,49915300,2045,2045,2045,2045,0
20230926,161000,49915300,2045,2045,2045,2045,0
20230926,160900,49915300,2045,2045,2045,2045,0
20230926,160800,49915300,2045,2045,2045,2045,0
20230926,160700,49915300,2045,2045,2045,2045,0
20230926,160600,49915300,2045,2045,2045,2045,0
20230926,160500,49915300,2045,2045,2045,2045,0
20230926,160400,49915300,2045,2045,2045,2045,5
20230926,160300,49915300,2045,2045,2045,2045,0
20230926,160200,49915300,2045,2045,2045,2045,0
20230926,160100,49915300,2045,2045,2045,2045,0
20230926,160000,49915300,2045,2045,2045,2045,0
20230926,155900,49915300,2045,2045,2045,2045,0
20230926,155800,49915300,2045,2045,2045,2045,0
20230926,155700,49915300,2045,2045,2045,2045,0
20230926,155600,49915300,2045,2045,2045,2045,0
20230926,155500,49915300,2045,2045,2045,2045,0
20230926,155400,49915300,2045,2045,2045,2045,0
20230926,155300,49915300,2045,2045,2045,2045,0
20230926,155200,49915300,2045,2045,2045,2045,0
20230926,155100,49915300,2045,2045,2045,2045,0
20230926,155000,49915300,2045,2045,2045,2045,0
20230926,154900,49915300,2045,2045,2045,2045,0
20230926,154800,49915300,2045,2045,2045,2045,0
20230926,154700,49915300,2045,2045,2045,2045,0
20230926,154600,49915300,2045,2045,2045,2045,0
20230926,154500,49915300,2045,2045,2045,2045,0
20230926,154400,49915300,2045,2045,2045,2045,0
20230926,154300,49915300,2045,2045,2045,2045,0
20230926,154200,49915300,2045,2045,2045,2045,0
20230926,154100,49915300,2045,2045,2045,2045,0
20230926,154000,49915300,2045,2045,2045,2045,0
20230926,153900,49915300,2045,2045,2045,2045,0
20230926,153800,49915300,2045,2045,2045,2045,0
20230926,153700,49915300,2045,2045,2045,2045,0
20230926,153600,49915300,2045,2045,2045,2045,0
20230926,153500,49915300,2045,2045,2045,2045,0
20230926,153400,49915300,2045,2045,2045,2045,5
20230926,153300,49915300,2045,2045,2045,2045,0
20230926,153200,49915300,2045,2045,2045,2045,0
20230926,153100,49915300,2045,2045,2045,2045,0
20230926,153000,49915300,2045,2045,2045,2045,5
20230926,152900,49905075,2020,2020,2020,2020,0
20230926,152800,49905075,2020,2020,2020,2020,0
20230926,152700,49905075,2020,2020,2020,2020,0
20230926,152600,49905075,2020,2020,2020,2020,0
20230926,152500,49905075,2020,2020,2020,2020,0
20230926,152400,49905075,2020,2020,2020,2020,0
20230926,152300,49905075,2020,2020,2020,2020,0
20230926,152200,49905075,2020,2020,2020,2020,0
20230926,152100,49905075,2020,2020,2020,2020,0
20230926,152000,49905075,2020,2020,2020,2020,0
20230926,151900,49905075,2020,2020,2020,2020,0
20230926,151800,49905075,2020,2020,2020,2020,0
20230926,151700,49905075,2020,2020,2020,2020,0
20230926,151600,49905075,2020,2020,2020,2020,0
20230926,151500,49905075,2020,2020,2020,2020,0
20230926,151400,49905075,2020,2020,2020,2020,0
20230926,151300,49905075,2020,2020,2020,2020,0
20230926,151200,49905075,2020,2020,2020,2020,0
20230926,151100,49905075,2020,2020,2020,2020,0
20230926,151000,49905075,2020,2020,2020,2020,0
20230926,150900,49905075,2020,2020,2020,2020,0
20230926,150800,49905075,2020,2020,2020,2020,0
20230926,150700,49905075,2020,2020,2020,2020,0
20230926,150600,49905075,2020,2020,2020,2020,0
20230926,150500,49905075,2020,2020,2020,2020,0
20230926,150400,49905075,2020,2020,2020,2020,0
20230926,150300,49905075,2020,2020,2020,2020,0
20230926,150200,49905075,2020,2020,2020,2020,0
20230926,150100,49905075,2020,2020,2020,2020,0
