KissMeData/415580/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,205300,15313645,2285,2270,2285,2270,109
20230908,205200,15313645,2285,2285,2285,2285,0
20230908,205100,15313645,2285,2285,2285,2285,0
20230908,205000,15313645,2285,2285,2285,2285,0
20230908,204900,15313645,2285,2285,2285,2285,0
20230908,204800,15313645,2285,2285,2285,2285,0
20230908,204700,15313645,2285,2285,2285,2285,0
20230908,204600,15313645,2285,2285,2285,2285,0
20230908,204500,15313645,2285,2285,2285,2285,0
20230908,204400,15313645,2285,2285,2285,2285,0
20230908,204300,15313645,2285,2285,2285,2285,0
20230908,204200,15313645,2285,2285,2285,2285,0
20230908,204100,15313645,2285,2285,2285,2285,0
20230908,204000,15313645,2285,2285,2285,2285,0
20230908,203900,15313645,2285,2285,2285,2285,0
20230908,203800,15313645,2285,2285,2285,2285,0
20230908,203700,15313645,2285,2285,2285,2285,0
20230908,203600,15313645,2285,2285,2285,2285,0
20230908,203500,15313645,2285,2285,2285,2285,0
20230908,203400,15313645,2285,2285,2285,2285,0
20230908,203300,15313645,2285,2285,2285,2285,0
20230908,203200,15313645,2285,2285,2285,2285,0
20230908,203100,15313645,2285,2285,2285,2285,0
20230908,203000,15313645,2285,2285,2285,2285,0
20230908,202900,15313645,2285,2285,2285,2285,0
20230908,202800,15313645,2285,2285,2285,2285,0
20230908,202700,15313645,2285,2285,2285,2285,0
20230908,202600,15313645,2285,2285,2285,2285,0
20230908,202500,15313645,2285,2285,2285,2285,0
20230908,202400,15313645,2285,2285,2285,2285,0
20230908,202300,15313645,2285,2270,2285,2270,109
20230908,202200,15313645,2285,2285,2285,2285,0
20230908,202100,15313645,2285,2285,2285,2285,0
20230908,202000,15313645,2285,2285,2285,2285,0
20230908,201900,15313645,2285,2285,2285,2285,0
20230908,201800,15313645,2285,2285,2285,2285,0
20230908,201700,15313645,2285,2285,2285,2285,0
20230908,201600,15313645,2285,2285,2285,2285,0
20230908,201500,15313645,2285,2285,2285,2285,0
20230908,201400,15313645,2285,2285,2285,2285,0
20230908,201300,15313645,2285,2285,2285,2285,0
20230908,201200,15313645,2285,2285,2285,2285,0
20230908,201100,15313645,2285,2285,2285,2285,0
20230908,201000,15313645,2285,2285,2285,2285,0
20230908,200900,15313645,2285,2285,2285,2285,0
20230908,200800,15313645,2285,2285,2285,2285,0
20230908,200700,15313645,2285,2285,2285,2285,0
20230908,200600,15313645,2285,2285,2285,2285,0
20230908,200500,15313645,2285,2285,2285,2285,0
20230908,200400,15313645,2285,2285,2285,2285,0
20230908,200300,15313645,2285,2285,2285,2285,0
20230908,200200,15313645,2285,2285,2285,2285,0
20230908,200100,15313645,2285,2285,2285,2285,0
20230908,200000,15313645,2285,2285,2285,2285,0
20230908,195900,15313645,2285,2285,2285,2285,0
20230908,195800,15313645,2285,2285,2285,2285,0
20230908,195700,15313645,2285,2285,2285,2285,0
20230908,195600,15313645,2285,2285,2285,2285,0
20230908,195500,15313645,2285,2285,2285,2285,0
20230908,195400,15313645,2285,2285,2285,2285,0
20230908,195300,15313645,2285,2270,2285,2270,109
20230908,195200,15313645,2285,2285,2285,2285,0
20230908,195100,15313645,2285,2285,2285,2285,0
20230908,195000,15313645,2285,2285,2285,2285,0
20230908,194900,15313645,2285,2285,2285,2285,0
20230908,194800,15313645,2285,2285,2285,2285,0
20230908,194700,15313645,2285,2285,2285,2285,0
20230908,194600,15313645,2285,2285,2285,2285,0
20230908,194500,15313645,2285,2285,2285,2285,0
20230908,194400,15313645,2285,2285,2285,2285,0
20230908,194300,15313645,2285,2285,2285,2285,0
20230908,194200,15313645,2285,2285,2285,2285,0
20230908,194100,15313645,2285,2285,2285,2285,0
20230908,194000,15313645,2285,2285,2285,2285,0
20230908,193900,15313645,2285,2285,2285,2285,0
20230908,193800,15313645,2285,2285,2285,2285,0
20230908,193700,15313645,2285,2285,2285,2285,0
20230908,193600,15313645,2285,2285,2285,2285,0
20230908,193500,15313645,2285,2285,2285,2285,0
20230908,193400,15313645,2285,2285,2285,2285,0
20230908,193300,15313645,2285,2285,2285,2285,0
20230908,193200,15313645,2285,2285,2285,2285,0
20230908,193100,15313645,2285,2285,2285,2285,0
20230908,193000,15313645,2285,2285,2285,2285,0
20230908,192900,15313645,2285,2285,2285,2285,0
20230908,192800,15313645,2285,2285,2285,2285,0
20230908,192700,15313645,2285,2285,2285,2285,0
