KissMeData/215380/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,201300,51392955,2465,2465,2465,2465,148
20230913,201200,51392955,2465,2465,2465,2465,0
20230913,201100,51392955,2465,2465,2465,2465,0
20230913,201000,51392955,2465,2465,2465,2465,0
20230913,200900,51392955,2465,2465,2465,2465,0
20230913,200800,51392955,2465,2465,2465,2465,0
20230913,200700,51392955,2465,2465,2465,2465,0
20230913,200600,51392955,2465,2465,2465,2465,0
20230913,200500,51392955,2465,2465,2465,2465,0
20230913,200400,51392955,2465,2465,2465,2465,0
20230913,200300,51392955,2465,2465,2465,2465,0
20230913,200200,51392955,2465,2465,2465,2465,0
20230913,200100,51392955,2465,2465,2465,2465,0
20230913,200000,51392955,2465,2465,2465,2465,0
20230913,195900,51392955,2465,2465,2465,2465,0
20230913,195800,51392955,2465,2465,2465,2465,0
20230913,195700,51392955,2465,2465,2465,2465,0
20230913,195600,51392955,2465,2465,2465,2465,0
20230913,195500,51392955,2465,2465,2465,2465,0
20230913,195400,51392955,2465,2465,2465,2465,0
20230913,195300,51392955,2465,2465,2465,2465,0
20230913,195200,51392955,2465,2465,2465,2465,0
20230913,195100,51392955,2465,2465,2465,2465,0
20230913,195000,51392955,2465,2465,2465,2465,0
20230913,194900,51392955,2465,2465,2465,2465,0
20230913,194800,51392955,2465,2465,2465,2465,0
20230913,194700,51392955,2465,2465,2465,2465,0
20230913,194600,51392955,2465,2465,2465,2465,0
20230913,194500,51392955,2465,2465,2465,2465,0
20230913,194400,51392955,2465,2465,2465,2465,0
20230913,194300,51392955,2465,2465,2465,2465,148
20230913,194200,51392955,2465,2465,2465,2465,0
20230913,194100,51392955,2465,2465,2465,2465,0
20230913,194000,51392955,2465,2465,2465,2465,0
20230913,193900,51392955,2465,2465,2465,2465,0
20230913,193800,51392955,2465,2465,2465,2465,0
20230913,193700,51392955,2465,2465,2465,2465,0
20230913,193600,51392955,2465,2465,2465,2465,0
20230913,193500,51392955,2465,2465,2465,2465,0
20230913,193400,51392955,2465,2465,2465,2465,0
20230913,193300,51392955,2465,2465,2465,2465,0
20230913,193200,51392955,2465,2465,2465,2465,0
20230913,193100,51392955,2465,2465,2465,2465,0
20230913,193000,51392955,2465,2465,2465,2465,0
20230913,192900,51392955,2465,2465,2465,2465,0
20230913,192800,51392955,2465,2465,2465,2465,0
20230913,192700,51392955,2465,2465,2465,2465,0
20230913,192600,51392955,2465,2465,2465,2465,0
20230913,192500,51392955,2465,2465,2465,2465,0
20230913,192400,51392955,2465,2465,2465,2465,0
20230913,192300,51392955,2465,2465,2465,2465,0
20230913,192200,51392955,2465,2465,2465,2465,0
20230913,192100,51392955,2465,2465,2465,2465,0
20230913,192000,51392955,2465,2465,2465,2465,0
20230913,191900,51392955,2465,2465,2465,2465,0
20230913,191800,51392955,2465,2465,2465,2465,0
20230913,191700,51392955,2465,2465,2465,2465,0
20230913,191600,51392955,2465,2465,2465,2465,0
20230913,191500,51392955,2465,2465,2465,2465,0
20230913,191400,51392955,2465,2465,2465,2465,0
20230913,191300,51392955,2465,2465,2465,2465,148
20230913,191200,51392955,2465,2465,2465,2465,0
20230913,191100,51392955,2465,2465,2465,2465,0
20230913,191000,51392955,2465,2465,2465,2465,0
20230913,190900,51392955,2465,2465,2465,2465,0
20230913,190800,51392955,2465,2465,2465,2465,0
20230913,190700,51392955,2465,2465,2465,2465,0
20230913,190600,51392955,2465,2465,2465,2465,0
20230913,190500,51392955,2465,2465,2465,2465,0
20230913,190400,51392955,2465,2465,2465,2465,0
20230913,190300,51392955,2465,2465,2465,2465,0
20230913,190200,51392955,2465,2465,2465,2465,0
20230913,190100,51392955,2465,2465,2465,2465,0
20230913,190000,51392955,2465,2465,2465,2465,0
20230913,185900,51392955,2465,2465,2465,2465,0
20230913,185800,51392955,2465,2465,2465,2465,0
20230913,185700,51392955,2465,2465,2465,2465,0
20230913,185600,51392955,2465,2465,2465,2465,0
20230913,185500,51392955,2465,2465,2465,2465,0
20230913,185400,51392955,2465,2465,2465,2465,0
20230913,185300,51392955,2465,2465,2465,2465,0
20230913,185200,51392955,2465,2465,2465,2465,0
20230913,185100,51392955,2465,2465,2465,2465,0
