KissMeData/403360/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,205700,2857980,10400,10400,10400,10400,1
20230907,205600,2857980,10400,10400,10400,10400,0
20230907,205500,2857980,10400,10400,10400,10400,0
20230907,205400,2857980,10400,10400,10400,10400,0
20230907,205300,2857980,10400,10400,10400,10400,0
20230907,205200,2857980,10400,10400,10400,10400,0
20230907,205100,2857980,10400,10400,10400,10400,0
20230907,205000,2857980,10400,10400,10400,10400,0
20230907,204900,2857980,10400,10400,10400,10400,0
20230907,204800,2857980,10400,10400,10400,10400,0
20230907,204700,2857980,10400,10400,10400,10400,0
20230907,204600,2857980,10400,10400,10400,10400,0
20230907,204500,2857980,10400,10400,10400,10400,0
20230907,204400,2857980,10400,10400,10400,10400,0
20230907,204300,2857980,10400,10400,10400,10400,0
20230907,204200,2857980,10400,10400,10400,10400,0
20230907,204100,2857980,10400,10400,10400,10400,0
20230907,204000,2857980,10400,10400,10400,10400,0
20230907,203900,2857980,10400,10400,10400,10400,0
20230907,203800,2857980,10400,10400,10400,10400,0
20230907,203700,2857980,10400,10400,10400,10400,0
20230907,203600,2857980,10400,10400,10400,10400,0
20230907,203500,2857980,10400,10400,10400,10400,0
20230907,203400,2857980,10400,10400,10400,10400,0
20230907,203300,2857980,10400,10400,10400,10400,0
20230907,203200,2857980,10400,10400,10400,10400,0
20230907,203100,2857980,10400,10400,10400,10400,0
20230907,203000,2857980,10400,10400,10400,10400,0
20230907,202900,2857980,10400,10400,10400,10400,0
20230907,202800,2857980,10400,10400,10400,10400,0
20230907,202700,2857980,10400,10400,10400,10400,1
20230907,202600,2857980,10400,10400,10400,10400,0
20230907,202500,2857980,10400,10400,10400,10400,0
20230907,202400,2857980,10400,10400,10400,10400,0
20230907,202300,2857980,10400,10400,10400,10400,0
20230907,202200,2857980,10400,10400,10400,10400,0
20230907,202100,2857980,10400,10400,10400,10400,0
20230907,202000,2857980,10400,10400,10400,10400,0
20230907,201900,2857980,10400,10400,10400,10400,0
20230907,201800,2857980,10400,10400,10400,10400,0
20230907,201700,2857980,10400,10400,10400,10400,0
20230907,201600,2857980,10400,10400,10400,10400,0
20230907,201500,2857980,10400,10400,10400,10400,0
20230907,201400,2857980,10400,10400,10400,10400,0
20230907,201300,2857980,10400,10400,10400,10400,0
20230907,201200,2857980,10400,10400,10400,10400,0
20230907,201100,2857980,10400,10400,10400,10400,0
20230907,201000,2857980,10400,10400,10400,10400,0
20230907,200900,2857980,10400,10400,10400,10400,0
20230907,200800,2857980,10400,10400,10400,10400,0
20230907,200700,2857980,10400,10400,10400,10400,0
20230907,200600,2857980,10400,10400,10400,10400,0
20230907,200500,2857980,10400,10400,10400,10400,0
20230907,200400,2857980,10400,10400,10400,10400,0
20230907,200300,2857980,10400,10400,10400,10400,0
20230907,200200,2857980,10400,10400,10400,10400,0
20230907,200100,2857980,10400,10400,10400,10400,0
20230907,200000,2857980,10400,10400,10400,10400,0
20230907,195900,2857980,10400,10400,10400,10400,0
20230907,195800,2857980,10400,10400,10400,10400,0
20230907,195700,2857980,10400,10400,10400,10400,1
20230907,195600,2857980,10400,10400,10400,10400,0
20230907,195500,2857980,10400,10400,10400,10400,0
20230907,195400,2857980,10400,10400,10400,10400,0
20230907,195300,2857980,10400,10400,10400,10400,0
20230907,195200,2857980,10400,10400,10400,10400,0
20230907,195100,2857980,10400,10400,10400,10400,0
20230907,195000,2857980,10400,10400,10400,10400,0
20230907,194900,2857980,10400,10400,10400,10400,0
20230907,194800,2857980,10400,10400,10400,10400,0
20230907,194700,2857980,10400,10400,10400,10400,0
20230907,194600,2857980,10400,10400,10400,10400,0
20230907,194500,2857980,10400,10400,10400,10400,0
20230907,194400,2857980,10400,10400,10400,10400,0
20230907,194300,2857980,10400,10400,10400,10400,0
20230907,194200,2857980,10400,10400,10400,10400,0
20230907,194100,2857980,10400,10400,10400,10400,0
20230907,194000,2857980,10400,10400,10400,10400,0
20230907,193900,2857980,10400,10400,10400,10400,0
20230907,193800,2857980,10400,10400,10400,10400,0
20230907,193700,2857980,10400,10400,10400,10400,0
20230907,193600,2857980,10400,10400,10400,10400,0
20230907,193500,2857980,10400,10400,10400,10400,0
20230907,193400,2857980,10400,10400,10400,10400,0
20230907,193300,2857980,10400,10400,10400,10400,0
20230907,193200,2857980,10400,10400,10400,10400,0
20230907,193100,2857980,10400,10400,10400,10400,0
20230907,193000,2857980,10400,10400,10400,10400,0
