KissMeData/413600/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,205900,11602220,2110,2110,2110,2110,1679
20230907,205800,11602220,2110,2110,2110,2110,0
20230907,205700,11602220,2110,2110,2110,2110,0
20230907,205600,11602220,2110,2110,2110,2110,0
20230907,205500,11602220,2110,2110,2110,2110,0
20230907,205400,11602220,2110,2110,2110,2110,0
20230907,205300,11602220,2110,2110,2110,2110,0
20230907,205200,11602220,2110,2110,2110,2110,0
20230907,205100,11602220,2110,2110,2110,2110,0
20230907,205000,11602220,2110,2110,2110,2110,0
20230907,204900,11602220,2110,2110,2110,2110,0
20230907,204800,11602220,2110,2110,2110,2110,0
20230907,204700,11602220,2110,2110,2110,2110,0
20230907,204600,11602220,2110,2110,2110,2110,0
20230907,204500,11602220,2110,2110,2110,2110,0
20230907,204400,11602220,2110,2110,2110,2110,0
20230907,204300,11602220,2110,2110,2110,2110,0
20230907,204200,11602220,2110,2110,2110,2110,0
20230907,204100,11602220,2110,2110,2110,2110,0
20230907,204000,11602220,2110,2110,2110,2110,0
20230907,203900,11602220,2110,2110,2110,2110,0
20230907,203800,11602220,2110,2110,2110,2110,0
20230907,203700,11602220,2110,2110,2110,2110,0
20230907,203600,11602220,2110,2110,2110,2110,0
20230907,203500,11602220,2110,2110,2110,2110,0
20230907,203400,11602220,2110,2110,2110,2110,0
20230907,203300,11602220,2110,2110,2110,2110,0
20230907,203200,11602220,2110,2110,2110,2110,0
20230907,203100,11602220,2110,2110,2110,2110,0
20230907,203000,11602220,2110,2110,2110,2110,0
20230907,202900,11602220,2110,2110,2110,2110,1679
20230907,202800,11602220,2110,2110,2110,2110,0
20230907,202700,11602220,2110,2110,2110,2110,0
20230907,202600,11602220,2110,2110,2110,2110,0
20230907,202500,11602220,2110,2110,2110,2110,0
20230907,202400,11602220,2110,2110,2110,2110,0
20230907,202300,11602220,2110,2110,2110,2110,0
20230907,202200,11602220,2110,2110,2110,2110,0
20230907,202100,11602220,2110,2110,2110,2110,0
20230907,202000,11602220,2110,2110,2110,2110,0
20230907,201900,11602220,2110,2110,2110,2110,0
20230907,201800,11602220,2110,2110,2110,2110,0
20230907,201700,11602220,2110,2110,2110,2110,0
20230907,201600,11602220,2110,2110,2110,2110,0
20230907,201500,11602220,2110,2110,2110,2110,0
20230907,201400,11602220,2110,2110,2110,2110,0
20230907,201300,11602220,2110,2110,2110,2110,0
20230907,201200,11602220,2110,2110,2110,2110,0
20230907,201100,11602220,2110,2110,2110,2110,0
20230907,201000,11602220,2110,2110,2110,2110,0
20230907,200900,11602220,2110,2110,2110,2110,0
20230907,200800,11602220,2110,2110,2110,2110,0
20230907,200700,11602220,2110,2110,2110,2110,0
20230907,200600,11602220,2110,2110,2110,2110,0
20230907,200500,11602220,2110,2110,2110,2110,0
20230907,200400,11602220,2110,2110,2110,2110,0
20230907,200300,11602220,2110,2110,2110,2110,0
20230907,200200,11602220,2110,2110,2110,2110,0
20230907,200100,11602220,2110,2110,2110,2110,0
20230907,200000,11602220,2110,2110,2110,2110,0
20230907,195900,11602220,2110,2110,2110,2110,1679
20230907,195800,11602220,2110,2110,2110,2110,0
20230907,195700,11602220,2110,2110,2110,2110,0
20230907,195600,11602220,2110,2110,2110,2110,0
20230907,195500,11602220,2110,2110,2110,2110,0
20230907,195400,11602220,2110,2110,2110,2110,0
20230907,195300,11602220,2110,2110,2110,2110,0
20230907,195200,11602220,2110,2110,2110,2110,0
20230907,195100,11602220,2110,2110,2110,2110,0
20230907,195000,11602220,2110,2110,2110,2110,0
20230907,194900,11602220,2110,2110,2110,2110,0
20230907,194800,11602220,2110,2110,2110,2110,0
20230907,194700,11602220,2110,2110,2110,2110,0
20230907,194600,11602220,2110,2110,2110,2110,0
20230907,194500,11602220,2110,2110,2110,2110,0
20230907,194400,11602220,2110,2110,2110,2110,0
20230907,194300,11602220,2110,2110,2110,2110,0
20230907,194200,11602220,2110,2110,2110,2110,0
20230907,194100,11602220,2110,2110,2110,2110,0
20230907,194000,11602220,2110,2110,2110,2110,0
20230907,193900,11602220,2110,2110,2110,2110,0
20230907,193800,11602220,2110,2110,2110,2110,0
20230907,193700,11602220,2110,2110,2110,2110,0
20230907,193600,11602220,2110,2110,2110,2110,0
20230907,193500,11602220,2110,2110,2110,2110,0
20230907,193400,11602220,2110,2110,2110,2110,0
20230907,193300,11602220,2110,2110,2110,2110,0