20230913,185000,51392955,2465,2465,2465,2465,0
20230913,184900,51392955,2465,2465,2465,2465,0
20230913,184800,51392955,2465,2465,2465,2465,0
20230913,184700,51392955,2465,2465,2465,2465,0
20230913,184600,51392955,2465,2465,2465,2465,0
20230913,184500,51392955,2465,2465,2465,2465,0
20230913,184400,51392955,2465,2465,2465,2465,0
20230913,184300,51392955,2465,2465,2465,2465,148
20230913,184200,51392955,2465,2465,2465,2465,0
20230913,184100,51392955,2465,2465,2465,2465,0
20230913,184000,51392955,2465,2465,2465,2465,0
20230913,183900,51392955,2465,2465,2465,2465,0
20230913,183800,51392955,2465,2465,2465,2465,0
20230913,183700,51392955,2465,2465,2465,2465,0
20230913,183600,51392955,2465,2465,2465,2465,0
20230913,183500,51392955,2465,2465,2465,2465,0
20230913,183400,51392955,2465,2465,2465,2465,0
20230913,183300,51392955,2465,2465,2465,2465,0
20230913,183200,51392955,2465,2465,2465,2465,0
20230913,183100,51392955,2465,2465,2465,2465,0
20230913,183000,51392955,2465,2465,2465,2465,0
20230913,182900,51392955,2465,2465,2465,2465,0
20230913,182800,51392955,2465,2465,2465,2465,0
20230913,182700,51392955,2465,2465,2465,2465,0
20230913,182600,51392955,2465,2465,2465,2465,0
20230913,182500,51392955,2465,2465,2465,2465,0
20230913,182400,51392955,2465,2465,2465,2465,0
20230913,182300,51392955,2465,2465,2465,2465,0
20230913,182200,51392955,2465,2465,2465,2465,0
20230913,182100,51392955,2465,2465,2465,2465,0
20230913,182000,51392955,2465,2465,2465,2465,0
20230913,181900,51392955,2465,2465,2465,2465,0
20230913,181800,51392955,2465,2465,2465,2465,0
20230913,181700,51392955,2465,2465,2465,2465,0
20230913,181600,51392955,2465,2465,2465,2465,0
20230913,181500,51392955,2465,2465,2465,2465,0
20230913,181400,51392955,2465,2465,2465,2465,0
20230913,181300,51392955,2465,2465,2465,2465,148
20230913,181200,51392955,2465,2465,2465,2465,0
20230913,181100,51392955,2465,2465,2465,2465,0
20230913,181000,51392955,2465,2465,2465,2465,0
20230913,180900,51392955,2465,2465,2465,2465,0
20230913,180800,51392955,2465,2465,2465,2465,0
20230913,180700,51392955,2465,2465,2465,2465,0
20230913,180600,51392955,2465,2465,2465,2465,0
20230913,180500,51392955,2465,2465,2465,2465,0
20230913,180400,51392955,2465,2465,2465,2465,0
20230913,180300,51392955,2465,2465,2465,2465,0
20230913,180200,51392955,2465,2465,2465,2465,0
20230913,180100,51392955,2465,2465,2465,2465,0
20230913,180000,51392955,2465,2465,2465,2465,0
20230913,175900,51392955,2465,2465,2465,2465,0
20230913,175800,51392955,2465,2465,2465,2465,0
20230913,175700,51392955,2465,2465,2465,2465,0
20230913,175600,51392955,2465,2465,2465,2465,0
20230913,175500,51392955,2465,2465,2465,2465,0
20230913,175400,51392955,2465,2465,2465,2465,0
20230913,175300,51392955,2465,2465,2465,2465,0
20230913,175200,51392955,2465,2465,2465,2465,0
20230913,175100,51392955,2465,2465,2465,2465,0
20230913,175000,51392955,2465,2465,2465,2465,0
20230913,174900,51392955,2465,2465,2465,2465,0
20230913,174800,51392955,2465,2465,2465,2465,0
20230913,174700,51392955,2465,2465,2465,2465,0
20230913,174600,51392955,2465,2465,2465,2465,0
20230913,174500,51392955,2465,2465,2465,2465,0
20230913,174400,51392955,2465,2465,2465,2465,0
20230913,174300,51392955,2465,2465,2465,2465,148
20230913,174200,51392955,2465,2465,2465,2465,0
20230913,174100,51392955,2465,2465,2465,2465,0
20230913,174000,51392955,2465,2465,2465,2465,0
20230913,173900,51392955,2465,2465,2465,2465,0
20230913,173800,51392955,2465,2465,2465,2465,0
20230913,173700,51392955,2465,2465,2465,2465,0
20230913,173600,51392955,2465,2465,2465,2465,0
20230913,173500,51392955,2465,2465,2465,2465,0
20230913,173400,51392955,2465,2465,2465,2465,0
20230913,173300,51392955,2465,2465,2465,2465,0
20230913,173200,51392955,2465,2465,2465,2465,0
20230913,173100,51392955,2465,2465,2465,2465,0
20230913,173000,51392955,2465,2465,2465,2465,0
20230913,172900,51392955,2465,2465,2465,2465,0
20230913,172800,51392955,2465,2465,2465,2465,0
20230913,172700,51392955,2465,2465,2465,2465,0
20230913,172600,51392955,2465,2465,2465,2465,0