20230926,150000,49905075,2020,2020,2020,2020,0
20230926,145900,49905075,2020,2020,2020,2020,0
20230926,145800,49905075,2020,2020,2020,2020,0
20230926,145700,49905075,2020,2020,2020,2020,0
20230926,145600,49905075,2020,2020,2020,2020,0
20230926,145500,49905075,2020,2020,2020,2020,0
20230926,145400,49905075,2020,2020,2020,2020,0
20230926,145300,49905075,2020,2020,2020,2020,0
20230926,145200,49905075,2020,2020,2020,2020,0
20230926,145100,49905075,2020,2020,2020,2020,0
20230926,145000,49905075,2020,2020,2020,2020,0
20230926,144900,49905075,2020,2020,2020,2020,0
20230926,144800,49905075,2020,2020,2020,2020,0
20230926,144700,49905075,2020,2020,2020,2020,0
20230926,144600,49905075,2020,2020,2020,2020,0
20230926,144500,49905075,2020,2020,2020,2020,0
20230926,144400,49905075,2020,2020,2020,2020,0
20230926,144300,49905075,2020,2020,2020,2020,0
20230926,144200,49905075,2020,2020,2020,2020,0
20230926,144100,49905075,2020,2020,2020,2020,0
20230926,144000,49905075,2020,2020,2020,2020,0
20230926,143900,49905075,2020,2020,2020,2020,0
20230926,143800,49905075,2020,2020,2020,2020,0
20230926,143700,49905075,2020,2020,2020,2020,0
20230926,143600,49905075,2020,2020,2020,2020,0
20230926,143500,49905075,2020,2020,2020,2020,0
20230926,143400,49905075,2020,2020,2020,2020,0
20230926,143300,49905075,2020,2020,2020,2020,0
20230926,143200,49905075,2020,2020,2020,2020,0
20230926,143100,49905075,2020,2020,2020,2020,0
20230926,143000,49905075,2020,2020,2020,2020,0
20230926,142900,49905075,2020,2020,2020,2020,0
20230926,142800,49905075,2020,2020,2020,2020,0
20230926,142700,49905075,2020,2020,2020,2020,0
20230926,142600,49905075,2020,2020,2020,2020,0
20230926,142500,49905075,2020,2020,2020,2020,0
20230926,142400,49905075,2020,2020,2020,2020,0
20230926,142300,49905075,2020,2020,2020,2020,0
20230926,142200,49905075,2020,2020,2020,2020,0
20230926,142100,49905075,2020,2020,2020,2020,0
20230926,142000,49905075,2020,2020,2020,2020,0
20230926,141900,49905075,2020,2020,2020,2020,0
20230926,141800,49905075,2020,2020,2020,2020,0
20230926,141700,49905075,2020,2020,2020,2020,0
20230926,141600,49905075,2020,2020,2020,2020,0
20230926,141500,49905075,2020,2020,2020,2020,0
20230926,141400,49905075,2020,2020,2020,2020,0
20230926,141300,49905075,2020,2020,2020,2020,0
20230926,141200,49905075,2020,2020,2020,2020,0
20230926,141100,49905075,2020,2020,2020,2020,0
20230926,141000,49905075,2020,2020,2020,2020,0
20230926,140900,49905075,2020,2020,2020,2020,0
20230926,140800,49905075,2020,2020,2020,2020,0
20230926,140700,49905075,2020,2020,2020,2020,0
20230926,140600,49905075,2020,2020,2020,2020,0
20230926,140500,49905075,2020,2020,2020,2020,0
20230926,140400,49905075,2020,2020,2020,2020,0
20230926,140300,49905075,2020,2020,2020,2020,0
20230926,140200,49905075,2020,2020,2020,2020,0
20230926,140100,49905075,2020,2020,2020,2020,0
20230926,140000,49905075,2020,2020,2020,2020,0
20230926,135900,49905075,2020,2020,2020,2020,0
20230926,135800,49905075,2020,2020,2020,2020,0
20230926,135700,49905075,2020,2020,2020,2020,0
20230926,135600,49905075,2020,2020,2020,2020,0
20230926,135500,49905075,2020,2020,2020,2020,0
20230926,135400,49905075,2020,2020,2020,2020,0
20230926,135300,49905075,2020,2020,2020,2020,0
20230926,135200,49905075,2020,2020,2020,2020,0
20230926,135100,49905075,2020,2020,2020,2020,0
