KissMeData/445360/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,210300,23635445,2035,2035,2035,2035,5
20230927,210200,23635445,2035,2035,2035,2035,0
20230927,210100,23635445,2035,2035,2035,2035,0
20230927,210000,23635445,2035,2035,2035,2035,0
20230927,205900,23635445,2035,2035,2035,2035,0
20230927,205800,23635445,2035,2035,2035,2035,0
20230927,205700,23635445,2035,2035,2035,2035,0
20230927,205600,23635445,2035,2035,2035,2035,0
20230927,205500,23635445,2035,2035,2035,2035,0
20230927,205400,23635445,2035,2035,2035,2035,0
20230927,205300,23635445,2035,2035,2035,2035,0
20230927,205200,23635445,2035,2035,2035,2035,0
20230927,205100,23635445,2035,2035,2035,2035,0
20230927,205000,23635445,2035,2035,2035,2035,0
20230927,204900,23635445,2035,2035,2035,2035,0
20230927,204800,23635445,2035,2035,2035,2035,0
20230927,204700,23635445,2035,2035,2035,2035,0
20230927,204600,23635445,2035,2035,2035,2035,0
20230927,204500,23635445,2035,2035,2035,2035,0
20230927,204400,23635445,2035,2035,2035,2035,0
20230927,204300,23635445,2035,2035,2035,2035,0
20230927,204200,23635445,2035,2035,2035,2035,0
20230927,204100,23635445,2035,2035,2035,2035,0
20230927,204000,23635445,2035,2035,2035,2035,0
20230927,203900,23635445,2035,2035,2035,2035,0
20230927,203800,23635445,2035,2035,2035,2035,0
20230927,203700,23635445,2035,2035,2035,2035,0
20230927,203600,23635445,2035,2035,2035,2035,0
20230927,203500,23635445,2035,2035,2035,2035,0
20230927,203400,23635445,2035,2035,2035,2035,0
20230927,203300,23635445,2035,2035,2035,2035,5
20230927,203200,23635445,2035,2035,2035,2035,0
20230927,203100,23635445,2035,2035,2035,2035,0
20230927,203000,23635445,2035,2035,2035,2035,0
20230927,202900,23635445,2035,2035,2035,2035,0
20230927,202800,23635445,2035,2035,2035,2035,0
20230927,202700,23635445,2035,2035,2035,2035,0
20230927,202600,23635445,2035,2035,2035,2035,0
20230927,202500,23635445,2035,2035,2035,2035,0
20230927,202400,23635445,2035,2035,2035,2035,0
20230927,202300,23635445,2035,2035,2035,2035,0
20230927,202200,23635445,2035,2035,2035,2035,0
20230927,202100,23635445,2035,2035,2035,2035,0
20230927,202000,23635445,2035,2035,2035,2035,0
20230927,201900,23635445,2035,2035,2035,2035,0
20230927,201800,23635445,2035,2035,2035,2035,0
20230927,201700,23635445,2035,2035,2035,2035,0
20230927,201600,23635445,2035,2035,2035,2035,0
20230927,201500,23635445,2035,2035,2035,2035,0
20230927,201400,23635445,2035,2035,2035,2035,0
20230927,201300,23635445,2035,2035,2035,2035,0
20230927,201200,23635445,2035,2035,2035,2035,0
20230927,201100,23635445,2035,2035,2035,2035,0
20230927,201000,23635445,2035,2035,2035,2035,0
20230927,200900,23635445,2035,2035,2035,2035,0
20230927,200800,23635445,2035,2035,2035,2035,0
20230927,200700,23635445,2035,2035,2035,2035,0
20230927,200600,23635445,2035,2035,2035,2035,0
20230927,200500,23635445,2035,2035,2035,2035,0
20230927,200400,23635445,2035,2035,2035,2035,0
20230927,200300,23635445,2035,2035,2035,2035,5
20230927,200200,23635445,2035,2035,2035,2035,0
20230927,200100,23635445,2035,2035,2035,2035,0
20230927,200000,23635445,2035,2035,2035,2035,0
20230927,195900,23635445,2035,2035,2035,2035,0
20230927,195800,23635445,2035,2035,2035,2035,0
20230927,195700,23635445,2035,2035,2035,2035,0
20230927,195600,23635445,2035,2035,2035,2035,0
20230927,195500,23635445,2035,2035,2035,2035,0
20230927,195400,23635445,2035,2035,2035,2035,0
20230927,195300,23635445,2035,2035,2035,2035,0
20230927,195200,23635445,2035,2035,2035,2035,0
20230927,195100,23635445,2035,2035,2035,2035,0
20230927,195000,23635445,2035,2035,2035,2035,0
20230927,194900,23635445,2035,2035,2035,2035,0
20230927,194800,23635445,2035,2035,2035,2035,0
20230927,194700,23635445,2035,2035,2035,2035,0
20230927,194600,23635445,2035,2035,2035,2035,0
20230927,194500,23635445,2035,2035,2035,2035,0
20230927,194400,23635445,2035,2035,2035,2035,0
20230927,194300,23635445,2035,2035,2035,2035,0
20230927,194200,23635445,2035,2035,2035,2035,0
20230927,194100,23635445,2035,2035,2035,2035,0
20230927,194000,23635445,2035,2035,2035,2035,0
20230927,193900,23635445,2035,2035,2035,2035,0
20230927,193800,23635445,2035,2035,2035,2035,0
20230927,193700,23635445,2035,2035,2035,2035,0
20230927,193600,23635445,2035,2035,2035,2035,0
20230927,193500,23635445,2035,2035,2035,2035,0
