KissMeData/448780/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,205800,318470,2525,2525,2525,2525,1
20230904,205700,318470,2525,2525,2525,2525,0
20230904,205600,318470,2525,2525,2525,2525,0
20230904,205500,318470,2525,2525,2525,2525,0
20230904,205400,318470,2525,2525,2525,2525,0
20230904,205300,318470,2525,2525,2525,2525,0
20230904,205200,318470,2525,2525,2525,2525,0
20230904,205100,318470,2525,2525,2525,2525,0
20230904,205000,318470,2525,2525,2525,2525,0
20230904,204900,318470,2525,2525,2525,2525,0
20230904,204800,318470,2525,2525,2525,2525,0
20230904,204700,318470,2525,2525,2525,2525,0
20230904,204600,318470,2525,2525,2525,2525,0
20230904,204500,318470,2525,2525,2525,2525,0
20230904,204400,318470,2525,2525,2525,2525,0
20230904,204300,318470,2525,2525,2525,2525,0
20230904,204200,318470,2525,2525,2525,2525,0
20230904,204100,318470,2525,2525,2525,2525,0
20230904,204000,318470,2525,2525,2525,2525,0
20230904,203900,318470,2525,2525,2525,2525,0
20230904,203800,318470,2525,2525,2525,2525,0
20230904,203700,318470,2525,2525,2525,2525,0
20230904,203600,318470,2525,2525,2525,2525,0
20230904,203500,318470,2525,2525,2525,2525,0
20230904,203400,318470,2525,2525,2525,2525,0
20230904,203300,318470,2525,2525,2525,2525,0
20230904,203200,318470,2525,2525,2525,2525,0
20230904,203100,318470,2525,2525,2525,2525,0
20230904,203000,318470,2525,2525,2525,2525,0
20230904,202900,318470,2525,2525,2525,2525,0
20230904,202800,318470,2525,2525,2525,2525,1
20230904,202700,318470,2525,2525,2525,2525,0
20230904,202600,318470,2525,2525,2525,2525,0
20230904,202500,318470,2525,2525,2525,2525,0
20230904,202400,318470,2525,2525,2525,2525,0
20230904,202300,318470,2525,2525,2525,2525,0
20230904,202200,318470,2525,2525,2525,2525,0
20230904,202100,318470,2525,2525,2525,2525,0
20230904,202000,318470,2525,2525,2525,2525,0
20230904,201900,318470,2525,2525,2525,2525,0
20230904,201800,318470,2525,2525,2525,2525,0
20230904,201700,318470,2525,2525,2525,2525,0
20230904,201600,318470,2525,2525,2525,2525,0
20230904,201500,318470,2525,2525,2525,2525,0
20230904,201400,318470,2525,2525,2525,2525,0
20230904,201300,318470,2525,2525,2525,2525,0
20230904,201200,318470,2525,2525,2525,2525,0
20230904,201100,318470,2525,2525,2525,2525,0
20230904,201000,318470,2525,2525,2525,2525,0
20230904,200900,318470,2525,2525,2525,2525,0
20230904,200800,318470,2525,2525,2525,2525,0
20230904,200700,318470,2525,2525,2525,2525,0
20230904,200600,318470,2525,2525,2525,2525,0
20230904,200500,318470,2525,2525,2525,2525,0
20230904,200400,318470,2525,2525,2525,2525,0
20230904,200300,318470,2525,2525,2525,2525,0
20230904,200200,318470,2525,2525,2525,2525,0
20230904,200100,318470,2525,2525,2525,2525,0
20230904,200000,318470,2525,2525,2525,2525,0
20230904,195900,318470,2525,2525,2525,2525,0
20230904,195800,318470,2525,2525,2525,2525,1
20230904,195700,318470,2525,2525,2525,2525,0
20230904,195600,318470,2525,2525,2525,2525,0
20230904,195500,318470,2525,2525,2525,2525,0
20230904,195400,318470,2525,2525,2525,2525,0
20230904,195300,318470,2525,2525,2525,2525,0
20230904,195200,318470,2525,2525,2525,2525,0
20230904,195100,318470,2525,2525,2525,2525,0
20230904,195000,318470,2525,2525,2525,2525,0
20230904,194900,318470,2525,2525,2525,2525,0
20230904,194800,318470,2525,2525,2525,2525,0
20230904,194700,318470,2525,2525,2525,2525,0
20230904,194600,318470,2525,2525,2525,2525,0
20230904,194500,318470,2525,2525,2525,2525,0
20230904,194400,318470,2525,2525,2525,2525,0
20230904,194300,318470,2525,2525,2525,2525,0
20230904,194200,318470,2525,2525,2525,2525,0
20230904,194100,318470,2525,2525,2525,2525,0
20230904,194000,318470,2525,2525,2525,2525,0
20230904,193900,318470,2525,2525,2525,2525,0
20230904,193800,318470,2525,2525,2525,2525,0
20230904,193700,318470,2525,2525,2525,2525,0
20230904,193600,318470,2525,2525,2525,2525,0
20230904,193500,318470,2525,2525,2525,2525,0
20230904,193400,318470,2525,2525,2525,2525,0
20230904,193300,318470,2525,2525,2525,2525,0
20230904,193200,318470,2525,2525,2525,2525,0
20230904,193100,318470,2525,2525,2525,2525,0
