KissMeData/397880/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,204500,82771200,2295,2295,2295,2295,699
20230901,204400,82771200,2295,2295,2295,2295,0
20230901,204300,82771200,2295,2295,2295,2295,0
20230901,204200,82771200,2295,2295,2295,2295,0
20230901,204100,82771200,2295,2295,2295,2295,0
20230901,204000,82771200,2295,2295,2295,2295,0
20230901,203900,82771200,2295,2295,2295,2295,0
20230901,203800,82771200,2295,2295,2295,2295,0
20230901,203700,82771200,2295,2295,2295,2295,0
20230901,203600,82771200,2295,2295,2295,2295,0
20230901,203500,82771200,2295,2295,2295,2295,0
20230901,203400,82771200,2295,2295,2295,2295,0
20230901,203300,82771200,2295,2295,2295,2295,0
20230901,203200,82771200,2295,2295,2295,2295,0
20230901,203100,82771200,2295,2295,2295,2295,0
20230901,203000,82771200,2295,2295,2295,2295,0
20230901,202900,82771200,2295,2295,2295,2295,0
20230901,202800,82771200,2295,2295,2295,2295,0
20230901,202700,82771200,2295,2295,2295,2295,0
20230901,202600,82771200,2295,2295,2295,2295,0
20230901,202500,82771200,2295,2295,2295,2295,0
20230901,202400,82771200,2295,2295,2295,2295,0
20230901,202300,82771200,2295,2295,2295,2295,0
20230901,202200,82771200,2295,2295,2295,2295,0
20230901,202100,82771200,2295,2295,2295,2295,0
20230901,202000,82771200,2295,2295,2295,2295,0
20230901,201900,82771200,2295,2295,2295,2295,0
20230901,201800,82771200,2295,2295,2295,2295,0
20230901,201700,82771200,2295,2295,2295,2295,0
20230901,201600,82771200,2295,2295,2295,2295,0
20230901,201500,82771200,2295,2295,2295,2295,699
20230901,201400,82771200,2295,2295,2295,2295,0
20230901,201300,82771200,2295,2295,2295,2295,0
20230901,201200,82771200,2295,2295,2295,2295,0
20230901,201100,82771200,2295,2295,2295,2295,0
20230901,201000,82771200,2295,2295,2295,2295,0
20230901,200900,82771200,2295,2295,2295,2295,0
20230901,200800,82771200,2295,2295,2295,2295,0
20230901,200700,82771200,2295,2295,2295,2295,0
20230901,200600,82771200,2295,2295,2295,2295,0
20230901,200500,82771200,2295,2295,2295,2295,0
20230901,200400,82771200,2295,2295,2295,2295,0
20230901,200300,82771200,2295,2295,2295,2295,0
20230901,200200,82771200,2295,2295,2295,2295,0
20230901,200100,82771200,2295,2295,2295,2295,0
20230901,200000,82771200,2295,2295,2295,2295,0
20230901,195900,82771200,2295,2295,2295,2295,0
20230901,195800,82771200,2295,2295,2295,2295,0
20230901,195700,82771200,2295,2295,2295,2295,0
20230901,195600,82771200,2295,2295,2295,2295,0
20230901,195500,82771200,2295,2295,2295,2295,0
20230901,195400,82771200,2295,2295,2295,2295,0
20230901,195300,82771200,2295,2295,2295,2295,0
20230901,195200,82771200,2295,2295,2295,2295,0
20230901,195100,82771200,2295,2295,2295,2295,0
20230901,195000,82771200,2295,2295,2295,2295,0
20230901,194900,82771200,2295,2295,2295,2295,0
20230901,194800,82771200,2295,2295,2295,2295,0
20230901,194700,82771200,2295,2295,2295,2295,0
20230901,194600,82771200,2295,2295,2295,2295,0
20230901,194500,82771200,2295,2295,2295,2295,699
20230901,194400,82771200,2295,2295,2295,2295,0
20230901,194300,82771200,2295,2295,2295,2295,0
20230901,194200,82771200,2295,2295,2295,2295,0
20230901,194100,82771200,2295,2295,2295,2295,0
20230901,194000,82771200,2295,2295,2295,2295,0
20230901,193900,82771200,2295,2295,2295,2295,0
20230901,193800,82771200,2295,2295,2295,2295,0
20230901,193700,82771200,2295,2295,2295,2295,0
20230901,193600,82771200,2295,2295,2295,2295,0
20230901,193500,82771200,2295,2295,2295,2295,0
20230901,193400,82771200,2295,2295,2295,2295,0
20230901,193300,82771200,2295,2295,2295,2295,0
20230901,193200,82771200,2295,2295,2295,2295,0
20230901,193100,82771200,2295,2295,2295,2295,0
20230901,193000,82771200,2295,2295,2295,2295,0
20230901,192900,82771200,2295,2295,2295,2295,0
20230901,192800,82771200,2295,2295,2295,2295,0
20230901,192700,82771200,2295,2295,2295,2295,0
20230901,192600,82771200,2295,2295,2295,2295,0
20230901,192500,82771200,2295,2295,2295,2295,0
20230901,192400,82771200,2295,2295,2295,2295,0
20230901,192300,82771200,2295,2295,2295,2295,0
20230901,192200,82771200,2295,2295,2295,2295,0
20230901,192100,82771200,2295,2295,2295,2295,0
20230901,192000,82771200,2295,2295,2295,2295,0
20230901,191900,82771200,2295,2295,2295,2295,0