20230927,193400,23635445,2035,2035,2035,2035,0
20230927,193300,23635445,2035,2035,2035,2035,5
20230927,193200,23635445,2035,2035,2035,2035,0
20230927,193100,23635445,2035,2035,2035,2035,0
20230927,193000,23635445,2035,2035,2035,2035,0
20230927,192900,23635445,2035,2035,2035,2035,0
20230927,192800,23635445,2035,2035,2035,2035,0
20230927,192700,23635445,2035,2035,2035,2035,0
20230927,192600,23635445,2035,2035,2035,2035,0
20230927,192500,23635445,2035,2035,2035,2035,0
20230927,192400,23635445,2035,2035,2035,2035,0
20230927,192300,23635445,2035,2035,2035,2035,0
20230927,192200,23635445,2035,2035,2035,2035,0
20230927,192100,23635445,2035,2035,2035,2035,0
20230927,192000,23635445,2035,2035,2035,2035,0
20230927,191900,23635445,2035,2035,2035,2035,0
20230927,191800,23635445,2035,2035,2035,2035,0
20230927,191700,23635445,2035,2035,2035,2035,0
20230927,191600,23635445,2035,2035,2035,2035,0
20230927,191500,23635445,2035,2035,2035,2035,0
20230927,191400,23635445,2035,2035,2035,2035,0
20230927,191300,23635445,2035,2035,2035,2035,0
20230927,191200,23635445,2035,2035,2035,2035,0
20230927,191100,23635445,2035,2035,2035,2035,0
20230927,191000,23635445,2035,2035,2035,2035,0
20230927,190900,23635445,2035,2035,2035,2035,0
20230927,190800,23635445,2035,2035,2035,2035,0
20230927,190700,23635445,2035,2035,2035,2035,0
20230927,190600,23635445,2035,2035,2035,2035,0
20230927,190500,23635445,2035,2035,2035,2035,0
20230927,190400,23635445,2035,2035,2035,2035,0
20230927,190300,23635445,2035,2035,2035,2035,5
20230927,190200,23635445,2035,2035,2035,2035,0
20230927,190100,23635445,2035,2035,2035,2035,0
20230927,190000,23635445,2035,2035,2035,2035,0
20230927,185900,23635445,2035,2035,2035,2035,0
20230927,185800,23635445,2035,2035,2035,2035,0
20230927,185700,23635445,2035,2035,2035,2035,0
20230927,185600,23635445,2035,2035,2035,2035,0
20230927,185500,23635445,2035,2035,2035,2035,0
20230927,185400,23635445,2035,2035,2035,2035,0
20230927,185300,23635445,2035,2035,2035,2035,0
20230927,185200,23635445,2035,2035,2035,2035,0
20230927,185100,23635445,2035,2035,2035,2035,0
20230927,185000,23635445,2035,2035,2035,2035,0
20230927,184900,23635445,2035,2035,2035,2035,0
20230927,184800,23635445,2035,2035,2035,2035,0
20230927,184700,23635445,2035,2035,2035,2035,0
20230927,184600,23635445,2035,2035,2035,2035,0
20230927,184500,23635445,2035,2035,2035,2035,0
20230927,184400,23635445,2035,2035,2035,2035,0
20230927,184300,23635445,2035,2035,2035,2035,0
20230927,184200,23635445,2035,2035,2035,2035,0
20230927,184100,23635445,2035,2035,2035,2035,0
20230927,184000,23635445,2035,2035,2035,2035,0
20230927,183900,23635445,2035,2035,2035,2035,0
20230927,183800,23635445,2035,2035,2035,2035,0
20230927,183700,23635445,2035,2035,2035,2035,0
20230927,183600,23635445,2035,2035,2035,2035,0
20230927,183500,23635445,2035,2035,2035,2035,0
20230927,183400,23635445,2035,2035,2035,2035,0
20230927,183300,23635445,2035,2035,2035,2035,5
20230927,183200,23635445,2035,2035,2035,2035,0
20230927,183100,23635445,2035,2035,2035,2035,0
20230927,183000,23635445,2035,2035,2035,2035,0
20230927,182900,23635445,2035,2035,2035,2035,0
20230927,182800,23635445,2035,2035,2035,2035,0
20230927,182700,23635445,2035,2035,2035,2035,0
20230927,182600,23635445,2035,2035,2035,2035,0
20230927,182500,23635445,2035,2035,2035,2035,0
20230927,182400,23635445,2035,2035,2035,2035,0
20230927,182300,23635445,2035,2035,2035,2035,0
20230927,182200,23635445,2035,2035,2035,2035,0
20230927,182100,23635445,2035,2035,2035,2035,0
20230927,182000,23635445,2035,2035,2035,2035,0
20230927,181900,23635445,2035,2035,2035,2035,0
20230927,181800,23635445,2035,2035,2035,2035,0
20230927,181700,23635445,2035,2035,2035,2035,0
20230927,181600,23635445,2035,2035,2035,2035,0
20230927,181500,23635445,2035,2035,2035,2035,0
20230927,181400,23635445,2035,2035,2035,2035,0
20230927,181300,23635445,2035,2035,2035,2035,0
20230927,181200,23635445,2035,2035,2035,2035,0
20230927,181100,23635445,2035,2035,2035,2035,0
20230927,181000,23635445,2035,2035,2035,2035,0
20230927,180900,23635445,2035,2035,2035,2035,0
20230927,180800,23635445,2035,2035,2035,2035,0
20230927,180700,23635445,2035,2035,2035,2035,0
20230927,180600,23635445,2035,2035,2035,2035,0
20230927,180500,23635445,2035,2035,2035,2035,0
