KissMeData/413600/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,205300,8142510,2145,2145,2145,2145,21
20230908,205200,8142510,2145,2145,2145,2145,0
20230908,205100,8142510,2145,2145,2145,2145,0
20230908,205000,8142510,2145,2145,2145,2145,0
20230908,204900,8142510,2145,2145,2145,2145,0
20230908,204800,8142510,2145,2145,2145,2145,0
20230908,204700,8142510,2145,2145,2145,2145,0
20230908,204600,8142510,2145,2145,2145,2145,0
20230908,204500,8142510,2145,2145,2145,2145,0
20230908,204400,8142510,2145,2145,2145,2145,0
20230908,204300,8142510,2145,2145,2145,2145,0
20230908,204200,8142510,2145,2145,2145,2145,0
20230908,204100,8142510,2145,2145,2145,2145,0
20230908,204000,8142510,2145,2145,2145,2145,0
20230908,203900,8142510,2145,2145,2145,2145,0
20230908,203800,8142510,2145,2145,2145,2145,0
20230908,203700,8142510,2145,2145,2145,2145,0
20230908,203600,8142510,2145,2145,2145,2145,0
20230908,203500,8142510,2145,2145,2145,2145,0
20230908,203400,8142510,2145,2145,2145,2145,0
20230908,203300,8142510,2145,2145,2145,2145,0
20230908,203200,8142510,2145,2145,2145,2145,0
20230908,203100,8142510,2145,2145,2145,2145,0
20230908,203000,8142510,2145,2145,2145,2145,0
20230908,202900,8142510,2145,2145,2145,2145,0
20230908,202800,8142510,2145,2145,2145,2145,0
20230908,202700,8142510,2145,2145,2145,2145,0
20230908,202600,8142510,2145,2145,2145,2145,0
20230908,202500,8142510,2145,2145,2145,2145,0
20230908,202400,8142510,2145,2145,2145,2145,0
20230908,202300,8142510,2145,2145,2145,2145,21
20230908,202200,8142510,2145,2145,2145,2145,0
20230908,202100,8142510,2145,2145,2145,2145,0
20230908,202000,8142510,2145,2145,2145,2145,0
20230908,201900,8142510,2145,2145,2145,2145,0
20230908,201800,8142510,2145,2145,2145,2145,0
20230908,201700,8142510,2145,2145,2145,2145,0
20230908,201600,8142510,2145,2145,2145,2145,0
20230908,201500,8142510,2145,2145,2145,2145,0
20230908,201400,8142510,2145,2145,2145,2145,0
20230908,201300,8142510,2145,2145,2145,2145,0
20230908,201200,8142510,2145,2145,2145,2145,0
20230908,201100,8142510,2145,2145,2145,2145,0
20230908,201000,8142510,2145,2145,2145,2145,0
20230908,200900,8142510,2145,2145,2145,2145,0
20230908,200800,8142510,2145,2145,2145,2145,0
20230908,200700,8142510,2145,2145,2145,2145,0
20230908,200600,8142510,2145,2145,2145,2145,0
20230908,200500,8142510,2145,2145,2145,2145,0
20230908,200400,8142510,2145,2145,2145,2145,0
20230908,200300,8142510,2145,2145,2145,2145,0
20230908,200200,8142510,2145,2145,2145,2145,0
20230908,200100,8142510,2145,2145,2145,2145,0
20230908,200000,8142510,2145,2145,2145,2145,0
20230908,195900,8142510,2145,2145,2145,2145,0
20230908,195800,8142510,2145,2145,2145,2145,0
20230908,195700,8142510,2145,2145,2145,2145,0
20230908,195600,8142510,2145,2145,2145,2145,0
20230908,195500,8142510,2145,2145,2145,2145,0
20230908,195400,8142510,2145,2145,2145,2145,0
20230908,195300,8142510,2145,2145,2145,2145,21
20230908,195200,8142510,2145,2145,2145,2145,0
20230908,195100,8142510,2145,2145,2145,2145,0
20230908,195000,8142510,2145,2145,2145,2145,0
20230908,194900,8142510,2145,2145,2145,2145,0
20230908,194800,8142510,2145,2145,2145,2145,0
20230908,194700,8142510,2145,2145,2145,2145,0
20230908,194600,8142510,2145,2145,2145,2145,0
20230908,194500,8142510,2145,2145,2145,2145,0
20230908,194400,8142510,2145,2145,2145,2145,0
20230908,194300,8142510,2145,2145,2145,2145,0
20230908,194200,8142510,2145,2145,2145,2145,0
20230908,194100,8142510,2145,2145,2145,2145,0
20230908,194000,8142510,2145,2145,2145,2145,0
20230908,193900,8142510,2145,2145,2145,2145,0
20230908,193800,8142510,2145,2145,2145,2145,0
20230908,193700,8142510,2145,2145,2145,2145,0
20230908,193600,8142510,2145,2145,2145,2145,0
20230908,193500,8142510,2145,2145,2145,2145,0
20230908,193400,8142510,2145,2145,2145,2145,0
20230908,193300,8142510,2145,2145,2145,2145,0
20230908,193200,8142510,2145,2145,2145,2145,0
20230908,193100,8142510,2145,2145,2145,2145,0
20230908,193000,8142510,2145,2145,2145,2145,0
20230908,192900,8142510,2145,2145,2145,2145,0
20230908,192800,8142510,2145,2145,2145,2145,0
20230908,192700,8142510,2145,2145,2145,2145,0