20230913,172500,51392955,2465,2465,2465,2465,0
20230913,172400,51392955,2465,2465,2465,2465,0
20230913,172300,51392955,2465,2465,2465,2465,0
20230913,172200,51392955,2465,2465,2465,2465,0
20230913,172100,51392955,2465,2465,2465,2465,0
20230913,172000,51392955,2465,2465,2465,2465,0
20230913,171900,51392955,2465,2465,2465,2465,0
20230913,171800,51392955,2465,2465,2465,2465,0
20230913,171700,51392955,2465,2465,2465,2465,0
20230913,171600,51392955,2465,2465,2465,2465,0
20230913,171500,51392955,2465,2465,2465,2465,0
20230913,171400,51392955,2465,2465,2465,2465,0
20230913,171300,51392955,2465,2465,2465,2465,148
20230913,171200,51392955,2465,2465,2465,2465,0
20230913,171100,51392955,2465,2465,2465,2465,0
20230913,171000,51392955,2465,2465,2465,2465,0
20230913,170900,51392955,2465,2465,2465,2465,0
20230913,170800,51392955,2465,2465,2465,2465,0
20230913,170700,51392955,2465,2465,2465,2465,0
20230913,170600,51392955,2465,2465,2465,2465,0
20230913,170500,51392955,2465,2465,2465,2465,0
20230913,170400,51392955,2465,2465,2465,2465,0
20230913,170300,51392955,2465,2465,2465,2465,0
20230913,170200,51392955,2465,2465,2465,2465,0
20230913,170100,51392955,2465,2465,2465,2465,0
20230913,170000,51392955,2465,2465,2465,2465,0
20230913,165900,51392955,2465,2465,2465,2465,0
20230913,165800,51392955,2465,2465,2465,2465,0
20230913,165700,51392955,2465,2465,2465,2465,0
20230913,165600,51392955,2465,2465,2465,2465,0
20230913,165500,51392955,2465,2465,2465,2465,0
20230913,165400,51392955,2465,2465,2465,2465,0
20230913,165300,51392955,2465,2465,2465,2465,0
20230913,165200,51392955,2465,2465,2465,2465,0
20230913,165100,51392955,2465,2465,2465,2465,0
20230913,165000,51392955,2465,2465,2465,2465,0
20230913,164900,51392955,2465,2465,2465,2465,0
20230913,164800,51392955,2465,2465,2465,2465,0
20230913,164700,51392955,2465,2465,2465,2465,0
20230913,164600,51392955,2465,2465,2465,2465,0
20230913,164500,51392955,2465,2465,2465,2465,0
20230913,164400,51392955,2465,2465,2465,2465,0
20230913,164300,51392955,2465,2465,2465,2465,148
20230913,164200,51392955,2465,2465,2465,2465,0
20230913,164100,51392955,2465,2465,2465,2465,0
20230913,164000,51392955,2465,2465,2465,2465,0
20230913,163900,51392955,2465,2465,2465,2465,0
20230913,163800,51392955,2465,2465,2465,2465,0
20230913,163700,51392955,2465,2465,2465,2465,0
20230913,163600,51392955,2465,2465,2465,2465,0
20230913,163500,51392955,2465,2465,2465,2465,0
20230913,163400,51392955,2465,2465,2465,2465,0
20230913,163300,51392955,2465,2465,2465,2465,0
20230913,163200,51392955,2465,2465,2465,2465,0
20230913,163100,51392955,2465,2465,2465,2465,0
20230913,163000,51392955,2465,2465,2465,2465,0
20230913,162900,51392955,2465,2465,2465,2465,0
20230913,162800,51392955,2465,2465,2465,2465,0
20230913,162700,51392955,2465,2465,2465,2465,0
20230913,162600,51392955,2465,2465,2465,2465,0
20230913,162500,51392955,2465,2465,2465,2465,0
20230913,162400,51392955,2465,2465,2465,2465,0
20230913,162300,51392955,2465,2465,2465,2465,0
20230913,162200,51392955,2465,2465,2465,2465,0
20230913,162100,51392955,2465,2465,2465,2465,0
20230913,162000,51392955,2465,2465,2465,2465,0
20230913,161900,51392955,2465,2465,2465,2465,0
20230913,161800,51392955,2465,2465,2465,2465,0
20230913,161700,51392955,2465,2465,2465,2465,0
20230913,161600,51392955,2465,2465,2465,2465,0
20230913,161500,51392955,2465,2465,2465,2465,0
20230913,161400,51392955,2465,2465,2465,2465,0
20230913,161300,51392955,2465,2465,2465,2465,148
20230913,161200,51392955,2465,2465,2465,2465,0
20230913,161100,51392955,2465,2465,2465,2465,0
20230913,161000,51392955,2465,2465,2465,2465,0
20230913,160900,51392955,2465,2465,2465,2465,0
20230913,160800,51392955,2465,2465,2465,2465,0
20230913,160700,51392955,2465,2465,2465,2465,0
20230913,160600,51392955,2465,2465,2465,2465,0
20230913,160500,51392955,2465,2465,2465,2465,0
20230913,160400,51392955,2465,2465,2465,2465,0
20230913,160300,51392955,2465,2465,2465,2465,0
20230913,160200,51392955,2465,2465,2465,2465,0