20230907,192900,2857980,10400,10400,10400,10400,0
20230907,192800,2857980,10400,10400,10400,10400,0
20230907,192700,2857980,10400,10400,10400,10400,1
20230907,192600,2857980,10400,10400,10400,10400,0
20230907,192500,2857980,10400,10400,10400,10400,0
20230907,192400,2857980,10400,10400,10400,10400,0
20230907,192300,2857980,10400,10400,10400,10400,0
20230907,192200,2857980,10400,10400,10400,10400,0
20230907,192100,2857980,10400,10400,10400,10400,0
20230907,192000,2857980,10400,10400,10400,10400,0
20230907,191900,2857980,10400,10400,10400,10400,0
20230907,191800,2857980,10400,10400,10400,10400,0
20230907,191700,2857980,10400,10400,10400,10400,0
20230907,191600,2857980,10400,10400,10400,10400,0
20230907,191500,2857980,10400,10400,10400,10400,0
20230907,191400,2857980,10400,10400,10400,10400,0
20230907,191300,2857980,10400,10400,10400,10400,0
20230907,191200,2857980,10400,10400,10400,10400,0
20230907,191100,2857980,10400,10400,10400,10400,0
20230907,191000,2857980,10400,10400,10400,10400,0
20230907,190900,2857980,10400,10400,10400,10400,0
20230907,190800,2857980,10400,10400,10400,10400,0
20230907,190700,2857980,10400,10400,10400,10400,0
20230907,190600,2857980,10400,10400,10400,10400,0
20230907,190500,2857980,10400,10400,10400,10400,0
20230907,190400,2857980,10400,10400,10400,10400,0
20230907,190300,2857980,10400,10400,10400,10400,0
20230907,190200,2857980,10400,10400,10400,10400,0
20230907,190100,2857980,10400,10400,10400,10400,0
20230907,190000,2857980,10400,10400,10400,10400,0
20230907,185900,2857980,10400,10400,10400,10400,0
20230907,185800,2857980,10400,10400,10400,10400,0
20230907,185700,2857980,10400,10400,10400,10400,1
20230907,185600,2857980,10400,10400,10400,10400,0
20230907,185500,2857980,10400,10400,10400,10400,0
20230907,185400,2857980,10400,10400,10400,10400,0
20230907,185300,2857980,10400,10400,10400,10400,0
20230907,185200,2857980,10400,10400,10400,10400,0
20230907,185100,2857980,10400,10400,10400,10400,0
20230907,185000,2857980,10400,10400,10400,10400,0
20230907,184900,2857980,10400,10400,10400,10400,0
20230907,184800,2857980,10400,10400,10400,10400,0
20230907,184700,2857980,10400,10400,10400,10400,0
20230907,184600,2857980,10400,10400,10400,10400,0
20230907,184500,2857980,10400,10400,10400,10400,0
20230907,184400,2857980,10400,10400,10400,10400,0
20230907,184300,2857980,10400,10400,10400,10400,0
20230907,184200,2857980,10400,10400,10400,10400,0
20230907,184100,2857980,10400,10400,10400,10400,0
20230907,184000,2857980,10400,10400,10400,10400,0
20230907,183900,2857980,10400,10400,10400,10400,0
20230907,183800,2857980,10400,10400,10400,10400,0
20230907,183700,2857980,10400,10400,10400,10400,0
20230907,183600,2857980,10400,10400,10400,10400,0
20230907,183500,2857980,10400,10400,10400,10400,0
20230907,183400,2857980,10400,10400,10400,10400,0
20230907,183300,2857980,10400,10400,10400,10400,0
20230907,183200,2857980,10400,10400,10400,10400,0
20230907,183100,2857980,10400,10400,10400,10400,0
20230907,183000,2857980,10400,10400,10400,10400,0
20230907,182900,2857980,10400,10400,10400,10400,0
20230907,182800,2857980,10400,10400,10400,10400,0
20230907,182700,2857980,10400,10400,10400,10400,1
20230907,182600,2857980,10400,10400,10400,10400,0
20230907,182500,2857980,10400,10400,10400,10400,0
20230907,182400,2857980,10400,10400,10400,10400,0
20230907,182300,2857980,10400,10400,10400,10400,0
20230907,182200,2857980,10400,10400,10400,10400,0
20230907,182100,2857980,10400,10400,10400,10400,0
20230907,182000,2857980,10400,10400,10400,10400,0
20230907,181900,2857980,10400,10400,10400,10400,0
20230907,181800,2857980,10400,10400,10400,10400,0
20230907,181700,2857980,10400,10400,10400,10400,0
20230907,181600,2857980,10400,10400,10400,10400,0
20230907,181500,2857980,10400,10400,10400,10400,0
20230907,181400,2857980,10400,10400,10400,10400,0
20230907,181300,2857980,10400,10400,10400,10400,0
20230907,181200,2857980,10400,10400,10400,10400,0
20230907,181100,2857980,10400,10400,10400,10400,0
20230907,181000,2857980,10400,10400,10400,10400,0
20230907,180900,2857980,10400,10400,10400,10400,0
20230907,180800,2857980,10400,10400,10400,10400,0
20230907,180700,2857980,10400,10400,10400,10400,0
20230907,180600,2857980,10400,10400,10400,10400,0
20230907,180500,2857980,10400,10400,10400,10400,0
20230907,180400,2857980,10400,10400,10400,10400,0
20230907,180300,2857980,10400,10400,10400,10400,0
20230907,180200,2857980,10400,10400,10400,10400,0
20230907,180100,2857980,10400,10400,10400,10400,0
20230907,180000,2857980,10400,10400,10400,10400,0