20230908,192600,8142510,2145,2145,2145,2145,0
20230908,192500,8142510,2145,2145,2145,2145,0
20230908,192400,8142510,2145,2145,2145,2145,0
20230908,192300,8142510,2145,2145,2145,2145,21
20230908,192200,8142510,2145,2145,2145,2145,0
20230908,192100,8142510,2145,2145,2145,2145,0
20230908,192000,8142510,2145,2145,2145,2145,0
20230908,191900,8142510,2145,2145,2145,2145,0
20230908,191800,8142510,2145,2145,2145,2145,0
20230908,191700,8142510,2145,2145,2145,2145,0
20230908,191600,8142510,2145,2145,2145,2145,0
20230908,191500,8142510,2145,2145,2145,2145,0
20230908,191400,8142510,2145,2145,2145,2145,0
20230908,191300,8142510,2145,2145,2145,2145,0
20230908,191200,8142510,2145,2145,2145,2145,0
20230908,191100,8142510,2145,2145,2145,2145,0
20230908,191000,8142510,2145,2145,2145,2145,0
20230908,190900,8142510,2145,2145,2145,2145,0
20230908,190800,8142510,2145,2145,2145,2145,0
20230908,190700,8142510,2145,2145,2145,2145,0
20230908,190600,8142510,2145,2145,2145,2145,0
20230908,190500,8142510,2145,2145,2145,2145,0
20230908,190400,8142510,2145,2145,2145,2145,0
20230908,190300,8142510,2145,2145,2145,2145,0
20230908,190200,8142510,2145,2145,2145,2145,0
20230908,190100,8142510,2145,2145,2145,2145,0
20230908,190000,8142510,2145,2145,2145,2145,0
20230908,185900,8142510,2145,2145,2145,2145,0
20230908,185800,8142510,2145,2145,2145,2145,0
20230908,185700,8142510,2145,2145,2145,2145,0
20230908,185600,8142510,2145,2145,2145,2145,0
20230908,185500,8142510,2145,2145,2145,2145,0
20230908,185400,8142510,2145,2145,2145,2145,0
20230908,185300,8142510,2145,2145,2145,2145,21
20230908,185200,8142510,2145,2145,2145,2145,0
20230908,185100,8142510,2145,2145,2145,2145,0
20230908,185000,8142510,2145,2145,2145,2145,0
20230908,184900,8142510,2145,2145,2145,2145,0
20230908,184800,8142510,2145,2145,2145,2145,0
20230908,184700,8142510,2145,2145,2145,2145,0
20230908,184600,8142510,2145,2145,2145,2145,0
20230908,184500,8142510,2145,2145,2145,2145,0
20230908,184400,8142510,2145,2145,2145,2145,0
20230908,184300,8142510,2145,2145,2145,2145,0
20230908,184200,8142510,2145,2145,2145,2145,0
20230908,184100,8142510,2145,2145,2145,2145,0
20230908,184000,8142510,2145,2145,2145,2145,0
20230908,183900,8142510,2145,2145,2145,2145,0
20230908,183800,8142510,2145,2145,2145,2145,0
20230908,183700,8142510,2145,2145,2145,2145,0
20230908,183600,8142510,2145,2145,2145,2145,0
20230908,183500,8142510,2145,2145,2145,2145,0
20230908,183400,8142510,2145,2145,2145,2145,0
20230908,183300,8142510,2145,2145,2145,2145,0
20230908,183200,8142510,2145,2145,2145,2145,0
20230908,183100,8142510,2145,2145,2145,2145,0
20230908,183000,8142510,2145,2145,2145,2145,0
20230908,182900,8142510,2145,2145,2145,2145,0
20230908,182800,8142510,2145,2145,2145,2145,0
20230908,182700,8142510,2145,2145,2145,2145,0
20230908,182600,8142510,2145,2145,2145,2145,0
20230908,182500,8142510,2145,2145,2145,2145,0
20230908,182400,8142510,2145,2145,2145,2145,0
20230908,182300,8142510,2145,2145,2145,2145,21
20230908,182200,8142510,2145,2145,2145,2145,0
20230908,182100,8142510,2145,2145,2145,2145,0
20230908,182000,8142510,2145,2145,2145,2145,0
20230908,181900,8142510,2145,2145,2145,2145,0
20230908,181800,8142510,2145,2145,2145,2145,0
20230908,181700,8142510,2145,2145,2145,2145,0
20230908,181600,8142510,2145,2145,2145,2145,0
20230908,181500,8142510,2145,2145,2145,2145,0
20230908,181400,8142510,2145,2145,2145,2145,0
20230908,181300,8142510,2145,2145,2145,2145,0
20230908,181200,8142510,2145,2145,2145,2145,0
20230908,181100,8142510,2145,2145,2145,2145,0
20230908,181000,8142510,2145,2145,2145,2145,0
20230908,180900,8142510,2145,2145,2145,2145,0
20230908,180800,8142510,2145,2145,2145,2145,0
20230908,180700,8142510,2145,2145,2145,2145,0
20230908,180600,8142510,2145,2145,2145,2145,0
20230908,180500,8142510,2145,2145,2145,2145,0
20230908,180400,8142510,2145,2145,2145,2145,0
20230908,180300,8142510,2145,2145,2145,2145,0
20230908,180200,8142510,2145,2145,2145,2145,0
20230908,180100,8142510,2145,2145,2145,2145,0
20230908,180000,8142510,2145,2145,2145,2145,0
20230908,175900,8142510,2145,2145,2145,2145,0
20230908,175800,8142510,2145,2145,2145,2145,0