20230904,193000,318470,2525,2525,2525,2525,0
20230904,192900,318470,2525,2525,2525,2525,0
20230904,192800,318470,2525,2525,2525,2525,1
20230904,192700,318470,2525,2525,2525,2525,0
20230904,192600,318470,2525,2525,2525,2525,0
20230904,192500,318470,2525,2525,2525,2525,0
20230904,192400,318470,2525,2525,2525,2525,0
20230904,192300,318470,2525,2525,2525,2525,0
20230904,192200,318470,2525,2525,2525,2525,0
20230904,192100,318470,2525,2525,2525,2525,0
20230904,192000,318470,2525,2525,2525,2525,0
20230904,191900,318470,2525,2525,2525,2525,0
20230904,191800,318470,2525,2525,2525,2525,0
20230904,191700,318470,2525,2525,2525,2525,0
20230904,191600,318470,2525,2525,2525,2525,0
20230904,191500,318470,2525,2525,2525,2525,0
20230904,191400,318470,2525,2525,2525,2525,0
20230904,191300,318470,2525,2525,2525,2525,0
20230904,191200,318470,2525,2525,2525,2525,0
20230904,191100,318470,2525,2525,2525,2525,0
20230904,191000,318470,2525,2525,2525,2525,0
20230904,190900,318470,2525,2525,2525,2525,0
20230904,190800,318470,2525,2525,2525,2525,0
20230904,190700,318470,2525,2525,2525,2525,0
20230904,190600,318470,2525,2525,2525,2525,0
20230904,190500,318470,2525,2525,2525,2525,0
20230904,190400,318470,2525,2525,2525,2525,0
20230904,190300,318470,2525,2525,2525,2525,0
20230904,190200,318470,2525,2525,2525,2525,0
20230904,190100,318470,2525,2525,2525,2525,0
20230904,190000,318470,2525,2525,2525,2525,0
20230904,185900,318470,2525,2525,2525,2525,0
20230904,185800,318470,2525,2525,2525,2525,1
20230904,185700,318470,2525,2525,2525,2525,0
20230904,185600,318470,2525,2525,2525,2525,0
20230904,185500,318470,2525,2525,2525,2525,0
20230904,185400,318470,2525,2525,2525,2525,0
20230904,185300,318470,2525,2525,2525,2525,0
20230904,185200,318470,2525,2525,2525,2525,0
20230904,185100,318470,2525,2525,2525,2525,0
20230904,185000,318470,2525,2525,2525,2525,0
20230904,184900,318470,2525,2525,2525,2525,0
20230904,184800,318470,2525,2525,2525,2525,0
20230904,184700,318470,2525,2525,2525,2525,0
20230904,184600,318470,2525,2525,2525,2525,0
20230904,184500,318470,2525,2525,2525,2525,0
20230904,184400,318470,2525,2525,2525,2525,0
20230904,184300,318470,2525,2525,2525,2525,0
20230904,184200,318470,2525,2525,2525,2525,0
20230904,184100,318470,2525,2525,2525,2525,0
20230904,184000,318470,2525,2525,2525,2525,0
20230904,183900,318470,2525,2525,2525,2525,0
20230904,183800,318470,2525,2525,2525,2525,0
20230904,183700,318470,2525,2525,2525,2525,0
20230904,183600,318470,2525,2525,2525,2525,0
20230904,183500,318470,2525,2525,2525,2525,0
20230904,183400,318470,2525,2525,2525,2525,0
20230904,183300,318470,2525,2525,2525,2525,0
20230904,183200,318470,2525,2525,2525,2525,0
20230904,183100,318470,2525,2525,2525,2525,0
20230904,183000,318470,2525,2525,2525,2525,0
20230904,182900,318470,2525,2525,2525,2525,0
20230904,182800,318470,2525,2525,2525,2525,1
20230904,182700,318470,2525,2525,2525,2525,0
20230904,182600,318470,2525,2525,2525,2525,0
20230904,182500,318470,2525,2525,2525,2525,0
20230904,182400,318470,2525,2525,2525,2525,0
20230904,182300,318470,2525,2525,2525,2525,0
20230904,182200,318470,2525,2525,2525,2525,0
20230904,182100,318470,2525,2525,2525,2525,0
20230904,182000,318470,2525,2525,2525,2525,0
20230904,181900,318470,2525,2525,2525,2525,0
20230904,181800,318470,2525,2525,2525,2525,0
20230904,181700,318470,2525,2525,2525,2525,0
20230904,181600,318470,2525,2525,2525,2525,0
20230904,181500,318470,2525,2525,2525,2525,0
20230904,181400,318470,2525,2525,2525,2525,0
20230904,181300,318470,2525,2525,2525,2525,0
20230904,181200,318470,2525,2525,2525,2525,0
20230904,181100,318470,2525,2525,2525,2525,0
20230904,181000,318470,2525,2525,2525,2525,0
20230904,180900,318470,2525,2525,2525,2525,0
20230904,180800,318470,2525,2525,2525,2525,0
20230904,180700,318470,2525,2525,2525,2525,0
20230904,180600,318470,2525,2525,2525,2525,0
20230904,180500,318470,2525,2525,2525,2525,0
20230904,180400,318470,2525,2525,2525,2525,0
20230904,180300,318470,2525,2525,2525,2525,0
20230904,180200,318470,2525,2525,2525,2525,0