20230926,135000,49905075,2020,2020,2020,2020,0
20230926,134900,49905075,2020,2020,2020,2020,0
20230926,134800,49905075,2020,2020,2020,2020,0
20230926,134700,49905075,2020,2020,2020,2020,0
20230926,134600,49905075,2020,2020,2020,2020,0
20230926,134500,49905075,2020,2020,2020,2020,0
20230926,134400,49905075,2020,2020,2020,2020,0
20230926,134300,49905075,2020,2020,2020,2020,0
20230926,134200,49905075,2020,2020,2020,2020,0
20230926,134100,49905075,2020,2020,2020,2020,0
20230926,134000,49905075,2020,2020,2020,2020,0
20230926,133900,49905075,2020,2020,2020,2020,0
20230926,133800,49905075,2020,2020,2020,2020,0
20230926,133700,49905075,2020,2020,2020,2020,0
20230926,133600,49905075,2020,2020,2020,2020,0
20230926,133500,49905075,2020,2020,2020,2020,0
20230926,133400,49905075,2020,2020,2020,2020,0
20230926,133300,49905075,2020,2020,2020,2020,0
20230926,133200,49905075,2020,2020,2020,2020,0
20230926,133100,49905075,2020,2020,2020,2020,0
20230926,133000,49905075,2020,2020,2020,2020,0
20230926,132900,49905075,2020,2020,2020,2020,0
20230926,132800,49905075,2020,2020,2020,2020,0
20230926,132700,49905075,2020,2020,2020,2020,0
20230926,132600,49905075,2020,2020,2020,2020,0
20230926,132500,49905075,2020,2020,2020,2020,0
20230926,132400,49905075,2020,2020,2020,2020,0
20230926,132300,49905075,2020,2020,2020,2020,0
20230926,132200,49905075,2020,2020,2020,2020,0
20230926,132100,49905075,2020,2020,2020,2020,0
20230926,132000,49905075,2020,2020,2020,2020,0
20230926,131900,49905075,2020,2020,2020,2020,0
20230926,131800,49905075,2020,2020,2020,2020,0
20230926,131700,49905075,2020,2020,2020,2020,0
20230926,131600,49905075,2020,2025,2025,2020,1000
20230926,131500,47885025,2020,2020,2020,2020,0
20230926,131400,47885025,2020,2020,2020,2020,0
20230926,131300,47885025,2020,2020,2020,2020,0
20230926,131200,47885025,2020,2020,2020,2020,0
20230926,131100,47885025,2020,2020,2020,2020,0
20230926,131000,47885025,2020,2020,2020,2020,0
20230926,130900,47885025,2020,2020,2020,2020,0
20230926,130800,47885025,2020,2020,2020,2020,0
20230926,130700,47885025,2020,2020,2020,2020,0
20230926,130600,47885025,2020,2020,2020,2020,0
20230926,130500,47885025,2020,2020,2020,2020,0
20230926,130400,47885025,2020,2020,2020,2020,0
20230926,130300,47885025,2020,2020,2020,2020,0
20230926,130200,47885025,2020,2020,2020,2020,0
20230926,130100,47885025,2020,2020,2020,2020,0
20230926,130000,47885025,2020,2020,2020,2020,0
20230926,125900,47885025,2020,2020,2020,2020,0
20230926,125800,47885025,2020,2020,2020,2020,0
20230926,125700,47885025,2020,2020,2020,2020,0
20230926,125600,47885025,2020,2020,2020,2020,0
20230926,125500,47885025,2020,2020,2020,2020,0
20230926,125400,47885025,2020,2020,2020,2020,0
20230926,125300,47885025,2020,2020,2020,2020,0
20230926,125200,47885025,2020,2020,2020,2020,0
20230926,125100,47885025,2020,2020,2020,2020,0
20230926,125000,47885025,2020,2020,2020,2020,0
20230926,124900,47885025,2020,2020,2020,2020,0
20230926,124800,47885025,2020,2020,2020,2020,0
20230926,124700,47885025,2020,2020,2020,2020,0
20230926,124600,47885025,2020,2020,2020,2020,0
20230926,124500,47885025,2020,2020,2020,2020,0
20230926,124400,47885025,2020,2020,2020,2020,0
20230926,124300,47885025,2020,2020,2020,2020,0
20230926,124200,47885025,2020,2020,2020,2020,0
20230926,124100,47885025,2020,2020,2020,2020,0