20230908,192600,15313645,2285,2285,2285,2285,0
20230908,192500,15313645,2285,2285,2285,2285,0
20230908,192400,15313645,2285,2285,2285,2285,0
20230908,192300,15313645,2285,2270,2285,2270,109
20230908,192200,15313645,2285,2285,2285,2285,0
20230908,192100,15313645,2285,2285,2285,2285,0
20230908,192000,15313645,2285,2285,2285,2285,0
20230908,191900,15313645,2285,2285,2285,2285,0
20230908,191800,15313645,2285,2285,2285,2285,0
20230908,191700,15313645,2285,2285,2285,2285,0
20230908,191600,15313645,2285,2285,2285,2285,0
20230908,191500,15313645,2285,2285,2285,2285,0
20230908,191400,15313645,2285,2285,2285,2285,0
20230908,191300,15313645,2285,2285,2285,2285,0
20230908,191200,15313645,2285,2285,2285,2285,0
20230908,191100,15313645,2285,2285,2285,2285,0
20230908,191000,15313645,2285,2285,2285,2285,0
20230908,190900,15313645,2285,2285,2285,2285,0
20230908,190800,15313645,2285,2285,2285,2285,0
20230908,190700,15313645,2285,2285,2285,2285,0
20230908,190600,15313645,2285,2285,2285,2285,0
20230908,190500,15313645,2285,2285,2285,2285,0
20230908,190400,15313645,2285,2285,2285,2285,0
20230908,190300,15313645,2285,2285,2285,2285,0
20230908,190200,15313645,2285,2285,2285,2285,0
20230908,190100,15313645,2285,2285,2285,2285,0
20230908,190000,15313645,2285,2285,2285,2285,0
20230908,185900,15313645,2285,2285,2285,2285,0
20230908,185800,15313645,2285,2285,2285,2285,0
20230908,185700,15313645,2285,2285,2285,2285,0
20230908,185600,15313645,2285,2285,2285,2285,0
20230908,185500,15313645,2285,2285,2285,2285,0
20230908,185400,15313645,2285,2285,2285,2285,0
20230908,185300,15313645,2285,2270,2285,2270,109
20230908,185200,15313645,2285,2285,2285,2285,0
20230908,185100,15313645,2285,2285,2285,2285,0
20230908,185000,15313645,2285,2285,2285,2285,0
20230908,184900,15313645,2285,2285,2285,2285,0
20230908,184800,15313645,2285,2285,2285,2285,0
20230908,184700,15313645,2285,2285,2285,2285,0
20230908,184600,15313645,2285,2285,2285,2285,0
20230908,184500,15313645,2285,2285,2285,2285,0
20230908,184400,15313645,2285,2285,2285,2285,0
20230908,184300,15313645,2285,2285,2285,2285,0
20230908,184200,15313645,2285,2285,2285,2285,0
20230908,184100,15313645,2285,2285,2285,2285,0
20230908,184000,15313645,2285,2285,2285,2285,0
20230908,183900,15313645,2285,2285,2285,2285,0
20230908,183800,15313645,2285,2285,2285,2285,0
20230908,183700,15313645,2285,2285,2285,2285,0
20230908,183600,15313645,2285,2285,2285,2285,0
20230908,183500,15313645,2285,2285,2285,2285,0
20230908,183400,15313645,2285,2285,2285,2285,0
20230908,183300,15313645,2285,2285,2285,2285,0
20230908,183200,15313645,2285,2285,2285,2285,0
20230908,183100,15313645,2285,2285,2285,2285,0
20230908,183000,15313645,2285,2285,2285,2285,0
20230908,182900,15313645,2285,2285,2285,2285,0
20230908,182800,15313645,2285,2285,2285,2285,0
20230908,182700,15313645,2285,2285,2285,2285,0
20230908,182600,15313645,2285,2285,2285,2285,0
20230908,182500,15313645,2285,2285,2285,2285,0
20230908,182400,15313645,2285,2285,2285,2285,0
20230908,182300,15313645,2285,2270,2285,2270,109
20230908,182200,15313645,2285,2285,2285,2285,0
20230908,182100,15313645,2285,2285,2285,2285,0
20230908,182000,15313645,2285,2285,2285,2285,0
20230908,181900,15313645,2285,2285,2285,2285,0
20230908,181800,15313645,2285,2285,2285,2285,0
20230908,181700,15313645,2285,2285,2285,2285,0
20230908,181600,15313645,2285,2285,2285,2285,0
20230908,181500,15313645,2285,2285,2285,2285,0
20230908,181400,15313645,2285,2285,2285,2285,0
20230908,181300,15313645,2285,2285,2285,2285,0
20230908,181200,15313645,2285,2285,2285,2285,0
20230908,181100,15313645,2285,2285,2285,2285,0
20230908,181000,15313645,2285,2285,2285,2285,0
20230908,180900,15313645,2285,2285,2285,2285,0
20230908,180800,15313645,2285,2285,2285,2285,0
20230908,180700,15313645,2285,2285,2285,2285,0
20230908,180600,15313645,2285,2285,2285,2285,0
20230908,180500,15313645,2285,2285,2285,2285,0
20230908,180400,15313645,2285,2285,2285,2285,0
20230908,180300,15313645,2285,2285,2285,2285,0
20230908,180200,15313645,2285,2285,2285,2285,0
20230908,180100,15313645,2285,2285,2285,2285,0
20230908,180000,15313645,2285,2285,2285,2285,0
20230908,175900,15313645,2285,2285,2285,2285,0