20230907,193200,11602220,2110,2110,2110,2110,0
20230907,193100,11602220,2110,2110,2110,2110,0
20230907,193000,11602220,2110,2110,2110,2110,0
20230907,192900,11602220,2110,2110,2110,2110,1679
20230907,192800,11602220,2110,2110,2110,2110,0
20230907,192700,11602220,2110,2110,2110,2110,0
20230907,192600,11602220,2110,2110,2110,2110,0
20230907,192500,11602220,2110,2110,2110,2110,0
20230907,192400,11602220,2110,2110,2110,2110,0
20230907,192300,11602220,2110,2110,2110,2110,0
20230907,192200,11602220,2110,2110,2110,2110,0
20230907,192100,11602220,2110,2110,2110,2110,0
20230907,192000,11602220,2110,2110,2110,2110,0
20230907,191900,11602220,2110,2110,2110,2110,0
20230907,191800,11602220,2110,2110,2110,2110,0
20230907,191700,11602220,2110,2110,2110,2110,0
20230907,191600,11602220,2110,2110,2110,2110,0
20230907,191500,11602220,2110,2110,2110,2110,0
20230907,191400,11602220,2110,2110,2110,2110,0
20230907,191300,11602220,2110,2110,2110,2110,0
20230907,191200,11602220,2110,2110,2110,2110,0
20230907,191100,11602220,2110,2110,2110,2110,0
20230907,191000,11602220,2110,2110,2110,2110,0
20230907,190900,11602220,2110,2110,2110,2110,0
20230907,190800,11602220,2110,2110,2110,2110,0
20230907,190700,11602220,2110,2110,2110,2110,0
20230907,190600,11602220,2110,2110,2110,2110,0
20230907,190500,11602220,2110,2110,2110,2110,0
20230907,190400,11602220,2110,2110,2110,2110,0
20230907,190300,11602220,2110,2110,2110,2110,0
20230907,190200,11602220,2110,2110,2110,2110,0
20230907,190100,11602220,2110,2110,2110,2110,0
20230907,190000,11602220,2110,2110,2110,2110,0
20230907,185900,11602220,2110,2110,2110,2110,1679
20230907,185800,11602220,2110,2110,2110,2110,0
20230907,185700,11602220,2110,2110,2110,2110,0
20230907,185600,11602220,2110,2110,2110,2110,0
20230907,185500,11602220,2110,2110,2110,2110,0
20230907,185400,11602220,2110,2110,2110,2110,0
20230907,185300,11602220,2110,2110,2110,2110,0
20230907,185200,11602220,2110,2110,2110,2110,0
20230907,185100,11602220,2110,2110,2110,2110,0
20230907,185000,11602220,2110,2110,2110,2110,0
20230907,184900,11602220,2110,2110,2110,2110,0
20230907,184800,11602220,2110,2110,2110,2110,0
20230907,184700,11602220,2110,2110,2110,2110,0
20230907,184600,11602220,2110,2110,2110,2110,0
20230907,184500,11602220,2110,2110,2110,2110,0
20230907,184400,11602220,2110,2110,2110,2110,0
20230907,184300,11602220,2110,2110,2110,2110,0
20230907,184200,11602220,2110,2110,2110,2110,0
20230907,184100,11602220,2110,2110,2110,2110,0
20230907,184000,11602220,2110,2110,2110,2110,0
20230907,183900,11602220,2110,2110,2110,2110,0
20230907,183800,11602220,2110,2110,2110,2110,0
20230907,183700,11602220,2110,2110,2110,2110,0
20230907,183600,11602220,2110,2110,2110,2110,0
20230907,183500,11602220,2110,2110,2110,2110,0
20230907,183400,11602220,2110,2110,2110,2110,0
20230907,183300,11602220,2110,2110,2110,2110,0
20230907,183200,11602220,2110,2110,2110,2110,0
20230907,183100,11602220,2110,2110,2110,2110,0
20230907,183000,11602220,2110,2110,2110,2110,0
20230907,182900,11602220,2110,2110,2110,2110,1679
20230907,182800,11602220,2110,2110,2110,2110,0
20230907,182700,11602220,2110,2110,2110,2110,0
20230907,182600,11602220,2110,2110,2110,2110,0
20230907,182500,11602220,2110,2110,2110,2110,0
20230907,182400,11602220,2110,2110,2110,2110,0
20230907,182300,11602220,2110,2110,2110,2110,0
20230907,182200,11602220,2110,2110,2110,2110,0
20230907,182100,11602220,2110,2110,2110,2110,0
20230907,182000,11602220,2110,2110,2110,2110,0
20230907,181900,11602220,2110,2110,2110,2110,0
20230907,181800,11602220,2110,2110,2110,2110,0
20230907,181700,11602220,2110,2110,2110,2110,0
20230907,181600,11602220,2110,2110,2110,2110,0
20230907,181500,11602220,2110,2110,2110,2110,0
20230907,181400,11602220,2110,2110,2110,2110,0
20230907,181300,11602220,2110,2110,2110,2110,0
20230907,181200,11602220,2110,2110,2110,2110,0
20230907,181100,11602220,2110,2110,2110,2110,0
20230907,181000,11602220,2110,2110,2110,2110,0
20230907,180900,11602220,2110,2110,2110,2110,0
20230907,180800,11602220,2110,2110,2110,2110,0
20230907,180700,11602220,2110,2110,2110,2110,0
20230907,180600,11602220,2110,2110,2110,2110,0
20230907,180500,11602220,2110,2110,2110,2110,0
