KissMeData/415580/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,205900,25759480,2290,2290,2290,2290,10
20230907,205800,25759480,2290,2290,2290,2290,0
20230907,205700,25759480,2290,2290,2290,2290,0
20230907,205600,25759480,2290,2290,2290,2290,0
20230907,205500,25759480,2290,2290,2290,2290,0
20230907,205400,25759480,2290,2290,2290,2290,0
20230907,205300,25759480,2290,2290,2290,2290,0
20230907,205200,25759480,2290,2290,2290,2290,0
20230907,205100,25759480,2290,2290,2290,2290,0
20230907,205000,25759480,2290,2290,2290,2290,0
20230907,204900,25759480,2290,2290,2290,2290,0
20230907,204800,25759480,2290,2290,2290,2290,0
20230907,204700,25759480,2290,2290,2290,2290,0
20230907,204600,25759480,2290,2290,2290,2290,0
20230907,204500,25759480,2290,2290,2290,2290,0
20230907,204400,25759480,2290,2290,2290,2290,0
20230907,204300,25759480,2290,2290,2290,2290,0
20230907,204200,25759480,2290,2290,2290,2290,0
20230907,204100,25759480,2290,2290,2290,2290,0
20230907,204000,25759480,2290,2290,2290,2290,0
20230907,203900,25759480,2290,2290,2290,2290,0
20230907,203800,25759480,2290,2290,2290,2290,0
20230907,203700,25759480,2290,2290,2290,2290,0
20230907,203600,25759480,2290,2290,2290,2290,0
20230907,203500,25759480,2290,2290,2290,2290,0
20230907,203400,25759480,2290,2290,2290,2290,0
20230907,203300,25759480,2290,2290,2290,2290,0
20230907,203200,25759480,2290,2290,2290,2290,0
20230907,203100,25759480,2290,2290,2290,2290,0
20230907,203000,25759480,2290,2290,2290,2290,0
20230907,202900,25759480,2290,2290,2290,2290,10
20230907,202800,25759480,2290,2290,2290,2290,0
20230907,202700,25759480,2290,2290,2290,2290,0
20230907,202600,25759480,2290,2290,2290,2290,0
20230907,202500,25759480,2290,2290,2290,2290,0
20230907,202400,25759480,2290,2290,2290,2290,0
20230907,202300,25759480,2290,2290,2290,2290,0
20230907,202200,25759480,2290,2290,2290,2290,0
20230907,202100,25759480,2290,2290,2290,2290,0
20230907,202000,25759480,2290,2290,2290,2290,0
20230907,201900,25759480,2290,2290,2290,2290,0
20230907,201800,25759480,2290,2290,2290,2290,0
20230907,201700,25759480,2290,2290,2290,2290,0
20230907,201600,25759480,2290,2290,2290,2290,0
20230907,201500,25759480,2290,2290,2290,2290,0
20230907,201400,25759480,2290,2290,2290,2290,0
20230907,201300,25759480,2290,2290,2290,2290,0
20230907,201200,25759480,2290,2290,2290,2290,0
20230907,201100,25759480,2290,2290,2290,2290,0
20230907,201000,25759480,2290,2290,2290,2290,0
20230907,200900,25759480,2290,2290,2290,2290,0
20230907,200800,25759480,2290,2290,2290,2290,0
20230907,200700,25759480,2290,2290,2290,2290,0
20230907,200600,25759480,2290,2290,2290,2290,0
20230907,200500,25759480,2290,2290,2290,2290,0
20230907,200400,25759480,2290,2290,2290,2290,0
20230907,200300,25759480,2290,2290,2290,2290,0
20230907,200200,25759480,2290,2290,2290,2290,0
20230907,200100,25759480,2290,2290,2290,2290,0
20230907,200000,25759480,2290,2290,2290,2290,0
20230907,195900,25759480,2290,2290,2290,2290,10
20230907,195800,25759480,2290,2290,2290,2290,0
20230907,195700,25759480,2290,2290,2290,2290,0
20230907,195600,25759480,2290,2290,2290,2290,0
20230907,195500,25759480,2290,2290,2290,2290,0
20230907,195400,25759480,2290,2290,2290,2290,0
20230907,195300,25759480,2290,2290,2290,2290,0
20230907,195200,25759480,2290,2290,2290,2290,0
20230907,195100,25759480,2290,2290,2290,2290,0
20230907,195000,25759480,2290,2290,2290,2290,0
20230907,194900,25759480,2290,2290,2290,2290,0
20230907,194800,25759480,2290,2290,2290,2290,0
20230907,194700,25759480,2290,2290,2290,2290,0
20230907,194600,25759480,2290,2290,2290,2290,0
20230907,194500,25759480,2290,2290,2290,2290,0
20230907,194400,25759480,2290,2290,2290,2290,0
20230907,194300,25759480,2290,2290,2290,2290,0
20230907,194200,25759480,2290,2290,2290,2290,0
20230907,194100,25759480,2290,2290,2290,2290,0
20230907,194000,25759480,2290,2290,2290,2290,0
20230907,193900,25759480,2290,2290,2290,2290,0
20230907,193800,25759480,2290,2290,2290,2290,0
20230907,193700,25759480,2290,2290,2290,2290,0
20230907,193600,25759480,2290,2290,2290,2290,0
20230907,193500,25759480,2290,2290,2290,2290,0
20230907,193400,25759480,2290,2290,2290,2290,0
20230907,193300,25759480,2290,2290,2290,2290,0
20230907,193200,25759480,2290,2290,2290,2290,0