20230908,175800,15313645,2285,2285,2285,2285,0
20230908,175700,15313645,2285,2285,2285,2285,0
20230908,175600,15313645,2285,2285,2285,2285,0
20230908,175500,15313645,2285,2285,2285,2285,0
20230908,175400,15313645,2285,2285,2285,2285,0
20230908,175300,15313645,2285,2270,2285,2270,109
20230908,175200,15313645,2285,2285,2285,2285,0
20230908,175100,15313645,2285,2285,2285,2285,0
20230908,175000,15313645,2285,2285,2285,2285,0
20230908,174900,15313645,2285,2285,2285,2285,0
20230908,174800,15313645,2285,2285,2285,2285,0
20230908,174700,15313645,2285,2285,2285,2285,0
20230908,174600,15313645,2285,2285,2285,2285,0
20230908,174500,15313645,2285,2285,2285,2285,0
20230908,174400,15313645,2285,2285,2285,2285,0
20230908,174300,15313645,2285,2285,2285,2285,0
20230908,174200,15313645,2285,2285,2285,2285,0
20230908,174100,15313645,2285,2285,2285,2285,0
20230908,174000,15313645,2285,2285,2285,2285,0
20230908,173900,15313645,2285,2285,2285,2285,0
20230908,173800,15313645,2285,2285,2285,2285,0
20230908,173700,15313645,2285,2285,2285,2285,0
20230908,173600,15313645,2285,2285,2285,2285,0
20230908,173500,15313645,2285,2285,2285,2285,0
20230908,173400,15313645,2285,2285,2285,2285,0
20230908,173300,15313645,2285,2285,2285,2285,0
20230908,173200,15313645,2285,2285,2285,2285,0
20230908,173100,15313645,2285,2285,2285,2285,0
20230908,173000,15313645,2285,2285,2285,2285,0
20230908,172900,15313645,2285,2285,2285,2285,0
20230908,172800,15313645,2285,2285,2285,2285,0
20230908,172700,15313645,2285,2285,2285,2285,0
20230908,172600,15313645,2285,2285,2285,2285,0
20230908,172500,15313645,2285,2285,2285,2285,0
20230908,172400,15313645,2285,2285,2285,2285,0
20230908,172300,15313645,2285,2270,2285,2270,109
20230908,172200,15313645,2285,2285,2285,2285,0
20230908,172100,15313645,2285,2285,2285,2285,0
20230908,172000,15313645,2285,2285,2285,2285,0
20230908,171900,15313645,2285,2285,2285,2285,0
20230908,171800,15313645,2285,2285,2285,2285,0
20230908,171700,15313645,2285,2285,2285,2285,0
20230908,171600,15313645,2285,2285,2285,2285,0
20230908,171500,15313645,2285,2285,2285,2285,0
20230908,171400,15313645,2285,2285,2285,2285,0
20230908,171300,15313645,2285,2285,2285,2285,0
20230908,171200,15313645,2285,2285,2285,2285,0
20230908,171100,15313645,2285,2285,2285,2285,0
20230908,171000,15313645,2285,2285,2285,2285,0
20230908,170900,15313645,2285,2285,2285,2285,0
20230908,170800,15313645,2285,2285,2285,2285,0
20230908,170700,15313645,2285,2285,2285,2285,0
20230908,170600,15313645,2285,2285,2285,2285,0
20230908,170500,15313645,2285,2285,2285,2285,0
20230908,170400,15313645,2285,2285,2285,2285,0
20230908,170300,15313645,2285,2285,2285,2285,0
20230908,170200,15313645,2285,2285,2285,2285,0
20230908,170100,15313645,2285,2285,2285,2285,0
20230908,170000,15313645,2285,2285,2285,2285,0
20230908,165900,15313645,2285,2285,2285,2285,0
20230908,165800,15313645,2285,2285,2285,2285,0
20230908,165700,15313645,2285,2285,2285,2285,0
20230908,165600,15313645,2285,2285,2285,2285,0
20230908,165500,15313645,2285,2285,2285,2285,0
20230908,165400,15313645,2285,2285,2285,2285,0
20230908,165300,15313645,2285,2270,2285,2270,109
20230908,165200,15313645,2285,2285,2285,2285,0
20230908,165100,15313645,2285,2285,2285,2285,0
20230908,165000,15313645,2285,2285,2285,2285,0
20230908,164900,15313645,2285,2285,2285,2285,0
20230908,164800,15313645,2285,2285,2285,2285,0
20230908,164700,15313645,2285,2285,2285,2285,0
20230908,164600,15313645,2285,2285,2285,2285,0
20230908,164500,15313645,2285,2285,2285,2285,0
20230908,164400,15313645,2285,2285,2285,2285,0
20230908,164300,15313645,2285,2285,2285,2285,0
20230908,164200,15313645,2285,2285,2285,2285,0
20230908,164100,15313645,2285,2285,2285,2285,0
20230908,164000,15313645,2285,2285,2285,2285,0
20230908,163900,15313645,2285,2285,2285,2285,0
20230908,163800,15313645,2285,2285,2285,2285,0
20230908,163700,15313645,2285,2285,2285,2285,0
20230908,163600,15313645,2285,2285,2285,2285,0
20230908,163500,15313645,2285,2285,2285,2285,0
20230908,163400,15313645,2285,2285,2285,2285,0
20230908,163300,15313645,2285,2285,2285,2285,0
20230908,163200,15313645,2285,2285,2285,2285,0
20230908,163100,15313645,2285,2285,2285,2285,0