20230907,180400,11602220,2110,2110,2110,2110,0
20230907,180300,11602220,2110,2110,2110,2110,0
20230907,180200,11602220,2110,2110,2110,2110,0
20230907,180100,11602220,2110,2110,2110,2110,0
20230907,180000,11602220,2110,2110,2110,2110,0
20230907,175900,11602220,2110,2110,2110,2110,1679
20230907,175800,11602220,2110,2110,2110,2110,0
20230907,175700,11602220,2110,2110,2110,2110,0
20230907,175600,11602220,2110,2110,2110,2110,0
20230907,175500,11602220,2110,2110,2110,2110,0
20230907,175400,11602220,2110,2110,2110,2110,0
20230907,175300,11602220,2110,2110,2110,2110,0
20230907,175200,11602220,2110,2110,2110,2110,0
20230907,175100,11602220,2110,2110,2110,2110,0
20230907,175000,11602220,2110,2110,2110,2110,0
20230907,174900,11602220,2110,2110,2110,2110,0
20230907,174800,11602220,2110,2110,2110,2110,0
20230907,174700,11602220,2110,2110,2110,2110,0
20230907,174600,11602220,2110,2110,2110,2110,0
20230907,174500,11602220,2110,2110,2110,2110,0
20230907,174400,11602220,2110,2110,2110,2110,0
20230907,174300,11602220,2110,2110,2110,2110,0
20230907,174200,11602220,2110,2110,2110,2110,0
20230907,174100,11602220,2110,2110,2110,2110,0
20230907,174000,11602220,2110,2110,2110,2110,0
20230907,173900,11602220,2110,2110,2110,2110,0
20230907,173800,11602220,2110,2110,2110,2110,0
20230907,173700,11602220,2110,2110,2110,2110,0
20230907,173600,11602220,2110,2110,2110,2110,0
20230907,173500,11602220,2110,2110,2110,2110,0
20230907,173400,11602220,2110,2110,2110,2110,0
20230907,173300,11602220,2110,2110,2110,2110,0
20230907,173200,11602220,2110,2110,2110,2110,0
20230907,173100,11602220,2110,2110,2110,2110,0
20230907,173000,11602220,2110,2110,2110,2110,0
20230907,172900,11602220,2110,2110,2110,2110,1679
20230907,172800,11602220,2110,2110,2110,2110,0
20230907,172700,11602220,2110,2110,2110,2110,0
20230907,172600,11602220,2110,2110,2110,2110,0
20230907,172500,11602220,2110,2110,2110,2110,0
20230907,172400,11602220,2110,2110,2110,2110,0
20230907,172300,11602220,2110,2110,2110,2110,0
20230907,172200,11602220,2110,2110,2110,2110,0
20230907,172100,11602220,2110,2110,2110,2110,0
20230907,172000,11602220,2110,2110,2110,2110,0
20230907,171900,11602220,2110,2110,2110,2110,0
20230907,171800,11602220,2110,2110,2110,2110,0
20230907,171700,11602220,2110,2110,2110,2110,0
20230907,171600,11602220,2110,2110,2110,2110,0
20230907,171500,11602220,2110,2110,2110,2110,0
20230907,171400,11602220,2110,2110,2110,2110,0
20230907,171300,11602220,2110,2110,2110,2110,0
20230907,171200,11602220,2110,2110,2110,2110,0
20230907,171100,11602220,2110,2110,2110,2110,0
20230907,171000,11602220,2110,2110,2110,2110,0
20230907,170900,11602220,2110,2110,2110,2110,0
20230907,170800,11602220,2110,2110,2110,2110,0
20230907,170700,11602220,2110,2110,2110,2110,0
20230907,170600,11602220,2110,2110,2110,2110,0
20230907,170500,11602220,2110,2110,2110,2110,0
20230907,170400,11602220,2110,2110,2110,2110,0
20230907,170300,11602220,2110,2110,2110,2110,0
20230907,170200,11602220,2110,2110,2110,2110,0
20230907,170100,11602220,2110,2110,2110,2110,0
20230907,170000,11602220,2110,2110,2110,2110,0
20230907,165900,11602220,2110,2110,2110,2110,1679
20230907,165800,11602220,2110,2110,2110,2110,0
20230907,165700,11602220,2110,2110,2110,2110,0
20230907,165600,11602220,2110,2110,2110,2110,0
20230907,165500,11602220,2110,2110,2110,2110,0
20230907,165400,11602220,2110,2110,2110,2110,0
20230907,165300,11602220,2110,2110,2110,2110,0
20230907,165200,11602220,2110,2110,2110,2110,0
20230907,165100,11602220,2110,2110,2110,2110,0
20230907,165000,11602220,2110,2110,2110,2110,0
20230907,164900,11602220,2110,2110,2110,2110,0
20230907,164800,11602220,2110,2110,2110,2110,0
20230907,164700,11602220,2110,2110,2110,2110,0
20230907,164600,11602220,2110,2110,2110,2110,0
20230907,164500,11602220,2110,2110,2110,2110,0
20230907,164400,11602220,2110,2110,2110,2110,0
20230907,164300,11602220,2110,2110,2110,2110,0
20230907,164200,11602220,2110,2110,2110,2110,0
20230907,164100,11602220,2110,2110,2110,2110,0
20230907,164000,11602220,2110,2110,2110,2110,0
20230907,163900,11602220,2110,2110,2110,2110,0
20230907,163800,11602220,2110,2110,2110,2110,0
20230907,163700,11602220,2110,2110,2110,2110,0