20230926,124000,47885025,2020,2020,2020,2020,0
20230926,123900,47885025,2020,2020,2020,2020,0
20230926,123800,47885025,2020,2020,2020,2020,0
20230926,123700,47885025,2020,2020,2020,2020,0
20230926,123600,47885025,2020,2020,2020,2020,0
20230926,123500,47885025,2020,2020,2020,2020,0
20230926,123400,47885025,2020,2020,2020,2020,0
20230926,123300,47885025,2020,2020,2020,2020,0
20230926,123200,47885025,2020,2020,2020,2020,0
20230926,123100,47885025,2020,2020,2020,2020,0
20230926,123000,47885025,2020,2020,2020,2020,0
20230926,122900,47885025,2020,2020,2020,2020,0
20230926,122800,47885025,2020,2020,2020,2020,0
20230926,122700,47885025,2020,2020,2020,2020,0
20230926,122600,47885025,2020,2020,2020,2020,0
20230926,122500,47885025,2020,2020,2020,2020,0
20230926,122400,47885025,2020,2020,2020,2020,0
20230926,122300,47885025,2020,2020,2020,2020,0
20230926,122200,47885025,2020,2020,2020,2020,0
20230926,122100,47885025,2020,2020,2020,2020,0
20230926,122000,47885025,2020,2020,2020,2020,0
20230926,121900,47885025,2020,2020,2020,2020,0
20230926,121800,47885025,2020,2020,2020,2020,0
20230926,121700,47885025,2020,2020,2020,2020,0
20230926,121600,47885025,2020,2020,2020,2020,0
20230926,121500,47885025,2020,2020,2020,2020,0
20230926,121400,47885025,2020,2020,2020,2020,0
20230926,121300,47885025,2020,2020,2020,2020,0
20230926,121200,47885025,2020,2020,2020,2020,0
20230926,121100,47885025,2020,2020,2020,2020,0
20230926,121000,47885025,2020,2020,2020,2020,0
20230926,120900,47885025,2020,2020,2020,2020,0
20230926,120800,47885025,2020,2020,2020,2020,0
20230926,120700,47885025,2020,2020,2020,2020,0
20230926,120600,47885025,2020,2020,2020,2020,0
20230926,120500,47885025,2020,2020,2020,2020,0
20230926,120400,47885025,2020,2020,2020,2020,0
20230926,120300,47885025,2020,2020,2020,2020,0
20230926,120200,47885025,2020,2020,2020,2020,0
20230926,120100,47885025,2020,2020,2020,2020,0
20230926,120000,47885025,2020,2020,2020,2020,0
20230926,115900,47885025,2020,2020,2020,2020,0
20230926,115800,47885025,2020,2020,2020,2020,0
20230926,115700,47885025,2020,2020,2020,2020,0
20230926,115600,47885025,2020,2020,2020,2020,0
20230926,115500,47885025,2020,2020,2020,2020,0
20230926,115400,47885025,2020,2020,2020,2020,0
20230926,115300,47885025,2020,2020,2020,2020,0
20230926,115200,47885025,2020,2020,2020,2020,975
20230926,115100,45915525,2020,2020,2020,2020,0
20230926,115000,45915525,2020,2020,2020,2020,1000
20230926,114900,43895525,2020,2020,2020,2020,0
20230926,114800,43895525,2020,2020,2020,2020,72
20230926,114700,43750085,2020,2020,2020,2020,1071
20230926,114600,41586665,2020,2020,2020,2020,0
20230926,114500,41586665,2020,2020,2020,2020,1000
20230926,114400,39566665,2020,2020,2020,2020,0
20230926,114300,39566665,2020,2020,2020,2020,0
20230926,114200,39566665,2020,2020,2020,2020,1078
20230926,114100,37389105,2020,2020,2020,2020,0
20230926,114000,37389105,2020,2020,2020,2020,1000
20230926,113900,35369105,2020,2020,2020,2020,0
20230926,113800,35369105,2020,2020,2020,2020,1000
20230926,113700,33349105,2020,2020,2020,2020,0
20230926,113600,33349105,2020,2020,2020,2020,0
20230926,113500,33349105,2020,2020,2020,2020,1000
20230926,113400,31329105,2020,2020,2020,2020,0
20230926,113300,31329105,2020,2020,2020,2020,1000
20230926,113200,29309105,2020,2020,2020,2020,0