20230901,191800,82771200,2295,2295,2295,2295,0
20230901,191700,82771200,2295,2295,2295,2295,0
20230901,191600,82771200,2295,2295,2295,2295,0
20230901,191500,82771200,2295,2295,2295,2295,699
20230901,191400,82771200,2295,2295,2295,2295,0
20230901,191300,82771200,2295,2295,2295,2295,0
20230901,191200,82771200,2295,2295,2295,2295,0
20230901,191100,82771200,2295,2295,2295,2295,0
20230901,191000,82771200,2295,2295,2295,2295,0
20230901,190900,82771200,2295,2295,2295,2295,0
20230901,190800,82771200,2295,2295,2295,2295,0
20230901,190700,82771200,2295,2295,2295,2295,0
20230901,190600,82771200,2295,2295,2295,2295,0
20230901,190500,82771200,2295,2295,2295,2295,0
20230901,190400,82771200,2295,2295,2295,2295,0
20230901,190300,82771200,2295,2295,2295,2295,0
20230901,190200,82771200,2295,2295,2295,2295,0
20230901,190100,82771200,2295,2295,2295,2295,0
20230901,190000,82771200,2295,2295,2295,2295,0
20230901,185900,82771200,2295,2295,2295,2295,0
20230901,185800,82771200,2295,2295,2295,2295,0
20230901,185700,82771200,2295,2295,2295,2295,0
20230901,185600,82771200,2295,2295,2295,2295,0
20230901,185500,82771200,2295,2295,2295,2295,0
20230901,185400,82771200,2295,2295,2295,2295,0
20230901,185300,82771200,2295,2295,2295,2295,0
20230901,185200,82771200,2295,2295,2295,2295,0
20230901,185100,82771200,2295,2295,2295,2295,0
20230901,185000,82771200,2295,2295,2295,2295,0
20230901,184900,82771200,2295,2295,2295,2295,0
20230901,184800,82771200,2295,2295,2295,2295,0
20230901,184700,82771200,2295,2295,2295,2295,0
20230901,184600,82771200,2295,2295,2295,2295,0
20230901,184500,82771200,2295,2295,2295,2295,699
20230901,184400,82771200,2295,2295,2295,2295,0
20230901,184300,82771200,2295,2295,2295,2295,0
20230901,184200,82771200,2295,2295,2295,2295,0
20230901,184100,82771200,2295,2295,2295,2295,0
20230901,184000,82771200,2295,2295,2295,2295,0
20230901,183900,82771200,2295,2295,2295,2295,0
20230901,183800,82771200,2295,2295,2295,2295,0
20230901,183700,82771200,2295,2295,2295,2295,0
20230901,183600,82771200,2295,2295,2295,2295,0
20230901,183500,82771200,2295,2295,2295,2295,0
20230901,183400,82771200,2295,2295,2295,2295,0
20230901,183300,82771200,2295,2295,2295,2295,0
20230901,183200,82771200,2295,2295,2295,2295,0
20230901,183100,82771200,2295,2295,2295,2295,0
20230901,183000,82771200,2295,2295,2295,2295,0
20230901,182900,82771200,2295,2295,2295,2295,0
20230901,182800,82771200,2295,2295,2295,2295,0
20230901,182700,82771200,2295,2295,2295,2295,0
20230901,182600,82771200,2295,2295,2295,2295,0
20230901,182500,82771200,2295,2295,2295,2295,0
20230901,182400,82771200,2295,2295,2295,2295,0
20230901,182300,82771200,2295,2295,2295,2295,0
20230901,182200,82771200,2295,2295,2295,2295,0
20230901,182100,82771200,2295,2295,2295,2295,0
20230901,182000,82771200,2295,2295,2295,2295,0
20230901,181900,82771200,2295,2295,2295,2295,0
20230901,181800,82771200,2295,2295,2295,2295,0
20230901,181700,82771200,2295,2295,2295,2295,0
20230901,181600,82771200,2295,2295,2295,2295,0
20230901,181500,82771200,2295,2295,2295,2295,699
20230901,181400,82771200,2295,2295,2295,2295,0
20230901,181300,82771200,2295,2295,2295,2295,0
20230901,181200,82771200,2295,2295,2295,2295,0
20230901,181100,82771200,2295,2295,2295,2295,0
20230901,181000,82771200,2295,2295,2295,2295,0
20230901,180900,82771200,2295,2295,2295,2295,0
20230901,180800,82771200,2295,2295,2295,2295,0
20230901,180700,82771200,2295,2295,2295,2295,0
20230901,180600,82771200,2295,2295,2295,2295,0
20230901,180500,82771200,2295,2295,2295,2295,0
20230901,180400,82771200,2295,2295,2295,2295,0
20230901,180300,82771200,2295,2295,2295,2295,0
20230901,180200,82771200,2295,2295,2295,2295,0
20230901,180100,82771200,2295,2295,2295,2295,0
20230901,180000,82771200,2295,2295,2295,2295,0
20230901,175900,82771200,2295,2295,2295,2295,0
20230901,175800,82771200,2295,2295,2295,2295,0
20230901,175700,82771200,2295,2295,2295,2295,0
20230901,175600,82771200,2295,2295,2295,2295,0
20230901,175500,82771200,2295,2295,2295,2295,0
20230901,175400,82771200,2295,2295,2295,2295,0
20230901,175300,82771200,2295,2295,2295,2295,0
20230901,175200,82771200,2295,2295,2295,2295,0
20230901,175100,82771200,2295,2295,2295,2295,0