20230927,180400,23635445,2035,2035,2035,2035,0
20230927,180300,23635445,2035,2035,2035,2035,5
20230927,180200,23635445,2035,2035,2035,2035,0
20230927,180100,23635445,2035,2035,2035,2035,0
20230927,180000,23635445,2035,2035,2035,2035,0
20230927,175900,23635445,2035,2035,2035,2035,0
20230927,175800,23635445,2035,2035,2035,2035,0
20230927,175700,23635445,2035,2035,2035,2035,0
20230927,175600,23635445,2035,2035,2035,2035,0
20230927,175500,23635445,2035,2035,2035,2035,0
20230927,175400,23635445,2035,2035,2035,2035,0
20230927,175300,23635445,2035,2035,2035,2035,0
20230927,175200,23635445,2035,2035,2035,2035,0
20230927,175100,23635445,2035,2035,2035,2035,0
20230927,175000,23635445,2035,2035,2035,2035,0
20230927,174900,23635445,2035,2035,2035,2035,0
20230927,174800,23635445,2035,2035,2035,2035,0
20230927,174700,23635445,2035,2035,2035,2035,0
20230927,174600,23635445,2035,2035,2035,2035,0
20230927,174500,23635445,2035,2035,2035,2035,0
20230927,174400,23635445,2035,2035,2035,2035,0
20230927,174300,23635445,2035,2035,2035,2035,0
20230927,174200,23635445,2035,2035,2035,2035,0
20230927,174100,23635445,2035,2035,2035,2035,0
20230927,174000,23635445,2035,2035,2035,2035,0
20230927,173900,23635445,2035,2035,2035,2035,0
20230927,173800,23635445,2035,2035,2035,2035,0
20230927,173700,23635445,2035,2035,2035,2035,0
20230927,173600,23635445,2035,2035,2035,2035,0
20230927,173500,23635445,2035,2035,2035,2035,0
20230927,173400,23635445,2035,2035,2035,2035,0
20230927,173300,23635445,2035,2035,2035,2035,5
20230927,173200,23635445,2035,2035,2035,2035,0
20230927,173100,23635445,2035,2035,2035,2035,0
20230927,173000,23635445,2035,2035,2035,2035,0
20230927,172900,23635445,2035,2035,2035,2035,0
20230927,172800,23635445,2035,2035,2035,2035,0
20230927,172700,23635445,2035,2035,2035,2035,0
20230927,172600,23635445,2035,2035,2035,2035,0
20230927,172500,23635445,2035,2035,2035,2035,0
20230927,172400,23635445,2035,2035,2035,2035,0
20230927,172300,23635445,2035,2035,2035,2035,0
20230927,172200,23635445,2035,2035,2035,2035,0
20230927,172100,23635445,2035,2035,2035,2035,0
20230927,172000,23635445,2035,2035,2035,2035,0
20230927,171900,23635445,2035,2035,2035,2035,0
20230927,171800,23635445,2035,2035,2035,2035,0
20230927,171700,23635445,2035,2035,2035,2035,0
20230927,171600,23635445,2035,2035,2035,2035,0
20230927,171500,23635445,2035,2035,2035,2035,0
20230927,171400,23635445,2035,2035,2035,2035,0
20230927,171300,23635445,2035,2035,2035,2035,0
20230927,171200,23635445,2035,2035,2035,2035,0
20230927,171100,23635445,2035,2035,2035,2035,0
20230927,171000,23635445,2035,2035,2035,2035,0
20230927,170900,23635445,2035,2035,2035,2035,0
20230927,170800,23635445,2035,2035,2035,2035,0
20230927,170700,23635445,2035,2035,2035,2035,0
20230927,170600,23635445,2035,2035,2035,2035,0
20230927,170500,23635445,2035,2035,2035,2035,0
20230927,170400,23635445,2035,2035,2035,2035,0
20230927,170300,23635445,2035,2035,2035,2035,5
20230927,170200,23635445,2035,2035,2035,2035,0
20230927,170100,23635445,2035,2035,2035,2035,0
20230927,170000,23635445,2035,2035,2035,2035,0
20230927,165900,23635445,2035,2035,2035,2035,0
20230927,165800,23635445,2035,2035,2035,2035,0
20230927,165700,23635445,2035,2035,2035,2035,0
20230927,165600,23635445,2035,2035,2035,2035,0
20230927,165500,23635445,2035,2035,2035,2035,0
20230927,165400,23635445,2035,2035,2035,2035,0
20230927,165300,23635445,2035,2035,2035,2035,0
20230927,165200,23635445,2035,2035,2035,2035,0
20230927,165100,23635445,2035,2035,2035,2035,0
20230927,165000,23635445,2035,2035,2035,2035,0
20230927,164900,23635445,2035,2035,2035,2035,0
20230927,164800,23635445,2035,2035,2035,2035,0
20230927,164700,23635445,2035,2035,2035,2035,0
20230927,164600,23635445,2035,2035,2035,2035,0
20230927,164500,23635445,2035,2035,2035,2035,0
20230927,164400,23635445,2035,2035,2035,2035,0
20230927,164300,23635445,2035,2035,2035,2035,0
20230927,164200,23635445,2035,2035,2035,2035,0
20230927,164100,23635445,2035,2035,2035,2035,0
20230927,164000,23635445,2035,2035,2035,2035,0
20230927,163900,23635445,2035,2035,2035,2035,0
20230927,163800,23635445,2035,2035,2035,2035,0
20230927,163700,23635445,2035,2035,2035,2035,0
20230927,163600,23635445,2035,2035,2035,2035,0
20230927,163500,23635445,2035,2035,2035,2035,0
20230927,163400,23635445,2035,2035,2035,2035,0