20230907,193100,25759480,2290,2290,2290,2290,0
20230907,193000,25759480,2290,2290,2290,2290,0
20230907,192900,25759480,2290,2290,2290,2290,10
20230907,192800,25759480,2290,2290,2290,2290,0
20230907,192700,25759480,2290,2290,2290,2290,0
20230907,192600,25759480,2290,2290,2290,2290,0
20230907,192500,25759480,2290,2290,2290,2290,0
20230907,192400,25759480,2290,2290,2290,2290,0
20230907,192300,25759480,2290,2290,2290,2290,0
20230907,192200,25759480,2290,2290,2290,2290,0
20230907,192100,25759480,2290,2290,2290,2290,0
20230907,192000,25759480,2290,2290,2290,2290,0
20230907,191900,25759480,2290,2290,2290,2290,0
20230907,191800,25759480,2290,2290,2290,2290,0
20230907,191700,25759480,2290,2290,2290,2290,0
20230907,191600,25759480,2290,2290,2290,2290,0
20230907,191500,25759480,2290,2290,2290,2290,0
20230907,191400,25759480,2290,2290,2290,2290,0
20230907,191300,25759480,2290,2290,2290,2290,0
20230907,191200,25759480,2290,2290,2290,2290,0
20230907,191100,25759480,2290,2290,2290,2290,0
20230907,191000,25759480,2290,2290,2290,2290,0
20230907,190900,25759480,2290,2290,2290,2290,0
20230907,190800,25759480,2290,2290,2290,2290,0
20230907,190700,25759480,2290,2290,2290,2290,0
20230907,190600,25759480,2290,2290,2290,2290,0
20230907,190500,25759480,2290,2290,2290,2290,0
20230907,190400,25759480,2290,2290,2290,2290,0
20230907,190300,25759480,2290,2290,2290,2290,0
20230907,190200,25759480,2290,2290,2290,2290,0
20230907,190100,25759480,2290,2290,2290,2290,0
20230907,190000,25759480,2290,2290,2290,2290,0
20230907,185900,25759480,2290,2290,2290,2290,10
20230907,185800,25759480,2290,2290,2290,2290,0
20230907,185700,25759480,2290,2290,2290,2290,0
20230907,185600,25759480,2290,2290,2290,2290,0
20230907,185500,25759480,2290,2290,2290,2290,0
20230907,185400,25759480,2290,2290,2290,2290,0
20230907,185300,25759480,2290,2290,2290,2290,0
20230907,185200,25759480,2290,2290,2290,2290,0
20230907,185100,25759480,2290,2290,2290,2290,0
20230907,185000,25759480,2290,2290,2290,2290,0
20230907,184900,25759480,2290,2290,2290,2290,0
20230907,184800,25759480,2290,2290,2290,2290,0
20230907,184700,25759480,2290,2290,2290,2290,0
20230907,184600,25759480,2290,2290,2290,2290,0
20230907,184500,25759480,2290,2290,2290,2290,0
20230907,184400,25759480,2290,2290,2290,2290,0
20230907,184300,25759480,2290,2290,2290,2290,0
20230907,184200,25759480,2290,2290,2290,2290,0
20230907,184100,25759480,2290,2290,2290,2290,0
20230907,184000,25759480,2290,2290,2290,2290,0
20230907,183900,25759480,2290,2290,2290,2290,0
20230907,183800,25759480,2290,2290,2290,2290,0
20230907,183700,25759480,2290,2290,2290,2290,0
20230907,183600,25759480,2290,2290,2290,2290,0
20230907,183500,25759480,2290,2290,2290,2290,0
20230907,183400,25759480,2290,2290,2290,2290,0
20230907,183300,25759480,2290,2290,2290,2290,0
20230907,183200,25759480,2290,2290,2290,2290,0
20230907,183100,25759480,2290,2290,2290,2290,0
20230907,183000,25759480,2290,2290,2290,2290,0
20230907,182900,25759480,2290,2290,2290,2290,10
20230907,182800,25759480,2290,2290,2290,2290,0
20230907,182700,25759480,2290,2290,2290,2290,0
20230907,182600,25759480,2290,2290,2290,2290,0
20230907,182500,25759480,2290,2290,2290,2290,0
20230907,182400,25759480,2290,2290,2290,2290,0
20230907,182300,25759480,2290,2290,2290,2290,0
20230907,182200,25759480,2290,2290,2290,2290,0
20230907,182100,25759480,2290,2290,2290,2290,0
20230907,182000,25759480,2290,2290,2290,2290,0
20230907,181900,25759480,2290,2290,2290,2290,0
20230907,181800,25759480,2290,2290,2290,2290,0
20230907,181700,25759480,2290,2290,2290,2290,0
20230907,181600,25759480,2290,2290,2290,2290,0
20230907,181500,25759480,2290,2290,2290,2290,0
20230907,181400,25759480,2290,2290,2290,2290,0
20230907,181300,25759480,2290,2290,2290,2290,0
20230907,181200,25759480,2290,2290,2290,2290,0
20230907,181100,25759480,2290,2290,2290,2290,0
20230907,181000,25759480,2290,2290,2290,2290,0
20230907,180900,25759480,2290,2290,2290,2290,0
20230907,180800,25759480,2290,2290,2290,2290,0
20230907,180700,25759480,2290,2290,2290,2290,0
20230907,180600,25759480,2290,2290,2290,2290,0
20230907,180500,25759480,2290,2290,2290,2290,0
20230907,180400,25759480,2290,2290,2290,2290,0
20230907,180300,25759480,2290,2290,2290,2290,0