20230913,160100,51392955,2465,2465,2465,2465,0
20230913,160000,51392955,2465,2465,2465,2465,0
20230913,155900,51392955,2465,2465,2465,2465,0
20230913,155800,51392955,2465,2465,2465,2465,0
20230913,155700,51392955,2465,2465,2465,2465,0
20230913,155600,51392955,2465,2465,2465,2465,0
20230913,155500,51392955,2465,2465,2465,2465,0
20230913,155400,51392955,2465,2465,2465,2465,0
20230913,155300,51392955,2465,2465,2465,2465,0
20230913,155200,51392955,2465,2465,2465,2465,0
20230913,155100,51392955,2465,2465,2465,2465,0
20230913,155000,51392955,2465,2465,2465,2465,0
20230913,154900,51392955,2465,2465,2465,2465,0
20230913,154800,51392955,2465,2465,2465,2465,0
20230913,154700,51392955,2465,2465,2465,2465,0
20230913,154600,51392955,2465,2465,2465,2465,0
20230913,154500,51392955,2465,2465,2465,2465,0
20230913,154400,51392955,2465,2465,2465,2465,0
20230913,154300,51392955,2465,2465,2465,2465,148
20230913,154200,51392955,2465,2465,2465,2465,0
20230913,154100,51392955,2465,2465,2465,2465,0
20230913,154000,51392955,2465,2465,2465,2465,0
20230913,153900,51392955,2465,2465,2465,2465,0
20230913,153800,51392955,2465,2465,2465,2465,0
20230913,153700,51392955,2465,2465,2465,2465,0
20230913,153600,51392955,2465,2465,2465,2465,0
20230913,153500,51392955,2465,2465,2465,2465,0
20230913,153400,51392955,2465,2465,2465,2465,0
20230913,153300,51392955,2465,2465,2465,2465,0
20230913,153200,51392955,2465,2465,2465,2465,0
20230913,153100,51392955,2465,2465,2465,2465,0
20230913,153000,51392955,2465,2465,2465,2465,148
20230913,152900,51028135,2470,2470,2470,2470,0
20230913,152800,51028135,2470,2470,2470,2470,0
20230913,152700,51028135,2470,2470,2470,2470,0
20230913,152600,51028135,2470,2470,2470,2470,0
20230913,152500,51028135,2470,2470,2470,2470,0
20230913,152400,51028135,2470,2470,2470,2470,0
20230913,152300,51028135,2470,2470,2470,2470,0
20230913,152200,51028135,2470,2470,2470,2470,0
20230913,152100,51028135,2470,2470,2470,2470,0
20230913,152000,51028135,2470,2470,2470,2470,0
20230913,151900,51028135,2470,2470,2470,2470,500
20230913,151800,49793135,2480,2480,2480,2480,0
20230913,151700,49793135,2480,2480,2480,2480,0
20230913,151600,49793135,2480,2475,2480,2475,411
20230913,151500,48774420,2475,2475,2475,2475,0
20230913,151400,48774420,2475,2475,2475,2475,0
20230913,151300,48774420,2475,2475,2475,2475,0
20230913,151200,48774420,2475,2475,2475,2475,0
20230913,151100,48774420,2475,2475,2475,2475,0
20230913,151000,48774420,2475,2475,2475,2475,22
20230913,150900,48719970,2475,2475,2475,2475,0
20230913,150800,48719970,2475,2475,2475,2475,0
20230913,150700,48719970,2475,2475,2475,2475,0
20230913,150600,48719970,2475,2475,2475,2475,0
20230913,150500,48719970,2475,2475,2475,2475,0
20230913,150400,48719970,2475,2475,2475,2475,0
20230913,150300,48719970,2475,2475,2475,2475,0
20230913,150200,48719970,2475,2475,2475,2475,0
20230913,150100,48719970,2475,2475,2475,2475,0
20230913,150000,48719970,2475,2475,2475,2475,0
20230913,145900,48719970,2475,2475,2475,2475,0
20230913,145800,48719970,2475,2475,2475,2475,0
20230913,145700,48719970,2475,2475,2475,2475,0
20230913,145600,48719970,2475,2475,2475,2475,0
20230913,145500,48719970,2475,2475,2475,2475,0
20230913,145400,48719970,2475,2475,2475,2475,0
20230913,145300,48719970,2475,2475,2475,2475,0
20230913,145200,48719970,2475,2475,2475,2475,1
20230913,145100,48717495,2480,2480,2480,2480,0
20230913,145000,48717495,2480,2480,2480,2480,0
20230913,144900,48717495,2480,2480,2480,2480,0
20230913,144800,48717495,2480,2480,2480,2480,0
20230913,144700,48717495,2480,2480,2480,2480,0
20230913,144600,48717495,2480,2480,2480,2480,0
20230913,144500,48717495,2480,2480,2480,2480,0
20230913,144400,48717495,2480,2480,2480,2480,0
20230913,144300,48717495,2480,2480,2480,2480,0
20230913,144200,48717495,2480,2480,2480,2480,0
20230913,144100,48717495,2480,2480,2480,2480,0
20230913,144000,48717495,2480,2480,2480,2480,0
20230913,143900,48717495,2480,2480,2480,2480,0
20230913,143800,48717495,2480,2480,2480,2480,0