20230927,163300,23635445,2035,2035,2035,2035,5
20230927,163200,23635445,2035,2035,2035,2035,0
20230927,163100,23635445,2035,2035,2035,2035,0
20230927,163000,23635445,2035,2035,2035,2035,0
20230927,162900,23635445,2035,2035,2035,2035,0
20230927,162800,23635445,2035,2035,2035,2035,0
20230927,162700,23635445,2035,2035,2035,2035,0
20230927,162600,23635445,2035,2035,2035,2035,0
20230927,162500,23635445,2035,2035,2035,2035,0
20230927,162400,23635445,2035,2035,2035,2035,0
20230927,162300,23635445,2035,2035,2035,2035,0
20230927,162200,23635445,2035,2035,2035,2035,0
20230927,162100,23635445,2035,2035,2035,2035,0
20230927,162000,23635445,2035,2035,2035,2035,0
20230927,161900,23635445,2035,2035,2035,2035,0
20230927,161800,23635445,2035,2035,2035,2035,0
20230927,161700,23635445,2035,2035,2035,2035,0
20230927,161600,23635445,2035,2035,2035,2035,0
20230927,161500,23635445,2035,2035,2035,2035,0
20230927,161400,23635445,2035,2035,2035,2035,0
20230927,161300,23635445,2035,2035,2035,2035,0
20230927,161200,23635445,2035,2035,2035,2035,0
20230927,161100,23635445,2035,2035,2035,2035,0
20230927,161000,23635445,2035,2035,2035,2035,0
20230927,160900,23635445,2035,2035,2035,2035,0
20230927,160800,23635445,2035,2035,2035,2035,0
20230927,160700,23635445,2035,2035,2035,2035,0
20230927,160600,23635445,2035,2035,2035,2035,0
20230927,160500,23635445,2035,2035,2035,2035,0
20230927,160400,23635445,2035,2035,2035,2035,0
20230927,160300,23635445,2035,2035,2035,2035,5
20230927,160200,23635445,2035,2035,2035,2035,0
20230927,160100,23635445,2035,2035,2035,2035,0
20230927,160000,23635445,2035,2035,2035,2035,0
20230927,155900,23635445,2035,2035,2035,2035,0
20230927,155800,23635445,2035,2035,2035,2035,0
20230927,155700,23635445,2035,2035,2035,2035,0
20230927,155600,23635445,2035,2035,2035,2035,0
20230927,155500,23635445,2035,2035,2035,2035,0
20230927,155400,23635445,2035,2035,2035,2035,0
20230927,155300,23635445,2035,2035,2035,2035,0
20230927,155200,23635445,2035,2035,2035,2035,0
20230927,155100,23635445,2035,2035,2035,2035,0
20230927,155000,23635445,2035,2035,2035,2035,0
20230927,154900,23635445,2035,2035,2035,2035,0
20230927,154800,23635445,2035,2035,2035,2035,0
20230927,154700,23635445,2035,2035,2035,2035,0
20230927,154600,23635445,2035,2035,2035,2035,0
20230927,154500,23635445,2035,2035,2035,2035,0
20230927,154400,23635445,2035,2035,2035,2035,0
20230927,154300,23635445,2035,2035,2035,2035,0
20230927,154200,23635445,2035,2035,2035,2035,0
20230927,154100,23635445,2035,2035,2035,2035,0
20230927,154000,23635445,2035,2035,2035,2035,0
20230927,153900,23635445,2035,2035,2035,2035,0
20230927,153800,23635445,2035,2035,2035,2035,0
20230927,153700,23635445,2035,2035,2035,2035,0
20230927,153600,23635445,2035,2035,2035,2035,0
20230927,153500,23635445,2035,2035,2035,2035,0
20230927,153400,23635445,2035,2035,2035,2035,0
20230927,153300,23635445,2035,2035,2035,2035,5
20230927,153200,23635445,2035,2035,2035,2035,0
20230927,153100,23635445,2035,2035,2035,2035,0
20230927,153000,23635445,2035,2035,2035,2035,5
20230927,152900,23625270,2035,2035,2035,2035,0
20230927,152800,23625270,2035,2035,2035,2035,0
20230927,152700,23625270,2035,2035,2035,2035,0
20230927,152600,23625270,2035,2035,2035,2035,0
20230927,152500,23625270,2035,2035,2035,2035,0
20230927,152400,23625270,2035,2035,2035,2035,0
20230927,152300,23625270,2035,2035,2035,2035,0
20230927,152200,23625270,2035,2035,2035,2035,0
20230927,152100,23625270,2035,2035,2035,2035,0
20230927,152000,23625270,2035,2035,2035,2035,0
20230927,151900,23625270,2035,2035,2035,2035,1
20230927,151800,23623235,2025,2025,2025,2025,0
20230927,151700,23623235,2025,2025,2025,2025,0
20230927,151600,23623235,2025,2025,2025,2025,0
20230927,151500,23623235,2025,2025,2025,2025,0
20230927,151400,23623235,2025,2025,2025,2025,0
20230927,151300,23623235,2025,2025,2025,2025,130
20230927,151200,23359985,2035,2035,2035,2035,0
20230927,151100,23359985,2035,2035,2035,2035,0
20230927,151000,23359985,2035,2035,2035,2035,0
20230927,150900,23359985,2035,2035,2035,2035,0
20230927,150800,23359985,2035,2035,2035,2035,0
20230927,150700,23359985,2035,2035,2035,2035,0
20230927,150600,23359985,2035,2035,2035,2035,0
20230927,150500,23359985,2035,2035,2035,2035,0
20230927,150400,23359985,2035,2035,2035,2035,0