20230907,163600,11602220,2110,2110,2110,2110,0
20230907,163500,11602220,2110,2110,2110,2110,0
20230907,163400,11602220,2110,2110,2110,2110,0
20230907,163300,11602220,2110,2110,2110,2110,0
20230907,163200,11602220,2110,2110,2110,2110,0
20230907,163100,11602220,2110,2110,2110,2110,0
20230907,163000,11602220,2110,2110,2110,2110,0
20230907,162900,11602220,2110,2110,2110,2110,1679
20230907,162800,11602220,2110,2110,2110,2110,0
20230907,162700,11602220,2110,2110,2110,2110,0
20230907,162600,11602220,2110,2110,2110,2110,0
20230907,162500,11602220,2110,2110,2110,2110,0
20230907,162400,11602220,2110,2110,2110,2110,0
20230907,162300,11602220,2110,2110,2110,2110,0
20230907,162200,11602220,2110,2110,2110,2110,0
20230907,162100,11602220,2110,2110,2110,2110,0
20230907,162000,11602220,2110,2110,2110,2110,0
20230907,161900,11602220,2110,2110,2110,2110,0
20230907,161800,11602220,2110,2110,2110,2110,0
20230907,161700,11602220,2110,2110,2110,2110,0
20230907,161600,11602220,2110,2110,2110,2110,0
20230907,161500,11602220,2110,2110,2110,2110,0
20230907,161400,11602220,2110,2110,2110,2110,0
20230907,161300,11602220,2110,2110,2110,2110,0
20230907,161200,11602220,2110,2110,2110,2110,0
20230907,161100,11602220,2110,2110,2110,2110,0
20230907,161000,11602220,2110,2110,2110,2110,0
20230907,160900,11602220,2110,2110,2110,2110,0
20230907,160800,11602220,2110,2110,2110,2110,0
20230907,160700,11602220,2110,2110,2110,2110,0
20230907,160600,11602220,2110,2110,2110,2110,0
20230907,160500,11602220,2110,2110,2110,2110,0
20230907,160400,11602220,2110,2110,2110,2110,0
20230907,160300,11602220,2110,2110,2110,2110,0
20230907,160200,11602220,2110,2110,2110,2110,0
20230907,160100,11602220,2110,2110,2110,2110,0
20230907,160000,11602220,2110,2110,2110,2110,0
20230907,155900,11602220,2110,2110,2110,2110,1679
20230907,155800,11602220,2110,2110,2110,2110,0
20230907,155700,11602220,2110,2110,2110,2110,0
20230907,155600,11602220,2110,2110,2110,2110,0
20230907,155500,11602220,2110,2110,2110,2110,0
20230907,155400,11602220,2110,2110,2110,2110,0
20230907,155300,11602220,2110,2110,2110,2110,0
20230907,155200,11602220,2110,2110,2110,2110,0
20230907,155100,11602220,2110,2110,2110,2110,0
20230907,155000,11602220,2110,2110,2110,2110,0
20230907,154900,11602220,2110,2110,2110,2110,0
20230907,154800,11602220,2110,2110,2110,2110,0
20230907,154700,11602220,2110,2110,2110,2110,0
20230907,154600,11602220,2110,2110,2110,2110,0
20230907,154500,11602220,2110,2110,2110,2110,0
20230907,154400,11602220,2110,2110,2110,2110,0
20230907,154300,11602220,2110,2110,2110,2110,0
20230907,154200,11602220,2110,2110,2110,2110,0
20230907,154100,11602220,2110,2110,2110,2110,0
20230907,154000,11602220,2110,2110,2110,2110,0
20230907,153900,11602220,2110,2110,2110,2110,0
20230907,153800,11602220,2110,2110,2110,2110,0
20230907,153700,11602220,2110,2110,2110,2110,0
20230907,153600,11602220,2110,2110,2110,2110,0
20230907,153500,11602220,2110,2110,2110,2110,0
20230907,153400,11602220,2110,2110,2110,2110,0
20230907,153300,11602220,2110,2110,2110,2110,0
20230907,153200,11602220,2110,2110,2110,2110,0
20230907,153100,11602220,2110,2110,2110,2110,0
20230907,153000,11602220,2110,2110,2110,2110,1679
20230907,152900,8059530,2125,2125,2125,2125,0
20230907,152800,8059530,2125,2125,2125,2125,0
20230907,152700,8059530,2125,2125,2125,2125,0
20230907,152600,8059530,2125,2125,2125,2125,0
20230907,152500,8059530,2125,2125,2125,2125,0
20230907,152400,8059530,2125,2125,2125,2125,0
20230907,152300,8059530,2125,2125,2125,2125,0
20230907,152200,8059530,2125,2125,2125,2125,0
20230907,152100,8059530,2125,2125,2125,2125,0
20230907,152000,8059530,2125,2125,2125,2125,0
20230907,151900,8059530,2125,2125,2125,2125,0
20230907,151800,8059530,2125,2125,2125,2125,0
20230907,151700,8059530,2125,2125,2125,2125,0
20230907,151600,8059530,2125,2125,2125,2125,0
20230907,151500,8059530,2125,2125,2125,2125,0
20230907,151400,8059530,2125,2125,2125,2125,0
20230907,151300,8059530,2125,2125,2125,2125,0
20230907,151200,8059530,2125,2125,2125,2125,0
20230907,151100,8059530,2125,2125,2125,2125,0
20230907,151000,8059530,2125,2125,2125,2125,0
20230907,150900,8059530,2125,2125,2125,2125,0
20230907,150800,8059530,2125,2125,2125,2125,0