20230907,180200,25759480,2290,2290,2290,2290,0
20230907,180100,25759480,2290,2290,2290,2290,0
20230907,180000,25759480,2290,2290,2290,2290,0
20230907,175900,25759480,2290,2290,2290,2290,10
20230907,175800,25759480,2290,2290,2290,2290,0
20230907,175700,25759480,2290,2290,2290,2290,0
20230907,175600,25759480,2290,2290,2290,2290,0
20230907,175500,25759480,2290,2290,2290,2290,0
20230907,175400,25759480,2290,2290,2290,2290,0
20230907,175300,25759480,2290,2290,2290,2290,0
20230907,175200,25759480,2290,2290,2290,2290,0
20230907,175100,25759480,2290,2290,2290,2290,0
20230907,175000,25759480,2290,2290,2290,2290,0
20230907,174900,25759480,2290,2290,2290,2290,0
20230907,174800,25759480,2290,2290,2290,2290,0
20230907,174700,25759480,2290,2290,2290,2290,0
20230907,174600,25759480,2290,2290,2290,2290,0
20230907,174500,25759480,2290,2290,2290,2290,0
20230907,174400,25759480,2290,2290,2290,2290,0
20230907,174300,25759480,2290,2290,2290,2290,0
20230907,174200,25759480,2290,2290,2290,2290,0
20230907,174100,25759480,2290,2290,2290,2290,0
20230907,174000,25759480,2290,2290,2290,2290,0
20230907,173900,25759480,2290,2290,2290,2290,0
20230907,173800,25759480,2290,2290,2290,2290,0
20230907,173700,25759480,2290,2290,2290,2290,0
20230907,173600,25759480,2290,2290,2290,2290,0
20230907,173500,25759480,2290,2290,2290,2290,0
20230907,173400,25759480,2290,2290,2290,2290,0
20230907,173300,25759480,2290,2290,2290,2290,0
20230907,173200,25759480,2290,2290,2290,2290,0
20230907,173100,25759480,2290,2290,2290,2290,0
20230907,173000,25759480,2290,2290,2290,2290,0
20230907,172900,25759480,2290,2290,2290,2290,10
20230907,172800,25759480,2290,2290,2290,2290,0
20230907,172700,25759480,2290,2290,2290,2290,0
20230907,172600,25759480,2290,2290,2290,2290,0
20230907,172500,25759480,2290,2290,2290,2290,0
20230907,172400,25759480,2290,2290,2290,2290,0
20230907,172300,25759480,2290,2290,2290,2290,0
20230907,172200,25759480,2290,2290,2290,2290,0
20230907,172100,25759480,2290,2290,2290,2290,0
20230907,172000,25759480,2290,2290,2290,2290,0
20230907,171900,25759480,2290,2290,2290,2290,0
20230907,171800,25759480,2290,2290,2290,2290,0
20230907,171700,25759480,2290,2290,2290,2290,0
20230907,171600,25759480,2290,2290,2290,2290,0
20230907,171500,25759480,2290,2290,2290,2290,0
20230907,171400,25759480,2290,2290,2290,2290,0
20230907,171300,25759480,2290,2290,2290,2290,0
20230907,171200,25759480,2290,2290,2290,2290,0
20230907,171100,25759480,2290,2290,2290,2290,0
20230907,171000,25759480,2290,2290,2290,2290,0
20230907,170900,25759480,2290,2290,2290,2290,0
20230907,170800,25759480,2290,2290,2290,2290,0
20230907,170700,25759480,2290,2290,2290,2290,0
20230907,170600,25759480,2290,2290,2290,2290,0
20230907,170500,25759480,2290,2290,2290,2290,0
20230907,170400,25759480,2290,2290,2290,2290,0
20230907,170300,25759480,2290,2290,2290,2290,0
20230907,170200,25759480,2290,2290,2290,2290,0
20230907,170100,25759480,2290,2290,2290,2290,0
20230907,170000,25759480,2290,2290,2290,2290,0
20230907,165900,25759480,2290,2290,2290,2290,10
20230907,165800,25759480,2290,2290,2290,2290,0
20230907,165700,25759480,2290,2290,2290,2290,0
20230907,165600,25759480,2290,2290,2290,2290,0
20230907,165500,25759480,2290,2290,2290,2290,0
20230907,165400,25759480,2290,2290,2290,2290,0
20230907,165300,25759480,2290,2290,2290,2290,0
20230907,165200,25759480,2290,2290,2290,2290,0
20230907,165100,25759480,2290,2290,2290,2290,0
20230907,165000,25759480,2290,2290,2290,2290,0
20230907,164900,25759480,2290,2290,2290,2290,0
20230907,164800,25759480,2290,2290,2290,2290,0
20230907,164700,25759480,2290,2290,2290,2290,0
20230907,164600,25759480,2290,2290,2290,2290,0
20230907,164500,25759480,2290,2290,2290,2290,0
20230907,164400,25759480,2290,2290,2290,2290,0
20230907,164300,25759480,2290,2290,2290,2290,0
20230907,164200,25759480,2290,2290,2290,2290,0
20230907,164100,25759480,2290,2290,2290,2290,0
20230907,164000,25759480,2290,2290,2290,2290,0
20230907,163900,25759480,2290,2290,2290,2290,0
20230907,163800,25759480,2290,2290,2290,2290,0
20230907,163700,25759480,2290,2290,2290,2290,0
20230907,163600,25759480,2290,2290,2290,2290,0
20230907,163500,25759480,2290,2290,2290,2290,0