20230907,175900,2857980,10400,10400,10400,10400,0
20230907,175800,2857980,10400,10400,10400,10400,0
20230907,175700,2857980,10400,10400,10400,10400,1
20230907,175600,2857980,10400,10400,10400,10400,0
20230907,175500,2857980,10400,10400,10400,10400,0
20230907,175400,2857980,10400,10400,10400,10400,0
20230907,175300,2857980,10400,10400,10400,10400,0
20230907,175200,2857980,10400,10400,10400,10400,0
20230907,175100,2857980,10400,10400,10400,10400,0
20230907,175000,2857980,10400,10400,10400,10400,0
20230907,174900,2857980,10400,10400,10400,10400,0
20230907,174800,2857980,10400,10400,10400,10400,0
20230907,174700,2857980,10400,10400,10400,10400,0
20230907,174600,2857980,10400,10400,10400,10400,0
20230907,174500,2857980,10400,10400,10400,10400,0
20230907,174400,2857980,10400,10400,10400,10400,0
20230907,174300,2857980,10400,10400,10400,10400,0
20230907,174200,2857980,10400,10400,10400,10400,0
20230907,174100,2857980,10400,10400,10400,10400,0
20230907,174000,2857980,10400,10400,10400,10400,0
20230907,173900,2857980,10400,10400,10400,10400,0
20230907,173800,2857980,10400,10400,10400,10400,0
20230907,173700,2857980,10400,10400,10400,10400,0
20230907,173600,2857980,10400,10400,10400,10400,0
20230907,173500,2857980,10400,10400,10400,10400,0
20230907,173400,2857980,10400,10400,10400,10400,0
20230907,173300,2857980,10400,10400,10400,10400,0
20230907,173200,2857980,10400,10400,10400,10400,0
20230907,173100,2857980,10400,10400,10400,10400,0
20230907,173000,2857980,10400,10400,10400,10400,0
20230907,172900,2857980,10400,10400,10400,10400,0
20230907,172800,2857980,10400,10400,10400,10400,0
20230907,172700,2857980,10400,10400,10400,10400,1
20230907,172600,2857980,10400,10400,10400,10400,0
20230907,172500,2857980,10400,10400,10400,10400,0
20230907,172400,2857980,10400,10400,10400,10400,0
20230907,172300,2857980,10400,10400,10400,10400,0
20230907,172200,2857980,10400,10400,10400,10400,0
20230907,172100,2857980,10400,10400,10400,10400,0
20230907,172000,2857980,10400,10400,10400,10400,0
20230907,171900,2857980,10400,10400,10400,10400,0
20230907,171800,2857980,10400,10400,10400,10400,0
20230907,171700,2857980,10400,10400,10400,10400,0
20230907,171600,2857980,10400,10400,10400,10400,0
20230907,171500,2857980,10400,10400,10400,10400,0
20230907,171400,2857980,10400,10400,10400,10400,0
20230907,171300,2857980,10400,10400,10400,10400,0
20230907,171200,2857980,10400,10400,10400,10400,0
20230907,171100,2857980,10400,10400,10400,10400,0
20230907,171000,2857980,10400,10400,10400,10400,0
20230907,170900,2857980,10400,10400,10400,10400,0
20230907,170800,2857980,10400,10400,10400,10400,0
20230907,170700,2857980,10400,10400,10400,10400,0
20230907,170600,2857980,10400,10400,10400,10400,0
20230907,170500,2857980,10400,10400,10400,10400,0
20230907,170400,2857980,10400,10400,10400,10400,0
20230907,170300,2857980,10400,10400,10400,10400,0
20230907,170200,2857980,10400,10400,10400,10400,0
20230907,170100,2857980,10400,10400,10400,10400,0
20230907,170000,2857980,10400,10400,10400,10400,0
20230907,165900,2857980,10400,10400,10400,10400,0
20230907,165800,2857980,10400,10400,10400,10400,0
20230907,165700,2857980,10400,10400,10400,10400,1
20230907,165600,2857980,10400,10400,10400,10400,0
20230907,165500,2857980,10400,10400,10400,10400,0
20230907,165400,2857980,10400,10400,10400,10400,0
20230907,165300,2857980,10400,10400,10400,10400,0
20230907,165200,2857980,10400,10400,10400,10400,0
20230907,165100,2857980,10400,10400,10400,10400,0
20230907,165000,2857980,10400,10400,10400,10400,0
20230907,164900,2857980,10400,10400,10400,10400,0
20230907,164800,2857980,10400,10400,10400,10400,0
20230907,164700,2857980,10400,10400,10400,10400,0
20230907,164600,2857980,10400,10400,10400,10400,0
20230907,164500,2857980,10400,10400,10400,10400,0
20230907,164400,2857980,10400,10400,10400,10400,0
20230907,164300,2857980,10400,10400,10400,10400,0
20230907,164200,2857980,10400,10400,10400,10400,0
20230907,164100,2857980,10400,10400,10400,10400,0
20230907,164000,2857980,10400,10400,10400,10400,0
20230907,163900,2857980,10400,10400,10400,10400,0
20230907,163800,2857980,10400,10400,10400,10400,0
20230907,163700,2857980,10400,10400,10400,10400,0
20230907,163600,2857980,10400,10400,10400,10400,0
20230907,163500,2857980,10400,10400,10400,10400,0
20230907,163400,2857980,10400,10400,10400,10400,0
20230907,163300,2857980,10400,10400,10400,10400,0
20230907,163200,2857980,10400,10400,10400,10400,0
20230907,163100,2857980,10400,10400,10400,10400,0
20230907,163000,2857980,10400,10400,10400,10400,0