20230907,150700,8059530,2125,2125,2125,2125,0
20230907,150600,8059530,2125,2125,2125,2125,0
20230907,150500,8059530,2125,2125,2125,2125,0
20230907,150400,8059530,2125,2125,2125,2125,1
20230907,150300,8057405,2110,2110,2110,2110,0
20230907,150200,8057405,2110,2110,2110,2110,0
20230907,150100,8057405,2110,2110,2110,2110,0
20230907,150000,8057405,2110,2110,2110,2110,137
20230907,145900,7768335,2110,2110,2110,2110,0
20230907,145800,7768335,2110,2110,2110,2110,0
20230907,145700,7768335,2110,2110,2110,2110,0
20230907,145600,7768335,2110,2110,2110,2110,0
20230907,145500,7768335,2110,2110,2110,2110,0
20230907,145400,7768335,2110,2110,2110,2110,0
20230907,145300,7768335,2110,2110,2110,2110,0
20230907,145200,7768335,2110,2110,2110,2110,0
20230907,145100,7768335,2110,2110,2110,2110,0
20230907,145000,7768335,2110,2110,2110,2110,0
20230907,144900,7768335,2110,2110,2110,2110,0
20230907,144800,7768335,2110,2110,2110,2110,0
20230907,144700,7768335,2110,2110,2110,2110,1000
20230907,144600,5658335,2110,2110,2110,2110,0
20230907,144500,5658335,2110,2110,2110,2110,0
20230907,144400,5658335,2110,2110,2110,2110,0
20230907,144300,5658335,2110,2110,2110,2110,0
20230907,144200,5658335,2110,2110,2110,2110,0
20230907,144100,5658335,2110,2110,2110,2110,0
20230907,144000,5658335,2110,2110,2110,2110,0
20230907,143900,5658335,2110,2110,2110,2110,0
20230907,143800,5658335,2110,2110,2110,2110,100
20230907,143700,5447335,2125,2125,2125,2125,0
20230907,143600,5447335,2125,2125,2125,2125,0
20230907,143500,5447335,2125,2125,2125,2125,0
20230907,143400,5447335,2125,2125,2125,2125,0
20230907,143300,5447335,2125,2125,2125,2125,0
20230907,143200,5447335,2125,2125,2125,2125,0
20230907,143100,5447335,2125,2125,2125,2125,0
20230907,143000,5447335,2125,2125,2125,2125,0
20230907,142900,5447335,2125,2125,2125,2125,0
20230907,142800,5447335,2125,2125,2125,2125,0
20230907,142700,5447335,2125,2125,2125,2125,0
20230907,142600,5447335,2125,2125,2125,2125,0
20230907,142500,5447335,2125,2125,2125,2125,0
20230907,142400,5447335,2125,2125,2125,2125,0
20230907,142300,5447335,2125,2125,2125,2125,0
20230907,142200,5447335,2125,2125,2125,2125,0
20230907,142100,5447335,2125,2125,2125,2125,0
20230907,142000,5447335,2125,2125,2125,2125,0
20230907,141900,5447335,2125,2125,2125,2125,0
20230907,141800,5447335,2125,2125,2125,2125,1
20230907,141700,5445210,2110,2110,2110,2110,0
20230907,141600,5445210,2110,2110,2110,2110,0
20230907,141500,5445210,2110,2110,2110,2110,0
20230907,141400,5445210,2110,2110,2110,2110,0
20230907,141300,5445210,2110,2110,2110,2110,0
20230907,141200,5445210,2110,2110,2110,2110,0
20230907,141100,5445210,2110,2110,2110,2110,0
20230907,141000,5445210,2110,2110,2110,2110,0
20230907,140900,5445210,2110,2110,2110,2110,0
20230907,140800,5445210,2110,2110,2110,2110,100
20230907,140700,5234210,2110,2110,2110,2110,50
20230907,140600,5128710,2125,2125,2125,2125,0
20230907,140500,5128710,2125,2125,2125,2125,0
20230907,140400,5128710,2125,2125,2125,2125,0
20230907,140300,5128710,2125,2125,2125,2125,0
20230907,140200,5128710,2125,2125,2125,2125,0
20230907,140100,5128710,2125,2125,2125,2125,0
20230907,140000,5128710,2125,2125,2125,2125,0
20230907,135900,5128710,2125,2125,2125,2125,0
20230907,135800,5128710,2125,2125,2125,2125,0
20230907,135700,5128710,2125,2125,2125,2125,0
20230907,135600,5128710,2125,2125,2125,2125,0
20230907,135500,5128710,2125,2125,2125,2125,0
20230907,135400,5128710,2125,2125,2125,2125,0
20230907,135300,5128710,2125,2125,2125,2125,0
20230907,135200,5128710,2125,2125,2125,2125,0
20230907,135100,5128710,2125,2125,2125,2125,0
20230907,135000,5128710,2125,2125,2125,2125,0
20230907,134900,5128710,2125,2125,2125,2125,0
20230907,134800,5128710,2125,2125,2125,2125,0
20230907,134700,5128710,2125,2125,2125,2125,0
20230907,134600,5128710,2125,2125,2125,2125,0
20230907,134500,5128710,2125,2125,2125,2125,0
20230907,134400,5128710,2125,2125,2125,2125,0
20230907,134300,5128710,2125,2125,2125,2125,0
20230907,134200,5128710,2125,2125,2125,2125,1
20230907,134100,5126585,2110,2110,2110,2110,0
20230907,134000,5126585,2110,2110,2110,2110,0
20230907,133900,5126585,2110,2110,2110,2110,0
20230907,133800,5126585,2110,2125,2125,2110,2