20230927,150300,23359985,2035,2035,2035,2035,0
20230927,150200,23359985,2035,2035,2035,2035,0
20230927,150100,23359985,2035,2035,2035,2035,0
20230927,150000,23359985,2035,2035,2035,2035,0
20230927,145900,23359985,2035,2035,2035,2035,0
20230927,145800,23359985,2035,2035,2035,2035,0
20230927,145700,23359985,2035,2035,2035,2035,0
20230927,145600,23359985,2035,2035,2035,2035,0
20230927,145500,23359985,2035,2035,2035,2035,0
20230927,145400,23359985,2035,2035,2035,2035,0
20230927,145300,23359985,2035,2035,2035,2035,0
20230927,145200,23359985,2035,2035,2035,2035,0
20230927,145100,23359985,2035,2035,2035,2035,0
20230927,145000,23359985,2035,2035,2035,2035,0
20230927,144900,23359985,2035,2035,2035,2035,0
20230927,144800,23359985,2035,2035,2035,2035,0
20230927,144700,23359985,2035,2035,2035,2035,0
20230927,144600,23359985,2035,2035,2035,2035,0
20230927,144500,23359985,2035,2035,2035,2035,0
20230927,144400,23359985,2035,2035,2035,2035,1300
20230927,144300,20714485,2025,2025,2025,2025,0
20230927,144200,20714485,2025,2025,2025,2025,0
20230927,144100,20714485,2025,2025,2025,2025,0
20230927,144000,20714485,2025,2025,2025,2025,0
20230927,143900,20714485,2025,2025,2025,2025,0
20230927,143800,20714485,2025,2025,2025,2025,0
20230927,143700,20714485,2025,2025,2025,2025,0
20230927,143600,20714485,2025,2025,2025,2025,0
20230927,143500,20714485,2025,2025,2025,2025,0
20230927,143400,20714485,2025,2025,2025,2025,0
20230927,143300,20714485,2025,2025,2025,2025,0
20230927,143200,20714485,2025,2025,2025,2025,0
20230927,143100,20714485,2025,2025,2025,2025,0
20230927,143000,20714485,2025,2025,2025,2025,0
20230927,142900,20714485,2025,2025,2025,2025,0
20230927,142800,20714485,2025,2025,2025,2025,0
20230927,142700,20714485,2025,2025,2025,2025,0
20230927,142600,20714485,2025,2025,2025,2025,0
20230927,142500,20714485,2025,2025,2025,2025,0
20230927,142400,20714485,2025,2025,2025,2025,0
20230927,142300,20714485,2025,2025,2025,2025,0
20230927,142200,20714485,2025,2025,2025,2025,0
20230927,142100,20714485,2025,2025,2025,2025,0
20230927,142000,20714485,2025,2025,2025,2025,0
20230927,141900,20714485,2025,2025,2025,2025,0
20230927,141800,20714485,2025,2025,2025,2025,0
20230927,141700,20714485,2025,2025,2025,2025,0
20230927,141600,20714485,2025,2025,2025,2025,0
20230927,141500,20714485,2025,2025,2025,2025,0
20230927,141400,20714485,2025,2025,2025,2025,0
20230927,141300,20714485,2025,2025,2025,2025,0
20230927,141200,20714485,2025,2025,2025,2025,0
20230927,141100,20714485,2025,2025,2025,2025,0
20230927,141000,20714485,2025,2025,2025,2025,0
20230927,140900,20714485,2025,2025,2025,2025,0
20230927,140800,20714485,2025,2025,2025,2025,0
20230927,140700,20714485,2025,2025,2025,2025,0
20230927,140600,20714485,2025,2025,2025,2025,0
20230927,140500,20714485,2025,2025,2025,2025,0
20230927,140400,20714485,2025,2025,2025,2025,0
20230927,140300,20714485,2025,2025,2025,2025,0
20230927,140200,20714485,2025,2025,2025,2025,0
20230927,140100,20714485,2025,2025,2025,2025,0
20230927,140000,20714485,2025,2025,2025,2025,0
20230927,135900,20714485,2025,2025,2025,2025,0
20230927,135800,20714485,2025,2025,2025,2025,0
20230927,135700,20714485,2025,2025,2025,2025,0
20230927,135600,20714485,2025,2025,2025,2025,0
20230927,135500,20714485,2025,2025,2025,2025,0
20230927,135400,20714485,2025,2025,2025,2025,0
20230927,135300,20714485,2025,2025,2025,2025,0
20230927,135200,20714485,2025,2025,2025,2025,0
20230927,135100,20714485,2025,2025,2025,2025,0
20230927,135000,20714485,2025,2025,2025,2025,0
20230927,134900,20714485,2025,2025,2025,2025,0
20230927,134800,20714485,2025,2025,2025,2025,0
20230927,134700,20714485,2025,2025,2025,2025,0
20230927,134600,20714485,2025,2025,2025,2025,0
20230927,134500,20714485,2025,2025,2025,2025,0
20230927,134400,20714485,2025,2025,2025,2025,0
20230927,134300,20714485,2025,2025,2025,2025,0
20230927,134200,20714485,2025,2025,2025,2025,0
20230927,134100,20714485,2025,2025,2025,2025,0
20230927,134000,20714485,2025,2025,2025,2025,0
20230927,133900,20714485,2025,2025,2025,2025,0
20230927,133800,20714485,2025,2025,2025,2025,0
20230927,133700,20714485,2025,2025,2025,2025,0
20230927,133600,20714485,2025,2025,2025,2025,0
20230927,133500,20714485,2025,2025,2025,2025,0
20230927,133400,20714485,2025,2025,2025,2025,0