20230907,162900,2857980,10400,10400,10400,10400,0
20230907,162800,2857980,10400,10400,10400,10400,0
20230907,162700,2857980,10400,10400,10400,10400,1
20230907,162600,2857980,10400,10400,10400,10400,0
20230907,162500,2857980,10400,10400,10400,10400,0
20230907,162400,2857980,10400,10400,10400,10400,0
20230907,162300,2857980,10400,10400,10400,10400,0
20230907,162200,2857980,10400,10400,10400,10400,0
20230907,162100,2857980,10400,10400,10400,10400,0
20230907,162000,2857980,10400,10400,10400,10400,0
20230907,161900,2857980,10400,10400,10400,10400,0
20230907,161800,2857980,10400,10400,10400,10400,0
20230907,161700,2857980,10400,10400,10400,10400,0
20230907,161600,2857980,10400,10400,10400,10400,0
20230907,161500,2857980,10400,10400,10400,10400,0
20230907,161400,2857980,10400,10400,10400,10400,0
20230907,161300,2857980,10400,10400,10400,10400,0
20230907,161200,2857980,10400,10400,10400,10400,0
20230907,161100,2857980,10400,10400,10400,10400,0
20230907,161000,2857980,10400,10400,10400,10400,0
20230907,160900,2857980,10400,10400,10400,10400,0
20230907,160800,2857980,10400,10400,10400,10400,0
20230907,160700,2857980,10400,10400,10400,10400,0
20230907,160600,2857980,10400,10400,10400,10400,0
20230907,160500,2857980,10400,10400,10400,10400,0
20230907,160400,2857980,10400,10400,10400,10400,0
20230907,160300,2857980,10400,10400,10400,10400,0
20230907,160200,2857980,10400,10400,10400,10400,0
20230907,160100,2857980,10400,10400,10400,10400,0
20230907,160000,2857980,10400,10400,10400,10400,0
20230907,155900,2857980,10400,10400,10400,10400,0
20230907,155800,2857980,10400,10400,10400,10400,0
20230907,155700,2857980,10400,10400,10400,10400,1
20230907,155600,2857980,10400,10400,10400,10400,0
20230907,155500,2857980,10400,10400,10400,10400,0
20230907,155400,2857980,10400,10400,10400,10400,0
20230907,155300,2857980,10400,10400,10400,10400,0
20230907,155200,2857980,10400,10400,10400,10400,0
20230907,155100,2857980,10400,10400,10400,10400,0
20230907,155000,2857980,10400,10400,10400,10400,0
20230907,154900,2857980,10400,10400,10400,10400,0
20230907,154800,2857980,10400,10400,10400,10400,0
20230907,154700,2857980,10400,10400,10400,10400,0
20230907,154600,2857980,10400,10400,10400,10400,0
20230907,154500,2857980,10400,10400,10400,10400,0
20230907,154400,2857980,10400,10400,10400,10400,0
20230907,154300,2857980,10400,10400,10400,10400,0
20230907,154200,2857980,10400,10400,10400,10400,0
20230907,154100,2857980,10400,10400,10400,10400,0
20230907,154000,2857980,10400,10400,10400,10400,0
20230907,153900,2857980,10400,10400,10400,10400,0
20230907,153800,2857980,10400,10400,10400,10400,0
20230907,153700,2857980,10400,10400,10400,10400,0
20230907,153600,2857980,10400,10400,10400,10400,0
20230907,153500,2857980,10400,10400,10400,10400,0
20230907,153400,2857980,10400,10400,10400,10400,0
20230907,153300,2857980,10400,10400,10400,10400,0
20230907,153200,2857980,10400,10400,10400,10400,0
20230907,153100,2857980,10400,10400,10400,10400,0
20230907,153000,2857980,10400,10400,10400,10400,0
20230907,152900,2857980,10400,10400,10400,10400,0
20230907,152800,2857980,10400,10400,10400,10400,0
20230907,152700,2857980,10400,10400,10400,10400,0
20230907,152600,2857980,10400,10400,10400,10400,0
20230907,152500,2857980,10400,10400,10400,10400,0
20230907,152400,2857980,10400,10400,10400,10400,0
20230907,152300,2857980,10400,10400,10400,10400,0
20230907,152200,2857980,10400,10400,10400,10400,0
20230907,152100,2857980,10400,10400,10400,10400,0
20230907,152000,2857980,10400,10400,10400,10400,0
20230907,151900,2857980,10400,10400,10400,10400,0
20230907,151800,2857980,10400,10400,10400,10400,0
20230907,151700,2857980,10400,10400,10400,10400,0
20230907,151600,2857980,10400,10400,10400,10400,0
20230907,151500,2857980,10400,10400,10400,10400,0
20230907,151400,2857980,10400,10400,10400,10400,0
20230907,151300,2857980,10400,10400,10400,10400,0
20230907,151200,2857980,10400,10400,10400,10400,0
20230907,151100,2857980,10400,10400,10400,10400,0
20230907,151000,2857980,10400,10400,10400,10400,0
20230907,150900,2857980,10400,10400,10400,10400,0
20230907,150800,2857980,10400,10400,10400,10400,0
20230907,150700,2857980,10400,10400,10400,10400,0
20230907,150600,2857980,10400,10400,10400,10400,0
20230907,150500,2857980,10400,10400,10400,10400,0
20230907,150400,2857980,10400,10400,10400,10400,0
20230907,150300,2857980,10400,10400,10400,10400,0
20230907,150200,2857980,10400,10400,10400,10400,0
20230907,150100,2857980,10400,10400,10400,10400,0