20230913,143700,48717495,2480,2480,2480,2480,0
20230913,143600,48717495,2480,2480,2480,2480,0
20230913,143500,48717495,2480,2480,2480,2480,0
20230913,143400,48717495,2480,2480,2480,2480,0
20230913,143300,48717495,2480,2480,2480,2480,0
20230913,143200,48717495,2480,2480,2480,2480,3
20230913,143100,48710055,2480,2480,2480,2480,1
20230913,143000,48707575,2485,2485,2485,2485,0
20230913,142900,48707575,2485,2485,2485,2485,0
20230913,142800,48707575,2485,2485,2485,2485,0
20230913,142700,48707575,2485,2485,2485,2485,0
20230913,142600,48707575,2485,2485,2485,2485,0
20230913,142500,48707575,2485,2485,2485,2485,0
20230913,142400,48707575,2485,2485,2485,2485,0
20230913,142300,48707575,2485,2485,2485,2485,0
20230913,142200,48707575,2485,2485,2485,2485,0
20230913,142100,48707575,2485,2485,2485,2485,0
20230913,142000,48707575,2485,2485,2485,2485,880
20230913,141900,46520775,2490,2490,2490,2490,0
20230913,141800,46520775,2490,2490,2490,2490,0
20230913,141700,46520775,2490,2490,2490,2490,0
20230913,141600,46520775,2490,2490,2490,2490,0
20230913,141500,46520775,2490,2490,2490,2490,0
20230913,141400,46520775,2490,2490,2490,2490,0
20230913,141300,46520775,2490,2480,2490,2480,2
20230913,141200,46515805,2480,2480,2480,2480,9
20230913,141100,46493485,2480,2480,2480,2480,0
20230913,141000,46493485,2480,2480,2480,2480,0
20230913,140900,46493485,2480,2480,2480,2480,40
20230913,140800,46394285,2480,2480,2480,2480,0
20230913,140700,46394285,2480,2480,2480,2480,0
20230913,140600,46394285,2480,2480,2480,2480,0
20230913,140500,46394285,2480,2480,2480,2480,0
20230913,140400,46394285,2480,2480,2480,2480,0
20230913,140300,46394285,2480,2480,2480,2480,0
20230913,140200,46394285,2480,2480,2480,2480,20
20230913,140100,46344685,2480,2480,2480,2480,0
20230913,140000,46344685,2480,2480,2480,2480,0
20230913,135900,46344685,2480,2480,2480,2480,0
20230913,135800,46344685,2480,2480,2480,2480,10
20230913,135700,46319885,2480,2480,2480,2480,3
20230913,135600,46312445,2470,2470,2470,2470,0
20230913,135500,46312445,2470,2470,2470,2470,0
20230913,135400,46312445,2470,2470,2470,2470,0
20230913,135300,46312445,2470,2470,2470,2470,0
20230913,135200,46312445,2470,2470,2470,2470,0
20230913,135100,46312445,2470,2470,2470,2470,0
20230913,135000,46312445,2470,2470,2470,2470,0
20230913,134900,46312445,2470,2470,2470,2470,0
20230913,134800,46312445,2470,2470,2470,2470,0
20230913,134700,46312445,2470,2470,2470,2470,0
20230913,134600,46312445,2470,2470,2470,2470,0
20230913,134500,46312445,2470,2470,2470,2470,10
20230913,134400,46287745,2470,2470,2470,2470,0
20230913,134300,46287745,2470,2470,2470,2470,0
20230913,134200,46287745,2470,2470,2470,2470,0
20230913,134100,46287745,2470,2470,2470,2470,0
20230913,134000,46287745,2470,2470,2470,2470,0
20230913,133900,46287745,2470,2470,2470,2470,0
20230913,133800,46287745,2470,2470,2470,2470,0
20230913,133700,46287745,2470,2470,2470,2470,0
20230913,133600,46287745,2470,2470,2470,2470,0
20230913,133500,46287745,2470,2470,2470,2470,0
20230913,133400,46287745,2470,2470,2470,2470,0
20230913,133300,46287745,2470,2470,2470,2470,0
20230913,133200,46287745,2470,2470,2470,2470,0
20230913,133100,46287745,2470,2470,2470,2470,0
20230913,133000,46287745,2470,2470,2470,2470,0
20230913,132900,46287745,2470,2470,2470,2470,0
20230913,132800,46287745,2470,2470,2470,2470,90
20230913,132700,46065445,2470,2470,2470,2470,0
20230913,132600,46065445,2470,2470,2470,2470,0
20230913,132500,46065445,2470,2470,2470,2470,0
20230913,132400,46065445,2470,2470,2470,2470,0
20230913,132300,46065445,2470,2470,2470,2470,0
20230913,132200,46065445,2470,2470,2470,2470,0
20230913,132100,46065445,2470,2470,2470,2470,0
20230913,132000,46065445,2470,2470,2470,2470,0
20230913,131900,46065445,2470,2470,2470,2470,0
20230913,131800,46065445,2470,2470,2470,2470,1
20230913,131700,46062975,2455,2455,2455,2455,0
20230913,131600,46062975,2455,2455,2455,2455,0
20230913,131500,46062975,2455,2455,2455,2455,0
20230913,131400,46062975,2455,2455,2455,2455,0
20230913,131300,46062975,2455,2455,2455,2455,0