20230901,175000,82771200,2295,2295,2295,2295,0
20230901,174900,82771200,2295,2295,2295,2295,0
20230901,174800,82771200,2295,2295,2295,2295,0
20230901,174700,82771200,2295,2295,2295,2295,0
20230901,174600,82771200,2295,2295,2295,2295,0
20230901,174500,82771200,2295,2295,2295,2295,699
20230901,174400,82771200,2295,2295,2295,2295,0
20230901,174300,82771200,2295,2295,2295,2295,0
20230901,174200,82771200,2295,2295,2295,2295,0
20230901,174100,82771200,2295,2295,2295,2295,0
20230901,174000,82771200,2295,2295,2295,2295,0
20230901,173900,82771200,2295,2295,2295,2295,0
20230901,173800,82771200,2295,2295,2295,2295,0
20230901,173700,82771200,2295,2295,2295,2295,0
20230901,173600,82771200,2295,2295,2295,2295,0
20230901,173500,82771200,2295,2295,2295,2295,0
20230901,173400,82771200,2295,2295,2295,2295,0
20230901,173300,82771200,2295,2295,2295,2295,0
20230901,173200,82771200,2295,2295,2295,2295,0
20230901,173100,82771200,2295,2295,2295,2295,0
20230901,173000,82771200,2295,2295,2295,2295,0
20230901,172900,82771200,2295,2295,2295,2295,0
20230901,172800,82771200,2295,2295,2295,2295,0
20230901,172700,82771200,2295,2295,2295,2295,0
20230901,172600,82771200,2295,2295,2295,2295,0
20230901,172500,82771200,2295,2295,2295,2295,0
20230901,172400,82771200,2295,2295,2295,2295,0
20230901,172300,82771200,2295,2295,2295,2295,0
20230901,172200,82771200,2295,2295,2295,2295,0
20230901,172100,82771200,2295,2295,2295,2295,0
20230901,172000,82771200,2295,2295,2295,2295,0
20230901,171900,82771200,2295,2295,2295,2295,0
20230901,171800,82771200,2295,2295,2295,2295,0
20230901,171700,82771200,2295,2295,2295,2295,0
20230901,171600,82771200,2295,2295,2295,2295,0
20230901,171500,82771200,2295,2295,2295,2295,699
20230901,171400,82771200,2295,2295,2295,2295,0
20230901,171300,82771200,2295,2295,2295,2295,0
20230901,171200,82771200,2295,2295,2295,2295,0
20230901,171100,82771200,2295,2295,2295,2295,0
20230901,171000,82771200,2295,2295,2295,2295,0
20230901,170900,82771200,2295,2295,2295,2295,0
20230901,170800,82771200,2295,2295,2295,2295,0
20230901,170700,82771200,2295,2295,2295,2295,0
20230901,170600,82771200,2295,2295,2295,2295,0
20230901,170500,82771200,2295,2295,2295,2295,0
20230901,170400,82771200,2295,2295,2295,2295,0
20230901,170300,82771200,2295,2295,2295,2295,0
20230901,170200,82771200,2295,2295,2295,2295,0
20230901,170100,82771200,2295,2295,2295,2295,0
20230901,170000,82771200,2295,2295,2295,2295,0
20230901,165900,82771200,2295,2295,2295,2295,0
20230901,165800,82771200,2295,2295,2295,2295,0
20230901,165700,82771200,2295,2295,2295,2295,0
20230901,165600,82771200,2295,2295,2295,2295,0
20230901,165500,82771200,2295,2295,2295,2295,0
20230901,165400,82771200,2295,2295,2295,2295,0
20230901,165300,82771200,2295,2295,2295,2295,0
20230901,165200,82771200,2295,2295,2295,2295,0
20230901,165100,82771200,2295,2295,2295,2295,0
20230901,165000,82771200,2295,2295,2295,2295,0
20230901,164900,82771200,2295,2295,2295,2295,0
20230901,164800,82771200,2295,2295,2295,2295,0
20230901,164700,82771200,2295,2295,2295,2295,0
20230901,164600,82771200,2295,2295,2295,2295,0
20230901,164500,82771200,2295,2295,2295,2295,699
20230901,164400,82771200,2295,2295,2295,2295,0
20230901,164300,82771200,2295,2295,2295,2295,0
20230901,164200,82771200,2295,2295,2295,2295,0
20230901,164100,82771200,2295,2295,2295,2295,0
20230901,164000,82771200,2295,2295,2295,2295,0
20230901,163900,82771200,2295,2295,2295,2295,0
20230901,163800,82771200,2295,2295,2295,2295,0
20230901,163700,82771200,2295,2295,2295,2295,0
20230901,163600,82771200,2295,2295,2295,2295,0
20230901,163500,82771200,2295,2295,2295,2295,0
20230901,163400,82771200,2295,2295,2295,2295,0
20230901,163300,82771200,2295,2295,2295,2295,0
20230901,163200,82771200,2295,2295,2295,2295,0
20230901,163100,82771200,2295,2295,2295,2295,0
20230901,163000,82771200,2295,2295,2295,2295,0
20230901,162900,82771200,2295,2295,2295,2295,0
20230901,162800,82771200,2295,2295,2295,2295,0
20230901,162700,82771200,2295,2295,2295,2295,0
20230901,162600,82771200,2295,2295,2295,2295,0
20230901,162500,82771200,2295,2295,2295,2295,0
20230901,162400,82771200,2295,2295,2295,2295,0
20230901,162300,82771200,2295,2295,2295,2295,0
20230901,162200,82771200,2295,2295,2295,2295,0