20230908,163000,15313645,2285,2285,2285,2285,0
20230908,162900,15313645,2285,2285,2285,2285,0
20230908,162800,15313645,2285,2285,2285,2285,0
20230908,162700,15313645,2285,2285,2285,2285,0
20230908,162600,15313645,2285,2285,2285,2285,0
20230908,162500,15313645,2285,2285,2285,2285,0
20230908,162400,15313645,2285,2285,2285,2285,0
20230908,162300,15313645,2285,2270,2285,2270,109
20230908,162200,15313645,2285,2285,2285,2285,0
20230908,162100,15313645,2285,2285,2285,2285,0
20230908,162000,15313645,2285,2285,2285,2285,0
20230908,161900,15313645,2285,2285,2285,2285,0
20230908,161800,15313645,2285,2285,2285,2285,0
20230908,161700,15313645,2285,2285,2285,2285,0
20230908,161600,15313645,2285,2285,2285,2285,0
20230908,161500,15313645,2285,2285,2285,2285,0
20230908,161400,15313645,2285,2285,2285,2285,0
20230908,161300,15313645,2285,2285,2285,2285,0
20230908,161200,15313645,2285,2285,2285,2285,0
20230908,161100,15313645,2285,2285,2285,2285,0
20230908,161000,15313645,2285,2285,2285,2285,0
20230908,160900,15313645,2285,2285,2285,2285,0
20230908,160800,15313645,2285,2285,2285,2285,0
20230908,160700,15313645,2285,2285,2285,2285,0
20230908,160600,15313645,2285,2285,2285,2285,0
20230908,160500,15313645,2285,2285,2285,2285,0
20230908,160400,15313645,2285,2285,2285,2285,0
20230908,160300,15313645,2285,2285,2285,2285,0
20230908,160200,15313645,2285,2285,2285,2285,0
20230908,160100,15313645,2285,2285,2285,2285,0
20230908,160000,15313645,2285,2285,2285,2285,0
20230908,155900,15313645,2285,2285,2285,2285,0
20230908,155800,15313645,2285,2285,2285,2285,0
20230908,155700,15313645,2285,2285,2285,2285,0
20230908,155600,15313645,2285,2285,2285,2285,0
20230908,155500,15313645,2285,2285,2285,2285,0
20230908,155400,15313645,2285,2285,2285,2285,0
20230908,155300,15313645,2285,2270,2285,2270,109
20230908,155200,15313645,2285,2285,2285,2285,0
20230908,155100,15313645,2285,2285,2285,2285,0
20230908,155000,15313645,2285,2285,2285,2285,0
20230908,154900,15313645,2285,2285,2285,2285,0
20230908,154800,15313645,2285,2285,2285,2285,0
20230908,154700,15313645,2285,2285,2285,2285,0
20230908,154600,15313645,2285,2285,2285,2285,0
20230908,154500,15313645,2285,2285,2285,2285,0
20230908,154400,15313645,2285,2285,2285,2285,0
20230908,154300,15313645,2285,2285,2285,2285,0
20230908,154200,15313645,2285,2285,2285,2285,0
20230908,154100,15313645,2285,2285,2285,2285,0
20230908,154000,15313645,2285,2285,2285,2285,0
20230908,153900,15313645,2285,2285,2285,2285,0
20230908,153800,15313645,2285,2285,2285,2285,0
20230908,153700,15313645,2285,2285,2285,2285,0
20230908,153600,15313645,2285,2285,2285,2285,0
20230908,153500,15313645,2285,2285,2285,2285,0
20230908,153400,15313645,2285,2285,2285,2285,0
20230908,153300,15313645,2285,2285,2285,2285,0
20230908,153200,15313645,2285,2285,2285,2285,0
20230908,153100,15313645,2285,2285,2285,2285,0
20230908,153000,15313645,2285,2285,2285,2285,0
20230908,152900,15313645,2285,2285,2285,2285,0
20230908,152800,15313645,2285,2285,2285,2285,0
20230908,152700,15313645,2285,2285,2285,2285,0
20230908,152600,15313645,2285,2285,2285,2285,0
20230908,152500,15313645,2285,2285,2285,2285,0
20230908,152400,15313645,2285,2285,2285,2285,0
20230908,152300,15313645,2285,2285,2285,2285,0
20230908,152200,15313645,2285,2285,2285,2285,0
20230908,152100,15313645,2285,2285,2285,2285,0
20230908,152000,15313645,2285,2285,2285,2285,0
20230908,151900,15313645,2285,2270,2285,2270,109
20230908,151800,15065385,2270,2275,2275,2270,1711
20230908,151700,11181360,2275,2275,2275,2275,0
20230908,151600,11181360,2275,2275,2275,2275,100
20230908,151500,10953860,2270,2270,2270,2270,0
20230908,151400,10953860,2270,2270,2270,2270,0
20230908,151300,10953860,2270,2270,2270,2270,0
20230908,151200,10953860,2270,2270,2270,2270,0
20230908,151100,10953860,2270,2270,2270,2270,0
20230908,151000,10953860,2270,2270,2270,2270,0
20230908,150900,10953860,2270,2270,2270,2270,0
20230908,150800,10953860,2270,2270,2270,2270,0
20230908,150700,10953860,2270,2270,2270,2270,0
20230908,150600,10953860,2270,2270,2270,2270,0
20230908,150500,10953860,2270,2270,2270,2270,0
20230908,150400,10953860,2270,2270,2270,2270,0
20230908,150300,10953860,2270,2270,2270,2270,0