20230927,133300,20714485,2025,2025,2025,2025,0
20230927,133200,20714485,2025,2025,2025,2025,0
20230927,133100,20714485,2025,2025,2025,2025,0
20230927,133000,20714485,2025,2025,2025,2025,0
20230927,132900,20714485,2025,2025,2025,2025,0
20230927,132800,20714485,2025,2025,2025,2025,0
20230927,132700,20714485,2025,2025,2025,2025,0
20230927,132600,20714485,2025,2025,2025,2025,0
20230927,132500,20714485,2025,2025,2025,2025,0
20230927,132400,20714485,2025,2025,2025,2025,0
20230927,132300,20714485,2025,2025,2025,2025,0
20230927,132200,20714485,2025,2025,2025,2025,0
20230927,132100,20714485,2025,2025,2025,2025,0
20230927,132000,20714485,2025,2025,2025,2025,0
20230927,131900,20714485,2025,2025,2025,2025,0
20230927,131800,20714485,2025,2025,2025,2025,0
20230927,131700,20714485,2025,2025,2025,2025,0
20230927,131600,20714485,2025,2025,2025,2025,0
20230927,131500,20714485,2025,2025,2025,2025,0
20230927,131400,20714485,2025,2025,2025,2025,0
20230927,131300,20714485,2025,2025,2025,2025,0
20230927,131200,20714485,2025,2025,2025,2025,0
20230927,131100,20714485,2025,2025,2025,2025,0
20230927,131000,20714485,2025,2025,2025,2025,0
20230927,130900,20714485,2025,2025,2025,2025,0
20230927,130800,20714485,2025,2025,2025,2025,0
20230927,130700,20714485,2025,2025,2025,2025,0
20230927,130600,20714485,2025,2025,2025,2025,0
20230927,130500,20714485,2025,2025,2025,2025,0
20230927,130400,20714485,2025,2025,2025,2025,0
20230927,130300,20714485,2025,2025,2025,2025,0
20230927,130200,20714485,2025,2025,2025,2025,0
20230927,130100,20714485,2025,2025,2025,2025,0
20230927,130000,20714485,2025,2025,2025,2025,0
20230927,125900,20714485,2025,2025,2025,2025,0
20230927,125800,20714485,2025,2025,2025,2025,0
20230927,125700,20714485,2025,2025,2025,2025,0
20230927,125600,20714485,2025,2025,2025,2025,0
20230927,125500,20714485,2025,2025,2025,2025,0
20230927,125400,20714485,2025,2025,2025,2025,0
20230927,125300,20714485,2025,2025,2025,2025,0
20230927,125200,20714485,2025,2025,2025,2025,0
20230927,125100,20714485,2025,2025,2025,2025,0
20230927,125000,20714485,2025,2025,2025,2025,0
20230927,124900,20714485,2025,2025,2025,2025,0
20230927,124800,20714485,2025,2025,2025,2025,0
20230927,124700,20714485,2025,2025,2025,2025,0
20230927,124600,20714485,2025,2025,2025,2025,0
20230927,124500,20714485,2025,2025,2025,2025,0
20230927,124400,20714485,2025,2025,2025,2025,0
20230927,124300,20714485,2025,2025,2025,2025,0
20230927,124200,20714485,2025,2025,2025,2025,0
20230927,124100,20714485,2025,2025,2025,2025,0
20230927,124000,20714485,2025,2025,2025,2025,0
20230927,123900,20714485,2025,2025,2025,2025,0
20230927,123800,20714485,2025,2025,2025,2025,0
20230927,123700,20714485,2025,2025,2025,2025,0
20230927,123600,20714485,2025,2025,2025,2025,0
20230927,123500,20714485,2025,2025,2025,2025,0
20230927,123400,20714485,2025,2025,2025,2025,0
20230927,123300,20714485,2025,2025,2025,2025,0
20230927,123200,20714485,2025,2025,2025,2025,0
20230927,123100,20714485,2025,2025,2025,2025,0
20230927,123000,20714485,2025,2025,2025,2025,0
20230927,122900,20714485,2025,2025,2025,2025,0
20230927,122800,20714485,2025,2025,2025,2025,0
20230927,122700,20714485,2025,2025,2025,2025,0
20230927,122600,20714485,2025,2025,2025,2025,0
20230927,122500,20714485,2025,2025,2025,2025,0
20230927,122400,20714485,2025,2025,2025,2025,0
20230927,122300,20714485,2025,2025,2025,2025,0
20230927,122200,20714485,2025,2025,2025,2025,0
20230927,122100,20714485,2025,2025,2025,2025,0
20230927,122000,20714485,2025,2025,2025,2025,0
20230927,121900,20714485,2025,2025,2025,2025,302
20230927,121800,20102935,2030,2030,2030,2030,0
20230927,121700,20102935,2030,2030,2030,2030,0
20230927,121600,20102935,2030,2030,2030,2030,0
20230927,121500,20102935,2030,2030,2030,2030,0
20230927,121400,20102935,2030,2030,2030,2030,0
20230927,121300,20102935,2030,2030,2030,2030,0
20230927,121200,20102935,2030,2030,2030,2030,0
20230927,121100,20102935,2030,2030,2030,2030,0
20230927,121000,20102935,2030,2030,2030,2030,0
20230927,120900,20102935,2030,2030,2030,2030,0
20230927,120800,20102935,2030,2030,2030,2030,0
20230927,120700,20102935,2030,2030,2030,2030,0
20230927,120600,20102935,2030,2030,2030,2030,0
20230927,120500,20102935,2030,2030,2030,2030,0
20230927,120400,20102935,2030,2030,2030,2030,0
20230927,120300,20102935,2030,2030,2030,2030,0