20230901,162100,82771200,2295,2295,2295,2295,0
20230901,162000,82771200,2295,2295,2295,2295,0
20230901,161900,82771200,2295,2295,2295,2295,0
20230901,161800,82771200,2295,2295,2295,2295,0
20230901,161700,82771200,2295,2295,2295,2295,0
20230901,161600,82771200,2295,2295,2295,2295,0
20230901,161500,82771200,2295,2295,2295,2295,699
20230901,161400,82771200,2295,2295,2295,2295,0
20230901,161300,82771200,2295,2295,2295,2295,0
20230901,161200,82771200,2295,2295,2295,2295,0
20230901,161100,82771200,2295,2295,2295,2295,0
20230901,161000,82771200,2295,2295,2295,2295,0
20230901,160900,82771200,2295,2295,2295,2295,0
20230901,160800,82771200,2295,2295,2295,2295,0
20230901,160700,82771200,2295,2295,2295,2295,0
20230901,160600,82771200,2295,2295,2295,2295,0
20230901,160500,82771200,2295,2295,2295,2295,0
20230901,160400,82771200,2295,2295,2295,2295,0
20230901,160300,82771200,2295,2295,2295,2295,0
20230901,160200,82771200,2295,2295,2295,2295,0
20230901,160100,82771200,2295,2295,2295,2295,0
20230901,160000,82771200,2295,2295,2295,2295,0
20230901,155900,82771200,2295,2295,2295,2295,0
20230901,155800,82771200,2295,2295,2295,2295,0
20230901,155700,82771200,2295,2295,2295,2295,0
20230901,155600,82771200,2295,2295,2295,2295,0
20230901,155500,82771200,2295,2295,2295,2295,0
20230901,155400,82771200,2295,2295,2295,2295,0
20230901,155300,82771200,2295,2295,2295,2295,0
20230901,155200,82771200,2295,2295,2295,2295,0
20230901,155100,82771200,2295,2295,2295,2295,0
20230901,155000,82771200,2295,2295,2295,2295,0
20230901,154900,82771200,2295,2295,2295,2295,0
20230901,154800,82771200,2295,2295,2295,2295,0
20230901,154700,82771200,2295,2295,2295,2295,0
20230901,154600,82771200,2295,2295,2295,2295,0
20230901,154500,82771200,2295,2295,2295,2295,699
20230901,154400,82771200,2295,2295,2295,2295,0
20230901,154300,82771200,2295,2295,2295,2295,0
20230901,154200,82771200,2295,2295,2295,2295,0
20230901,154100,82771200,2295,2295,2295,2295,0
20230901,154000,82771200,2295,2295,2295,2295,0
20230901,153900,82771200,2295,2295,2295,2295,0
20230901,153800,82771200,2295,2295,2295,2295,0
20230901,153700,82771200,2295,2295,2295,2295,0
20230901,153600,82771200,2295,2295,2295,2295,0
20230901,153500,82771200,2295,2295,2295,2295,0
20230901,153400,82771200,2295,2295,2295,2295,0
20230901,153300,82771200,2295,2295,2295,2295,0
20230901,153200,82771200,2295,2295,2295,2295,0
20230901,153100,82771200,2295,2295,2295,2295,0
20230901,153000,82771200,2295,2295,2295,2295,699
20230901,152900,81166995,2325,2325,2325,2325,0
20230901,152800,81166995,2325,2325,2325,2325,0
20230901,152700,81166995,2325,2325,2325,2325,0
20230901,152600,81166995,2325,2325,2325,2325,0
20230901,152500,81166995,2325,2325,2325,2325,0
20230901,152400,81166995,2325,2325,2325,2325,0
20230901,152300,81166995,2325,2325,2325,2325,0
20230901,152200,81166995,2325,2325,2325,2325,0
20230901,152100,81166995,2325,2325,2325,2325,0
20230901,152000,81166995,2325,2325,2325,2325,0
20230901,151900,81166995,2325,2325,2325,2325,0
20230901,151800,81166995,2325,2325,2325,2325,0
20230901,151700,81166995,2325,2325,2325,2325,0
20230901,151600,81166995,2325,2325,2325,2325,0
20230901,151500,81166995,2325,2325,2325,2325,0
20230901,151400,81166995,2325,2325,2325,2325,0
20230901,151300,81166995,2325,2325,2325,2325,0
20230901,151200,81166995,2325,2325,2325,2325,0
20230901,151100,81166995,2325,2325,2325,2325,0
20230901,151000,81166995,2325,2325,2330,2325,530
20230901,150900,79934700,2325,2325,2325,2325,0
20230901,150800,79934700,2325,2325,2325,2325,0
20230901,150700,79934700,2325,2325,2325,2325,0
20230901,150600,79934700,2325,2325,2325,2325,0
20230901,150500,79934700,2325,2325,2325,2325,0
20230901,150400,79934700,2325,2325,2325,2325,0
20230901,150300,79934700,2325,2325,2325,2325,0
20230901,150200,79934700,2325,2325,2325,2325,0
20230901,150100,79934700,2325,2320,2325,2305,3020
20230901,150000,72970310,2340,2340,2340,2340,0
20230901,145900,72970310,2340,2340,2340,2340,0
20230901,145800,72970310,2340,2340,2340,2340,30
20230901,145700,72900110,2320,2320,2320,2320,500
20230901,145600,71740110,2325,2325,2325,2325,39
20230901,145500,71649435,2345,2345,2345,2345,0
20230901,145400,71649435,2345,2345,2345,2345,0