20230907,163400,25759480,2290,2290,2290,2290,0
20230907,163300,25759480,2290,2290,2290,2290,0
20230907,163200,25759480,2290,2290,2290,2290,0
20230907,163100,25759480,2290,2290,2290,2290,0
20230907,163000,25759480,2290,2290,2290,2290,0
20230907,162900,25759480,2290,2290,2290,2290,10
20230907,162800,25759480,2290,2290,2290,2290,0
20230907,162700,25759480,2290,2290,2290,2290,0
20230907,162600,25759480,2290,2290,2290,2290,0
20230907,162500,25759480,2290,2290,2290,2290,0
20230907,162400,25759480,2290,2290,2290,2290,0
20230907,162300,25759480,2290,2290,2290,2290,0
20230907,162200,25759480,2290,2290,2290,2290,0
20230907,162100,25759480,2290,2290,2290,2290,0
20230907,162000,25759480,2290,2290,2290,2290,0
20230907,161900,25759480,2290,2290,2290,2290,0
20230907,161800,25759480,2290,2290,2290,2290,0
20230907,161700,25759480,2290,2290,2290,2290,0
20230907,161600,25759480,2290,2290,2290,2290,0
20230907,161500,25759480,2290,2290,2290,2290,0
20230907,161400,25759480,2290,2290,2290,2290,0
20230907,161300,25759480,2290,2290,2290,2290,0
20230907,161200,25759480,2290,2290,2290,2290,0
20230907,161100,25759480,2290,2290,2290,2290,0
20230907,161000,25759480,2290,2290,2290,2290,0
20230907,160900,25759480,2290,2290,2290,2290,0
20230907,160800,25759480,2290,2290,2290,2290,0
20230907,160700,25759480,2290,2290,2290,2290,0
20230907,160600,25759480,2290,2290,2290,2290,0
20230907,160500,25759480,2290,2290,2290,2290,0
20230907,160400,25759480,2290,2290,2290,2290,0
20230907,160300,25759480,2290,2290,2290,2290,0
20230907,160200,25759480,2290,2290,2290,2290,0
20230907,160100,25759480,2290,2290,2290,2290,0
20230907,160000,25759480,2290,2290,2290,2290,0
20230907,155900,25759480,2290,2290,2290,2290,10
20230907,155800,25759480,2290,2290,2290,2290,0
20230907,155700,25759480,2290,2290,2290,2290,0
20230907,155600,25759480,2290,2290,2290,2290,0
20230907,155500,25759480,2290,2290,2290,2290,0
20230907,155400,25759480,2290,2290,2290,2290,0
20230907,155300,25759480,2290,2290,2290,2290,0
20230907,155200,25759480,2290,2290,2290,2290,0
20230907,155100,25759480,2290,2290,2290,2290,0
20230907,155000,25759480,2290,2290,2290,2290,0
20230907,154900,25759480,2290,2290,2290,2290,0
20230907,154800,25759480,2290,2290,2290,2290,0
20230907,154700,25759480,2290,2290,2290,2290,0
20230907,154600,25759480,2290,2290,2290,2290,0
20230907,154500,25759480,2290,2290,2290,2290,0
20230907,154400,25759480,2290,2290,2290,2290,0
20230907,154300,25759480,2290,2290,2290,2290,0
20230907,154200,25759480,2290,2290,2290,2290,0
20230907,154100,25759480,2290,2290,2290,2290,0
20230907,154000,25759480,2290,2290,2290,2290,0
20230907,153900,25759480,2290,2290,2290,2290,0
20230907,153800,25759480,2290,2290,2290,2290,0
20230907,153700,25759480,2290,2290,2290,2290,0
20230907,153600,25759480,2290,2290,2290,2290,0
20230907,153500,25759480,2290,2290,2290,2290,0
20230907,153400,25759480,2290,2290,2290,2290,0
20230907,153300,25759480,2290,2290,2290,2290,0
20230907,153200,25759480,2290,2290,2290,2290,0
20230907,153100,25759480,2290,2290,2290,2290,0
20230907,153000,25759480,2290,2290,2290,2290,10
20230907,152900,25736580,2290,2290,2290,2290,0
20230907,152800,25736580,2290,2290,2290,2290,0
20230907,152700,25736580,2290,2290,2290,2290,0
20230907,152600,25736580,2290,2290,2290,2290,0
20230907,152500,25736580,2290,2290,2290,2290,0
20230907,152400,25736580,2290,2290,2290,2290,0
20230907,152300,25736580,2290,2290,2290,2290,0
20230907,152200,25736580,2290,2290,2290,2290,0
20230907,152100,25736580,2290,2290,2290,2290,0
20230907,152000,25736580,2290,2290,2290,2290,0
20230907,151900,25736580,2290,2285,2290,2285,22
20230907,151800,25686295,2285,2285,2285,2285,0
20230907,151700,25686295,2285,2285,2285,2285,0
20230907,151600,25686295,2285,2285,2285,2285,1
20230907,151500,25684010,2280,2280,2280,2280,0
20230907,151400,25684010,2280,2280,2280,2280,0
20230907,151300,25684010,2280,2280,2280,2280,0
20230907,151200,25684010,2280,2280,2280,2280,0
20230907,151100,25684010,2280,2280,2280,2280,0
20230907,151000,25684010,2280,2280,2280,2280,1
20230907,150900,25681730,2285,2285,2285,2285,0
20230907,150800,25681730,2285,2285,2285,2285,0
20230907,150700,25681730,2285,2285,2285,2285,0
20230907,150600,25681730,2285,2285,2285,2285,0