20230927,120200,20102935,2030,2030,2030,2030,0
20230927,120100,20102935,2030,2030,2030,2030,0
20230927,120000,20102935,2030,2030,2030,2030,0
20230927,115900,20102935,2030,2030,2030,2030,0
20230927,115800,20102935,2030,2030,2030,2030,0
20230927,115700,20102935,2030,2030,2030,2030,0
20230927,115600,20102935,2030,2030,2030,2030,0
20230927,115500,20102935,2030,2030,2030,2030,0
20230927,115400,20102935,2030,2030,2030,2030,0
20230927,115300,20102935,2030,2030,2030,2030,0
20230927,115200,20102935,2030,2030,2030,2030,0
20230927,115100,20102935,2030,2030,2030,2030,0
20230927,115000,20102935,2030,2030,2030,2030,0
20230927,114900,20102935,2030,2030,2030,2030,0
20230927,114800,20102935,2030,2030,2030,2030,0
20230927,114700,20102935,2030,2030,2030,2030,0
20230927,114600,20102935,2030,2030,2030,2030,0
20230927,114500,20102935,2030,2030,2030,2030,0
20230927,114400,20102935,2030,2030,2030,2030,0
20230927,114300,20102935,2030,2030,2030,2030,0
20230927,114200,20102935,2030,2030,2030,2030,0
20230927,114100,20102935,2030,2030,2030,2030,0
20230927,114000,20102935,2030,2030,2030,2030,0
20230927,113900,20102935,2030,2030,2030,2030,0
20230927,113800,20102935,2030,2030,2030,2030,0
20230927,113700,20102935,2030,2030,2030,2030,0
20230927,113600,20102935,2030,2030,2030,2030,0
20230927,113500,20102935,2030,2030,2030,2030,0
20230927,113400,20102935,2030,2030,2030,2030,0
20230927,113300,20102935,2030,2030,2030,2030,0
20230927,113200,20102935,2030,2030,2030,2030,0
20230927,113100,20102935,2030,2030,2030,2030,0
20230927,113000,20102935,2030,2030,2030,2030,0
20230927,112900,20102935,2030,2030,2030,2030,0
20230927,112800,20102935,2030,2030,2030,2030,0
20230927,112700,20102935,2030,2030,2030,2030,0
20230927,112600,20102935,2030,2030,2030,2030,0
20230927,112500,20102935,2030,2030,2030,2030,0
20230927,112400,20102935,2030,2030,2030,2030,0
20230927,112300,20102935,2030,2030,2030,2030,0
20230927,112200,20102935,2030,2030,2030,2030,0
20230927,112100,20102935,2030,2030,2030,2030,0
20230927,112000,20102935,2030,2030,2030,2030,0
20230927,111900,20102935,2030,2030,2030,2030,0
20230927,111800,20102935,2030,2030,2030,2030,0
20230927,111700,20102935,2030,2030,2030,2030,0
20230927,111600,20102935,2030,2030,2030,2030,0
20230927,111500,20102935,2030,2030,2030,2030,0
20230927,111400,20102935,2030,2030,2030,2030,0
20230927,111300,20102935,2030,2030,2030,2030,0
20230927,111200,20102935,2030,2030,2030,2030,0
20230927,111100,20102935,2030,2030,2030,2030,0
20230927,111000,20102935,2030,2030,2030,2030,0
20230927,110900,20102935,2030,2030,2030,2030,0
20230927,110800,20102935,2030,2030,2030,2030,0
20230927,110700,20102935,2030,2030,2030,2030,0
20230927,110600,20102935,2030,2030,2030,2030,0
20230927,110500,20102935,2030,2030,2030,2030,0
20230927,110400,20102935,2030,2030,2030,2030,0
20230927,110300,20102935,2030,2030,2030,2030,0
20230927,110200,20102935,2030,2030,2030,2030,0
20230927,110100,20102935,2030,2030,2030,2030,0
20230927,110000,20102935,2030,2030,2030,2030,0
20230927,105900,20102935,2030,2030,2030,2030,0
20230927,105800,20102935,2030,2030,2030,2030,0
20230927,105700,20102935,2030,2030,2030,2030,0
20230927,105600,20102935,2030,2030,2030,2030,0
20230927,105500,20102935,2030,2030,2030,2030,0
20230927,105400,20102935,2030,2030,2030,2030,0
20230927,105300,20102935,2030,2030,2030,2030,0
20230927,105200,20102935,2030,2030,2030,2030,0
20230927,105100,20102935,2030,2030,2030,2030,0
20230927,105000,20102935,2030,2030,2030,2030,0
20230927,104900,20102935,2030,2030,2030,2030,0
20230927,104800,20102935,2030,2030,2030,2030,0
20230927,104700,20102935,2030,2030,2030,2030,0
20230927,104600,20102935,2030,2030,2030,2030,0
20230927,104500,20102935,2030,2030,2030,2030,0
20230927,104400,20102935,2030,2030,2030,2030,0
20230927,104300,20102935,2030,2030,2030,2030,0
20230927,104200,20102935,2030,2030,2030,2030,0
20230927,104100,20102935,2030,2030,2030,2030,0
20230927,104000,20102935,2030,2030,2030,2030,0
20230927,103900,20102935,2030,2030,2030,2030,0
20230927,103800,20102935,2030,2030,2030,2030,0
20230927,103700,20102935,2030,2030,2030,2030,0
20230927,103600,20102935,2030,2030,2030,2030,0
20230927,103500,20102935,2030,2030,2030,2030,0
20230927,103400,20102935,2030,2030,2030,2030,0
20230927,103300,20102935,2030,2030,2030,2030,0