20230907,133700,5122350,2130,2130,2130,2130,0
20230907,133600,5122350,2130,2130,2130,2130,0
20230907,133500,5122350,2130,2130,2130,2130,0
20230907,133400,5122350,2130,2130,2130,2130,0
20230907,133300,5122350,2130,2130,2130,2130,0
20230907,133200,5122350,2130,2130,2130,2130,0
20230907,133100,5122350,2130,2130,2130,2130,0
20230907,133000,5122350,2130,2130,2130,2130,0
20230907,132900,5122350,2130,2130,2130,2130,0
20230907,132800,5122350,2130,2130,2130,2130,0
20230907,132700,5122350,2130,2130,2130,2130,0
20230907,132600,5122350,2130,2130,2130,2130,0
20230907,132500,5122350,2130,2130,2130,2130,0
20230907,132400,5122350,2130,2130,2130,2130,0
20230907,132300,5122350,2130,2130,2130,2130,0
20230907,132200,5122350,2130,2130,2130,2130,0
20230907,132100,5122350,2130,2130,2130,2130,0
20230907,132000,5122350,2130,2130,2130,2130,0
20230907,131900,5122350,2130,2130,2130,2130,0
20230907,131800,5122350,2130,2130,2130,2130,0
20230907,131700,5122350,2130,2130,2130,2130,0
20230907,131600,5122350,2130,2130,2130,2130,0
20230907,131500,5122350,2130,2130,2130,2130,0
20230907,131400,5122350,2130,2130,2130,2130,0
20230907,131300,5122350,2130,2130,2130,2130,0
20230907,131200,5122350,2130,2130,2130,2130,0
20230907,131100,5122350,2130,2130,2130,2130,0
20230907,131000,5122350,2130,2130,2130,2130,0
20230907,130900,5122350,2130,2130,2130,2130,0
20230907,130800,5122350,2130,2130,2130,2130,0
20230907,130700,5122350,2130,2130,2130,2130,0
20230907,130600,5122350,2130,2130,2130,2130,0
20230907,130500,5122350,2130,2130,2130,2130,0
20230907,130400,5122350,2130,2130,2130,2130,0
20230907,130300,5122350,2130,2130,2130,2130,0
20230907,130200,5122350,2130,2130,2130,2130,0
20230907,130100,5122350,2130,2130,2130,2130,0
20230907,130000,5122350,2130,2130,2130,2130,0
20230907,125900,5122350,2130,2130,2130,2130,0
20230907,125800,5122350,2130,2130,2130,2130,0
20230907,125700,5122350,2130,2130,2130,2130,0
20230907,125600,5122350,2130,2130,2130,2130,0
20230907,125500,5122350,2130,2130,2130,2130,0
20230907,125400,5122350,2130,2130,2130,2130,0
20230907,125300,5122350,2130,2130,2130,2130,0
20230907,125200,5122350,2130,2130,2130,2130,0
20230907,125100,5122350,2130,2130,2130,2130,50
20230907,125000,5015850,2130,2130,2130,2130,0
20230907,124900,5015850,2130,2130,2130,2130,0
20230907,124800,5015850,2130,2130,2130,2130,0
20230907,124700,5015850,2130,2130,2130,2130,0
20230907,124600,5015850,2130,2130,2130,2130,0
20230907,124500,5015850,2130,2130,2130,2130,0
20230907,124400,5015850,2130,2130,2130,2130,0
20230907,124300,5015850,2130,2130,2130,2130,0
20230907,124200,5015850,2130,2130,2130,2130,0
20230907,124100,5015850,2130,2130,2130,2130,0
20230907,124000,5015850,2130,2130,2130,2130,0
20230907,123900,5015850,2130,2130,2130,2130,0
20230907,123800,5015850,2130,2130,2130,2130,0
20230907,123700,5015850,2130,2130,2130,2130,0
20230907,123600,5015850,2130,2130,2130,2130,0
20230907,123500,5015850,2130,2130,2130,2130,0
20230907,123400,5015850,2130,2130,2130,2130,0
20230907,123300,5015850,2130,2130,2130,2130,0
20230907,123200,5015850,2130,2130,2130,2130,0
20230907,123100,5015850,2130,2130,2130,2130,0
20230907,123000,5015850,2130,2130,2130,2130,0
20230907,122900,5015850,2130,2130,2130,2130,0
20230907,122800,5015850,2130,2130,2130,2130,1
20230907,122700,5013720,2110,2110,2110,2110,0
20230907,122600,5013720,2110,2110,2110,2110,0
20230907,122500,5013720,2110,2110,2110,2110,0
20230907,122400,5013720,2110,2110,2110,2110,0
20230907,122300,5013720,2110,2110,2110,2110,0
20230907,122200,5013720,2110,2110,2110,2110,0
20230907,122100,5013720,2110,2110,2110,2110,0
20230907,122000,5013720,2110,2110,2110,2110,0
20230907,121900,5013720,2110,2110,2110,2110,0
20230907,121800,5013720,2110,2110,2110,2110,0
20230907,121700,5013720,2110,2110,2110,2110,0
20230907,121600,5013720,2110,2110,2110,2110,0
20230907,121500,5013720,2110,2110,2110,2110,0
20230907,121400,5013720,2110,2110,2110,2110,0
20230907,121300,5013720,2110,2110,2110,2110,0
20230907,121200,5013720,2110,2110,2110,2110,0
20230907,121100,5013720,2110,2110,2110,2110,0
20230907,121000,5013720,2110,2110,2110,2110,0
20230907,120900,5013720,2110,2110,2110,2110,0
20230907,120800,5013720,2110,2110,2110,2110,0