20230908,175700,8142510,2145,2145,2145,2145,0
20230908,175600,8142510,2145,2145,2145,2145,0
20230908,175500,8142510,2145,2145,2145,2145,0
20230908,175400,8142510,2145,2145,2145,2145,0
20230908,175300,8142510,2145,2145,2145,2145,21
20230908,175200,8142510,2145,2145,2145,2145,0
20230908,175100,8142510,2145,2145,2145,2145,0
20230908,175000,8142510,2145,2145,2145,2145,0
20230908,174900,8142510,2145,2145,2145,2145,0
20230908,174800,8142510,2145,2145,2145,2145,0
20230908,174700,8142510,2145,2145,2145,2145,0
20230908,174600,8142510,2145,2145,2145,2145,0
20230908,174500,8142510,2145,2145,2145,2145,0
20230908,174400,8142510,2145,2145,2145,2145,0
20230908,174300,8142510,2145,2145,2145,2145,0
20230908,174200,8142510,2145,2145,2145,2145,0
20230908,174100,8142510,2145,2145,2145,2145,0
20230908,174000,8142510,2145,2145,2145,2145,0
20230908,173900,8142510,2145,2145,2145,2145,0
20230908,173800,8142510,2145,2145,2145,2145,0
20230908,173700,8142510,2145,2145,2145,2145,0
20230908,173600,8142510,2145,2145,2145,2145,0
20230908,173500,8142510,2145,2145,2145,2145,0
20230908,173400,8142510,2145,2145,2145,2145,0
20230908,173300,8142510,2145,2145,2145,2145,0
20230908,173200,8142510,2145,2145,2145,2145,0
20230908,173100,8142510,2145,2145,2145,2145,0
20230908,173000,8142510,2145,2145,2145,2145,0
20230908,172900,8142510,2145,2145,2145,2145,0
20230908,172800,8142510,2145,2145,2145,2145,0
20230908,172700,8142510,2145,2145,2145,2145,0
20230908,172600,8142510,2145,2145,2145,2145,0
20230908,172500,8142510,2145,2145,2145,2145,0
20230908,172400,8142510,2145,2145,2145,2145,0
20230908,172300,8142510,2145,2145,2145,2145,21
20230908,172200,8142510,2145,2145,2145,2145,0
20230908,172100,8142510,2145,2145,2145,2145,0
20230908,172000,8142510,2145,2145,2145,2145,0
20230908,171900,8142510,2145,2145,2145,2145,0
20230908,171800,8142510,2145,2145,2145,2145,0
20230908,171700,8142510,2145,2145,2145,2145,0
20230908,171600,8142510,2145,2145,2145,2145,0
20230908,171500,8142510,2145,2145,2145,2145,0
20230908,171400,8142510,2145,2145,2145,2145,0
20230908,171300,8142510,2145,2145,2145,2145,0
20230908,171200,8142510,2145,2145,2145,2145,0
20230908,171100,8142510,2145,2145,2145,2145,0
20230908,171000,8142510,2145,2145,2145,2145,0
20230908,170900,8142510,2145,2145,2145,2145,0
20230908,170800,8142510,2145,2145,2145,2145,0
20230908,170700,8142510,2145,2145,2145,2145,0
20230908,170600,8142510,2145,2145,2145,2145,0
20230908,170500,8142510,2145,2145,2145,2145,0
20230908,170400,8142510,2145,2145,2145,2145,0
20230908,170300,8142510,2145,2145,2145,2145,0
20230908,170200,8142510,2145,2145,2145,2145,0
20230908,170100,8142510,2145,2145,2145,2145,0
20230908,170000,8142510,2145,2145,2145,2145,0
20230908,165900,8142510,2145,2145,2145,2145,0
20230908,165800,8142510,2145,2145,2145,2145,0
20230908,165700,8142510,2145,2145,2145,2145,0
20230908,165600,8142510,2145,2145,2145,2145,0
20230908,165500,8142510,2145,2145,2145,2145,0
20230908,165400,8142510,2145,2145,2145,2145,0
20230908,165300,8142510,2145,2145,2145,2145,21
20230908,165200,8142510,2145,2145,2145,2145,0
20230908,165100,8142510,2145,2145,2145,2145,0
20230908,165000,8142510,2145,2145,2145,2145,0
20230908,164900,8142510,2145,2145,2145,2145,0
20230908,164800,8142510,2145,2145,2145,2145,0
20230908,164700,8142510,2145,2145,2145,2145,0
20230908,164600,8142510,2145,2145,2145,2145,0
20230908,164500,8142510,2145,2145,2145,2145,0
20230908,164400,8142510,2145,2145,2145,2145,0
20230908,164300,8142510,2145,2145,2145,2145,0
20230908,164200,8142510,2145,2145,2145,2145,0
20230908,164100,8142510,2145,2145,2145,2145,0
20230908,164000,8142510,2145,2145,2145,2145,0
20230908,163900,8142510,2145,2145,2145,2145,0
20230908,163800,8142510,2145,2145,2145,2145,0
20230908,163700,8142510,2145,2145,2145,2145,0
20230908,163600,8142510,2145,2145,2145,2145,0
20230908,163500,8142510,2145,2145,2145,2145,0
20230908,163400,8142510,2145,2145,2145,2145,0
20230908,163300,8142510,2145,2145,2145,2145,0
20230908,163200,8142510,2145,2145,2145,2145,0
20230908,163100,8142510,2145,2145,2145,2145,0
20230908,163000,8142510,2145,2145,2145,2145,0
20230908,162900,8142510,2145,2145,2145,2145,0