20230913,131200,46062975,2455,2455,2455,2455,0
20230913,131100,46062975,2455,2455,2455,2455,0
20230913,131000,46062975,2455,2455,2455,2455,0
20230913,130900,46062975,2455,2455,2455,2455,0
20230913,130800,46062975,2455,2455,2455,2455,0
20230913,130700,46062975,2455,2455,2455,2455,83
20230913,130600,45859210,2455,2455,2455,2455,0
20230913,130500,45859210,2455,2455,2455,2455,0
20230913,130400,45859210,2455,2455,2455,2455,0
20230913,130300,45859210,2455,2455,2455,2455,0
20230913,130200,45859210,2455,2455,2455,2455,0
20230913,130100,45859210,2455,2455,2455,2455,0
20230913,130000,45859210,2455,2455,2455,2455,0
20230913,125900,45859210,2455,2455,2455,2455,0
20230913,125800,45859210,2455,2455,2455,2455,0
20230913,125700,45859210,2455,2455,2455,2455,0
20230913,125600,45859210,2455,2455,2455,2455,0
20230913,125500,45859210,2455,2455,2455,2455,0
20230913,125400,45859210,2455,2460,2460,2455,300
20230913,125300,45122455,2455,2455,2455,2455,0
20230913,125200,45122455,2455,2455,2455,2455,0
20230913,125100,45122455,2455,2455,2455,2455,0
20230913,125000,45122455,2455,2455,2455,2455,0
20230913,124900,45122455,2455,2455,2455,2455,0
20230913,124800,45122455,2455,2455,2455,2455,0
20230913,124700,45122455,2455,2455,2455,2455,0
20230913,124600,45122455,2455,2455,2455,2455,0
20230913,124500,45122455,2455,2455,2455,2455,0
20230913,124400,45122455,2455,2455,2455,2455,0
20230913,124300,45122455,2455,2455,2455,2455,0
20230913,124200,45122455,2455,2475,2475,2455,1500
20230913,124100,41429765,2480,2480,2480,2480,0
20230913,124000,41429765,2480,2480,2480,2480,0
20230913,123900,41429765,2480,2480,2480,2480,0
20230913,123800,41429765,2480,2480,2480,2480,0
20230913,123700,41429765,2480,2480,2480,2480,0
20230913,123600,41429765,2480,2480,2480,2480,0
20230913,123500,41429765,2480,2480,2480,2480,0
20230913,123400,41429765,2480,2480,2480,2480,0
20230913,123300,41429765,2480,2480,2480,2480,0
20230913,123200,41429765,2480,2480,2480,2480,0
20230913,123100,41429765,2480,2480,2480,2480,0
20230913,123000,41429765,2480,2480,2480,2480,20
20230913,122900,41380165,2480,2480,2480,2480,0
20230913,122800,41380165,2480,2480,2480,2480,0
20230913,122700,41380165,2480,2480,2480,2480,20
20230913,122600,41330565,2485,2485,2485,2485,0
20230913,122500,41330565,2485,2485,2485,2485,0
20230913,122400,41330565,2485,2485,2485,2485,0
20230913,122300,41330565,2485,2485,2485,2485,0
20230913,122200,41330565,2485,2485,2485,2485,0
20230913,122100,41330565,2485,2485,2485,2485,0
20230913,122000,41330565,2485,2485,2485,2485,0
20230913,121900,41330565,2485,2485,2485,2485,0
20230913,121800,41330565,2485,2485,2485,2485,0
20230913,121700,41330565,2485,2485,2485,2485,0
20230913,121600,41330565,2485,2485,2485,2485,0
20230913,121500,41330565,2485,2485,2485,2485,0
20230913,121400,41330565,2485,2485,2485,2485,0
20230913,121300,41330565,2485,2485,2485,2485,0
20230913,121200,41330565,2485,2485,2485,2485,0
20230913,121100,41330565,2485,2490,2490,2485,857
20230913,121000,39200890,2495,2495,2495,2495,0
20230913,120900,39200890,2495,2495,2495,2495,0
20230913,120800,39200890,2495,2495,2495,2495,0
20230913,120700,39200890,2495,2495,2495,2495,0
20230913,120600,39200890,2495,2495,2495,2495,0
20230913,120500,39200890,2495,2495,2495,2495,858
20230913,120400,37060180,2515,2515,2515,2515,0
20230913,120300,37060180,2515,2515,2515,2515,0
20230913,120200,37060180,2515,2515,2515,2515,0
20230913,120100,37060180,2515,2515,2515,2515,3
20230913,120000,37052635,2520,2520,2520,2520,0
20230913,115900,37052635,2520,2520,2520,2520,0
20230913,115800,37052635,2520,2520,2520,2520,0
20230913,115700,37052635,2520,2505,2520,2505,644
20230913,115600,35432595,2505,2505,2505,2505,1
20230913,115500,35430090,2505,2505,2505,2505,1
20230913,115400,35427585,2505,2490,2505,2490,527
20230913,115300,34110460,2475,2475,2475,2475,492
20230913,115200,32892760,2495,2495,2495,2495,0
20230913,115100,32892760,2495,2495,2495,2495,0
20230913,115000,32892760,2495,2495,2495,2495,0
20230913,114900,32892760,2495,2495,2495,2495,0