20230907,120700,5013720,2110,2110,2110,2110,0
20230907,120600,5013720,2110,2110,2110,2110,0
20230907,120500,5013720,2110,2110,2110,2110,0
20230907,120400,5013720,2110,2110,2110,2110,0
20230907,120300,5013720,2110,2110,2110,2110,0
20230907,120200,5013720,2110,2110,2110,2110,0
20230907,120100,5013720,2110,2110,2110,2110,0
20230907,120000,5013720,2110,2110,2110,2110,0
20230907,115900,5013720,2110,2110,2110,2110,0
20230907,115800,5013720,2110,2110,2110,2110,0
20230907,115700,5013720,2110,2110,2110,2110,0
20230907,115600,5013720,2110,2110,2110,2110,0
20230907,115500,5013720,2110,2110,2110,2110,0
20230907,115400,5013720,2110,2110,2110,2110,0
20230907,115300,5013720,2110,2110,2110,2110,0
20230907,115200,5013720,2110,2110,2110,2110,0
20230907,115100,5013720,2110,2110,2110,2110,0
20230907,115000,5013720,2110,2110,2110,2110,0
20230907,114900,5013720,2110,2110,2110,2110,100
20230907,114800,4802720,2110,2110,2110,2110,100
20230907,114700,4591720,2110,2110,2110,2110,0
20230907,114600,4591720,2110,2110,2110,2110,100
20230907,114500,4380720,2110,2110,2110,2110,0
20230907,114400,4380720,2110,2110,2110,2110,0
20230907,114300,4380720,2110,2110,2110,2110,0
20230907,114200,4380720,2110,2120,2120,2110,400
20230907,114100,3532760,2120,2120,2120,2120,0
20230907,114000,3532760,2120,2120,2120,2120,0
20230907,113900,3532760,2120,2120,2120,2120,0
20230907,113800,3532760,2120,2120,2120,2120,0
20230907,113700,3532760,2120,2120,2120,2120,0
20230907,113600,3532760,2120,2120,2120,2120,0
20230907,113500,3532760,2120,2120,2120,2120,0
20230907,113400,3532760,2120,2120,2120,2120,0
20230907,113300,3532760,2120,2120,2120,2120,0
20230907,113200,3532760,2120,2120,2120,2120,0
20230907,113100,3532760,2120,2120,2120,2120,100
20230907,113000,3320760,2120,2120,2120,2120,0
20230907,112900,3320760,2120,2120,2120,2120,0
20230907,112800,3320760,2120,2120,2120,2120,0
20230907,112700,3320760,2120,2120,2120,2120,0
20230907,112600,3320760,2120,2120,2120,2120,0
20230907,112500,3320760,2120,2120,2120,2120,0
20230907,112400,3320760,2120,2120,2120,2120,981
20230907,112300,1241040,2130,2130,2130,2130,0
20230907,112200,1241040,2130,2130,2130,2130,0
20230907,112100,1241040,2130,2130,2130,2130,0
20230907,112000,1241040,2130,2130,2130,2130,0
20230907,111900,1241040,2130,2130,2130,2130,0
20230907,111800,1241040,2130,2130,2130,2130,0
20230907,111700,1241040,2130,2130,2130,2130,0
20230907,111600,1241040,2130,2130,2130,2130,0
20230907,111500,1241040,2130,2130,2130,2130,0
20230907,111400,1241040,2130,2130,2130,2130,0
20230907,111300,1241040,2130,2130,2130,2130,0
20230907,111200,1241040,2130,2130,2130,2130,0
20230907,111100,1241040,2130,2130,2130,2130,0
20230907,111000,1241040,2130,2130,2130,2130,0
20230907,110900,1241040,2130,2130,2130,2130,0
20230907,110800,1241040,2130,2130,2130,2130,0
20230907,110700,1241040,2130,2130,2130,2130,0
20230907,110600,1241040,2130,2130,2130,2130,0
20230907,110500,1241040,2130,2130,2130,2130,0
20230907,110400,1241040,2130,2130,2130,2130,0
20230907,110300,1241040,2130,2130,2130,2130,0
20230907,110200,1241040,2130,2130,2130,2130,0
20230907,110100,1241040,2130,2130,2130,2130,0
20230907,110000,1241040,2130,2130,2130,2130,0
20230907,105900,1241040,2130,2130,2130,2130,0
20230907,105800,1241040,2130,2130,2130,2130,0
20230907,105700,1241040,2130,2130,2130,2130,0
20230907,105600,1241040,2130,2130,2130,2130,0
20230907,105500,1241040,2130,2130,2130,2130,0
20230907,105400,1241040,2130,2130,2130,2130,0
20230907,105300,1241040,2130,2130,2130,2130,0
20230907,105200,1241040,2130,2130,2130,2130,0
20230907,105100,1241040,2130,2130,2130,2130,0
20230907,105000,1241040,2130,2130,2130,2130,0
20230907,104900,1241040,2130,2130,2130,2130,0
20230907,104800,1241040,2130,2130,2130,2130,0
20230907,104700,1241040,2130,2130,2130,2130,1
20230907,104600,1238910,2120,2120,2120,2120,0
20230907,104500,1238910,2120,2120,2120,2120,0
20230907,104400,1238910,2120,2120,2120,2120,0
20230907,104300,1238910,2120,2120,2120,2120,0
20230907,104200,1238910,2120,2120,2120,2120,0
20230907,104100,1238910,2120,2120,2120,2120,0
20230907,104000,1238910,2120,2120,2120,2120,0
20230907,103900,1238910,2120,2120,2120,2120,70
20230907,103800,1090510,2130,2130,2130,2130,0