20230901,145300,71649435,2345,2335,2345,2320,529
20230901,145200,70421210,2350,2350,2350,2350,50
20230901,145100,70303710,2345,2345,2345,2345,0
20230901,145000,70303710,2345,2345,2345,2345,0
20230901,144900,70303710,2345,2345,2345,2345,0
20230901,144800,70303710,2345,2345,2345,2345,110
20230901,144700,70045760,2350,2355,2355,2350,646
20230901,144600,68524775,2365,2365,2365,2365,10
20230901,144500,68501125,2340,2340,2340,2340,2077
20230901,144400,63640945,2340,2340,2340,2340,1100
20230901,144300,61066945,2340,2340,2340,2340,0
20230901,144200,61066945,2340,2340,2340,2340,1120
20230901,144100,58446145,2340,2340,2340,2340,0
20230901,144000,58446145,2340,2340,2340,2340,100
20230901,143900,58212145,2340,2340,2340,2340,0
20230901,143800,58212145,2340,2340,2340,2340,0
20230901,143700,58212145,2340,2340,2340,2340,0
20230901,143600,58212145,2340,2330,2340,2330,1002
20230901,143500,55870465,2335,2335,2335,2335,0
20230901,143400,55870465,2335,2325,2335,2325,1000
20230901,143300,53540940,2325,2325,2325,2325,0
20230901,143200,53540940,2325,2320,2325,2320,2067
20230901,143100,48735500,2320,2320,2320,2320,0
20230901,143000,48735500,2320,2320,2320,2320,0
20230901,142900,48735500,2320,2320,2320,2320,0
20230901,142800,48735500,2320,2320,2320,2320,0
20230901,142700,48735500,2320,2320,2320,2320,0
20230901,142600,48735500,2320,2320,2320,2320,3
20230901,142500,48728540,2325,2325,2325,2325,0
20230901,142400,48728540,2325,2325,2325,2325,0
20230901,142300,48728540,2325,2325,2325,2325,0
20230901,142200,48728540,2325,2325,2325,2325,0
20230901,142100,48728540,2325,2325,2325,2325,0
20230901,142000,48728540,2325,2325,2325,2325,0
20230901,141900,48728540,2325,2325,2325,2325,0
20230901,141800,48728540,2325,2325,2325,2325,0
20230901,141700,48728540,2325,2325,2325,2325,0
20230901,141600,48728540,2325,2325,2325,2325,0
20230901,141500,48728540,2325,2325,2325,2325,0
20230901,141400,48728540,2325,2325,2325,2325,0
20230901,141300,48728540,2325,2325,2325,2325,4
20230901,141200,48719240,2325,2325,2325,2325,0
20230901,141100,48719240,2325,2325,2325,2325,0
20230901,141000,48719240,2325,2325,2325,2325,0
20230901,140900,48719240,2325,2325,2325,2325,1
20230901,140800,48716915,2315,2315,2315,2315,0
20230901,140700,48716915,2315,2315,2315,2315,0
20230901,140600,48716915,2315,2315,2315,2315,0
20230901,140500,48716915,2315,2315,2315,2315,0
20230901,140400,48716915,2315,2315,2315,2315,0
20230901,140300,48716915,2315,2315,2315,2315,0
20230901,140200,48716915,2315,2315,2315,2315,0
20230901,140100,48716915,2315,2315,2315,2315,0
20230901,140000,48716915,2315,2315,2315,2315,0
20230901,135900,48716915,2315,2315,2315,2315,0
20230901,135800,48716915,2315,2315,2315,2315,0
20230901,135700,48716915,2315,2315,2315,2315,0
20230901,135600,48716915,2315,2315,2315,2315,0
20230901,135500,48716915,2315,2315,2315,2315,0
20230901,135400,48716915,2315,2315,2315,2315,213
20230901,135300,48223820,2315,2315,2315,2315,0
20230901,135200,48223820,2315,2315,2315,2315,0
20230901,135100,48223820,2315,2315,2315,2315,0
20230901,135000,48223820,2315,2315,2315,2315,0
20230901,134900,48223820,2315,2315,2315,2315,0
20230901,134800,48223820,2315,2315,2315,2315,0
20230901,134700,48223820,2315,2315,2315,2315,0
20230901,134600,48223820,2315,2315,2315,2315,100
20230901,134500,47992320,2315,2315,2315,2315,0
20230901,134400,47992320,2315,2315,2315,2315,0
20230901,134300,47992320,2315,2315,2315,2315,0
20230901,134200,47992320,2315,2315,2315,2315,0
20230901,134100,47992320,2315,2315,2315,2315,0
20230901,134000,47992320,2315,2315,2315,2315,0
20230901,133900,47992320,2315,2315,2315,2315,0
20230901,133800,47992320,2315,2315,2315,2315,0
20230901,133700,47992320,2315,2315,2315,2315,150
20230901,133600,47645070,2315,2315,2315,2315,0
20230901,133500,47645070,2315,2315,2315,2315,0
20230901,133400,47645070,2315,2315,2315,2315,0
20230901,133300,47645070,2315,2315,2315,2315,0
20230901,133200,47645070,2315,2315,2315,2315,0
20230901,133100,47645070,2315,2315,2315,2315,0
20230901,133000,47645070,2315,2315,2315,2315,0
20230901,132900,47645070,2315,2310,2315,2310,1037
20230901,132800,45245415,2315,2315,2315,2315,0
20230901,132700,45245415,2315,2315,2315,2315,0
20230901,132600,45245415,2315,2315,2315,2315,0