20230907,150000,2857980,10400,10400,10400,10400,0
20230907,145900,2857980,10400,10400,10400,10400,0
20230907,145800,2857980,10400,10400,10400,10400,0
20230907,145700,2857980,10400,10400,10400,10400,0
20230907,145600,2857980,10400,10400,10400,10400,0
20230907,145500,2857980,10400,10400,10400,10400,0
20230907,145400,2857980,10400,10400,10400,10400,0
20230907,145300,2857980,10400,10400,10400,10400,0
20230907,145200,2857980,10400,10400,10400,10400,0
20230907,145100,2857980,10400,10400,10400,10400,0
20230907,145000,2857980,10400,10400,10400,10400,0
20230907,144900,2857980,10400,10400,10400,10400,0
20230907,144800,2857980,10400,10400,10400,10400,0
20230907,144700,2857980,10400,10400,10400,10400,0
20230907,144600,2857980,10400,10400,10400,10400,0
20230907,144500,2857980,10400,10400,10400,10400,0
20230907,144400,2857980,10400,10400,10400,10400,0
20230907,144300,2857980,10400,10400,10400,10400,0
20230907,144200,2857980,10400,10400,10400,10400,0
20230907,144100,2857980,10400,10400,10400,10400,0
20230907,144000,2857980,10400,10400,10400,10400,0
20230907,143900,2857980,10400,10400,10400,10400,0
20230907,143800,2857980,10400,10400,10400,10400,0
20230907,143700,2857980,10400,10400,10400,10400,0
20230907,143600,2857980,10400,10400,10400,10400,0
20230907,143500,2857980,10400,10400,10400,10400,0
20230907,143400,2857980,10400,10400,10400,10400,0
20230907,143300,2857980,10400,10400,10400,10400,0
20230907,143200,2857980,10400,10400,10400,10400,0
20230907,143100,2857980,10400,10400,10400,10400,0
20230907,143000,2857980,10400,10400,10400,10400,0
20230907,142900,2857980,10400,10400,10400,10400,0
20230907,142800,2857980,10400,10400,10400,10400,0
20230907,142700,2857980,10400,10400,10400,10400,0
20230907,142600,2857980,10400,10400,10400,10400,0
20230907,142500,2857980,10400,10400,10400,10400,0
20230907,142400,2857980,10400,10400,10400,10400,0
20230907,142300,2857980,10400,10400,10400,10400,0
20230907,142200,2857980,10400,10400,10400,10400,0
20230907,142100,2857980,10400,10400,10400,10400,0
20230907,142000,2857980,10400,10400,10400,10400,0
20230907,141900,2857980,10400,10400,10400,10400,0
20230907,141800,2857980,10400,10400,10400,10400,0
20230907,141700,2857980,10400,10400,10400,10400,0
20230907,141600,2857980,10400,10400,10400,10400,0
20230907,141500,2857980,10400,10400,10400,10400,0
20230907,141400,2857980,10400,10400,10400,10400,0
20230907,141300,2857980,10400,10400,10400,10400,0
20230907,141200,2857980,10400,10400,10400,10400,0
20230907,141100,2857980,10400,10400,10400,10400,0
20230907,141000,2857980,10400,10400,10400,10400,0
20230907,140900,2857980,10400,10400,10400,10400,0
20230907,140800,2857980,10400,10400,10400,10400,0
20230907,140700,2857980,10400,10400,10400,10400,0
20230907,140600,2857980,10400,10400,10400,10400,0
20230907,140500,2857980,10400,10400,10400,10400,0
20230907,140400,2857980,10400,10400,10400,10400,0
20230907,140300,2857980,10400,10400,10400,10400,0
20230907,140200,2857980,10400,10400,10400,10400,0
20230907,140100,2857980,10400,10400,10400,10400,0
20230907,140000,2857980,10400,10400,10400,10400,0
20230907,135900,2857980,10400,10400,10400,10400,0
20230907,135800,2857980,10400,10400,10400,10400,0
20230907,135700,2857980,10400,10400,10400,10400,0
20230907,135600,2857980,10400,10400,10400,10400,0
20230907,135500,2857980,10400,10400,10400,10400,0
20230907,135400,2857980,10400,10400,10400,10400,0
20230907,135300,2857980,10400,10400,10400,10400,0
20230907,135200,2857980,10400,10400,10400,10400,0
20230907,135100,2857980,10400,10400,10400,10400,0
20230907,135000,2857980,10400,10400,10400,10400,0
20230907,134900,2857980,10400,10400,10400,10400,0
20230907,134800,2857980,10400,10400,10400,10400,0
20230907,134700,2857980,10400,10400,10400,10400,0
20230907,134600,2857980,10400,10400,10400,10400,0
20230907,134500,2857980,10400,10400,10400,10400,0
20230907,134400,2857980,10400,10400,10400,10400,0
20230907,134300,2857980,10400,10400,10400,10400,0
20230907,134200,2857980,10400,10400,10400,10400,0
20230907,134100,2857980,10400,10400,10400,10400,0
20230907,134000,2857980,10400,10400,10400,10400,0
20230907,133900,2857980,10400,10400,10400,10400,0
20230907,133800,2857980,10400,10400,10400,10400,0
20230907,133700,2857980,10400,10400,10400,10400,0
20230907,133600,2857980,10400,10400,10400,10400,0
20230907,133500,2857980,10400,10400,10400,10400,0
20230907,133400,2857980,10400,10400,10400,10400,0
20230907,133300,2857980,10400,10400,10400,10400,0
20230907,133200,2857980,10400,10400,10400,10400,0
20230907,133100,2857980,10400,10400,10400,10400,0