20230907,150500,25681730,2285,2285,2285,2285,0
20230907,150400,25681730,2285,2285,2285,2285,0
20230907,150300,25681730,2285,2285,2285,2285,1
20230907,150200,25679445,2285,2285,2285,2285,0
20230907,150100,25679445,2285,2285,2285,2285,0
20230907,150000,25679445,2285,2285,2285,2285,0
20230907,145900,25679445,2285,2285,2285,2285,0
20230907,145800,25679445,2285,2285,2285,2285,0
20230907,145700,25679445,2285,2285,2285,2285,0
20230907,145600,25679445,2285,2285,2285,2285,0
20230907,145500,25679445,2285,2285,2285,2285,0
20230907,145400,25679445,2285,2285,2285,2285,0
20230907,145300,25679445,2285,2285,2285,2285,0
20230907,145200,25679445,2285,2285,2285,2285,0
20230907,145100,25679445,2285,2285,2285,2285,0
20230907,145000,25679445,2285,2285,2285,2285,0
20230907,144900,25679445,2285,2285,2285,2285,0
20230907,144800,25679445,2285,2285,2285,2285,0
20230907,144700,25679445,2285,2285,2285,2285,0
20230907,144600,25679445,2285,2285,2285,2285,0
20230907,144500,25679445,2285,2285,2285,2285,0
20230907,144400,25679445,2285,2285,2285,2285,19
20230907,144300,25636030,2285,2285,2285,2285,0
20230907,144200,25636030,2285,2285,2285,2285,0
20230907,144100,25636030,2285,2285,2285,2285,0
20230907,144000,25636030,2285,2285,2285,2285,0
20230907,143900,25636030,2285,2285,2285,2285,0
20230907,143800,25636030,2285,2285,2285,2285,0
20230907,143700,25636030,2285,2260,2285,2260,106
20230907,143600,25396345,2260,2260,2260,2260,0
20230907,143500,25396345,2260,2260,2260,2260,0
20230907,143400,25396345,2260,2260,2260,2260,0
20230907,143300,25396345,2260,2260,2260,2260,0
20230907,143200,25396345,2260,2260,2260,2260,0
20230907,143100,25396345,2260,2260,2260,2260,0
20230907,143000,25396345,2260,2275,2275,2250,1890
20230907,142900,21139555,2280,2280,2280,2280,0
20230907,142800,21139555,2280,2280,2280,2280,0
20230907,142700,21139555,2280,2280,2280,2280,6
20230907,142600,21125875,2280,2280,2280,2280,0
20230907,142500,21125875,2280,2280,2280,2280,0
20230907,142400,21125875,2280,2280,2280,2280,0
20230907,142300,21125875,2280,2280,2280,2280,0
20230907,142200,21125875,2280,2280,2280,2280,0
20230907,142100,21125875,2280,2280,2280,2280,0
20230907,142000,21125875,2280,2280,2280,2280,0
20230907,141900,21125875,2280,2280,2280,2280,0
20230907,141800,21125875,2280,2280,2280,2280,0
20230907,141700,21125875,2280,2280,2280,2280,0
20230907,141600,21125875,2280,2280,2280,2280,0
20230907,141500,21125875,2280,2280,2280,2280,0
20230907,141400,21125875,2280,2280,2280,2280,1
20230907,141300,21123595,2280,2280,2280,2280,1
20230907,141200,21121315,2280,2280,2280,2280,0
20230907,141100,21121315,2280,2280,2280,2280,0
20230907,141000,21121315,2280,2280,2280,2280,0
20230907,140900,21121315,2280,2280,2280,2280,0
20230907,140800,21121315,2280,2280,2280,2280,0
20230907,140700,21121315,2280,2280,2280,2280,0
20230907,140600,21121315,2280,2280,2280,2280,0
20230907,140500,21121315,2280,2280,2280,2280,0
20230907,140400,21121315,2280,2280,2280,2280,0
20230907,140300,21121315,2280,2280,2280,2280,0
20230907,140200,21121315,2280,2280,2280,2280,0
20230907,140100,21121315,2280,2275,2280,2275,20
20230907,140000,21075805,2250,2265,2265,2250,5018
20230907,135900,9762910,2265,2265,2265,2265,0
20230907,135800,9762910,2265,2265,2265,2265,0
20230907,135700,9762910,2265,2265,2265,2265,0
20230907,135600,9762910,2265,2265,2265,2265,0
20230907,135500,9762910,2265,2265,2265,2265,0
20230907,135400,9762910,2265,2265,2265,2265,0
20230907,135300,9762910,2265,2265,2265,2265,0
20230907,135200,9762910,2265,2265,2265,2265,0
20230907,135100,9762910,2265,2265,2265,2265,0
20230907,135000,9762910,2265,2265,2265,2265,0
20230907,134900,9762910,2265,2265,2265,2265,0
20230907,134800,9762910,2265,2265,2265,2265,0
20230907,134700,9762910,2265,2265,2265,2265,0
20230907,134600,9762910,2265,2265,2265,2265,0
20230907,134500,9762910,2265,2265,2265,2265,24
20230907,134400,9708550,2265,2265,2265,2265,0
20230907,134300,9708550,2265,2265,2265,2265,0
20230907,134200,9708550,2265,2265,2265,2265,0
20230907,134100,9708550,2265,2265,2265,2265,0
20230907,134000,9708550,2265,2265,2265,2265,0
20230907,133900,9708550,2265,2265,2265,2265,0
20230907,133800,9708550,2265,2265,2265,2265,0
20230907,133700,9708550,2265,2265,2265,2265,0
20230907,133600,9708550,2265,2270,2270,2260,129