20230908,150200,10953860,2270,2270,2270,2270,0
20230908,150100,10953860,2270,2270,2270,2270,0
20230908,150000,10953860,2270,2270,2270,2270,0
20230908,145900,10953860,2270,2270,2270,2270,0
20230908,145800,10953860,2270,2270,2270,2270,4
20230908,145700,10944780,2275,2275,2275,2275,23
20230908,145600,10892455,2275,2275,2275,2275,11
20230908,145500,10867430,2285,2275,2285,2275,30
20230908,145400,10799080,2270,2275,2275,2270,479
20230908,145300,9711500,2290,2290,2290,2290,0
20230908,145200,9711500,2290,2290,2290,2290,0
20230908,145100,9711500,2290,2290,2290,2290,0
20230908,145000,9711500,2290,2290,2290,2290,0
20230908,144900,9711500,2290,2290,2290,2290,0
20230908,144800,9711500,2290,2290,2290,2290,0
20230908,144700,9711500,2290,2290,2290,2290,0
20230908,144600,9711500,2290,2290,2290,2290,0
20230908,144500,9711500,2290,2290,2290,2290,0
20230908,144400,9711500,2290,2290,2290,2290,0
20230908,144300,9711500,2290,2290,2290,2290,0
20230908,144200,9711500,2290,2290,2290,2290,0
20230908,144100,9711500,2290,2290,2290,2290,0
20230908,144000,9711500,2290,2290,2290,2290,0
20230908,143900,9711500,2290,2290,2290,2290,0
20230908,143800,9711500,2290,2290,2290,2290,0
20230908,143700,9711500,2290,2290,2290,2290,0
20230908,143600,9711500,2290,2290,2290,2290,0
20230908,143500,9711500,2290,2290,2290,2290,0
20230908,143400,9711500,2290,2290,2290,2290,0
20230908,143300,9711500,2290,2290,2290,2290,0
20230908,143200,9711500,2290,2290,2290,2290,0
20230908,143100,9711500,2290,2290,2290,2290,0
20230908,143000,9711500,2290,2290,2290,2290,0
20230908,142900,9711500,2290,2290,2290,2290,0
20230908,142800,9711500,2290,2290,2290,2290,0
20230908,142700,9711500,2290,2290,2290,2290,0
20230908,142600,9711500,2290,2290,2290,2290,0
20230908,142500,9711500,2290,2290,2290,2290,0
20230908,142400,9711500,2290,2290,2290,2290,0
20230908,142300,9711500,2290,2290,2290,2290,0
20230908,142200,9711500,2290,2290,2290,2290,0
20230908,142100,9711500,2290,2290,2290,2290,0
20230908,142000,9711500,2290,2290,2290,2290,0
20230908,141900,9711500,2290,2290,2290,2290,0
20230908,141800,9711500,2290,2290,2290,2290,0
20230908,141700,9711500,2290,2290,2290,2290,0
20230908,141600,9711500,2290,2290,2290,2290,0
20230908,141500,9711500,2290,2290,2290,2290,0
20230908,141400,9711500,2290,2290,2290,2290,0
20230908,141300,9711500,2290,2290,2290,2290,0
20230908,141200,9711500,2290,2290,2290,2290,0
20230908,141100,9711500,2290,2290,2290,2290,0
20230908,141000,9711500,2290,2290,2290,2290,0
20230908,140900,9711500,2290,2290,2290,2290,0
20230908,140800,9711500,2290,2290,2290,2290,0
20230908,140700,9711500,2290,2290,2290,2290,0
20230908,140600,9711500,2290,2290,2290,2290,0
20230908,140500,9711500,2290,2290,2290,2290,0
20230908,140400,9711500,2290,2290,2290,2290,0
20230908,140300,9711500,2290,2290,2290,2290,0
20230908,140200,9711500,2290,2290,2290,2290,0
20230908,140100,9711500,2290,2290,2290,2290,0
20230908,140000,9711500,2290,2290,2290,2290,0
20230908,135900,9711500,2290,2290,2290,2290,0
20230908,135800,9711500,2290,2290,2290,2290,0
20230908,135700,9711500,2290,2290,2290,2290,0
20230908,135600,9711500,2290,2290,2290,2290,0
20230908,135500,9711500,2290,2290,2290,2290,0
20230908,135400,9711500,2290,2290,2290,2290,0
20230908,135300,9711500,2290,2290,2290,2290,0
20230908,135200,9711500,2290,2290,2290,2290,0
20230908,135100,9711500,2290,2290,2290,2290,0
20230908,135000,9711500,2290,2290,2290,2290,0
20230908,134900,9711500,2290,2290,2290,2290,0
20230908,134800,9711500,2290,2290,2290,2290,0
20230908,134700,9711500,2290,2290,2290,2290,0
20230908,134600,9711500,2290,2290,2290,2290,0
20230908,134500,9711500,2290,2290,2290,2290,0
20230908,134400,9711500,2290,2290,2290,2290,0
20230908,134300,9711500,2290,2290,2290,2290,0
20230908,134200,9711500,2290,2290,2290,2290,0
20230908,134100,9711500,2290,2290,2290,2290,0
20230908,134000,9711500,2290,2290,2290,2290,0
20230908,133900,9711500,2290,2290,2290,2290,0
20230908,133800,9711500,2290,2290,2290,2290,0
20230908,133700,9711500,2290,2290,2290,2290,0
20230908,133600,9711500,2290,2290,2290,2290,0
20230908,133500,9711500,2290,2290,2290,2290,0
20230908,133400,9711500,2290,2290,2290,2290,0
20230908,133300,9711500,2290,2290,2290,2290,0