20230907,133000,2857980,10400,10400,10400,10400,0
20230907,132900,2857980,10400,10400,10400,10400,0
20230907,132800,2857980,10400,10400,10400,10400,0
20230907,132700,2857980,10400,10400,10400,10400,0
20230907,132600,2857980,10400,10400,10400,10400,0
20230907,132500,2857980,10400,10400,10400,10400,0
20230907,132400,2857980,10400,10400,10400,10400,1
20230907,132300,2847580,10090,10090,10090,10090,0
20230907,132200,2847580,10090,10090,10090,10090,0
20230907,132100,2847580,10090,10090,10090,10090,0
20230907,132000,2847580,10090,10090,10090,10090,0
20230907,131900,2847580,10090,10090,10090,10090,0
20230907,131800,2847580,10090,10090,10090,10090,0
20230907,131700,2847580,10090,10090,10090,10090,0
20230907,131600,2847580,10090,10090,10090,10090,0
20230907,131500,2847580,10090,10090,10090,10090,0
20230907,131400,2847580,10090,10090,10090,10090,0
20230907,131300,2847580,10090,10100,10100,10090,27
20230907,131200,2574920,10090,10090,10090,10090,0
20230907,131100,2574920,10090,10090,10090,10090,0
20230907,131000,2574920,10090,10090,10090,10090,0
20230907,130900,2574920,10090,10090,10090,10090,0
20230907,130800,2574920,10090,10090,10090,10090,0
20230907,130700,2574920,10090,10090,10090,10090,0
20230907,130600,2574920,10090,10090,10090,10090,0
20230907,130500,2574920,10090,10090,10090,10090,0
20230907,130400,2574920,10090,10090,10090,10090,0
20230907,130300,2574920,10090,10090,10090,10090,0
20230907,130200,2574920,10090,10090,10090,10090,0
20230907,130100,2574920,10090,10090,10090,10090,0
20230907,130000,2574920,10090,10090,10090,10090,0
20230907,125900,2574920,10090,10090,10090,10090,0
20230907,125800,2574920,10090,10090,10090,10090,0
20230907,125700,2574920,10090,10090,10090,10090,0
20230907,125600,2574920,10090,10090,10090,10090,0
20230907,125500,2574920,10090,10090,10090,10090,0
20230907,125400,2574920,10090,10090,10090,10090,0
20230907,125300,2574920,10090,10090,10090,10090,0
20230907,125200,2574920,10090,10090,10090,10090,0
20230907,125100,2574920,10090,10090,10090,10090,0
20230907,125000,2574920,10090,10090,10090,10090,0
20230907,124900,2574920,10090,10090,10090,10090,0
20230907,124800,2574920,10090,10090,10090,10090,0
20230907,124700,2574920,10090,10090,10090,10090,0
20230907,124600,2574920,10090,10090,10090,10090,0
20230907,124500,2574920,10090,10090,10090,10090,0
20230907,124400,2574920,10090,10090,10090,10090,0
20230907,124300,2574920,10090,10090,10090,10090,0
20230907,124200,2574920,10090,10090,10090,10090,0
20230907,124100,2574920,10090,10090,10090,10090,0
20230907,124000,2574920,10090,10090,10090,10090,0
20230907,123900,2574920,10090,10090,10090,10090,0
20230907,123800,2574920,10090,10090,10090,10090,0
20230907,123700,2574920,10090,10090,10090,10090,0
20230907,123600,2574920,10090,10090,10090,10090,0
20230907,123500,2574920,10090,10090,10090,10090,0
20230907,123400,2574920,10090,10090,10090,10090,0
20230907,123300,2574920,10090,10090,10090,10090,0
20230907,123200,2574920,10090,10090,10090,10090,0
20230907,123100,2574920,10090,10090,10090,10090,0
20230907,123000,2574920,10090,10090,10090,10090,0
20230907,122900,2574920,10090,10090,10090,10090,0
20230907,122800,2574920,10090,10090,10090,10090,0
20230907,122700,2574920,10090,10090,10090,10090,0
20230907,122600,2574920,10090,10090,10090,10090,0
20230907,122500,2574920,10090,10090,10090,10090,0
20230907,122400,2574920,10090,10090,10090,10090,0
20230907,122300,2574920,10090,10090,10090,10090,0
20230907,122200,2574920,10090,10090,10090,10090,0
20230907,122100,2574920,10090,10090,10090,10090,0
20230907,122000,2574920,10090,10090,10090,10090,0
20230907,121900,2574920,10090,10090,10090,10090,0
20230907,121800,2574920,10090,10090,10090,10090,0
20230907,121700,2574920,10090,10090,10090,10090,0
20230907,121600,2574920,10090,10090,10090,10090,0
20230907,121500,2574920,10090,10090,10090,10090,0
20230907,121400,2574920,10090,10090,10090,10090,0
20230907,121300,2574920,10090,10090,10090,10090,0
20230907,121200,2574920,10090,10090,10090,10090,0
20230907,121100,2574920,10090,10090,10090,10090,0
20230907,121000,2574920,10090,10090,10090,10090,0
20230907,120900,2574920,10090,10090,10090,10090,0
20230907,120800,2574920,10090,10090,10090,10090,0
20230907,120700,2574920,10090,10090,10090,10090,0
20230907,120600,2574920,10090,10090,10090,10090,0
20230907,120500,2574920,10090,10090,10090,10090,0
20230907,120400,2574920,10090,10090,10090,10090,0
20230907,120300,2574920,10090,10090,10090,10090,0
20230907,120200,2574920,10090,10090,10090,10090,0