20230907,133500,9416365,2260,2265,2265,2260,3500
20230907,133400,1501865,2275,2270,2275,2270,74
20230907,133300,1333535,2270,2270,2270,2270,0
20230907,133200,1333535,2270,2270,2270,2270,0
20230907,133100,1333535,2270,2270,2270,2270,0
20230907,133000,1333535,2270,2270,2270,2270,0
20230907,132900,1333535,2270,2270,2270,2270,0
20230907,132800,1333535,2270,2270,2270,2270,0
20230907,132700,1333535,2270,2270,2270,2270,0
20230907,132600,1333535,2270,2270,2270,2270,0
20230907,132500,1333535,2270,2270,2270,2270,0
20230907,132400,1333535,2270,2270,2270,2270,0
20230907,132300,1333535,2270,2270,2270,2270,0
20230907,132200,1333535,2270,2270,2270,2270,0
20230907,132100,1333535,2270,2270,2270,2270,0
20230907,132000,1333535,2270,2270,2270,2270,0
20230907,131900,1333535,2270,2270,2270,2270,0
20230907,131800,1333535,2270,2270,2270,2270,0
20230907,131700,1333535,2270,2270,2270,2270,0
20230907,131600,1333535,2270,2270,2270,2270,0
20230907,131500,1333535,2270,2270,2270,2270,0
20230907,131400,1333535,2270,2270,2270,2270,0
20230907,131300,1333535,2270,2270,2270,2270,30
20230907,131200,1265435,2290,2290,2290,2290,0
20230907,131100,1265435,2290,2290,2290,2290,0
20230907,131000,1265435,2290,2290,2290,2290,0
20230907,130900,1265435,2290,2290,2290,2290,0
20230907,130800,1265435,2290,2290,2290,2290,0
20230907,130700,1265435,2290,2290,2290,2290,0
20230907,130600,1265435,2290,2290,2290,2290,0
20230907,130500,1265435,2290,2290,2290,2290,0
20230907,130400,1265435,2290,2290,2290,2290,0
20230907,130300,1265435,2290,2290,2290,2290,0
20230907,130200,1265435,2290,2290,2290,2290,0
20230907,130100,1265435,2290,2290,2290,2290,0
20230907,130000,1265435,2290,2290,2290,2290,0
20230907,125900,1265435,2290,2290,2290,2290,0
20230907,125800,1265435,2290,2290,2290,2290,0
20230907,125700,1265435,2290,2290,2290,2290,0
20230907,125600,1265435,2290,2290,2290,2290,0
20230907,125500,1265435,2290,2290,2290,2290,0
20230907,125400,1265435,2290,2290,2290,2290,0
20230907,125300,1265435,2290,2290,2290,2290,0
20230907,125200,1265435,2290,2290,2290,2290,0
20230907,125100,1265435,2290,2290,2290,2290,0
20230907,125000,1265435,2290,2290,2290,2290,0
20230907,124900,1265435,2290,2290,2290,2290,0
20230907,124800,1265435,2290,2290,2290,2290,0
20230907,124700,1265435,2290,2290,2290,2290,0
20230907,124600,1265435,2290,2290,2290,2290,0
20230907,124500,1265435,2290,2290,2290,2290,0
20230907,124400,1265435,2290,2290,2290,2290,0
20230907,124300,1265435,2290,2290,2290,2290,0
20230907,124200,1265435,2290,2290,2290,2290,0
20230907,124100,1265435,2290,2290,2290,2290,0
20230907,124000,1265435,2290,2290,2290,2290,0
20230907,123900,1265435,2290,2290,2290,2290,0
20230907,123800,1265435,2290,2290,2290,2290,0
20230907,123700,1265435,2290,2290,2290,2290,0
20230907,123600,1265435,2290,2290,2290,2290,0
20230907,123500,1265435,2290,2290,2290,2290,0
20230907,123400,1265435,2290,2290,2290,2290,0
20230907,123300,1265435,2290,2290,2290,2290,0
20230907,123200,1265435,2290,2290,2290,2290,0
20230907,123100,1265435,2290,2290,2290,2290,0
20230907,123000,1265435,2290,2290,2290,2290,0
20230907,122900,1265435,2290,2290,2290,2290,0
20230907,122800,1265435,2290,2290,2290,2290,0
20230907,122700,1265435,2290,2290,2290,2290,0
20230907,122600,1265435,2290,2290,2290,2290,0
20230907,122500,1265435,2290,2290,2290,2290,0
20230907,122400,1265435,2290,2290,2290,2290,0
20230907,122300,1265435,2290,2290,2290,2290,0
20230907,122200,1265435,2290,2290,2290,2290,0
20230907,122100,1265435,2290,2290,2290,2290,0
20230907,122000,1265435,2290,2290,2290,2290,0
20230907,121900,1265435,2290,2290,2290,2290,0
20230907,121800,1265435,2290,2290,2290,2290,0
20230907,121700,1265435,2290,2290,2290,2290,0
20230907,121600,1265435,2290,2290,2290,2290,0
20230907,121500,1265435,2290,2290,2290,2290,0
20230907,121400,1265435,2290,2290,2290,2290,0
20230907,121300,1265435,2290,2290,2290,2290,0
20230907,121200,1265435,2290,2290,2290,2290,0
20230907,121100,1265435,2290,2290,2290,2290,0
20230907,121000,1265435,2290,2290,2290,2290,0
20230907,120900,1265435,2290,2290,2290,2290,0
20230907,120800,1265435,2290,2290,2290,2290,0
20230907,120700,1265435,2290,2290,2290,2290,0
20230907,120600,1265435,2290,2290,2290,2290,0