20230908,133200,9711500,2290,2290,2290,2290,0
20230908,133100,9711500,2290,2290,2290,2290,0
20230908,133000,9711500,2290,2270,2290,2270,927
20230908,132900,7607010,2280,2280,2280,2280,0
20230908,132800,7607010,2280,2280,2280,2280,0
20230908,132700,7607010,2280,2280,2280,2280,0
20230908,132600,7607010,2280,2280,2280,2280,313
20230908,132500,6893370,2290,2290,2290,2290,0
20230908,132400,6893370,2290,2290,2290,2290,0
20230908,132300,6893370,2290,2290,2290,2290,0
20230908,132200,6893370,2290,2290,2290,2290,0
20230908,132100,6893370,2290,2290,2290,2290,0
20230908,132000,6893370,2290,2290,2290,2290,0
20230908,131900,6893370,2290,2290,2290,2290,0
20230908,131800,6893370,2290,2290,2290,2290,0
20230908,131700,6893370,2290,2290,2290,2290,0
20230908,131600,6893370,2290,2290,2290,2290,0
20230908,131500,6893370,2290,2290,2290,2290,0
20230908,131400,6893370,2290,2290,2290,2290,0
20230908,131300,6893370,2290,2290,2290,2290,0
20230908,131200,6893370,2290,2290,2290,2290,0
20230908,131100,6893370,2290,2290,2290,2290,0
20230908,131000,6893370,2290,2290,2290,2290,0
20230908,130900,6893370,2290,2290,2290,2290,0
20230908,130800,6893370,2290,2290,2290,2290,0
20230908,130700,6893370,2290,2290,2290,2290,0
20230908,130600,6893370,2290,2290,2290,2290,0
20230908,130500,6893370,2290,2290,2290,2290,0
20230908,130400,6893370,2290,2290,2290,2290,0
20230908,130300,6893370,2290,2290,2290,2290,0
20230908,130200,6893370,2290,2290,2290,2290,0
20230908,130100,6893370,2290,2290,2290,2290,0
20230908,130000,6893370,2290,2290,2290,2290,0
20230908,125900,6893370,2290,2290,2290,2290,0
20230908,125800,6893370,2290,2290,2290,2290,0
20230908,125700,6893370,2290,2290,2290,2290,0
20230908,125600,6893370,2290,2290,2290,2290,0
20230908,125500,6893370,2290,2290,2290,2290,0
20230908,125400,6893370,2290,2290,2290,2290,0
20230908,125300,6893370,2290,2290,2290,2290,0
20230908,125200,6893370,2290,2290,2290,2290,0
20230908,125100,6893370,2290,2290,2290,2290,0
20230908,125000,6893370,2290,2290,2290,2290,0
20230908,124900,6893370,2290,2290,2290,2290,0
20230908,124800,6893370,2290,2290,2290,2290,0
20230908,124700,6893370,2290,2290,2290,2290,0
20230908,124600,6893370,2290,2290,2290,2290,0
20230908,124500,6893370,2290,2290,2290,2290,0
20230908,124400,6893370,2290,2290,2290,2290,0
20230908,124300,6893370,2290,2290,2290,2290,0
20230908,124200,6893370,2290,2290,2290,2290,0
20230908,124100,6893370,2290,2290,2290,2290,0
20230908,124000,6893370,2290,2290,2290,2290,0
20230908,123900,6893370,2290,2290,2290,2290,0
20230908,123800,6893370,2290,2290,2290,2290,0
20230908,123700,6893370,2290,2290,2290,2290,0
20230908,123600,6893370,2290,2290,2290,2290,0
20230908,123500,6893370,2290,2290,2290,2290,0
20230908,123400,6893370,2290,2290,2290,2290,0
20230908,123300,6893370,2290,2290,2290,2290,0
20230908,123200,6893370,2290,2290,2290,2290,0
20230908,123100,6893370,2290,2290,2290,2290,0
20230908,123000,6893370,2290,2290,2290,2290,0
20230908,122900,6893370,2290,2290,2290,2290,0
20230908,122800,6893370,2290,2290,2290,2290,0
20230908,122700,6893370,2290,2290,2290,2290,0
20230908,122600,6893370,2290,2290,2290,2290,0
20230908,122500,6893370,2290,2290,2290,2290,0
20230908,122400,6893370,2290,2290,2290,2290,0
20230908,122300,6893370,2290,2290,2290,2290,0
20230908,122200,6893370,2290,2290,2290,2290,0
20230908,122100,6893370,2290,2290,2290,2290,0
20230908,122000,6893370,2290,2290,2290,2290,0
20230908,121900,6893370,2290,2290,2290,2290,0
20230908,121800,6893370,2290,2290,2290,2290,0
20230908,121700,6893370,2290,2290,2290,2290,0
20230908,121600,6893370,2290,2290,2290,2290,0
20230908,121500,6893370,2290,2290,2290,2290,0
20230908,121400,6893370,2290,2290,2290,2290,0
20230908,121300,6893370,2290,2290,2290,2290,0
20230908,121200,6893370,2290,2290,2290,2290,0
20230908,121100,6893370,2290,2290,2290,2290,0
20230908,121000,6893370,2290,2290,2290,2290,0
20230908,120900,6893370,2290,2290,2290,2290,0
20230908,120800,6893370,2290,2290,2290,2290,0
20230908,120700,6893370,2290,2290,2290,2290,0
20230908,120600,6893370,2290,2290,2290,2290,0
20230908,120500,6893370,2290,2290,2290,2290,0
20230908,120400,6893370,2290,2290,2290,2290,0
20230908,120300,6893370,2290,2290,2290,2290,0