20230908,162800,8142510,2145,2145,2145,2145,0
20230908,162700,8142510,2145,2145,2145,2145,0
20230908,162600,8142510,2145,2145,2145,2145,0
20230908,162500,8142510,2145,2145,2145,2145,0
20230908,162400,8142510,2145,2145,2145,2145,0
20230908,162300,8142510,2145,2145,2145,2145,21
20230908,162200,8142510,2145,2145,2145,2145,0
20230908,162100,8142510,2145,2145,2145,2145,0
20230908,162000,8142510,2145,2145,2145,2145,0
20230908,161900,8142510,2145,2145,2145,2145,0
20230908,161800,8142510,2145,2145,2145,2145,0
20230908,161700,8142510,2145,2145,2145,2145,0
20230908,161600,8142510,2145,2145,2145,2145,0
20230908,161500,8142510,2145,2145,2145,2145,0
20230908,161400,8142510,2145,2145,2145,2145,0
20230908,161300,8142510,2145,2145,2145,2145,0
20230908,161200,8142510,2145,2145,2145,2145,0
20230908,161100,8142510,2145,2145,2145,2145,0
20230908,161000,8142510,2145,2145,2145,2145,0
20230908,160900,8142510,2145,2145,2145,2145,0
20230908,160800,8142510,2145,2145,2145,2145,0
20230908,160700,8142510,2145,2145,2145,2145,0
20230908,160600,8142510,2145,2145,2145,2145,0
20230908,160500,8142510,2145,2145,2145,2145,0
20230908,160400,8142510,2145,2145,2145,2145,0
20230908,160300,8142510,2145,2145,2145,2145,0
20230908,160200,8142510,2145,2145,2145,2145,0
20230908,160100,8142510,2145,2145,2145,2145,0
20230908,160000,8142510,2145,2145,2145,2145,0
20230908,155900,8142510,2145,2145,2145,2145,0
20230908,155800,8142510,2145,2145,2145,2145,0
20230908,155700,8142510,2145,2145,2145,2145,0
20230908,155600,8142510,2145,2145,2145,2145,0
20230908,155500,8142510,2145,2145,2145,2145,0
20230908,155400,8142510,2145,2145,2145,2145,0
20230908,155300,8142510,2145,2145,2145,2145,21
20230908,155200,8142510,2145,2145,2145,2145,0
20230908,155100,8142510,2145,2145,2145,2145,0
20230908,155000,8142510,2145,2145,2145,2145,0
20230908,154900,8142510,2145,2145,2145,2145,0
20230908,154800,8142510,2145,2145,2145,2145,0
20230908,154700,8142510,2145,2145,2145,2145,0
20230908,154600,8142510,2145,2145,2145,2145,0
20230908,154500,8142510,2145,2145,2145,2145,0
20230908,154400,8142510,2145,2145,2145,2145,0
20230908,154300,8142510,2145,2145,2145,2145,0
20230908,154200,8142510,2145,2145,2145,2145,0
20230908,154100,8142510,2145,2145,2145,2145,0
20230908,154000,8142510,2145,2145,2145,2145,0
20230908,153900,8142510,2145,2145,2145,2145,0
20230908,153800,8142510,2145,2145,2145,2145,0
20230908,153700,8142510,2145,2145,2145,2145,0
20230908,153600,8142510,2145,2145,2145,2145,0
20230908,153500,8142510,2145,2145,2145,2145,0
20230908,153400,8142510,2145,2145,2145,2145,0
20230908,153300,8142510,2145,2145,2145,2145,0
20230908,153200,8142510,2145,2145,2145,2145,0
20230908,153100,8142510,2145,2145,2145,2145,0
20230908,153000,8142510,2145,2145,2145,2145,21
20230908,152900,8097465,2145,2145,2145,2145,0
20230908,152800,8097465,2145,2145,2145,2145,0
20230908,152700,8097465,2145,2145,2145,2145,0
20230908,152600,8097465,2145,2145,2145,2145,0
20230908,152500,8097465,2145,2145,2145,2145,0
20230908,152400,8097465,2145,2145,2145,2145,0
20230908,152300,8097465,2145,2145,2145,2145,0
20230908,152200,8097465,2145,2145,2145,2145,0
20230908,152100,8097465,2145,2145,2145,2145,0
20230908,152000,8097465,2145,2145,2145,2145,0
20230908,151900,8097465,2145,2145,2145,2145,0
20230908,151800,8097465,2145,2145,2145,2145,0
20230908,151700,8097465,2145,2145,2145,2145,1090
20230908,151600,5759415,2145,2145,2145,2145,0
20230908,151500,5759415,2145,2145,2145,2145,0
20230908,151400,5759415,2145,2145,2145,2145,0
20230908,151300,5759415,2145,2145,2145,2145,0
20230908,151200,5759415,2145,2145,2145,2145,0
20230908,151100,5759415,2145,2145,2145,2145,0
20230908,151000,5759415,2145,2145,2145,2145,0
20230908,150900,5759415,2145,2145,2145,2145,0
20230908,150800,5759415,2145,2145,2145,2145,0
20230908,150700,5759415,2145,2145,2145,2145,0
20230908,150600,5759415,2145,2145,2145,2145,0
20230908,150500,5759415,2145,2145,2145,2145,0
20230908,150400,5759415,2145,2145,2145,2145,0
20230908,150300,5759415,2145,2145,2145,2145,0
20230908,150200,5759415,2145,2145,2145,2145,0
20230908,150100,5759415,2145,2145,2145,2145,0
20230908,150000,5759415,2145,2145,2145,2145,0