20230926,113100,29309105,2020,2020,2020,2020,0
20230926,113000,29309105,2020,2020,2020,2020,1000
20230926,112900,27289105,2020,2020,2020,2020,0
20230926,112800,27289105,2020,2020,2020,2020,1000
20230926,112700,25269105,2020,2020,2020,2020,5
20230926,112600,25259005,2020,2020,2020,2020,1040
20230926,112500,23158205,2020,2025,2025,2020,10759
20230926,112400,1424980,2030,2030,2030,2030,0
20230926,112300,1424980,2030,2030,2030,2030,0
20230926,112200,1424980,2030,2030,2030,2030,0
20230926,112100,1424980,2030,2030,2030,2030,0
20230926,112000,1424980,2030,2030,2030,2030,0
20230926,111900,1424980,2030,2030,2030,2030,0
20230926,111800,1424980,2030,2030,2030,2030,0
20230926,111700,1424980,2030,2030,2030,2030,0
20230926,111600,1424980,2030,2030,2030,2030,0
20230926,111500,1424980,2030,2030,2030,2030,0
20230926,111400,1424980,2030,2030,2030,2030,0
20230926,111300,1424980,2030,2030,2030,2030,0
20230926,111200,1424980,2030,2030,2030,2030,0
20230926,111100,1424980,2030,2030,2030,2030,0
20230926,111000,1424980,2030,2030,2030,2030,0
20230926,110900,1424980,2030,2030,2030,2030,0
20230926,110800,1424980,2030,2030,2030,2030,0
20230926,110700,1424980,2030,2030,2030,2030,0
20230926,110600,1424980,2030,2030,2030,2030,0
20230926,110500,1424980,2030,2030,2030,2030,0
20230926,110400,1424980,2030,2030,2030,2030,0
20230926,110300,1424980,2030,2030,2030,2030,0
20230926,110200,1424980,2030,2030,2030,2030,0
20230926,110100,1424980,2030,2030,2030,2030,0
20230926,110000,1424980,2030,2030,2030,2030,0
20230926,105900,1424980,2030,2030,2030,2030,0
20230926,105800,1424980,2030,2030,2030,2030,492
20230926,105700,426220,2020,2020,2020,2020,0
20230926,105600,426220,2020,2020,2020,2020,0
20230926,105500,426220,2020,2020,2020,2020,0
20230926,105400,426220,2020,2020,2020,2020,0
20230926,105300,426220,2020,2020,2020,2020,0
20230926,105200,426220,2020,2020,2020,2020,0
20230926,105100,426220,2020,2020,2020,2020,0
20230926,105000,426220,2020,2020,2020,2020,0
20230926,104900,426220,2020,2020,2020,2020,0
20230926,104800,426220,2020,2020,2020,2020,0
20230926,104700,426220,2020,2020,2020,2020,0
20230926,104600,426220,2020,2020,2020,2020,0
20230926,104500,426220,2020,2020,2020,2020,0
20230926,104400,426220,2020,2020,2020,2020,0
20230926,104300,426220,2020,2020,2020,2020,0
20230926,104200,426220,2020,2020,2020,2020,0
20230926,104100,426220,2020,2020,2020,2020,0
20230926,104000,426220,2020,2020,2020,2020,0
20230926,103900,426220,2020,2020,2020,2020,0
20230926,103800,426220,2020,2020,2020,2020,0
20230926,103700,426220,2020,2020,2020,2020,0
20230926,103600,426220,2020,2020,2020,2020,0
20230926,103500,426220,2020,2020,2020,2020,0
20230926,103400,426220,2020,2020,2020,2020,0
20230926,103300,426220,2020,2020,2020,2020,0
20230926,103200,426220,2020,2020,2020,2020,0
20230926,103100,426220,2020,2020,2020,2020,0
20230926,103000,426220,2020,2020,2020,2020,0
20230926,102900,426220,2020,2020,2020,2020,0
20230926,102800,426220,2020,2020,2020,2020,0
20230926,102700,426220,2020,2020,2020,2020,0
20230926,102600,426220,2020,2020,2020,2020,0
20230926,102500,426220,2020,2020,2020,2020,0
20230926,102400,426220,2020,2020,2020,2020,0
20230926,102300,426220,2020,2020,2020,2020,0
20230926,102200,426220,2020,2020,2020,2020,0
20230926,102100,426220,2020,2020,2020,2020,0
20230926,102000,426220,2020,2020,2020,2020,0
20230926,101900,426220,2020,2020,2020,2020,0