20230907,120500,1265435,2290,2290,2290,2290,0
20230907,120400,1265435,2290,2290,2290,2290,0
20230907,120300,1265435,2290,2290,2290,2290,0
20230907,120200,1265435,2290,2290,2290,2290,0
20230907,120100,1265435,2290,2290,2290,2290,0
20230907,120000,1265435,2290,2290,2290,2290,0
20230907,115900,1265435,2290,2290,2290,2290,0
20230907,115800,1265435,2290,2290,2290,2290,0
20230907,115700,1265435,2290,2290,2290,2290,0
20230907,115600,1265435,2290,2290,2290,2290,0
20230907,115500,1265435,2290,2290,2290,2290,0
20230907,115400,1265435,2290,2290,2290,2290,0
20230907,115300,1265435,2290,2290,2290,2290,0
20230907,115200,1265435,2290,2290,2290,2290,0
20230907,115100,1265435,2290,2290,2290,2290,0
20230907,115000,1265435,2290,2290,2290,2290,0
20230907,114900,1265435,2290,2290,2290,2290,0
20230907,114800,1265435,2290,2290,2290,2290,0
20230907,114700,1265435,2290,2290,2290,2290,0
20230907,114600,1265435,2290,2290,2290,2290,0
20230907,114500,1265435,2290,2290,2290,2290,0
20230907,114400,1265435,2290,2290,2290,2290,0
20230907,114300,1265435,2290,2290,2290,2290,0
20230907,114200,1265435,2290,2290,2290,2290,0
20230907,114100,1265435,2290,2290,2290,2290,0
20230907,114000,1265435,2290,2290,2290,2290,0
20230907,113900,1265435,2290,2290,2290,2290,0
20230907,113800,1265435,2290,2290,2290,2290,0
20230907,113700,1265435,2290,2290,2290,2290,0
20230907,113600,1265435,2290,2290,2290,2290,0
20230907,113500,1265435,2290,2290,2290,2290,0
20230907,113400,1265435,2290,2290,2290,2290,0
20230907,113300,1265435,2290,2290,2290,2290,0
20230907,113200,1265435,2290,2290,2290,2290,0
20230907,113100,1265435,2290,2290,2290,2290,0
20230907,113000,1265435,2290,2290,2290,2290,0
20230907,112900,1265435,2290,2290,2290,2290,0
20230907,112800,1265435,2290,2290,2290,2290,0
20230907,112700,1265435,2290,2290,2290,2290,0
20230907,112600,1265435,2290,2290,2290,2290,0
20230907,112500,1265435,2290,2290,2290,2290,0
20230907,112400,1265435,2290,2290,2290,2290,0
20230907,112300,1265435,2290,2290,2290,2290,0
20230907,112200,1265435,2290,2290,2290,2290,0
20230907,112100,1265435,2290,2290,2290,2290,0
20230907,112000,1265435,2290,2290,2290,2290,0
20230907,111900,1265435,2290,2290,2290,2290,0
20230907,111800,1265435,2290,2290,2290,2290,0
20230907,111700,1265435,2290,2290,2290,2290,0
20230907,111600,1265435,2290,2290,2290,2290,0
20230907,111500,1265435,2290,2290,2290,2290,0
20230907,111400,1265435,2290,2290,2290,2290,0
20230907,111300,1265435,2290,2290,2290,2290,0
20230907,111200,1265435,2290,2290,2290,2290,0
20230907,111100,1265435,2290,2290,2290,2290,0
20230907,111000,1265435,2290,2290,2290,2290,0
20230907,110900,1265435,2290,2290,2290,2290,0
20230907,110800,1265435,2290,2290,2290,2290,0
20230907,110700,1265435,2290,2290,2290,2290,0
20230907,110600,1265435,2290,2290,2290,2290,0
20230907,110500,1265435,2290,2290,2290,2290,0
20230907,110400,1265435,2290,2290,2290,2290,0
20230907,110300,1265435,2290,2290,2290,2290,0
20230907,110200,1265435,2290,2290,2290,2290,0
20230907,110100,1265435,2290,2290,2290,2290,0
20230907,110000,1265435,2290,2290,2290,2290,0
20230907,105900,1265435,2290,2290,2290,2290,0
20230907,105800,1265435,2290,2290,2290,2290,0
20230907,105700,1265435,2290,2290,2290,2290,0
20230907,105600,1265435,2290,2290,2290,2290,0
20230907,105500,1265435,2290,2290,2290,2290,0
20230907,105400,1265435,2290,2290,2290,2290,0
20230907,105300,1265435,2290,2290,2290,2290,0
20230907,105200,1265435,2290,2290,2290,2290,0
20230907,105100,1265435,2290,2290,2290,2290,1
20230907,105000,1263145,2260,2260,2260,2260,0
20230907,104900,1263145,2260,2260,2260,2260,0
20230907,104800,1263145,2260,2260,2260,2260,0
20230907,104700,1263145,2260,2260,2260,2260,0
20230907,104600,1263145,2260,2260,2260,2260,0
20230907,104500,1263145,2260,2260,2260,2260,0
20230907,104400,1263145,2260,2260,2260,2260,0
20230907,104300,1263145,2260,2260,2260,2260,0
20230907,104200,1263145,2260,2260,2260,2260,0
20230907,104100,1263145,2260,2260,2260,2260,0
20230907,104000,1263145,2260,2260,2260,2260,0
20230907,103900,1263145,2260,2260,2260,2260,0
20230907,103800,1263145,2260,2260,2260,2260,0
20230907,103700,1263145,2260,2260,2260,2260,40
20230907,103600,1172745,2260,2260,2260,2260,0
20230907,103500,1172745,2260,2260,2260,2260,0