20230908,145900,5759415,2145,2145,2145,2145,0
20230908,145800,5759415,2145,2145,2145,2145,0
20230908,145700,5759415,2145,2145,2145,2145,0
20230908,145600,5759415,2145,2145,2145,2145,0
20230908,145500,5759415,2145,2145,2145,2145,0
20230908,145400,5759415,2145,2145,2145,2145,0
20230908,145300,5759415,2145,2145,2145,2145,0
20230908,145200,5759415,2145,2145,2145,2145,0
20230908,145100,5759415,2145,2145,2145,2145,0
20230908,145000,5759415,2145,2145,2145,2145,0
20230908,144900,5759415,2145,2145,2145,2145,0
20230908,144800,5759415,2145,2145,2145,2145,0
20230908,144700,5759415,2145,2145,2145,2145,0
20230908,144600,5759415,2145,2145,2145,2145,0
20230908,144500,5759415,2145,2145,2145,2145,0
20230908,144400,5759415,2145,2145,2145,2145,0
20230908,144300,5759415,2145,2145,2145,2145,0
20230908,144200,5759415,2145,2145,2145,2145,0
20230908,144100,5759415,2145,2145,2145,2145,0
20230908,144000,5759415,2145,2145,2145,2145,0
20230908,143900,5759415,2145,2125,2145,2125,2000
20230908,143800,1489505,2125,2125,2125,2125,0
20230908,143700,1489505,2125,2125,2125,2125,0
20230908,143600,1489505,2125,2125,2125,2125,0
20230908,143500,1489505,2125,2125,2125,2125,0
20230908,143400,1489505,2125,2125,2125,2125,0
20230908,143300,1489505,2125,2125,2125,2125,0
20230908,143200,1489505,2125,2125,2125,2125,0
20230908,143100,1489505,2125,2125,2125,2125,0
20230908,143000,1489505,2125,2125,2125,2125,0
20230908,142900,1489505,2125,2125,2125,2125,0
20230908,142800,1489505,2125,2125,2125,2125,0
20230908,142700,1489505,2125,2125,2125,2125,0
20230908,142600,1489505,2125,2125,2125,2125,0
20230908,142500,1489505,2125,2125,2125,2125,0
20230908,142400,1489505,2125,2125,2125,2125,0
20230908,142300,1489505,2125,2125,2125,2125,0
20230908,142200,1489505,2125,2125,2125,2125,0
20230908,142100,1489505,2125,2125,2125,2125,0
20230908,142000,1489505,2125,2125,2125,2125,0
20230908,141900,1489505,2125,2125,2125,2125,0
20230908,141800,1489505,2125,2125,2125,2125,0
20230908,141700,1489505,2125,2125,2125,2125,0
20230908,141600,1489505,2125,2125,2125,2125,0
20230908,141500,1489505,2125,2125,2125,2125,0
20230908,141400,1489505,2125,2125,2125,2125,0
20230908,141300,1489505,2125,2125,2125,2125,0
20230908,141200,1489505,2125,2125,2125,2125,0
20230908,141100,1489505,2125,2125,2125,2125,0
20230908,141000,1489505,2125,2125,2125,2125,0
20230908,140900,1489505,2125,2125,2125,2125,0
20230908,140800,1489505,2125,2125,2125,2125,0
20230908,140700,1489505,2125,2125,2125,2125,0
20230908,140600,1489505,2125,2125,2125,2125,0
20230908,140500,1489505,2125,2125,2125,2125,0
20230908,140400,1489505,2125,2125,2125,2125,0
20230908,140300,1489505,2125,2125,2125,2125,0
20230908,140200,1489505,2125,2125,2125,2125,0
20230908,140100,1489505,2125,2125,2125,2125,0
20230908,140000,1489505,2125,2125,2125,2125,0
20230908,135900,1489505,2125,2125,2125,2125,0
20230908,135800,1489505,2125,2125,2125,2125,0
20230908,135700,1489505,2125,2125,2125,2125,0
20230908,135600,1489505,2125,2125,2125,2125,0
20230908,135500,1489505,2125,2125,2125,2125,0
20230908,135400,1489505,2125,2125,2125,2125,0
20230908,135300,1489505,2125,2125,2125,2125,0
20230908,135200,1489505,2125,2125,2125,2125,0
20230908,135100,1489505,2125,2125,2125,2125,0
20230908,135000,1489505,2125,2125,2125,2125,0
20230908,134900,1489505,2125,2125,2125,2125,0
20230908,134800,1489505,2125,2125,2125,2125,0
20230908,134700,1489505,2125,2125,2125,2125,0
20230908,134600,1489505,2125,2125,2125,2125,0
20230908,134500,1489505,2125,2125,2125,2125,0
20230908,134400,1489505,2125,2125,2125,2125,0
20230908,134300,1489505,2125,2125,2125,2125,0
20230908,134200,1489505,2125,2125,2125,2125,0
20230908,134100,1489505,2125,2125,2125,2125,0
20230908,134000,1489505,2125,2125,2125,2125,0
20230908,133900,1489505,2125,2125,2125,2125,0
20230908,133800,1489505,2125,2125,2125,2125,0
20230908,133700,1489505,2125,2125,2125,2125,0
20230908,133600,1489505,2125,2125,2125,2125,0
20230908,133500,1489505,2125,2125,2125,2125,0
20230908,133400,1489505,2125,2125,2125,2125,0
20230908,133300,1489505,2125,2125,2125,2125,200
20230908,133200,1064505,2125,2125,2125,2125,0