20230901,132500,45245415,2315,2315,2315,2315,0
20230901,132400,45245415,2315,2315,2315,2315,0
20230901,132300,45245415,2315,2315,2315,2315,0
20230901,132200,45245415,2315,2315,2315,2315,0
20230901,132100,45245415,2315,2315,2315,2315,0
20230901,132000,45245415,2315,2315,2315,2315,0
20230901,131900,45245415,2315,2315,2315,2315,0
20230901,131800,45245415,2315,2315,2315,2315,0
20230901,131700,45245415,2315,2315,2315,2315,0
20230901,131600,45245415,2315,2315,2315,2315,0
20230901,131500,45245415,2315,2315,2315,2315,0
20230901,131400,45245415,2315,2315,2315,2315,0
20230901,131300,45245415,2315,2315,2315,2315,0
20230901,131200,45245415,2315,2315,2315,2315,0
20230901,131100,45245415,2315,2315,2315,2315,0
20230901,131000,45245415,2315,2315,2315,2315,0
20230901,130900,45245415,2315,2315,2315,2315,0
20230901,130800,45245415,2315,2315,2315,2315,0
20230901,130700,45245415,2315,2315,2315,2315,0
20230901,130600,45245415,2315,2315,2315,2315,0
20230901,130500,45245415,2315,2315,2315,2315,0
20230901,130400,45245415,2315,2315,2315,2315,0
20230901,130300,45245415,2315,2315,2315,2315,0
20230901,130200,45245415,2315,2315,2315,2315,0
20230901,130100,45245415,2315,2315,2315,2315,0
20230901,130000,45245415,2315,2315,2315,2315,0
20230901,125900,45245415,2315,2315,2315,2315,0
20230901,125800,45245415,2315,2315,2315,2315,0
20230901,125700,45245415,2315,2315,2315,2315,0
20230901,125600,45245415,2315,2315,2315,2315,0
20230901,125500,45245415,2315,2295,2315,2295,1500
20230901,125400,41802635,2295,2295,2295,2295,0
20230901,125300,41802635,2295,2295,2295,2295,0
20230901,125200,41802635,2295,2295,2295,2295,0
20230901,125100,41802635,2295,2295,2295,2295,0
20230901,125000,41802635,2295,2295,2295,2295,0
20230901,124900,41802635,2295,2295,2295,2295,0
20230901,124800,41802635,2295,2295,2295,2295,0
20230901,124700,41802635,2295,2295,2295,2295,0
20230901,124600,41802635,2295,2295,2295,2295,0
20230901,124500,41802635,2295,2295,2295,2295,0
20230901,124400,41802635,2295,2295,2295,2295,0
20230901,124300,41802635,2295,2295,2295,2295,0
20230901,124200,41802635,2295,2295,2295,2295,0
20230901,124100,41802635,2295,2295,2295,2295,0
20230901,124000,41802635,2295,2295,2295,2295,0
20230901,123900,41802635,2295,2295,2295,2295,0
20230901,123800,41802635,2295,2295,2295,2295,0
20230901,123700,41802635,2295,2295,2295,2295,0
20230901,123600,41802635,2295,2295,2295,2295,0
20230901,123500,41802635,2295,2295,2295,2295,0
20230901,123400,41802635,2295,2295,2295,2295,0
20230901,123300,41802635,2295,2295,2295,2295,0
20230901,123200,41802635,2295,2295,2295,2295,0
20230901,123100,41802635,2295,2295,2295,2295,0
20230901,123000,41802635,2295,2295,2295,2295,0
20230901,122900,41802635,2295,2295,2295,2295,0
20230901,122800,41802635,2295,2295,2295,2295,61
20230901,122700,41662640,2295,2295,2295,2295,0
20230901,122600,41662640,2295,2295,2295,2295,0
20230901,122500,41662640,2295,2295,2295,2295,0
20230901,122400,41662640,2295,2295,2295,2295,0
20230901,122300,41662640,2295,2295,2295,2295,0
20230901,122200,41662640,2295,2295,2295,2295,0
20230901,122100,41662640,2295,2295,2295,2295,0
20230901,122000,41662640,2295,2295,2295,2295,0
20230901,121900,41662640,2295,2295,2295,2295,0
20230901,121800,41662640,2295,2295,2295,2295,0
20230901,121700,41662640,2295,2295,2295,2295,0
20230901,121600,41662640,2295,2295,2295,2295,0
20230901,121500,41662640,2295,2295,2295,2295,0
20230901,121400,41662640,2295,2295,2295,2295,0
20230901,121300,41662640,2295,2295,2295,2295,0
20230901,121200,41662640,2295,2295,2295,2295,0
20230901,121100,41662640,2295,2295,2295,2295,0
20230901,121000,41662640,2295,2295,2295,2295,0
20230901,120900,41662640,2295,2295,2295,2295,0
20230901,120800,41662640,2295,2295,2295,2295,0
20230901,120700,41662640,2295,2295,2295,2295,0
20230901,120600,41662640,2295,2295,2295,2295,0
20230901,120500,41662640,2295,2295,2295,2295,0
20230901,120400,41662640,2295,2295,2295,2295,0
20230901,120300,41662640,2295,2295,2295,2295,0
20230901,120200,41662640,2295,2295,2295,2295,0
20230901,120100,41662640,2295,2295,2295,2295,0
20230901,120000,41662640,2295,2295,2295,2295,0
20230901,115900,41662640,2295,2295,2295,2295,0
20230901,115800,41662640,2295,2295,2295,2295,0