20230908,120200,6893370,2290,2290,2290,2290,0
20230908,120100,6893370,2290,2290,2290,2290,0
20230908,120000,6893370,2290,2290,2290,2290,0
20230908,115900,6893370,2290,2290,2290,2290,0
20230908,115800,6893370,2290,2290,2290,2290,0
20230908,115700,6893370,2290,2290,2290,2290,0
20230908,115600,6893370,2290,2290,2290,2290,0
20230908,115500,6893370,2290,2290,2290,2290,0
20230908,115400,6893370,2290,2290,2290,2290,0
20230908,115300,6893370,2290,2290,2290,2290,0
20230908,115200,6893370,2290,2290,2290,2290,0
20230908,115100,6893370,2290,2290,2290,2290,0
20230908,115000,6893370,2290,2290,2290,2290,0
20230908,114900,6893370,2290,2290,2290,2290,0
20230908,114800,6893370,2290,2290,2290,2290,0
20230908,114700,6893370,2290,2290,2290,2290,0
20230908,114600,6893370,2290,2290,2290,2290,1355
20230908,114500,3790420,2290,2290,2290,2290,0
20230908,114400,3790420,2290,2290,2290,2290,0
20230908,114300,3790420,2290,2290,2290,2290,0
20230908,114200,3790420,2290,2290,2290,2290,0
20230908,114100,3790420,2290,2290,2290,2290,0
20230908,114000,3790420,2290,2290,2290,2290,0
20230908,113900,3790420,2290,2290,2290,2290,0
20230908,113800,3790420,2290,2290,2290,2290,0
20230908,113700,3790420,2290,2290,2290,2290,0
20230908,113600,3790420,2290,2290,2290,2290,0
20230908,113500,3790420,2290,2290,2290,2290,0
20230908,113400,3790420,2290,2290,2290,2290,0
20230908,113300,3790420,2290,2290,2290,2290,0
20230908,113200,3790420,2290,2290,2290,2290,0
20230908,113100,3790420,2290,2290,2290,2290,0
20230908,113000,3790420,2290,2290,2290,2290,0
20230908,112900,3790420,2290,2290,2290,2290,0
20230908,112800,3790420,2290,2290,2290,2290,0
20230908,112700,3790420,2290,2290,2290,2290,0
20230908,112600,3790420,2290,2290,2290,2290,0
20230908,112500,3790420,2290,2290,2290,2290,0
20230908,112400,3790420,2290,2290,2290,2290,0
20230908,112300,3790420,2290,2290,2290,2290,0
20230908,112200,3790420,2290,2290,2290,2290,0
20230908,112100,3790420,2290,2290,2290,2290,0
20230908,112000,3790420,2290,2290,2290,2290,0
20230908,111900,3790420,2290,2290,2290,2290,0
20230908,111800,3790420,2290,2290,2290,2290,0
20230908,111700,3790420,2290,2290,2290,2290,0
20230908,111600,3790420,2290,2290,2290,2290,0
20230908,111500,3790420,2290,2290,2290,2290,0
20230908,111400,3790420,2290,2290,2290,2290,0
20230908,111300,3790420,2290,2290,2290,2290,0
20230908,111200,3790420,2290,2290,2290,2290,0
20230908,111100,3790420,2290,2290,2290,2290,0
20230908,111000,3790420,2290,2290,2290,2290,0
20230908,110900,3790420,2290,2290,2290,2290,0
20230908,110800,3790420,2290,2290,2290,2290,0
20230908,110700,3790420,2290,2290,2290,2290,0
20230908,110600,3790420,2290,2290,2290,2290,0
20230908,110500,3790420,2290,2290,2290,2290,1
20230908,110400,3788130,2280,2280,2280,2280,0
20230908,110300,3788130,2280,2280,2280,2280,0
20230908,110200,3788130,2280,2280,2280,2280,0
20230908,110100,3788130,2280,2280,2280,2280,0
20230908,110000,3788130,2280,2280,2280,2280,0
20230908,105900,3788130,2280,2280,2280,2280,0
20230908,105800,3788130,2280,2280,2280,2280,0
20230908,105700,3788130,2280,2280,2280,2280,0
20230908,105600,3788130,2280,2280,2280,2280,1
20230908,105500,3785850,2290,2290,2290,2290,0
20230908,105400,3785850,2290,2290,2290,2290,0
20230908,105300,3785850,2290,2290,2290,2290,0
20230908,105200,3785850,2290,2290,2290,2290,0
20230908,105100,3785850,2290,2290,2290,2290,0
20230908,105000,3785850,2290,2290,2290,2290,0
20230908,104900,3785850,2290,2290,2290,2290,0
20230908,104800,3785850,2290,2290,2290,2290,0
20230908,104700,3785850,2290,2290,2290,2290,0
20230908,104600,3785850,2290,2290,2290,2290,0
20230908,104500,3785850,2290,2290,2290,2290,0
20230908,104400,3785850,2290,2290,2290,2290,0
20230908,104300,3785850,2290,2290,2290,2290,50
20230908,104200,3671350,2280,2280,2280,2280,0
20230908,104100,3671350,2280,2280,2280,2280,401
20230908,104000,2757070,2280,2280,2280,2280,0
20230908,103900,2757070,2280,2280,2280,2280,0
20230908,103800,2757070,2280,2280,2280,2280,0
20230908,103700,2757070,2280,2280,2280,2280,439
20230908,103600,1756150,2290,2290,2290,2290,0
20230908,103500,1756150,2290,2290,2290,2290,0
20230908,103400,1756150,2290,2290,2290,2290,0
20230908,103300,1756150,2290,2290,2290,2290,0