20230926,101800,426220,2020,2020,2020,2020,0
20230926,101700,426220,2020,2020,2020,2020,0
20230926,101600,426220,2020,2020,2020,2020,0
20230926,101500,426220,2020,2020,2020,2020,0
20230926,101400,426220,2020,2020,2020,2020,0
20230926,101300,426220,2020,2020,2020,2020,0
20230926,101200,426220,2020,2020,2020,2020,0
20230926,101100,426220,2020,2020,2020,2020,0
20230926,101000,426220,2020,2020,2020,2020,0
20230926,100900,426220,2020,2020,2020,2020,0
20230926,100800,426220,2020,2020,2020,2020,0
20230926,100700,426220,2020,2020,2020,2020,0
20230926,100600,426220,2020,2020,2020,2020,0
20230926,100500,426220,2020,2020,2020,2020,0
20230926,100400,426220,2020,2020,2020,2020,0
20230926,100300,426220,2020,2020,2020,2020,0
20230926,100200,426220,2020,2020,2020,2020,0
20230926,100100,426220,2020,2020,2020,2020,0
20230926,100000,426220,2020,2020,2020,2020,0
20230926,095900,426220,2020,2020,2020,2020,0
20230926,095800,426220,2020,2020,2020,2020,0
20230926,095700,426220,2020,2020,2020,2020,0
20230926,095600,426220,2020,2020,2020,2020,0
20230926,095500,426220,2020,2020,2020,2020,211
20230926,095400,0,2020,2020,2020,2020,0
20230926,095300,0,2020,2020,2020,2020,0
20230926,095200,0,2020,2020,2020,2020,0
20230926,095100,0,2020,2020,2020,2020,0
20230926,095000,0,2020,2020,2020,2020,0
20230926,094900,0,2020,2020,2020,2020,0
20230926,094800,0,2020,2020,2020,2020,0
20230926,094700,0,2020,2020,2020,2020,0
20230926,094600,0,2020,2020,2020,2020,0
20230926,094500,0,2020,2020,2020,2020,0
20230926,094400,0,2020,2020,2020,2020,0
20230926,094300,0,2020,2020,2020,2020,0
20230926,094200,0,2020,2020,2020,2020,0
20230926,094100,0,2020,2020,2020,2020,0
20230926,094000,0,2020,2020,2020,2020,0
20230926,093900,0,2020,2020,2020,2020,0
20230926,093800,0,2020,2020,2020,2020,0
20230926,093700,0,2020,2020,2020,2020,0
20230926,093600,0,2020,2020,2020,2020,0
20230926,093500,0,2020,2020,2020,2020,0
20230926,093400,0,2020,2020,2020,2020,0
20230926,093300,0,2020,2020,2020,2020,0
20230926,093200,0,2020,2020,2020,2020,0
20230926,093100,0,2020,2020,2020,2020,0
20230926,093000,0,2020,2020,2020,2020,0
20230926,092900,0,2020,2020,2020,2020,0
20230926,092800,0,2020,2020,2020,2020,0
20230926,092700,0,2020,2020,2020,2020,0
20230926,092600,0,2020,2020,2020,2020,0
20230926,092500,0,2020,2020,2020,2020,0
20230926,092400,0,2020,2020,2020,2020,0
20230926,092300,0,2020,2020,2020,2020,0
20230926,092200,0,2020,2020,2020,2020,0
20230926,092100,0,2020,2020,2020,2020,0
20230926,092000,0,2020,2020,2020,2020,0
20230926,091900,0,2020,2020,2020,2020,0
20230926,091800,0,2020,2020,2020,2020,0
20230926,091700,0,2020,2020,2020,2020,0
20230926,091600,0,2020,2020,2020,2020,0
20230926,091500,0,2020,2020,2020,2020,0
20230926,091400,0,2020,2020,2020,2020,0
20230926,091300,0,2020,2020,2020,2020,0
20230926,091200,0,2020,2020,2020,2020,0
20230926,091100,0,2020,2020,2020,2020,0
20230926,091000,0,2020,2020,2020,2020,0
20230926,090900,0,2020,2020,2020,2020,0
20230926,090800,0,2020,2020,2020,2020,0
20230926,090700,0,2020,2020,2020,2020,0
20230926,090600,0,2020,2020,2020,2020,0
20230926,090500,0,2020,2020,2020,2020,0
20230926,090400,0,2020,2020,2020,2020,0
20230926,090300,0,2020,2020,2020,2020,0
20230926,090200,0,2020,2020,2020,2020,0
20230926,090100,0,2020,2020,2020,2020,0
20230926,090000,0,2020,2020,2020,2020,0