20230901,115700,41662640,2295,2295,2295,2295,0
20230901,115600,41662640,2295,2295,2295,2295,0
20230901,115500,41662640,2295,2295,2295,2295,1
20230901,115400,41660345,2275,2275,2275,2275,0
20230901,115300,41660345,2275,2275,2275,2275,0
20230901,115200,41660345,2275,2275,2275,2275,0
20230901,115100,41660345,2275,2275,2275,2275,0
20230901,115000,41660345,2275,2275,2275,2275,0
20230901,114900,41660345,2275,2275,2275,2275,0
20230901,114800,41660345,2275,2285,2285,2275,1506
20230901,114700,38233705,2280,2280,2280,2280,0
20230901,114600,38233705,2280,2280,2280,2280,0
20230901,114500,38233705,2280,2280,2280,2280,0
20230901,114400,38233705,2280,2280,2280,2280,0
20230901,114300,38233705,2280,2280,2280,2280,0
20230901,114200,38233705,2280,2280,2280,2280,2522
20230901,114100,32483545,2275,2275,2275,2275,0
20230901,114000,32483545,2275,2275,2275,2275,0
20230901,113900,32483545,2275,2275,2275,2275,0
20230901,113800,32483545,2275,2285,2285,2275,2511
20230901,113700,26746205,2295,2295,2295,2295,0
20230901,113600,26746205,2295,2295,2295,2295,0
20230901,113500,26746205,2295,2295,2295,2295,0
20230901,113400,26746205,2295,2295,2295,2295,0
20230901,113300,26746205,2295,2295,2295,2295,0
20230901,113200,26746205,2295,2295,2295,2295,0
20230901,113100,26746205,2295,2295,2295,2295,0
20230901,113000,26746205,2295,2295,2295,2295,0
20230901,112900,26746205,2295,2295,2295,2295,0
20230901,112800,26746205,2295,2295,2295,2295,0
20230901,112700,26746205,2295,2285,2295,2285,34
20230901,112600,26668190,2290,2290,2290,2290,0
20230901,112500,26668190,2290,2290,2290,2290,0
20230901,112400,26668190,2290,2290,2290,2290,0
20230901,112300,26668190,2290,2290,2290,2290,0
20230901,112200,26668190,2290,2290,2290,2290,0
20230901,112100,26668190,2290,2290,2290,2290,0
20230901,112000,26668190,2290,2290,2290,2290,0
20230901,111900,26668190,2290,2290,2290,2290,0
20230901,111800,26668190,2290,2290,2290,2290,0
20230901,111700,26668190,2290,2290,2290,2290,0
20230901,111600,26668190,2290,2290,2290,2290,0
20230901,111500,26668190,2290,2290,2290,2290,0
20230901,111400,26668190,2290,2290,2290,2290,0
20230901,111300,26668190,2290,2290,2290,2290,0
20230901,111200,26668190,2290,2290,2290,2290,0
20230901,111100,26668190,2290,2290,2290,2290,0
20230901,111000,26668190,2290,2290,2290,2290,0
20230901,110900,26668190,2290,2290,2290,2290,0
20230901,110800,26668190,2290,2290,2290,2290,0
20230901,110700,26668190,2290,2290,2290,2290,0
20230901,110600,26668190,2290,2290,2290,2290,0
20230901,110500,26668190,2290,2290,2290,2290,0
20230901,110400,26668190,2290,2290,2290,2290,0
20230901,110300,26668190,2290,2290,2290,2290,0
20230901,110200,26668190,2290,2290,2290,2290,0
20230901,110100,26668190,2290,2290,2290,2290,0
20230901,110000,26668190,2290,2290,2290,2290,0
20230901,105900,26668190,2290,2290,2290,2290,0
20230901,105800,26668190,2290,2290,2290,2290,0
20230901,105700,26668190,2290,2290,2290,2290,0
20230901,105600,26668190,2290,2290,2290,2290,0
20230901,105500,26668190,2290,2290,2290,2290,0
20230901,105400,26668190,2290,2290,2290,2290,0
20230901,105300,26668190,2290,2290,2290,2290,0
20230901,105200,26668190,2290,2290,2290,2290,0
20230901,105100,26668190,2290,2290,2290,2290,0
20230901,105000,26668190,2290,2290,2290,2290,0
20230901,104900,26668190,2290,2290,2290,2290,0
20230901,104800,26668190,2290,2290,2290,2290,0
20230901,104700,26668190,2290,2290,2290,2290,0
20230901,104600,26668190,2290,2290,2290,2290,0
20230901,104500,26668190,2290,2290,2290,2290,0
20230901,104400,26668190,2290,2290,2290,2290,1250
20230901,104300,23805690,2290,2290,2290,2290,0
20230901,104200,23805690,2290,2290,2290,2290,50
20230901,104100,23691190,2290,2290,2290,2290,0
20230901,104000,23691190,2290,2290,2290,2290,0
20230901,103900,23691190,2290,2290,2290,2290,0
20230901,103800,23691190,2290,2290,2290,2290,0
20230901,103700,23691190,2290,2290,2290,2290,900
20230901,103600,21630190,2290,2290,2290,2290,0
20230901,103500,21630190,2290,2290,2290,2290,0
20230901,103400,21630190,2290,2290,2290,2290,0
20230901,103300,21630190,2290,2290,2290,2290,0
20230901,103200,21630190,2290,2290,2290,2290,0
20230901,103100,21630190,2290,2290,2290,2290,0
20230901,103000,21630190,2290,2290,2290,2290,0