20230913,114800,32892760,2495,2495,2495,2495,0
20230913,114700,32892760,2495,2495,2495,2495,0
20230913,114600,32892760,2495,2495,2495,2495,0
20230913,114500,32892760,2495,2495,2495,2495,0
20230913,114400,32892760,2495,2495,2495,2495,0
20230913,114300,32892760,2495,2495,2495,2495,2
20230913,114200,32887770,2495,2495,2495,2495,0
20230913,114100,32887770,2495,2495,2495,2495,0
20230913,114000,32887770,2495,2495,2495,2495,0
20230913,113900,32887770,2495,2495,2495,2495,0
20230913,113800,32887770,2495,2495,2495,2495,0
20230913,113700,32887770,2495,2495,2495,2495,0
20230913,113600,32887770,2495,2495,2495,2495,0
20230913,113500,32887770,2495,2495,2495,2495,0
20230913,113400,32887770,2495,2470,2495,2470,2329
20230913,113300,27086700,2455,2455,2455,2455,0
20230913,113200,27086700,2455,2455,2455,2455,0
20230913,113100,27086700,2455,2455,2455,2455,0
20230913,113000,27086700,2455,2455,2455,2455,0
20230913,112900,27086700,2455,2455,2455,2455,0
20230913,112800,27086700,2455,2455,2455,2455,0
20230913,112700,27086700,2455,2460,2470,2455,700
20230913,112600,25364320,2460,2460,2460,2460,1
20230913,112500,25361860,2455,2455,2455,2455,0
20230913,112400,25361860,2455,2455,2455,2455,0
20230913,112300,25361860,2455,2455,2455,2455,0
20230913,112200,25361860,2455,2455,2455,2455,0
20230913,112100,25361860,2455,2455,2455,2455,0
20230913,112000,25361860,2455,2455,2455,2455,0
20230913,111900,25361860,2455,2455,2455,2455,4
20230913,111800,25352040,2455,2455,2455,2455,0
20230913,111700,25352040,2455,2455,2455,2455,0
20230913,111600,25352040,2455,2455,2455,2455,0
20230913,111500,25352040,2455,2455,2455,2455,0
20230913,111400,25352040,2455,2455,2455,2455,0
20230913,111300,25352040,2455,2455,2455,2455,0
20230913,111200,25352040,2455,2455,2455,2455,0
20230913,111100,25352040,2455,2455,2455,2455,0
20230913,111000,25352040,2455,2455,2455,2455,0
20230913,110900,25352040,2455,2455,2455,2455,0
20230913,110800,25352040,2455,2455,2455,2455,0
20230913,110700,25352040,2455,2455,2455,2455,0
20230913,110600,25352040,2455,2455,2455,2455,0
20230913,110500,25352040,2455,2455,2455,2455,0
20230913,110400,25352040,2455,2465,2465,2455,651
20230913,110300,23747345,2465,2465,2465,2465,110
20230913,110200,23476195,2465,2465,2465,2465,0
20230913,110100,23476195,2465,2465,2465,2465,0
20230913,110000,23476195,2465,2465,2465,2465,0
20230913,105900,23476195,2465,2465,2465,2465,241
20230913,105800,22882130,2465,2465,2465,2465,30
20230913,105700,22808180,2460,2460,2460,2460,0
20230913,105600,22808180,2460,2460,2460,2460,0
20230913,105500,22808180,2460,2460,2460,2460,0
20230913,105400,22808180,2460,2460,2460,2460,1
20230913,105300,22805720,2460,2460,2460,2460,0
20230913,105200,22805720,2460,2460,2460,2460,0
20230913,105100,22805720,2460,2460,2460,2460,0
20230913,105000,22805720,2460,2460,2460,2460,0
20230913,104900,22805720,2460,2460,2460,2460,0
20230913,104800,22805720,2460,2460,2460,2460,0
20230913,104700,22805720,2460,2460,2460,2460,0
20230913,104600,22805720,2460,2460,2460,2460,0
20230913,104500,22805720,2460,2460,2460,2460,0
20230913,104400,22805720,2460,2460,2460,2460,586
20230913,104300,21364160,2470,2470,2470,2470,0
20230913,104200,21364160,2470,2470,2470,2470,0
20230913,104100,21364160,2470,2470,2470,2470,0
20230913,104000,21364160,2470,2470,2470,2470,0
20230913,103900,21364160,2470,2470,2470,2470,0
20230913,103800,21364160,2470,2470,2470,2470,0
20230913,103700,21364160,2470,2470,2470,2470,0
20230913,103600,21364160,2470,2470,2470,2470,0
20230913,103500,21364160,2470,2470,2470,2470,0
20230913,103400,21364160,2470,2470,2470,2470,0
20230913,103300,21364160,2470,2470,2470,2470,500
20230913,103200,20129160,2475,2475,2475,2475,0
20230913,103100,20129160,2475,2475,2475,2475,0
20230913,103000,20129160,2475,2475,2475,2475,0
20230913,102900,20129160,2475,2475,2475,2475,0
20230913,102800,20129160,2475,2475,2475,2475,0
20230913,102700,20129160,2475,2475,2475,2475,0
20230913,102600,20129160,2475,2475,2475,2475,300
20230913,102500,19386660,2495,2495,2495,2495,0