20230907,103700,1090510,2130,2130,2130,2130,0
20230907,103600,1090510,2130,2130,2130,2130,0
20230907,103500,1090510,2130,2130,2130,2130,0
20230907,103400,1090510,2130,2130,2130,2130,0
20230907,103300,1090510,2130,2130,2130,2130,0
20230907,103200,1090510,2130,2130,2130,2130,0
20230907,103100,1090510,2130,2130,2130,2130,0
20230907,103000,1090510,2130,2130,2130,2130,0
20230907,102900,1090510,2130,2130,2130,2130,0
20230907,102800,1090510,2130,2130,2130,2130,0
20230907,102700,1090510,2130,2130,2130,2130,0
20230907,102600,1090510,2130,2130,2130,2130,0
20230907,102500,1090510,2130,2130,2130,2130,1
20230907,102400,1088380,2125,2125,2125,2125,10
20230907,102300,1067130,2130,2130,2130,2130,0
20230907,102200,1067130,2130,2130,2130,2130,0
20230907,102100,1067130,2130,2130,2130,2130,0
20230907,102000,1067130,2130,2130,2130,2130,0
20230907,101900,1067130,2130,2130,2130,2130,0
20230907,101800,1067130,2130,2130,2130,2130,0
20230907,101700,1067130,2130,2130,2130,2130,0
20230907,101600,1067130,2130,2130,2130,2130,0
20230907,101500,1067130,2130,2130,2130,2130,0
20230907,101400,1067130,2130,2130,2130,2130,0
20230907,101300,1067130,2130,2130,2130,2130,0
20230907,101200,1067130,2130,2130,2130,2130,0
20230907,101100,1067130,2130,2130,2130,2130,500
20230907,101000,2130,2130,2130,2130,2130,0
20230907,100900,2130,2130,2130,2130,2130,0
20230907,100800,2130,2130,2130,2130,2130,0
20230907,100700,2130,2130,2130,2130,2130,0
20230907,100600,2130,2130,2130,2130,2130,0
20230907,100500,2130,2130,2130,2130,2130,0
20230907,100400,2130,2130,2130,2130,2130,0
20230907,100300,2130,2130,2130,2130,2130,0
20230907,100200,2130,2130,2130,2130,2130,0
20230907,100100,2130,2130,2130,2130,2130,0
20230907,100000,2130,2130,2130,2130,2130,0
20230907,095900,2130,2130,2130,2130,2130,0
20230907,095800,2130,2130,2130,2130,2130,0
20230907,095700,2130,2130,2130,2130,2130,0
20230907,095600,2130,2130,2130,2130,2130,0
20230907,095500,2130,2130,2130,2130,2130,0
20230907,095400,2130,2130,2130,2130,2130,0
20230907,095300,2130,2130,2130,2130,2130,0
20230907,095200,2130,2130,2130,2130,2130,0
20230907,095100,2130,2130,2130,2130,2130,0
20230907,095000,2130,2130,2130,2130,2130,0
20230907,094900,2130,2130,2130,2130,2130,0
20230907,094800,2130,2130,2130,2130,2130,0
20230907,094700,2130,2130,2130,2130,2130,1
20230907,094600,0,2130,2130,2130,2130,0
20230907,094500,0,2130,2130,2130,2130,0
20230907,094400,0,2130,2130,2130,2130,0
20230907,094300,0,2130,2130,2130,2130,0
20230907,094200,0,2130,2130,2130,2130,0
20230907,094100,0,2130,2130,2130,2130,0
20230907,094000,0,2130,2130,2130,2130,0
20230907,093900,0,2130,2130,2130,2130,0
20230907,093800,0,2130,2130,2130,2130,0
20230907,093700,0,2130,2130,2130,2130,0
20230907,093600,0,2130,2130,2130,2130,0
20230907,093500,0,2130,2130,2130,2130,0
20230907,093400,0,2130,2130,2130,2130,0
20230907,093300,0,2130,2130,2130,2130,0
20230907,093200,0,2130,2130,2130,2130,0
20230907,093100,0,2130,2130,2130,2130,0
20230907,093000,0,2130,2130,2130,2130,0
20230907,092900,0,2130,2130,2130,2130,0
20230907,092800,0,2130,2130,2130,2130,0
20230907,092700,0,2130,2130,2130,2130,0
20230907,092600,0,2130,2130,2130,2130,0
20230907,092500,0,2130,2130,2130,2130,0
20230907,092400,0,2130,2130,2130,2130,0
20230907,092300,0,2130,2130,2130,2130,0
20230907,092200,0,2130,2130,2130,2130,0
20230907,092100,0,2130,2130,2130,2130,0
20230907,092000,0,2130,2130,2130,2130,0
20230907,091900,0,2130,2130,2130,2130,0
20230907,091800,0,2130,2130,2130,2130,0
20230907,091700,0,2130,2130,2130,2130,0
20230907,091600,0,2130,2130,2130,2130,0
20230907,091500,0,2130,2130,2130,2130,0
20230907,091400,0,2130,2130,2130,2130,0
20230907,091300,0,2130,2130,2130,2130,0
20230907,091200,0,2130,2130,2130,2130,0
20230907,091100,0,2130,2130,2130,2130,0
20230907,091000,0,2130,2130,2130,2130,0
20230907,090900,0,2130,2130,2130,2130,0
20230907,090800,0,2130,2130,2130,2130,0
20230907,090700,0,2130,2130,2130,2130,0
20230907,090600,0,2130,2130,2130,2130,0
20230907,090500,0,2130,2130,2130,2130,0
20230907,090400,0,2130,2130,2130,2130,0
20230907,090300,0,2130,2130,2130,2130,0
20230907,090200,0,2130,2130,2130,2130,0
20230907,090100,0,2130,2130,2130,2130,0
20230907,090000,0,2130,2130,2130,2130,0