20230908,133100,1064505,2125,2125,2125,2125,0
20230908,133000,1064505,2125,2125,2125,2125,0
20230908,132900,1064505,2125,2125,2125,2125,0
20230908,132800,1064505,2125,2125,2125,2125,0
20230908,132700,1064505,2125,2125,2125,2125,0
20230908,132600,1064505,2125,2125,2125,2125,0
20230908,132500,1064505,2125,2125,2125,2125,0
20230908,132400,1064505,2125,2125,2125,2125,0
20230908,132300,1064505,2125,2125,2125,2125,0
20230908,132200,1064505,2125,2125,2125,2125,0
20230908,132100,1064505,2125,2125,2125,2125,0
20230908,132000,1064505,2125,2125,2125,2125,0
20230908,131900,1064505,2125,2125,2125,2125,0
20230908,131800,1064505,2125,2125,2125,2125,0
20230908,131700,1064505,2125,2125,2125,2125,0
20230908,131600,1064505,2125,2125,2125,2125,0
20230908,131500,1064505,2125,2125,2125,2125,0
20230908,131400,1064505,2125,2125,2125,2125,0
20230908,131300,1064505,2125,2125,2125,2125,0
20230908,131200,1064505,2125,2125,2125,2125,0
20230908,131100,1064505,2125,2125,2125,2125,0
20230908,131000,1064505,2125,2125,2125,2125,0
20230908,130900,1064505,2125,2125,2125,2125,0
20230908,130800,1064505,2125,2125,2125,2125,0
20230908,130700,1064505,2125,2125,2125,2125,0
20230908,130600,1064505,2125,2125,2125,2125,0
20230908,130500,1064505,2125,2125,2125,2125,0
20230908,130400,1064505,2125,2125,2125,2125,0
20230908,130300,1064505,2125,2125,2125,2125,0
20230908,130200,1064505,2125,2125,2125,2125,0
20230908,130100,1064505,2125,2125,2125,2125,0
20230908,130000,1064505,2125,2125,2125,2125,0
20230908,125900,1064505,2125,2125,2125,2125,0
20230908,125800,1064505,2125,2125,2125,2125,0
20230908,125700,1064505,2125,2125,2125,2125,1
20230908,125600,1062380,2120,2120,2120,2120,0
20230908,125500,1062380,2120,2120,2120,2120,0
20230908,125400,1062380,2120,2120,2120,2120,0
20230908,125300,1062380,2120,2120,2120,2120,0
20230908,125200,1062380,2120,2120,2120,2120,0
20230908,125100,1062380,2120,2120,2120,2120,0
20230908,125000,1062380,2120,2120,2120,2120,0
20230908,124900,1062380,2120,2120,2120,2120,0
20230908,124800,1062380,2120,2120,2120,2120,0
20230908,124700,1062380,2120,2120,2120,2120,0
20230908,124600,1062380,2120,2120,2120,2120,0
20230908,124500,1062380,2120,2120,2120,2120,0
20230908,124400,1062380,2120,2120,2120,2120,0
20230908,124300,1062380,2120,2120,2120,2120,0
20230908,124200,1062380,2120,2120,2120,2120,0
20230908,124100,1062380,2120,2120,2120,2120,0
20230908,124000,1062380,2120,2120,2120,2120,0
20230908,123900,1062380,2120,2120,2120,2120,0
20230908,123800,1062380,2120,2120,2120,2120,0
20230908,123700,1062380,2120,2120,2120,2120,0
20230908,123600,1062380,2120,2120,2120,2120,0
20230908,123500,1062380,2120,2120,2120,2120,0
20230908,123400,1062380,2120,2120,2120,2120,0
20230908,123300,1062380,2120,2120,2120,2120,0
20230908,123200,1062380,2120,2120,2120,2120,0
20230908,123100,1062380,2120,2120,2120,2120,0
20230908,123000,1062380,2120,2120,2120,2120,0
20230908,122900,1062380,2120,2120,2120,2120,0
20230908,122800,1062380,2120,2120,2120,2120,0
20230908,122700,1062380,2120,2120,2120,2120,0
20230908,122600,1062380,2120,2120,2120,2120,0
20230908,122500,1062380,2120,2120,2120,2120,0
20230908,122400,1062380,2120,2120,2120,2120,0
20230908,122300,1062380,2120,2120,2120,2120,0
20230908,122200,1062380,2120,2120,2120,2120,0
20230908,122100,1062380,2120,2120,2120,2120,0
20230908,122000,1062380,2120,2120,2120,2120,0
20230908,121900,1062380,2120,2120,2120,2120,0
20230908,121800,1062380,2120,2120,2120,2120,0
20230908,121700,1062380,2120,2120,2120,2120,0
20230908,121600,1062380,2120,2120,2120,2120,0
20230908,121500,1062380,2120,2120,2120,2120,0
20230908,121400,1062380,2120,2120,2120,2120,0
20230908,121300,1062380,2120,2120,2120,2120,0
20230908,121200,1062380,2120,2120,2120,2120,115
20230908,121100,818580,2110,2110,2110,2110,0
20230908,121000,818580,2110,2110,2110,2110,0
20230908,120900,818580,2110,2110,2110,2110,0
20230908,120800,818580,2110,2110,2110,2110,0
20230908,120700,818580,2110,2110,2110,2110,0
20230908,120600,818580,2110,2110,2110,2110,0
20230908,120500,818580,2110,2110,2110,2110,0
20230908,120400,818580,2110,2110,2110,2110,0
20230908,120300,818580,2110,2110,2110,2110,0