20230907,120100,2574920,10090,10090,10090,10090,0
20230907,120000,2574920,10090,10090,10090,10090,0
20230907,115900,2574920,10090,10090,10090,10090,0
20230907,115800,2574920,10090,10090,10090,10090,0
20230907,115700,2574920,10090,10090,10090,10090,0
20230907,115600,2574920,10090,10090,10090,10090,0
20230907,115500,2574920,10090,10090,10090,10090,0
20230907,115400,2574920,10090,10090,10090,10090,0
20230907,115300,2574920,10090,10090,10090,10090,0
20230907,115200,2574920,10090,10090,10090,10090,0
20230907,115100,2574920,10090,10090,10090,10090,0
20230907,115000,2574920,10090,10090,10090,10090,0
20230907,114900,2574920,10090,10090,10090,10090,0
20230907,114800,2574920,10090,10090,10090,10090,0
20230907,114700,2574920,10090,10090,10090,10090,0
20230907,114600,2574920,10090,10090,10090,10090,0
20230907,114500,2574920,10090,10090,10090,10090,0
20230907,114400,2574920,10090,10090,10090,10090,0
20230907,114300,2574920,10090,10090,10090,10090,0
20230907,114200,2574920,10090,10090,10090,10090,0
20230907,114100,2574920,10090,10090,10090,10090,0
20230907,114000,2574920,10090,10090,10090,10090,0
20230907,113900,2574920,10090,10090,10090,10090,0
20230907,113800,2574920,10090,10090,10090,10090,0
20230907,113700,2574920,10090,10090,10090,10090,0
20230907,113600,2574920,10090,10090,10090,10090,0
20230907,113500,2574920,10090,10090,10090,10090,0
20230907,113400,2574920,10090,10090,10090,10090,0
20230907,113300,2574920,10090,10090,10090,10090,0
20230907,113200,2574920,10090,10090,10090,10090,0
20230907,113100,2574920,10090,10090,10090,10090,0
20230907,113000,2574920,10090,10090,10090,10090,0
20230907,112900,2574920,10090,10090,10090,10090,0
20230907,112800,2574920,10090,10090,10090,10090,0
20230907,112700,2574920,10090,10090,10090,10090,0
20230907,112600,2574920,10090,10090,10090,10090,0
20230907,112500,2574920,10090,10090,10090,10090,0
20230907,112400,2574920,10090,10090,10090,10090,0
20230907,112300,2574920,10090,10090,10090,10090,0
20230907,112200,2574920,10090,10090,10090,10090,0
20230907,112100,2574920,10090,10090,10090,10090,0
20230907,112000,2574920,10090,10090,10090,10090,0
20230907,111900,2574920,10090,10090,10090,10090,0
20230907,111800,2574920,10090,10090,10090,10090,0
20230907,111700,2574920,10090,10090,10090,10090,0
20230907,111600,2574920,10090,10090,10090,10090,0
20230907,111500,2574920,10090,10090,10090,10090,0
20230907,111400,2574920,10090,10090,10090,10090,0
20230907,111300,2574920,10090,10090,10090,10090,0
20230907,111200,2574920,10090,10090,10090,10090,0
20230907,111100,2574920,10090,10090,10090,10090,0
20230907,111000,2574920,10090,10090,10090,10090,0
20230907,110900,2574920,10090,10090,10090,10090,0
20230907,110800,2574920,10090,10090,10090,10090,0
20230907,110700,2574920,10090,10090,10090,10090,0
20230907,110600,2574920,10090,10090,10090,10090,0
20230907,110500,2574920,10090,10090,10090,10090,0
20230907,110400,2574920,10090,10090,10090,10090,0
20230907,110300,2574920,10090,10090,10090,10090,0
20230907,110200,2574920,10090,10090,10090,10090,0
20230907,110100,2574920,10090,10090,10090,10090,0
20230907,110000,2574920,10090,10090,10090,10090,0
20230907,105900,2574920,10090,10090,10090,10090,0
20230907,105800,2574920,10090,10090,10090,10090,0
20230907,105700,2574920,10090,10090,10090,10090,0
20230907,105600,2574920,10090,10090,10090,10090,0
20230907,105500,2574920,10090,10090,10090,10090,0
20230907,105400,2574920,10090,10090,10090,10090,0
20230907,105300,2574920,10090,10090,10090,10090,0
20230907,105200,2574920,10090,10090,10090,10090,0
20230907,105100,2574920,10090,10090,10090,10090,0
20230907,105000,2574920,10090,10090,10090,10090,0
20230907,104900,2574920,10090,10090,10090,10090,0
20230907,104800,2574920,10090,10090,10090,10090,0
20230907,104700,2574920,10090,10090,10090,10090,0
20230907,104600,2574920,10090,10090,10090,10090,0
20230907,104500,2574920,10090,10090,10090,10090,0
20230907,104400,2574920,10090,10090,10090,10090,0
20230907,104300,2574920,10090,10090,10090,10090,0
20230907,104200,2574920,10090,10090,10090,10090,0
20230907,104100,2574920,10090,10090,10090,10090,0
20230907,104000,2574920,10090,10090,10090,10090,0
20230907,103900,2574920,10090,10090,10090,10090,0
20230907,103800,2574920,10090,10090,10090,10090,0
20230907,103700,2574920,10090,10090,10090,10090,0
20230907,103600,2574920,10090,10090,10090,10090,0
20230907,103500,2574920,10090,10090,10090,10090,0
20230907,103400,2574920,10090,10090,10090,10090,0
20230907,103300,2574920,10090,10090,10090,10090,0
20230907,103200,2574920,10090,10090,10090,10090,0