20230907,103400,1172745,2260,2260,2260,2260,0
20230907,103300,1172745,2260,2260,2260,2260,0
20230907,103200,1172745,2260,2260,2260,2260,0
20230907,103100,1172745,2260,2260,2260,2260,0
20230907,103000,1172745,2260,2260,2260,2260,0
20230907,102900,1172745,2260,2260,2260,2260,0
20230907,102800,1172745,2260,2260,2260,2260,0
20230907,102700,1172745,2260,2260,2260,2260,85
20230907,102600,980645,2260,2260,2260,2260,0
20230907,102500,980645,2260,2260,2260,2260,81
20230907,102400,797585,2260,2260,2260,2260,0
20230907,102300,797585,2260,2260,2260,2260,0
20230907,102200,797585,2260,2260,2260,2260,0
20230907,102100,797585,2260,2260,2260,2260,0
20230907,102000,797585,2260,2260,2260,2260,0
20230907,101900,797585,2260,2260,2260,2260,26
20230907,101800,738825,2265,2265,2265,2265,12
20230907,101700,711645,2265,2270,2270,2265,135
20230907,101600,405685,2295,2295,2295,2295,0
20230907,101500,405685,2295,2295,2295,2295,0
20230907,101400,405685,2295,2295,2295,2295,0
20230907,101300,405685,2295,2295,2295,2295,0
20230907,101200,405685,2295,2295,2295,2295,0
20230907,101100,405685,2295,2295,2295,2295,0
20230907,101000,405685,2295,2295,2295,2295,0
20230907,100900,405685,2295,2295,2295,2295,0
20230907,100800,405685,2295,2295,2295,2295,0
20230907,100700,405685,2295,2295,2295,2295,0
20230907,100600,405685,2295,2295,2295,2295,0
20230907,100500,405685,2295,2295,2295,2295,0
20230907,100400,405685,2295,2295,2295,2295,0
20230907,100300,405685,2295,2295,2295,2295,0
20230907,100200,405685,2295,2295,2295,2295,0
20230907,100100,405685,2295,2295,2295,2295,0
20230907,100000,405685,2295,2295,2295,2295,0
20230907,095900,405685,2295,2295,2295,2295,1
20230907,095800,403390,2300,2300,2300,2300,0
20230907,095700,403390,2300,2300,2300,2300,0
20230907,095600,403390,2300,2300,2300,2300,0
20230907,095500,403390,2300,2300,2300,2300,0
20230907,095400,403390,2300,2300,2300,2300,38
20230907,095300,315990,2300,2300,2300,2300,40
20230907,095200,223990,2295,2295,2295,2295,0
20230907,095100,223990,2295,2295,2295,2295,0
20230907,095000,223990,2295,2295,2295,2295,0
20230907,094900,223990,2295,2295,2295,2295,1
20230907,094800,221695,2295,2295,2295,2295,0
20230907,094700,221695,2295,2295,2295,2295,0
20230907,094600,221695,2295,2295,2295,2295,0
20230907,094500,221695,2295,2295,2295,2295,0
20230907,094400,221695,2295,2295,2295,2295,0
20230907,094300,221695,2295,2295,2295,2295,0
20230907,094200,221695,2295,2295,2295,2295,0
20230907,094100,221695,2295,2280,2295,2280,4
20230907,094000,212550,2280,2280,2280,2280,0
20230907,093900,212550,2280,2280,2280,2280,50
20230907,093800,98550,2290,2280,2290,2280,5
20230907,093700,87115,2280,2280,2280,2280,0
20230907,093600,87115,2280,2280,2280,2280,0
20230907,093500,87115,2280,2280,2280,2280,0
20230907,093400,87115,2280,2280,2280,2280,0
20230907,093300,87115,2280,2280,2280,2280,0
20230907,093200,87115,2280,2280,2280,2280,0
20230907,093100,87115,2280,2280,2280,2280,0
20230907,093000,87115,2280,2280,2280,2280,0
20230907,092900,87115,2280,2280,2280,2280,1
20230907,092800,84835,2275,2275,2275,2275,0
20230907,092700,84835,2275,2275,2275,2275,0
20230907,092600,84835,2275,2275,2275,2275,0
20230907,092500,84835,2275,2275,2275,2275,0
20230907,092400,84835,2275,2275,2275,2275,2
20230907,092300,80285,2275,2275,2275,2275,0
20230907,092200,80285,2275,2275,2275,2275,0
20230907,092100,80285,2275,2275,2275,2275,0
20230907,092000,80285,2275,2275,2275,2275,0
20230907,091900,80285,2275,2275,2275,2275,0
20230907,091800,80285,2275,2275,2275,2275,0
20230907,091700,80285,2275,2275,2275,2275,0
20230907,091600,80285,2275,2275,2275,2275,2
20230907,091500,75735,2270,2270,2270,2270,3
20230907,091400,68925,2300,2295,2300,2295,30
20230907,091300,0,2295,2295,2295,2295,0
20230907,091200,0,2295,2295,2295,2295,0
20230907,091100,0,2295,2295,2295,2295,0
20230907,091000,0,2295,2295,2295,2295,0
20230907,090900,0,2295,2295,2295,2295,0
20230907,090800,0,2295,2295,2295,2295,0
20230907,090700,0,2295,2295,2295,2295,0
20230907,090600,0,2295,2295,2295,2295,0
20230907,090500,0,2295,2295,2295,2295,0
20230907,090400,0,2295,2295,2295,2295,0
20230907,090300,0,2295,2295,2295,2295,0
20230907,090200,0,2295,2295,2295,2295,0
20230907,090100,0,2295,2295,2295,2295,0
20230907,090000,0,2295,2295,2295,2295,0