20230913,102400,19386660,2495,2495,2495,2495,0
20230913,102300,19386660,2495,2495,2495,2495,2
20230913,102200,19381670,2490,2490,2490,2490,0
20230913,102100,19381670,2490,2490,2490,2490,997
20230913,102000,16899140,2490,2490,2490,2490,160
20230913,101900,16500740,2495,2495,2495,2495,93
20230913,101800,16268705,2480,2460,2480,2460,212
20230913,101700,15743015,2455,2455,2455,2455,0
20230913,101600,15743015,2455,2455,2455,2455,0
20230913,101500,15743015,2455,2455,2455,2455,0
20230913,101400,15743015,2455,2455,2455,2455,0
20230913,101300,15743015,2455,2455,2455,2455,224
20230913,101200,15193095,2455,2455,2455,2455,0
20230913,101100,15193095,2455,2455,2455,2455,0
20230913,101000,15193095,2455,2455,2455,2455,0
20230913,100900,15193095,2455,2455,2455,2455,0
20230913,100800,15193095,2455,2455,2455,2455,0
20230913,100700,15193095,2455,2455,2455,2455,0
20230913,100600,15193095,2455,2455,2455,2455,0
20230913,100500,15193095,2455,2455,2455,2455,0
20230913,100400,15193095,2455,2455,2455,2455,0
20230913,100300,15193095,2455,2455,2455,2455,0
20230913,100200,15193095,2455,2455,2455,2455,98
20230913,100100,14952505,2455,2455,2455,2455,0
20230913,100000,14952505,2455,2455,2455,2455,240
20230913,095900,14363305,2455,2455,2455,2455,0
20230913,095800,14363305,2455,2455,2455,2455,0
20230913,095700,14363305,2455,2455,2455,2455,0
20230913,095600,14363305,2455,2455,2455,2455,0
20230913,095500,14363305,2455,2455,2455,2455,1760
20230913,095400,10042505,2455,2455,2455,2455,0
20230913,095300,10042505,2455,2455,2455,2455,0
20230913,095200,10042505,2455,2455,2455,2455,0
20230913,095100,10042505,2455,2455,2455,2455,0
20230913,095000,10042505,2455,2455,2455,2455,0
20230913,094900,10042505,2455,2455,2455,2455,0
20230913,094800,10042505,2455,2455,2455,2455,5
20230913,094700,10030230,2455,2455,2455,2455,0
20230913,094600,10030230,2455,2455,2455,2455,100
20230913,094500,9784730,2455,2455,2455,2455,0
20230913,094400,9784730,2455,2455,2455,2455,0
20230913,094300,9784730,2455,2455,2455,2455,0
20230913,094200,9784730,2455,2455,2455,2455,0
20230913,094100,9784730,2455,2455,2455,2455,0
20230913,094000,9784730,2455,2455,2455,2455,0
20230913,093900,9784730,2455,2455,2455,2455,1
20230913,093800,9782275,2455,2455,2455,2455,0
20230913,093700,9782275,2455,2455,2455,2455,0
20230913,093600,9782275,2455,2455,2455,2455,0
20230913,093500,9782275,2455,2455,2455,2455,400
20230913,093400,8800275,2455,2455,2455,2455,415
20230913,093300,7781450,2455,2455,2455,2455,0
20230913,093200,7781450,2455,2455,2455,2455,0
20230913,093100,7781450,2455,2455,2455,2455,63
20230913,093000,7626785,2455,2455,2455,2455,0
20230913,092900,7626785,2455,2455,2455,2455,0
20230913,092800,7626785,2455,2455,2455,2455,0
20230913,092700,7626785,2455,2455,2455,2455,0
20230913,092600,7626785,2455,2435,2455,2435,10
20230913,092500,7602365,2440,2430,2450,2405,1726
20230913,092400,3424290,2445,2445,2445,2440,24
20230913,092300,3365625,2450,2435,2450,2435,247
20230913,092200,2760520,2435,2435,2435,2435,0
20230913,092100,2760520,2435,2435,2435,2435,0
20230913,092000,2760520,2435,2440,2440,2435,5
20230913,091900,2748335,2445,2430,2445,2425,85
20230913,091800,2542155,2425,2425,2425,2425,0
20230913,091700,2542155,2425,2425,2425,2425,0
20230913,091600,2542155,2425,2425,2425,2425,0
20230913,091500,2542155,2425,2425,2425,2425,0
20230913,091400,2542155,2425,2425,2425,2425,110
20230913,091300,2275405,2450,2440,2450,2440,71
20230913,091200,2102145,2440,2440,2440,2435,250
20230913,091100,1492575,2440,2440,2440,2440,20
20230913,091000,1443775,2440,2440,2440,2430,151
20230913,090900,1076335,2450,2450,2450,2450,0
20230913,090800,1076335,2450,2450,2450,2450,0
20230913,090700,1076335,2450,2450,2450,2450,0
20230913,090600,1076335,2450,2440,2450,2440,102
20230913,090500,827435,2440,2440,2440,2440,1
20230913,090400,824995,2415,2415,2415,2415,0
20230913,090300,824995,2415,2415,2415,2415,0
20230913,090200,824995,2415,2415,2415,2415,0
20230913,090100,824995,2415,2440,2445,2415,29
20230913,090000,754330,2410,2410,2410,2410,313