20230908,120200,818580,2110,2110,2110,2110,0
20230908,120100,818580,2110,2110,2110,2110,0
20230908,120000,818580,2110,2110,2110,2110,0
20230908,115900,818580,2110,2110,2110,2110,0
20230908,115800,818580,2110,2110,2110,2110,0
20230908,115700,818580,2110,2110,2110,2110,0
20230908,115600,818580,2110,2110,2110,2110,0
20230908,115500,818580,2110,2110,2110,2110,0
20230908,115400,818580,2110,2110,2110,2110,0
20230908,115300,818580,2110,2110,2110,2110,0
20230908,115200,818580,2110,2110,2110,2110,0
20230908,115100,818580,2110,2110,2110,2110,0
20230908,115000,818580,2110,2110,2110,2110,56
20230908,114900,700420,2120,2120,2120,2120,0
20230908,114800,700420,2120,2120,2120,2120,0
20230908,114700,700420,2120,2120,2120,2120,0
20230908,114600,700420,2120,2120,2120,2120,0
20230908,114500,700420,2120,2120,2120,2120,0
20230908,114400,700420,2120,2120,2120,2120,0
20230908,114300,700420,2120,2120,2120,2120,0
20230908,114200,700420,2120,2120,2120,2120,0
20230908,114100,700420,2120,2120,2120,2120,0
20230908,114000,700420,2120,2120,2120,2120,0
20230908,113900,700420,2120,2120,2120,2120,0
20230908,113800,700420,2120,2120,2120,2120,0
20230908,113700,700420,2120,2120,2120,2120,0
20230908,113600,700420,2120,2120,2120,2120,0
20230908,113500,700420,2120,2120,2120,2120,0
20230908,113400,700420,2120,2120,2120,2120,0
20230908,113300,700420,2120,2120,2120,2120,0
20230908,113200,700420,2120,2120,2120,2120,0
20230908,113100,700420,2120,2120,2120,2120,0
20230908,113000,700420,2120,2120,2120,2120,0
20230908,112900,700420,2120,2120,2120,2120,0
20230908,112800,700420,2120,2120,2120,2120,0
20230908,112700,700420,2120,2120,2120,2120,0
20230908,112600,700420,2120,2120,2120,2120,0
20230908,112500,700420,2120,2120,2120,2120,0
20230908,112400,700420,2120,2120,2120,2120,0
20230908,112300,700420,2120,2120,2120,2120,0
20230908,112200,700420,2120,2120,2120,2120,0
20230908,112100,700420,2120,2120,2120,2120,0
20230908,112000,700420,2120,2120,2120,2120,0
20230908,111900,700420,2120,2120,2120,2120,0
20230908,111800,700420,2120,2120,2120,2120,0
20230908,111700,700420,2120,2120,2120,2120,0
20230908,111600,700420,2120,2120,2120,2120,0
20230908,111500,700420,2120,2120,2120,2120,0
20230908,111400,700420,2120,2120,2120,2120,0
20230908,111300,700420,2120,2120,2120,2120,0
20230908,111200,700420,2120,2120,2120,2120,0
20230908,111100,700420,2120,2120,2120,2120,0
20230908,111000,700420,2120,2120,2120,2120,0
20230908,110900,700420,2120,2120,2120,2120,0
20230908,110800,700420,2120,2120,2120,2120,0
20230908,110700,700420,2120,2120,2120,2120,0
20230908,110600,700420,2120,2120,2120,2120,0
20230908,110500,700420,2120,2120,2120,2120,0
20230908,110400,700420,2120,2120,2120,2120,0
20230908,110300,700420,2120,2120,2120,2120,0
20230908,110200,700420,2120,2120,2120,2120,0
20230908,110100,700420,2120,2120,2120,2120,0
20230908,110000,700420,2120,2120,2120,2120,0
20230908,105900,700420,2120,2120,2120,2120,0
20230908,105800,700420,2120,2120,2120,2120,0
20230908,105700,700420,2120,2120,2120,2120,0
20230908,105600,700420,2120,2120,2120,2120,0
20230908,105500,700420,2120,2120,2120,2120,0
20230908,105400,700420,2120,2120,2120,2120,0
20230908,105300,700420,2120,2120,2120,2120,0
20230908,105200,700420,2120,2120,2120,2120,0
20230908,105100,700420,2120,2120,2120,2120,0
20230908,105000,700420,2120,2120,2120,2120,0
20230908,104900,700420,2120,2120,2120,2120,0
20230908,104800,700420,2120,2120,2120,2120,0
20230908,104700,700420,2120,2120,2120,2120,0
20230908,104600,700420,2120,2120,2120,2120,0
20230908,104500,700420,2120,2120,2120,2120,0
20230908,104400,700420,2120,2120,2120,2120,0
20230908,104300,700420,2120,2120,2120,2120,0
20230908,104200,700420,2120,2120,2120,2120,0
20230908,104100,700420,2120,2120,2120,2120,0
20230908,104000,700420,2120,2120,2120,2120,0
20230908,103900,700420,2120,2120,2120,2120,0
20230908,103800,700420,2120,2120,2120,2120,0
20230908,103700,700420,2120,2120,2120,2120,0
20230908,103600,700420,2120,2120,2120,2120,0
20230908,103500,700420,2120,2120,2120,2120,0
20230908,103400,700420,2120,2120,2120,2120,0
20230908,103300,700420,2120,2120,2120,2120,0
20230908,103200,700420,2120,2120,2120,2120,0