20230904,180100,318470,2525,2525,2525,2525,0
20230904,180000,318470,2525,2525,2525,2525,0
20230904,175900,318470,2525,2525,2525,2525,0
20230904,175800,318470,2525,2525,2525,2525,1
20230904,175700,318470,2525,2525,2525,2525,0
20230904,175600,318470,2525,2525,2525,2525,0
20230904,175500,318470,2525,2525,2525,2525,0
20230904,175400,318470,2525,2525,2525,2525,0
20230904,175300,318470,2525,2525,2525,2525,0
20230904,175200,318470,2525,2525,2525,2525,0
20230904,175100,318470,2525,2525,2525,2525,0
20230904,175000,318470,2525,2525,2525,2525,0
20230904,174900,318470,2525,2525,2525,2525,0
20230904,174800,318470,2525,2525,2525,2525,0
20230904,174700,318470,2525,2525,2525,2525,0
20230904,174600,318470,2525,2525,2525,2525,0
20230904,174500,318470,2525,2525,2525,2525,0
20230904,174400,318470,2525,2525,2525,2525,0
20230904,174300,318470,2525,2525,2525,2525,0
20230904,174200,318470,2525,2525,2525,2525,0
20230904,174100,318470,2525,2525,2525,2525,0
20230904,174000,318470,2525,2525,2525,2525,0
20230904,173900,318470,2525,2525,2525,2525,0
20230904,173800,318470,2525,2525,2525,2525,0
20230904,173700,318470,2525,2525,2525,2525,0
20230904,173600,318470,2525,2525,2525,2525,0
20230904,173500,318470,2525,2525,2525,2525,0
20230904,173400,318470,2525,2525,2525,2525,0
20230904,173300,318470,2525,2525,2525,2525,0
20230904,173200,318470,2525,2525,2525,2525,0
20230904,173100,318470,2525,2525,2525,2525,0
20230904,173000,318470,2525,2525,2525,2525,0
20230904,172900,318470,2525,2525,2525,2525,0
20230904,172800,318470,2525,2525,2525,2525,1
20230904,172700,318470,2525,2525,2525,2525,0
20230904,172600,318470,2525,2525,2525,2525,0
20230904,172500,318470,2525,2525,2525,2525,0
20230904,172400,318470,2525,2525,2525,2525,0
20230904,172300,318470,2525,2525,2525,2525,0
20230904,172200,318470,2525,2525,2525,2525,0
20230904,172100,318470,2525,2525,2525,2525,0
20230904,172000,318470,2525,2525,2525,2525,0
20230904,171900,318470,2525,2525,2525,2525,0
20230904,171800,318470,2525,2525,2525,2525,0
20230904,171700,318470,2525,2525,2525,2525,0
20230904,171600,318470,2525,2525,2525,2525,0
20230904,171500,318470,2525,2525,2525,2525,0
20230904,171400,318470,2525,2525,2525,2525,0
20230904,171300,318470,2525,2525,2525,2525,0
20230904,171200,318470,2525,2525,2525,2525,0
20230904,171100,318470,2525,2525,2525,2525,0
20230904,171000,318470,2525,2525,2525,2525,0
20230904,170900,318470,2525,2525,2525,2525,0
20230904,170800,318470,2525,2525,2525,2525,0
20230904,170700,318470,2525,2525,2525,2525,0
20230904,170600,318470,2525,2525,2525,2525,0
20230904,170500,318470,2525,2525,2525,2525,0
20230904,170400,318470,2525,2525,2525,2525,0
20230904,170300,318470,2525,2525,2525,2525,0
20230904,170200,318470,2525,2525,2525,2525,0
20230904,170100,318470,2525,2525,2525,2525,0
20230904,170000,318470,2525,2525,2525,2525,0
20230904,165900,318470,2525,2525,2525,2525,0
20230904,165800,318470,2525,2525,2525,2525,1
20230904,165700,318470,2525,2525,2525,2525,0
20230904,165600,318470,2525,2525,2525,2525,0
20230904,165500,318470,2525,2525,2525,2525,0
20230904,165400,318470,2525,2525,2525,2525,0
20230904,165300,318470,2525,2525,2525,2525,0
20230904,165200,318470,2525,2525,2525,2525,0
20230904,165100,318470,2525,2525,2525,2525,0
20230904,165000,318470,2525,2525,2525,2525,0
20230904,164900,318470,2525,2525,2525,2525,0
20230904,164800,318470,2525,2525,2525,2525,0
20230904,164700,318470,2525,2525,2525,2525,0
20230904,164600,318470,2525,2525,2525,2525,0
20230904,164500,318470,2525,2525,2525,2525,0
20230904,164400,318470,2525,2525,2525,2525,0
20230904,164300,318470,2525,2525,2525,2525,0
20230904,164200,318470,2525,2525,2525,2525,0
20230904,164100,318470,2525,2525,2525,2525,0
20230904,164000,318470,2525,2525,2525,2525,0
20230904,163900,318470,2525,2525,2525,2525,0
20230904,163800,318470,2525,2525,2525,2525,0
20230904,163700,318470,2525,2525,2525,2525,0
20230904,163600,318470,2525,2525,2525,2525,0
20230904,163500,318470,2525,2525,2525,2525,0
20230904,163400,318470,2525,2525,2525,2525,0
20230904,163300,318470,2525,2525,2525,2525,0