20230927,103200,20102935,2030,2030,2030,2030,0
20230927,103100,20102935,2030,2030,2030,2030,0
20230927,103000,20102935,2030,2030,2030,2030,0
20230927,102900,20102935,2030,2030,2030,2030,0
20230927,102800,20102935,2030,2030,2030,2030,0
20230927,102700,20102935,2030,2030,2030,2030,0
20230927,102600,20102935,2030,2030,2030,2030,0
20230927,102500,20102935,2030,2030,2030,2030,0
20230927,102400,20102935,2030,2030,2030,2030,0
20230927,102300,20102935,2030,2030,2030,2030,0
20230927,102200,20102935,2030,2030,2030,2030,0
20230927,102100,20102935,2030,2030,2030,2030,0
20230927,102000,20102935,2030,2030,2030,2030,0
20230927,101900,20102935,2030,2030,2030,2030,0
20230927,101800,20102935,2030,2030,2030,2030,0
20230927,101700,20102935,2030,2030,2030,2030,0
20230927,101600,20102935,2030,2030,2030,2030,0
20230927,101500,20102935,2030,2030,2030,2030,0
20230927,101400,20102935,2030,2030,2030,2030,0
20230927,101300,20102935,2030,2030,2030,2030,0
20230927,101200,20102935,2030,2030,2030,2030,0
20230927,101100,20102935,2030,2030,2030,2030,0
20230927,101000,20102935,2030,2030,2030,2030,0
20230927,100900,20102935,2030,2030,2030,2030,0
20230927,100800,20102935,2030,2030,2030,2030,0
20230927,100700,20102935,2030,2030,2030,2030,0
20230927,100600,20102935,2030,2030,2030,2030,0
20230927,100500,20102935,2030,2030,2030,2030,0
20230927,100400,20102935,2030,2030,2030,2030,0
20230927,100300,20102935,2030,2030,2030,2030,0
20230927,100200,20102935,2030,2030,2030,2030,0
20230927,100100,20102935,2030,2030,2030,2030,0
20230927,100000,20102935,2030,2030,2030,2030,0
20230927,095900,20102935,2030,2030,2030,2030,0
20230927,095800,20102935,2030,2030,2030,2030,0
20230927,095700,20102935,2030,2030,2030,2030,0
20230927,095600,20102935,2030,2030,2030,2030,0
20230927,095500,20102935,2030,2030,2030,2030,0
20230927,095400,20102935,2030,2030,2030,2030,0
20230927,095300,20102935,2030,2030,2030,2030,0
20230927,095200,20102935,2030,2030,2030,2030,0
20230927,095100,20102935,2030,2030,2030,2030,0
20230927,095000,20102935,2030,2030,2030,2030,0
20230927,094900,20102935,2030,2030,2030,2030,0
20230927,094800,20102935,2030,2030,2030,2030,0
20230927,094700,20102935,2030,2030,2030,2030,0
20230927,094600,20102935,2030,2030,2030,2030,0
20230927,094500,20102935,2030,2030,2030,2030,0
20230927,094400,20102935,2030,2030,2030,2030,0
20230927,094300,20102935,2030,2030,2030,2030,0
20230927,094200,20102935,2030,2030,2030,2030,0
20230927,094100,20102935,2030,2030,2030,2030,1
20230927,094000,20100905,2005,2025,2025,2005,10000
20230927,093900,20350,2035,2035,2035,2035,0
20230927,093800,20350,2035,2035,2035,2035,0
20230927,093700,20350,2035,2035,2035,2035,0
20230927,093600,20350,2035,2035,2035,2035,0
20230927,093500,20350,2035,2035,2035,2035,0
20230927,093400,20350,2035,2035,2035,2035,0
20230927,093300,20350,2035,2035,2035,2035,0
20230927,093200,20350,2035,2035,2035,2035,0
20230927,093100,20350,2035,2035,2035,2035,0
20230927,093000,20350,2035,2035,2035,2035,0
20230927,092900,20350,2035,2035,2035,2035,0
20230927,092800,20350,2035,2035,2035,2035,0
20230927,092700,20350,2035,2035,2035,2035,0
20230927,092600,20350,2035,2035,2035,2035,0
20230927,092500,20350,2035,2035,2035,2035,0
20230927,092400,20350,2035,2035,2035,2035,0
20230927,092300,20350,2035,2035,2035,2035,0
20230927,092200,20350,2035,2035,2035,2035,0
20230927,092100,20350,2035,2035,2035,2035,0
20230927,092000,20350,2035,2035,2035,2035,0
20230927,091900,20350,2035,2035,2035,2035,0
20230927,091800,20350,2035,2035,2035,2035,0
20230927,091700,20350,2035,2035,2035,2035,0
20230927,091600,20350,2035,2035,2035,2035,0
20230927,091500,20350,2035,2035,2035,2035,0
20230927,091400,20350,2035,2035,2035,2035,0
20230927,091300,20350,2035,2035,2035,2035,0
20230927,091200,20350,2035,2035,2035,2035,0
20230927,091100,20350,2035,2035,2035,2035,0
20230927,091000,20350,2035,2035,2035,2035,0
20230927,090900,20350,2035,2035,2035,2035,0
20230927,090800,20350,2035,2035,2035,2035,0
20230927,090700,20350,2035,2035,2035,2035,0
20230927,090600,20350,2035,2035,2035,2035,0
20230927,090500,20350,2035,2035,2035,2035,0
20230927,090400,20350,2035,2035,2035,2035,0
20230927,090300,20350,2035,2035,2035,2035,0
20230927,090200,20350,2035,2035,2035,2035,0
20230927,090100,20350,2035,2035,2035,2035,0
20230927,090000,20350,2035,2035,2035,2035,10