20230907,103100,2574920,10090,10090,10090,10090,0
20230907,103000,2574920,10090,10090,10090,10090,0
20230907,102900,2574920,10090,10090,10090,10090,0
20230907,102800,2574920,10090,10090,10090,10090,0
20230907,102700,2574920,10090,10090,10090,10090,0
20230907,102600,2574920,10090,10300,10300,10090,243
20230907,102500,115600,10400,10400,10400,10400,0
20230907,102400,115600,10400,10400,10400,10400,0
20230907,102300,115600,10400,10400,10400,10400,0
20230907,102200,115600,10400,10400,10400,10400,0
20230907,102100,115600,10400,10400,10400,10400,0
20230907,102000,115600,10400,10400,10400,10400,0
20230907,101900,115600,10400,10400,10400,10400,0
20230907,101800,115600,10400,10400,10400,10400,0
20230907,101700,115600,10400,10400,10400,10400,0
20230907,101600,115600,10400,10400,10400,10400,0
20230907,101500,115600,10400,10400,10400,10400,0
20230907,101400,115600,10400,10400,10400,10400,0
20230907,101300,115600,10400,10400,10400,10400,0
20230907,101200,115600,10400,10400,10400,10400,0
20230907,101100,115600,10400,10400,10400,10400,0
20230907,101000,115600,10400,10400,10400,10400,0
20230907,100900,115600,10400,10400,10400,10400,0
20230907,100800,115600,10400,10400,10400,10400,0
20230907,100700,115600,10400,10400,10400,10400,0
20230907,100600,115600,10400,10400,10400,10400,0
20230907,100500,115600,10400,10400,10400,10400,0
20230907,100400,115600,10400,10400,10400,10400,0
20230907,100300,115600,10400,10400,10400,10400,0
20230907,100200,115600,10400,10400,10400,10400,0
20230907,100100,115600,10400,10400,10400,10400,0
20230907,100000,115600,10400,10400,10400,10400,0
20230907,095900,115600,10400,10400,10400,10400,0
20230907,095800,115600,10400,10400,10400,10400,0
20230907,095700,115600,10400,10400,10400,10400,0
20230907,095600,115600,10400,10400,10400,10400,0
20230907,095500,115600,10400,10400,10400,10400,0
20230907,095400,115600,10400,10400,10400,10400,0
20230907,095300,115600,10400,10400,10400,10400,0
20230907,095200,115600,10400,10400,10400,10400,0
20230907,095100,115600,10400,10400,10400,10400,0
20230907,095000,115600,10400,10400,10400,10400,0
20230907,094900,115600,10400,10400,10400,10400,0
20230907,094800,115600,10400,10400,10400,10400,0
20230907,094700,115600,10400,10400,10400,10400,0
20230907,094600,115600,10400,10400,10400,10400,0
20230907,094500,115600,10400,10400,10400,10400,0
20230907,094400,115600,10400,10400,10400,10400,0
20230907,094300,115600,10400,10400,10400,10400,0
20230907,094200,115600,10400,10400,10400,10400,0
20230907,094100,115600,10400,10400,10400,10400,0
20230907,094000,115600,10400,10400,10400,10400,0
20230907,093900,115600,10400,10400,10400,10400,0
20230907,093800,115600,10400,10400,10400,10400,0
20230907,093700,115600,10400,10400,10400,10400,0
20230907,093600,115600,10400,10400,10400,10400,0
20230907,093500,115600,10400,10400,10400,10400,0
20230907,093400,115600,10400,10400,10400,10400,0
20230907,093300,115600,10400,10400,10400,10400,0
20230907,093200,115600,10400,10400,10400,10400,0
20230907,093100,115600,10400,10400,10400,10400,0
20230907,093000,115600,10400,10400,10400,10400,0
20230907,092900,115600,10400,10400,10400,10400,0
20230907,092800,115600,10400,10400,10400,10400,0
20230907,092700,115600,10400,10400,10400,10400,0
20230907,092600,115600,10400,10400,10400,10400,0
20230907,092500,115600,10400,10400,10400,10400,0
20230907,092400,115600,10400,10400,10400,10400,0
20230907,092300,115600,10400,10400,10400,10400,5
20230907,092200,63600,10500,10500,10500,10500,5
20230907,092100,11100,11100,11100,11100,11100,0
20230907,092000,11100,11100,11100,11100,11100,0
20230907,091900,11100,11100,11100,11100,11100,0
20230907,091800,11100,11100,11100,11100,11100,0
20230907,091700,11100,11100,11100,11100,11100,0
20230907,091600,11100,11100,11100,11100,11100,0
20230907,091500,11100,11100,11100,11100,11100,0
20230907,091400,11100,11100,11100,11100,11100,0
20230907,091300,11100,11100,11100,11100,11100,0
20230907,091200,11100,11100,11100,11100,11100,0
20230907,091100,11100,11100,11100,11100,11100,0
20230907,091000,11100,11100,11100,11100,11100,0
20230907,090900,11100,11100,11100,11100,11100,0
20230907,090800,11100,11100,11100,11100,11100,0
20230907,090700,11100,11100,11100,11100,11100,0
20230907,090600,11100,11100,11100,11100,11100,0
20230907,090500,11100,11100,11100,11100,11100,0
20230907,090400,11100,11100,11100,11100,11100,0
20230907,090300,11100,11100,11100,11100,11100,1
20230907,090200,0,10500,10500,10500,10500,0
20230907,090100,0,10500,10500,10500,10500,0
20230907,090000,0,10500,10500,10500,10500,0