20230904,163200,318470,2525,2525,2525,2525,0
20230904,163100,318470,2525,2525,2525,2525,0
20230904,163000,318470,2525,2525,2525,2525,0
20230904,162900,318470,2525,2525,2525,2525,0
20230904,162800,318470,2525,2525,2525,2525,1
20230904,162700,318470,2525,2525,2525,2525,0
20230904,162600,318470,2525,2525,2525,2525,0
20230904,162500,318470,2525,2525,2525,2525,0
20230904,162400,318470,2525,2525,2525,2525,0
20230904,162300,318470,2525,2525,2525,2525,0
20230904,162200,318470,2525,2525,2525,2525,0
20230904,162100,318470,2525,2525,2525,2525,0
20230904,162000,318470,2525,2525,2525,2525,0
20230904,161900,318470,2525,2525,2525,2525,0
20230904,161800,318470,2525,2525,2525,2525,0
20230904,161700,318470,2525,2525,2525,2525,0
20230904,161600,318470,2525,2525,2525,2525,0
20230904,161500,318470,2525,2525,2525,2525,0
20230904,161400,318470,2525,2525,2525,2525,0
20230904,161300,318470,2525,2525,2525,2525,0
20230904,161200,318470,2525,2525,2525,2525,0
20230904,161100,318470,2525,2525,2525,2525,0
20230904,161000,318470,2525,2525,2525,2525,0
20230904,160900,318470,2525,2525,2525,2525,0
20230904,160800,318470,2525,2525,2525,2525,0
20230904,160700,318470,2525,2525,2525,2525,0
20230904,160600,318470,2525,2525,2525,2525,0
20230904,160500,318470,2525,2525,2525,2525,0
20230904,160400,318470,2525,2525,2525,2525,0
20230904,160300,318470,2525,2525,2525,2525,0
20230904,160200,318470,2525,2525,2525,2525,0
20230904,160100,318470,2525,2525,2525,2525,0
20230904,160000,318470,2525,2525,2525,2525,0
20230904,155900,318470,2525,2525,2525,2525,0
20230904,155800,318470,2525,2525,2525,2525,1
20230904,155700,318470,2525,2525,2525,2525,0
20230904,155600,318470,2525,2525,2525,2525,0
20230904,155500,318470,2525,2525,2525,2525,0
20230904,155400,318470,2525,2525,2525,2525,0
20230904,155300,318470,2525,2525,2525,2525,0
20230904,155200,318470,2525,2525,2525,2525,0
20230904,155100,318470,2525,2525,2525,2525,0
20230904,155000,318470,2525,2525,2525,2525,0
20230904,154900,318470,2525,2525,2525,2525,0
20230904,154800,318470,2525,2525,2525,2525,0
20230904,154700,318470,2525,2525,2525,2525,0
20230904,154600,318470,2525,2525,2525,2525,0
20230904,154500,318470,2525,2525,2525,2525,0
20230904,154400,318470,2525,2525,2525,2525,0
20230904,154300,318470,2525,2525,2525,2525,0
20230904,154200,318470,2525,2525,2525,2525,0
20230904,154100,318470,2525,2525,2525,2525,0
20230904,154000,318470,2525,2525,2525,2525,0
20230904,153900,318470,2525,2525,2525,2525,0
20230904,153800,318470,2525,2525,2525,2525,0
20230904,153700,318470,2525,2525,2525,2525,0
20230904,153600,318470,2525,2525,2525,2525,0
20230904,153500,318470,2525,2525,2525,2525,0
20230904,153400,318470,2525,2525,2525,2525,0
20230904,153300,318470,2525,2525,2525,2525,0
20230904,153200,318470,2525,2525,2525,2525,0
20230904,153100,318470,2525,2525,2525,2525,0
20230904,153000,318470,2525,2525,2525,2525,0
20230904,152900,318470,2525,2525,2525,2525,0
20230904,152800,318470,2525,2525,2525,2525,0
20230904,152700,318470,2525,2525,2525,2525,0
20230904,152600,318470,2525,2525,2525,2525,0
20230904,152500,318470,2525,2525,2525,2525,0
20230904,152400,318470,2525,2525,2525,2525,0
20230904,152300,318470,2525,2525,2525,2525,0
20230904,152200,318470,2525,2525,2525,2525,0
20230904,152100,318470,2525,2525,2525,2525,0
20230904,152000,318470,2525,2525,2525,2525,0
20230904,151900,318470,2525,2525,2525,2525,0
20230904,151800,318470,2525,2525,2525,2525,0
20230904,151700,318470,2525,2525,2525,2525,0
20230904,151600,318470,2525,2525,2525,2525,0
20230904,151500,318470,2525,2525,2525,2525,0
20230904,151400,318470,2525,2525,2525,2525,0
20230904,151300,318470,2525,2525,2525,2525,0
20230904,151200,318470,2525,2525,2525,2525,0
20230904,151100,318470,2525,2525,2525,2525,0
20230904,151000,318470,2525,2525,2525,2525,0
20230904,150900,318470,2525,2525,2525,2525,0
20230904,150800,318470,2525,2525,2525,2525,0
20230904,150700,318470,2525,2525,2525,2525,0
20230904,150600,318470,2525,2525,2525,2525,0
20230904,150500,318470,2525,2525,2525,2525,0
20230904,150400,318470,2525,2525,2525,2525,0