20230901,102900,21630190,2290,2290,2290,2290,0
20230901,102800,21630190,2290,2290,2290,2290,0
20230901,102700,21630190,2290,2290,2290,2290,0
20230901,102600,21630190,2290,2290,2290,2290,0
20230901,102500,21630190,2290,2290,2290,2290,17
20230901,102400,21591260,2290,2290,2290,2290,0
20230901,102300,21591260,2290,2290,2290,2290,0
20230901,102200,21591260,2290,2285,2290,2285,156
20230901,102100,21234455,2285,2280,2285,2280,585
20230901,102000,19897840,2280,2280,2280,2280,0
20230901,101900,19897840,2280,2280,2280,2280,0
20230901,101800,19897840,2280,2280,2280,2280,0
20230901,101700,19897840,2280,2280,2280,2280,0
20230901,101600,19897840,2280,2280,2280,2280,0
20230901,101500,19897840,2280,2280,2280,2280,0
20230901,101400,19897840,2280,2280,2280,2280,110
20230901,101300,19647040,2280,2280,2280,2280,0
20230901,101200,19647040,2280,2280,2280,2280,0
20230901,101100,19647040,2280,2280,2280,2280,0
20230901,101000,19647040,2280,2280,2280,2280,0
20230901,100900,19647040,2280,2280,2280,2280,0
20230901,100800,19647040,2280,2280,2280,2280,0
20230901,100700,19647040,2280,2280,2280,2280,0
20230901,100600,19647040,2280,2280,2280,2280,0
20230901,100500,19647040,2280,2280,2280,2280,0
20230901,100400,19647040,2280,2280,2280,2280,0
20230901,100300,19647040,2280,2280,2280,2280,0
20230901,100200,19647040,2280,2280,2280,2280,0
20230901,100100,19647040,2280,2280,2280,2280,0
20230901,100000,19647040,2280,2280,2280,2280,0
20230901,095900,19647040,2280,2280,2280,2280,0
20230901,095800,19647040,2280,2280,2280,2280,0
20230901,095700,19647040,2280,2280,2280,2280,0
20230901,095600,19647040,2280,2280,2280,2280,0
20230901,095500,19647040,2280,2280,2280,2280,0
20230901,095400,19647040,2280,2280,2280,2280,0
20230901,095300,19647040,2280,2280,2280,2280,0
20230901,095200,19647040,2280,2280,2280,2280,0
20230901,095100,19647040,2280,2280,2280,2280,0
20230901,095000,19647040,2280,2280,2280,2280,0
20230901,094900,19647040,2280,2280,2280,2280,0
20230901,094800,19647040,2280,2280,2280,2280,1
20230901,094700,19644760,2275,2275,2275,2275,0
20230901,094600,19644760,2275,2275,2275,2275,2
20230901,094500,19640210,2280,2280,2280,2280,0
20230901,094400,19640210,2280,2280,2280,2280,0
20230901,094300,19640210,2280,2280,2280,2280,0
20230901,094200,19640210,2280,2280,2280,2280,0
20230901,094100,19640210,2280,2280,2280,2280,0
20230901,094000,19640210,2280,2280,2280,2280,0
20230901,093900,19640210,2280,2280,2280,2280,0
20230901,093800,19640210,2280,2280,2280,2280,0
20230901,093700,19640210,2280,2280,2280,2280,0
20230901,093600,19640210,2280,2280,2280,2280,0
20230901,093500,19640210,2280,2280,2280,2280,0
20230901,093400,19640210,2280,2280,2280,2280,0
20230901,093300,19640210,2280,2280,2280,2280,0
20230901,093200,19640210,2280,2280,2280,2280,0
20230901,093100,19640210,2280,2280,2280,2280,0
20230901,093000,19640210,2280,2280,2280,2280,0
20230901,092900,19640210,2280,2280,2280,2280,0
20230901,092800,19640210,2280,2280,2280,2280,0
20230901,092700,19640210,2280,2280,2280,2280,0
20230901,092600,19640210,2280,2280,2280,2280,0
20230901,092500,19640210,2280,2275,2280,2275,1799
20230901,092400,15538740,2280,2280,2280,2280,0
20230901,092300,15538740,2280,2280,2280,2280,0
20230901,092200,15538740,2280,2280,2280,2280,0
20230901,092100,15538740,2280,2280,2280,2280,0
20230901,092000,15538740,2280,2280,2280,2280,0
20230901,091900,15538740,2280,2280,2280,2280,0
20230901,091800,15538740,2280,2280,2280,2280,0
20230901,091700,15538740,2280,2280,2280,2280,2354
20230901,091600,10171620,2280,2280,2280,2280,0
20230901,091500,10171620,2280,2275,2280,2275,2471
20230901,091400,4549995,2275,2275,2275,2275,0
20230901,091300,4549995,2275,2275,2275,2275,0
20230901,091200,4549995,2275,2275,2275,2275,0
20230901,091100,4549995,2275,2275,2275,2275,0
20230901,091000,4549995,2275,2275,2275,2275,0
20230901,090900,4549995,2275,2270,2275,2270,2000
20230901,090800,0,2275,2275,2275,2275,0
20230901,090700,0,2275,2275,2275,2275,0
20230901,090600,0,2275,2275,2275,2275,0
20230901,090500,0,2275,2275,2275,2275,0
20230901,090400,0,2275,2275,2275,2275,0
20230901,090300,0,2275,2275,2275,2275,0
20230901,090200,0,2275,2275,2275,2275,0
20230901,090100,0,2275,2275,2275,2275,0
20230901,090000,0,2275,2275,2275,2275,0