20230908,103200,1756150,2290,2290,2290,2290,0
20230908,103100,1756150,2290,2290,2290,2290,0
20230908,103000,1756150,2290,2290,2290,2290,0
20230908,102900,1756150,2290,2290,2290,2290,0
20230908,102800,1756150,2290,2290,2290,2290,0
20230908,102700,1756150,2290,2290,2290,2290,0
20230908,102600,1756150,2290,2290,2290,2290,0
20230908,102500,1756150,2290,2290,2290,2290,0
20230908,102400,1756150,2290,2290,2290,2290,0
20230908,102300,1756150,2290,2290,2290,2290,0
20230908,102200,1756150,2290,2290,2290,2290,0
20230908,102100,1756150,2290,2290,2290,2290,0
20230908,102000,1756150,2290,2290,2290,2290,0
20230908,101900,1756150,2290,2290,2290,2290,0
20230908,101800,1756150,2290,2290,2290,2290,0
20230908,101700,1756150,2290,2290,2290,2290,0
20230908,101600,1756150,2290,2290,2290,2290,0
20230908,101500,1756150,2290,2290,2290,2290,0
20230908,101400,1756150,2290,2290,2290,2290,0
20230908,101300,1756150,2290,2290,2290,2290,0
20230908,101200,1756150,2290,2290,2290,2290,0
20230908,101100,1756150,2290,2290,2290,2290,0
20230908,101000,1756150,2290,2290,2290,2290,0
20230908,100900,1756150,2290,2290,2290,2290,0
20230908,100800,1756150,2290,2290,2290,2290,0
20230908,100700,1756150,2290,2290,2290,2290,0
20230908,100600,1756150,2290,2290,2290,2290,0
20230908,100500,1756150,2290,2290,2290,2290,0
20230908,100400,1756150,2290,2290,2290,2290,0
20230908,100300,1756150,2290,2290,2290,2290,0
20230908,100200,1756150,2290,2290,2290,2290,0
20230908,100100,1756150,2290,2290,2290,2290,0
20230908,100000,1756150,2290,2290,2290,2290,0
20230908,095900,1756150,2290,2290,2290,2290,0
20230908,095800,1756150,2290,2290,2290,2290,0
20230908,095700,1756150,2290,2290,2290,2290,38
20230908,095600,1669130,2290,2290,2290,2290,0
20230908,095500,1669130,2290,2290,2290,2290,0
20230908,095400,1669130,2290,2290,2290,2290,0
20230908,095300,1669130,2290,2290,2290,2290,0
20230908,095200,1669130,2290,2280,2290,2280,650
20230908,095100,186970,2280,2280,2280,2280,0
20230908,095000,186970,2280,2280,2280,2280,0
20230908,094900,186970,2280,2280,2280,2280,0
20230908,094800,186970,2280,2280,2280,2280,0
20230908,094700,186970,2280,2280,2280,2280,0
20230908,094600,186970,2280,2280,2280,2280,0
20230908,094500,186970,2280,2280,2280,2280,0
20230908,094400,186970,2280,2280,2280,2280,0
20230908,094300,186970,2280,2280,2280,2280,0
20230908,094200,186970,2280,2280,2280,2280,0
20230908,094100,186970,2280,2280,2280,2280,0
20230908,094000,186970,2280,2280,2280,2280,0
20230908,093900,186970,2280,2280,2280,2280,0
20230908,093800,186970,2280,2280,2280,2280,0
20230908,093700,186970,2280,2280,2280,2280,0
20230908,093600,186970,2280,2280,2280,2280,0
20230908,093500,186970,2280,2280,2280,2280,80
20230908,093400,4570,2280,2280,2280,2280,0
20230908,093300,4570,2280,2280,2280,2280,0
20230908,093200,4570,2280,2280,2280,2280,0
20230908,093100,4570,2280,2280,2280,2280,0
20230908,093000,4570,2280,2280,2280,2280,0
20230908,092900,4570,2280,2280,2280,2280,0
20230908,092800,4570,2280,2280,2280,2280,0
20230908,092700,4570,2280,2280,2280,2280,0
20230908,092600,4570,2280,2280,2280,2280,0
20230908,092500,4570,2280,2280,2280,2280,0
20230908,092400,4570,2280,2280,2280,2280,0
20230908,092300,4570,2280,2280,2280,2280,0
20230908,092200,4570,2280,2280,2280,2280,0
20230908,092100,4570,2280,2280,2280,2280,0
20230908,092000,4570,2280,2280,2280,2280,0
20230908,091900,4570,2280,2280,2280,2280,0
20230908,091800,4570,2280,2280,2280,2280,0
20230908,091700,4570,2280,2280,2280,2280,0
20230908,091600,4570,2280,2280,2280,2280,0
20230908,091500,4570,2280,2280,2280,2280,1
20230908,091400,2290,2290,2290,2290,2290,0
20230908,091300,2290,2290,2290,2290,2290,0
20230908,091200,2290,2290,2290,2290,2290,0
20230908,091100,2290,2290,2290,2290,2290,0
20230908,091000,2290,2290,2290,2290,2290,1
20230908,090900,0,2290,2290,2290,2290,0
20230908,090800,0,2290,2290,2290,2290,0
20230908,090700,0,2290,2290,2290,2290,0
20230908,090600,0,2290,2290,2290,2290,0
20230908,090500,0,2290,2290,2290,2290,0
20230908,090400,0,2290,2290,2290,2290,0
20230908,090300,0,2290,2290,2290,2290,0
20230908,090200,0,2290,2290,2290,2290,0
20230908,090100,0,2290,2290,2290,2290,0
20230908,090000,0,2290,2290,2290,2290,0