20230904,150300,318470,2525,2525,2525,2525,0
20230904,150200,318470,2525,2525,2525,2525,0
20230904,150100,318470,2525,2525,2525,2525,0
20230904,150000,318470,2525,2525,2525,2525,0
20230904,145900,318470,2525,2525,2525,2525,0
20230904,145800,318470,2525,2525,2525,2525,0
20230904,145700,318470,2525,2525,2525,2525,0
20230904,145600,318470,2525,2525,2525,2525,0
20230904,145500,318470,2525,2525,2525,2525,0
20230904,145400,318470,2525,2525,2525,2525,0
20230904,145300,318470,2525,2525,2525,2525,0
20230904,145200,318470,2525,2525,2525,2525,0
20230904,145100,318470,2525,2525,2525,2525,0
20230904,145000,318470,2525,2525,2525,2525,0
20230904,144900,318470,2525,2525,2525,2525,0
20230904,144800,318470,2525,2525,2525,2525,0
20230904,144700,318470,2525,2525,2525,2525,0
20230904,144600,318470,2525,2525,2525,2525,0
20230904,144500,318470,2525,2525,2525,2525,0
20230904,144400,318470,2525,2525,2525,2525,0
20230904,144300,318470,2525,2525,2525,2525,0
20230904,144200,318470,2525,2525,2525,2525,0
20230904,144100,318470,2525,2525,2525,2525,0
20230904,144000,318470,2525,2525,2525,2525,0
20230904,143900,318470,2525,2525,2525,2525,0
20230904,143800,318470,2525,2525,2525,2525,0
20230904,143700,318470,2525,2525,2525,2525,0
20230904,143600,318470,2525,2525,2525,2525,0
20230904,143500,318470,2525,2525,2525,2525,0
20230904,143400,318470,2525,2525,2525,2525,0
20230904,143300,318470,2525,2525,2525,2525,0
20230904,143200,318470,2525,2525,2525,2525,0
20230904,143100,318470,2525,2525,2525,2525,0
20230904,143000,318470,2525,2525,2525,2525,0
20230904,142900,318470,2525,2525,2525,2525,0
20230904,142800,318470,2525,2525,2525,2525,0
20230904,142700,318470,2525,2525,2525,2525,0
20230904,142600,318470,2525,2525,2525,2525,0
20230904,142500,318470,2525,2525,2525,2525,0
20230904,142400,318470,2525,2525,2525,2525,0
20230904,142300,318470,2525,2525,2525,2525,0
20230904,142200,318470,2525,2525,2525,2525,0
20230904,142100,318470,2525,2525,2525,2525,0
20230904,142000,318470,2525,2525,2525,2525,0
20230904,141900,318470,2525,2525,2525,2525,0
20230904,141800,318470,2525,2525,2525,2525,0
20230904,141700,318470,2525,2525,2525,2525,0
20230904,141600,318470,2525,2525,2525,2525,0
20230904,141500,318470,2525,2525,2525,2525,0
20230904,141400,318470,2525,2525,2525,2525,0
20230904,141300,318470,2525,2525,2525,2525,0
20230904,141200,318470,2525,2525,2525,2525,0
20230904,141100,318470,2525,2525,2525,2525,0
20230904,141000,318470,2525,2525,2525,2525,0
20230904,140900,318470,2525,2525,2525,2525,0
20230904,140800,318470,2525,2525,2525,2525,0
20230904,140700,318470,2525,2525,2525,2525,0
20230904,140600,318470,2525,2525,2525,2525,0
20230904,140500,318470,2525,2525,2525,2525,0
20230904,140400,318470,2525,2525,2525,2525,0
20230904,140300,318470,2525,2525,2525,2525,1
20230904,140200,315945,2455,2455,2455,2455,0
20230904,140100,315945,2455,2455,2455,2455,0
20230904,140000,315945,2455,2455,2455,2455,0
20230904,135900,315945,2455,2455,2455,2455,0
20230904,135800,315945,2455,2455,2455,2455,0
20230904,135700,315945,2455,2455,2455,2455,0
20230904,135600,315945,2455,2455,2455,2455,5
20230904,135500,303670,2455,2455,2455,2455,21
20230904,135400,252115,2525,2525,2525,2525,0
20230904,135300,252115,2525,2525,2525,2525,0
20230904,135200,252115,2525,2525,2525,2525,0
20230904,135100,252115,2525,2525,2525,2525,0
20230904,135000,252115,2525,2525,2525,2525,0
20230904,134900,252115,2525,2525,2525,2525,0
20230904,134800,252115,2525,2525,2525,2525,0
20230904,134700,252115,2525,2525,2525,2525,0
20230904,134600,252115,2525,2525,2525,2525,0
20230904,134500,252115,2525,2525,2525,2525,0
20230904,134400,252115,2525,2525,2525,2525,0
20230904,134300,252115,2525,2525,2525,2525,0
20230904,134200,252115,2525,2525,2525,2525,0
20230904,134100,252115,2525,2525,2525,2525,0
20230904,134000,252115,2525,2525,2525,2525,0
20230904,133900,252115,2525,2525,2525,2525,0
20230904,133800,252115,2525,2525,2525,2525,0
20230904,133700,252115,2525,2525,2525,2525,0
20230904,133600,252115,2525,2525,2525,2525,0
20230904,133500,252115,2525,2525,2525,2525,0