20230908,103100,700420,2120,2120,2120,2120,0
20230908,103000,700420,2120,2120,2120,2120,0
20230908,102900,700420,2120,2120,2120,2120,0
20230908,102800,700420,2120,2120,2120,2120,0
20230908,102700,700420,2120,2120,2120,2120,0
20230908,102600,700420,2120,2120,2120,2120,0
20230908,102500,700420,2120,2120,2120,2120,0
20230908,102400,700420,2120,2120,2120,2120,0
20230908,102300,700420,2120,2120,2120,2120,0
20230908,102200,700420,2120,2120,2120,2120,0
20230908,102100,700420,2120,2120,2120,2120,0
20230908,102000,700420,2120,2120,2120,2120,0
20230908,101900,700420,2120,2120,2120,2120,0
20230908,101800,700420,2120,2120,2120,2120,0
20230908,101700,700420,2120,2120,2120,2120,0
20230908,101600,700420,2120,2120,2120,2120,0
20230908,101500,700420,2120,2120,2120,2120,0
20230908,101400,700420,2120,2120,2120,2120,0
20230908,101300,700420,2120,2120,2120,2120,0
20230908,101200,700420,2120,2120,2120,2120,0
20230908,101100,700420,2120,2120,2120,2120,0
20230908,101000,700420,2120,2120,2120,2120,0
20230908,100900,700420,2120,2120,2120,2120,0
20230908,100800,700420,2120,2120,2120,2120,0
20230908,100700,700420,2120,2120,2120,2120,0
20230908,100600,700420,2120,2120,2120,2120,1
20230908,100500,698300,2110,2110,2110,2110,0
20230908,100400,698300,2110,2110,2110,2110,0
20230908,100300,698300,2110,2110,2110,2110,0
20230908,100200,698300,2110,2110,2110,2110,0
20230908,100100,698300,2110,2110,2110,2110,0
20230908,100000,698300,2110,2110,2110,2110,0
20230908,095900,698300,2110,2110,2110,2110,0
20230908,095800,698300,2110,2110,2110,2110,0
20230908,095700,698300,2110,2110,2110,2110,0
20230908,095600,698300,2110,2110,2110,2110,0
20230908,095500,698300,2110,2110,2110,2110,0
20230908,095400,698300,2110,2110,2110,2110,10
20230908,095300,677200,2110,2110,2110,2110,10
20230908,095200,656100,2110,2110,2110,2110,10
20230908,095100,635000,2120,2120,2120,2120,0
20230908,095000,635000,2120,2120,2120,2120,0
20230908,094900,635000,2120,2120,2120,2120,0
20230908,094800,635000,2120,2120,2120,2120,0
20230908,094700,635000,2120,2120,2120,2120,0
20230908,094600,635000,2120,2120,2120,2120,0
20230908,094500,635000,2120,2120,2120,2120,0
20230908,094400,635000,2120,2120,2120,2120,0
20230908,094300,635000,2120,2120,2120,2120,0
20230908,094200,635000,2120,2120,2120,2120,0
20230908,094100,635000,2120,2120,2120,2120,0
20230908,094000,635000,2120,2120,2120,2120,0
20230908,093900,635000,2120,2120,2120,2120,0
20230908,093800,635000,2120,2120,2120,2120,0
20230908,093700,635000,2120,2120,2120,2120,0
20230908,093600,635000,2120,2120,2120,2120,0
20230908,093500,635000,2120,2120,2120,2120,0
20230908,093400,635000,2120,2120,2120,2120,0
20230908,093300,635000,2120,2120,2120,2120,0
20230908,093200,635000,2120,2120,2120,2120,0
20230908,093100,635000,2120,2120,2120,2120,0
20230908,093000,635000,2120,2120,2120,2120,0
20230908,092900,635000,2120,2120,2120,2120,0
20230908,092800,635000,2120,2120,2120,2120,0
20230908,092700,635000,2120,2120,2120,2120,0
20230908,092600,635000,2120,2120,2120,2120,200
20230908,092500,211000,2110,2110,2110,2110,0
20230908,092400,211000,2110,2110,2110,2110,0
20230908,092300,211000,2110,2110,2110,2110,0
20230908,092200,211000,2110,2110,2110,2110,0
20230908,092100,211000,2110,2110,2110,2110,0
20230908,092000,211000,2110,2110,2110,2110,0
20230908,091900,211000,2110,2110,2110,2110,12
20230908,091800,185680,2110,2110,2110,2110,0
20230908,091700,185680,2110,2110,2110,2110,0
20230908,091600,185680,2110,2110,2110,2110,0
20230908,091500,185680,2110,2110,2110,2110,0
20230908,091400,185680,2110,2110,2110,2110,0
20230908,091300,185680,2110,2110,2110,2110,0
20230908,091200,185680,2110,2110,2110,2110,0
20230908,091100,185680,2110,2110,2110,2110,0
20230908,091000,185680,2110,2110,2110,2110,88
20230908,090900,0,2110,2110,2110,2110,0
20230908,090800,0,2110,2110,2110,2110,0
20230908,090700,0,2110,2110,2110,2110,0
20230908,090600,0,2110,2110,2110,2110,0
20230908,090500,0,2110,2110,2110,2110,0
20230908,090400,0,2110,2110,2110,2110,0
20230908,090300,0,2110,2110,2110,2110,0
20230908,090200,0,2110,2110,2110,2110,0
20230908,090100,0,2110,2110,2110,2110,0
20230908,090000,0,2110,2110,2110,2110,0