20230904,133400,252115,2525,2525,2525,2525,0
20230904,133300,252115,2525,2525,2525,2525,0
20230904,133200,252115,2525,2525,2525,2525,0
20230904,133100,252115,2525,2525,2525,2525,0
20230904,133000,252115,2525,2525,2525,2525,0
20230904,132900,252115,2525,2525,2525,2525,0
20230904,132800,252115,2525,2525,2525,2525,0
20230904,132700,252115,2525,2525,2525,2525,0
20230904,132600,252115,2525,2525,2525,2525,0
20230904,132500,252115,2525,2525,2525,2525,0
20230904,132400,252115,2525,2525,2525,2525,0
20230904,132300,252115,2525,2525,2525,2525,0
20230904,132200,252115,2525,2525,2525,2525,0
20230904,132100,252115,2525,2525,2525,2525,0
20230904,132000,252115,2525,2525,2525,2525,0
20230904,131900,252115,2525,2525,2525,2525,0
20230904,131800,252115,2525,2525,2525,2525,0
20230904,131700,252115,2525,2525,2525,2525,0
20230904,131600,252115,2525,2525,2525,2525,0
20230904,131500,252115,2525,2525,2525,2525,0
20230904,131400,252115,2525,2525,2525,2525,0
20230904,131300,252115,2525,2525,2525,2525,0
20230904,131200,252115,2525,2525,2525,2525,0
20230904,131100,252115,2525,2525,2525,2525,0
20230904,131000,252115,2525,2525,2525,2525,0
20230904,130900,252115,2525,2525,2525,2525,0
20230904,130800,252115,2525,2525,2525,2525,0
20230904,130700,252115,2525,2525,2525,2525,0
20230904,130600,252115,2525,2525,2525,2525,0
20230904,130500,252115,2525,2525,2525,2525,0
20230904,130400,252115,2525,2525,2525,2525,0
20230904,130300,252115,2525,2525,2525,2525,0
20230904,130200,252115,2525,2525,2525,2525,0
20230904,130100,252115,2525,2525,2525,2525,0
20230904,130000,252115,2525,2525,2525,2525,0
20230904,125900,252115,2525,2525,2525,2525,0
20230904,125800,252115,2525,2525,2525,2525,0
20230904,125700,252115,2525,2525,2525,2525,0
20230904,125600,252115,2525,2525,2525,2525,0
20230904,125500,252115,2525,2525,2525,2525,0
20230904,125400,252115,2525,2525,2525,2525,0
20230904,125300,252115,2525,2525,2525,2525,0
20230904,125200,252115,2525,2525,2525,2525,0
20230904,125100,252115,2525,2525,2525,2525,0
20230904,125000,252115,2525,2525,2525,2525,0
20230904,124900,252115,2525,2525,2525,2525,0
20230904,124800,252115,2525,2525,2525,2525,0
20230904,124700,252115,2525,2525,2525,2525,0
20230904,124600,252115,2525,2525,2525,2525,0
20230904,124500,252115,2525,2525,2525,2525,0
20230904,124400,252115,2525,2525,2525,2525,0
20230904,124300,252115,2525,2525,2525,2525,0
20230904,124200,252115,2525,2525,2525,2525,0
20230904,124100,252115,2525,2525,2525,2525,0
20230904,124000,252115,2525,2525,2525,2525,0
20230904,123900,252115,2525,2525,2525,2525,0
20230904,123800,252115,2525,2525,2525,2525,0
20230904,123700,252115,2525,2525,2525,2525,1
20230904,123600,249590,2470,2470,2470,2470,0
20230904,123500,249590,2470,2470,2470,2470,0
20230904,123400,249590,2470,2470,2470,2470,0
20230904,123300,249590,2470,2470,2470,2470,0
20230904,123200,249590,2470,2470,2470,2470,0
20230904,123100,249590,2470,2470,2470,2470,0
20230904,123000,249590,2470,2470,2470,2470,0
20230904,122900,249590,2470,2470,2470,2470,0
20230904,122800,249590,2470,2470,2470,2470,0
20230904,122700,249590,2470,2470,2470,2470,0
20230904,122600,249590,2470,2470,2470,2470,0
20230904,122500,249590,2470,2470,2470,2470,0
20230904,122400,249590,2470,2470,2470,2470,0
20230904,122300,249590,2470,2470,2470,2470,0
20230904,122200,249590,2470,2470,2470,2470,0
20230904,122100,249590,2470,2470,2470,2470,0
20230904,122000,249590,2470,2470,2470,2470,0
20230904,121900,249590,2470,2470,2470,2470,0
20230904,121800,249590,2470,2470,2470,2470,0
20230904,121700,249590,2470,2470,2470,2470,0
20230904,121600,249590,2470,2470,2470,2470,0
20230904,121500,249590,2470,2470,2470,2470,0
20230904,121400,249590,2470,2470,2470,2470,0
20230904,121300,249590,2470,2470,2470,2470,0
20230904,121200,249590,2470,2470,2470,2470,0
20230904,121100,249590,2470,2470,2470,2470,0
20230904,121000,249590,2470,2470,2470,2470,0
20230904,120900,249590,2470,2470,2470,2470,0
20230904,120800,249590,2470,2470,2470,2470,0
20230904,120700,249590,2470,2470,2470,2470,0
20230904,120600,249590,2470,2470,2470,2470,0
20230904,120500,249590,2470,2470,2470,2470,0
20230904,120400,249590,2470,2470,2470,2470,0
20230904,120300,249590,2470,2470,2470,2470,0
20230904,120200,249590,2470,2470,2470,2470,0
20230904,120100,249590,2470,2470,2470,2470,0
20230904,120000,249590,2470,2470,2470,2470,0
20230904,115900,249590,2470,2470,2470,2470,0
20230904,115800,249590,2470,2470,2470,2470,0
20230904,115700,249590,2470,2470,2470,2470,0
20230904,115600,249590,2470,2470,2470,2470,0
20230904,115500,249590,2470,2470,2470,2470,0
20230904,115400,249590,2470,2470,2470,2470,0
20230904,115300,249590,2470,2470,2470,2470,0
20230904,115200,249590,2470,2470,2470,2470,0
20230904,115100,249590,2470,2470,2470,2470,0
20230904,115000,249590,2470,2470,2470,2470,100
20230904,114900,2590,2590,2590,2590,2590,0
20230904,114800,2590,2590,2590,2590,2590,0
20230904,114700,2590,2590,2590,2590,2590,0
20230904,114600,2590,2590,2590,2590,2590,0
20230904,114500,2590,2590,2590,2590,2590,0
20230904,114400,2590,2590,2590,2590,2590,0
20230904,114300,2590,2590,2590,2590,2590,0
20230904,114200,2590,2590,2590,2590,2590,0
20230904,114100,2590,2590,2590,2590,2590,0
20230904,114000,2590,2590,2590,2590,2590,0
20230904,113900,2590,2590,2590,2590,2590,0
20230904,113800,2590,2590,2590,2590,2590,0
20230904,113700,2590,2590,2590,2590,2590,0
20230904,113600,2590,2590,2590,2590,2590,0
20230904,113500,2590,2590,2590,2590,2590,0
20230904,113400,2590,2590,2590,2590,2590,0
20230904,113300,2590,2590,2590,2590,2590,0
20230904,113200,2590,2590,2590,2590,2590,0
20230904,113100,2590,2590,2590,2590,2590,0
20230904,113000,2590,2590,2590,2590,2590,0
20230904,112900,2590,2590,2590,2590,2590,0
20230904,112800,2590,2590,2590,2590,2590,0
20230904,112700,2590,2590,2590,2590,2590,0
20230904,112600,2590,2590,2590,2590,2590,0
20230904,112500,2590,2590,2590,2590,2590,0
20230904,112400,2590,2590,2590,2590,2590,0
20230904,112300,2590,2590,2590,2590,2590,0
20230904,112200,2590,2590,2590,2590,2590,0
20230904,112100,2590,2590,2590,2590,2590,0
20230904,112000,2590,2590,2590,2590,2590,0
20230904,111900,2590,2590,2590,2590,2590,0
20230904,111800,2590,2590,2590,2590,2590,0
20230904,111700,2590,2590,2590,2590,2590,0
20230904,111600,2590,2590,2590,2590,2590,0
20230904,111500,2590,2590,2590,2590,2590,0
20230904,111400,2590,2590,2590,2590,2590,0
20230904,111300,2590,2590,2590,2590,2590,0
20230904,111200,2590,2590,2590,2590,2590,0
20230904,111100,2590,2590,2590,2590,2590,0
20230904,111000,2590,2590,2590,2590,2590,0
20230904,110900,2590,2590,2590,2590,2590,0
20230904,110800,2590,2590,2590,2590,2590,0
20230904,110700,2590,2590,2590,2590,2590,0
20230904,110600,2590,2590,2590,2590,2590,0
20230904,110500,2590,2590,2590,2590,2590,0
20230904,110400,2590,2590,2590,2590,2590,0
20230904,110300,2590,2590,2590,2590,2590,0
20230904,110200,2590,2590,2590,2590,2590,0
20230904,110100,2590,2590,2590,2590,2590,0
20230904,110000,2590,2590,2590,2590,2590,0
20230904,105900,2590,2590,2590,2590,2590,0
20230904,105800,2590,2590,2590,2590,2590,0
20230904,105700,2590,2590,2590,2590,2590,0
20230904,105600,2590,2590,2590,2590,2590,0
20230904,105500,2590,2590,2590,2590,2590,0
20230904,105400,2590,2590,2590,2590,2590,0
20230904,105300,2590,2590,2590,2590,2590,0
20230904,105200,2590,2590,2590,2590,2590,0
20230904,105100,2590,2590,2590,2590,2590,0
20230904,105000,2590,2590,2590,2590,2590,0
20230904,104900,2590,2590,2590,2590,2590,0
20230904,104800,2590,2590,2590,2590,2590,0
20230904,104700,2590,2590,2590,2590,2590,0
20230904,104600,2590,2590,2590,2590,2590,0
20230904,104500,2590,2590,2590,2590,2590,0
20230904,104400,2590,2590,2590,2590,2590,0
20230904,104300,2590,2590,2590,2590,2590,0
20230904,104200,2590,2590,2590,2590,2590,0
20230904,104100,2590,2590,2590,2590,2590,0
20230904,104000,2590,2590,2590,2590,2590,0
20230904,103900,2590,2590,2590,2590,2590,0
20230904,103800,2590,2590,2590,2590,2590,0
20230904,103700,2590,2590,2590,2590,2590,0
20230904,103600,2590,2590,2590,2590,2590,0
20230904,103500,2590,2590,2590,2590,2590,0
20230904,103400,2590,2590,2590,2590,2590,0
20230904,103300,2590,2590,2590,2590,2590,0
20230904,103200,2590,2590,2590,2590,2590,0
20230904,103100,2590,2590,2590,2590,2590,0
20230904,103000,2590,2590,2590,2590,2590,0
20230904,102900,2590,2590,2590,2590,2590,0
20230904,102800,2590,2590,2590,2590,2590,0
20230904,102700,2590,2590,2590,2590,2590,0
20230904,102600,2590,2590,2590,2590,2590,0
20230904,102500,2590,2590,2590,2590,2590,0
20230904,102400,2590,2590,2590,2590,2590,0
20230904,102300,2590,2590,2590,2590,2590,0
20230904,102200,2590,2590,2590,2590,2590,0
20230904,102100,2590,2590,2590,2590,2590,0
20230904,102000,2590,2590,2590,2590,2590,0
20230904,101900,2590,2590,2590,2590,2590,0
20230904,101800,2590,2590,2590,2590,2590,0
20230904,101700,2590,2590,2590,2590,2590,0
20230904,101600,2590,2590,2590,2590,2590,0
20230904,101500,2590,2590,2590,2590,2590,0
20230904,101400,2590,2590,2590,2590,2590,0
20230904,101300,2590,2590,2590,2590,2590,0
20230904,101200,2590,2590,2590,2590,2590,0
20230904,101100,2590,2590,2590,2590,2590,0
20230904,101000,2590,2590,2590,2590,2590,0
20230904,100900,2590,2590,2590,2590,2590,0
20230904,100800,2590,2590,2590,2590,2590,0
20230904,100700,2590,2590,2590,2590,2590,0
20230904,100600,2590,2590,2590,2590,2590,0
20230904,100500,2590,2590,2590,2590,2590,0
20230904,100400,2590,2590,2590,2590,2590,0
20230904,100300,2590,2590,2590,2590,2590,0
20230904,100200,2590,2590,2590,2590,2590,0
20230904,100100,2590,2590,2590,2590,2590,0
20230904,100000,2590,2590,2590,2590,2590,0
20230904,095900,2590,2590,2590,2590,2590,0
20230904,095800,2590,2590,2590,2590,2590,0
20230904,095700,2590,2590,2590,2590,2590,0
20230904,095600,2590,2590,2590,2590,2590,0
20230904,095500,2590,2590,2590,2590,2590,0
20230904,095400,2590,2590,2590,2590,2590,0
20230904,095300,2590,2590,2590,2590,2590,0
20230904,095200,2590,2590,2590,2590,2590,0
20230904,095100,2590,2590,2590,2590,2590,0
20230904,095000,2590,2590,2590,2590,2590,0
20230904,094900,2590,2590,2590,2590,2590,0
20230904,094800,2590,2590,2590,2590,2590,0
20230904,094700,2590,2590,2590,2590,2590,0
20230904,094600,2590,2590,2590,2590,2590,0
20230904,094500,2590,2590,2590,2590,2590,0
20230904,094400,2590,2590,2590,2590,2590,0
20230904,094300,2590,2590,2590,2590,2590,0
20230904,094200,2590,2590,2590,2590,2590,0
20230904,094100,2590,2590,2590,2590,2590,0
20230904,094000,2590,2590,2590,2590,2590,0
20230904,093900,2590,2590,2590,2590,2590,0
20230904,093800,2590,2590,2590,2590,2590,0
20230904,093700,2590,2590,2590,2590,2590,0
20230904,093600,2590,2590,2590,2590,2590,0
20230904,093500,2590,2590,2590,2590,2590,0
20230904,093400,2590,2590,2590,2590,2590,0
20230904,093300,2590,2590,2590,2590,2590,0
20230904,093200,2590,2590,2590,2590,2590,0
20230904,093100,2590,2590,2590,2590,2590,0
20230904,093000,2590,2590,2590,2590,2590,0
20230904,092900,2590,2590,2590,2590,2590,0
20230904,092800,2590,2590,2590,2590,2590,0
20230904,092700,2590,2590,2590,2590,2590,0
20230904,092600,2590,2590,2590,2590,2590,0
20230904,092500,2590,2590,2590,2590,2590,0
20230904,092400,2590,2590,2590,2590,2590,0
20230904,092300,2590,2590,2590,2590,2590,0
20230904,092200,2590,2590,2590,2590,2590,0
20230904,092100,2590,2590,2590,2590,2590,0
20230904,092000,2590,2590,2590,2590,2590,0
20230904,091900,2590,2590,2590,2590,2590,0
20230904,091800,2590,2590,2590,2590,2590,0
20230904,091700,2590,2590,2590,2590,2590,0
20230904,091600,2590,2590,2590,2590,2590,0
20230904,091500,2590,2590,2590,2590,2590,0
20230904,091400,2590,2590,2590,2590,2590,0
20230904,091300,2590,2590,2590,2590,2590,0
20230904,091200,2590,2590,2590,2590,2590,0
20230904,091100,2590,2590,2590,2590,2590,0
20230904,091000,2590,2590,2590,2590,2590,0
20230904,090900,2590,2590,2590,2590,2590,0
20230904,090800,2590,2590,2590,2590,2590,0
20230904,090700,2590,2590,2590,2590,2590,0
20230904,090600,2590,2590,2590,2590,2590,0
20230904,090500,2590,2590,2590,2590,2590,0
20230904,090400,2590,2590,2590,2590,2590,0
20230904,090300,2590,2590,2590,2590,2590,0
20230904,090200,2590,2590,2590,2590,2590,0
20230904,090100,2590,2590,2590,2590,2590,0
20230904,090000,2590,2590,2590,2590,2590,1