KissMeData/439730/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,210200,20893150,2320,2320,2320,2320,22
20230907,210100,20893150,2320,2320,2320,2320,0
20230907,210000,20893150,2320,2320,2320,2320,0
20230907,205900,20893150,2320,2320,2320,2320,0
20230907,205800,20893150,2320,2320,2320,2320,0
20230907,205700,20893150,2320,2320,2320,2320,0
20230907,205600,20893150,2320,2320,2320,2320,0
20230907,205500,20893150,2320,2320,2320,2320,0
20230907,205400,20893150,2320,2320,2320,2320,0
20230907,205300,20893150,2320,2320,2320,2320,0
20230907,205200,20893150,2320,2320,2320,2320,0
20230907,205100,20893150,2320,2320,2320,2320,0
20230907,205000,20893150,2320,2320,2320,2320,0
20230907,204900,20893150,2320,2320,2320,2320,0
20230907,204800,20893150,2320,2320,2320,2320,0
20230907,204700,20893150,2320,2320,2320,2320,0
20230907,204600,20893150,2320,2320,2320,2320,0
20230907,204500,20893150,2320,2320,2320,2320,0
20230907,204400,20893150,2320,2320,2320,2320,0
20230907,204300,20893150,2320,2320,2320,2320,0
20230907,204200,20893150,2320,2320,2320,2320,0
20230907,204100,20893150,2320,2320,2320,2320,0
20230907,204000,20893150,2320,2320,2320,2320,0
20230907,203900,20893150,2320,2320,2320,2320,0
20230907,203800,20893150,2320,2320,2320,2320,0
20230907,203700,20893150,2320,2320,2320,2320,0
20230907,203600,20893150,2320,2320,2320,2320,0
20230907,203500,20893150,2320,2320,2320,2320,0
20230907,203400,20893150,2320,2320,2320,2320,0
20230907,203300,20893150,2320,2320,2320,2320,0
20230907,203200,20893150,2320,2320,2320,2320,22
20230907,203100,20893150,2320,2320,2320,2320,0
20230907,203000,20893150,2320,2320,2320,2320,0
20230907,202900,20893150,2320,2320,2320,2320,0
20230907,202800,20893150,2320,2320,2320,2320,0
20230907,202700,20893150,2320,2320,2320,2320,0
20230907,202600,20893150,2320,2320,2320,2320,0
20230907,202500,20893150,2320,2320,2320,2320,0
20230907,202400,20893150,2320,2320,2320,2320,0
20230907,202300,20893150,2320,2320,2320,2320,0
20230907,202200,20893150,2320,2320,2320,2320,0
20230907,202100,20893150,2320,2320,2320,2320,0
20230907,202000,20893150,2320,2320,2320,2320,0
20230907,201900,20893150,2320,2320,2320,2320,0
20230907,201800,20893150,2320,2320,2320,2320,0
20230907,201700,20893150,2320,2320,2320,2320,0
20230907,201600,20893150,2320,2320,2320,2320,0
20230907,201500,20893150,2320,2320,2320,2320,0
20230907,201400,20893150,2320,2320,2320,2320,0
20230907,201300,20893150,2320,2320,2320,2320,0
20230907,201200,20893150,2320,2320,2320,2320,0
20230907,201100,20893150,2320,2320,2320,2320,0
20230907,201000,20893150,2320,2320,2320,2320,0
20230907,200900,20893150,2320,2320,2320,2320,0
20230907,200800,20893150,2320,2320,2320,2320,0
20230907,200700,20893150,2320,2320,2320,2320,0
20230907,200600,20893150,2320,2320,2320,2320,0
20230907,200500,20893150,2320,2320,2320,2320,0
20230907,200400,20893150,2320,2320,2320,2320,0
20230907,200300,20893150,2320,2320,2320,2320,0
20230907,200200,20893150,2320,2320,2320,2320,22
20230907,200100,20893150,2320,2320,2320,2320,0
20230907,200000,20893150,2320,2320,2320,2320,0
20230907,195900,20893150,2320,2320,2320,2320,0
20230907,195800,20893150,2320,2320,2320,2320,0
20230907,195700,20893150,2320,2320,2320,2320,0
20230907,195600,20893150,2320,2320,2320,2320,0
20230907,195500,20893150,2320,2320,2320,2320,0
20230907,195400,20893150,2320,2320,2320,2320,0
20230907,195300,20893150,2320,2320,2320,2320,0
20230907,195200,20893150,2320,2320,2320,2320,0
20230907,195100,20893150,2320,2320,2320,2320,0
20230907,195000,20893150,2320,2320,2320,2320,0
20230907,194900,20893150,2320,2320,2320,2320,0
20230907,194800,20893150,2320,2320,2320,2320,0
20230907,194700,20893150,2320,2320,2320,2320,0
20230907,194600,20893150,2320,2320,2320,2320,0
20230907,194500,20893150,2320,2320,2320,2320,0
20230907,194400,20893150,2320,2320,2320,2320,0
20230907,194300,20893150,2320,2320,2320,2320,0
20230907,194200,20893150,2320,2320,2320,2320,0
20230907,194100,20893150,2320,2320,2320,2320,0
20230907,194000,20893150,2320,2320,2320,2320,0
20230907,193900,20893150,2320,2320,2320,2320,0
20230907,193800,20893150,2320,2320,2320,2320,0
20230907,193700,20893150,2320,2320,2320,2320,0
20230907,193600,20893150,2320,2320,2320,2320,0
20230907,193500,20893150,2320,2320,2320,2320,0
20230907,193400,20893150,2320,2320,2320,2320,0
20230907,193300,20893150,2320,2320,2320,2320,0
20230907,193200,20893150,2320,2320,2320,2320,22
20230907,193100,20893150,2320,2320,2320,2320,0
20230907,193000,20893150,2320,2320,2320,2320,0
20230907,192900,20893150,2320,2320,2320,2320,0
20230907,192800,20893150,2320,2320,2320,2320,0
20230907,192700,20893150,2320,2320,2320,2320,0
20230907,192600,20893150,2320,2320,2320,2320,0
20230907,192500,20893150,2320,2320,2320,2320,0
20230907,192400,20893150,2320,2320,2320,2320,0
20230907,192300,20893150,2320,2320,2320,2320,0
20230907,192200,20893150,2320,2320,2320,2320,0
20230907,192100,20893150,2320,2320,2320,2320,0
20230907,192000,20893150,2320,2320,2320,2320,0
20230907,191900,20893150,2320,2320,2320,2320,0
20230907,191800,20893150,2320,2320,2320,2320,0
20230907,191700,20893150,2320,2320,2320,2320,0
20230907,191600,20893150,2320,2320,2320,2320,0
20230907,191500,20893150,2320,2320,2320,2320,0
20230907,191400,20893150,2320,2320,2320,2320,0
20230907,191300,20893150,2320,2320,2320,2320,0
20230907,191200,20893150,2320,2320,2320,2320,0
20230907,191100,20893150,2320,2320,2320,2320,0
20230907,191000,20893150,2320,2320,2320,2320,0
20230907,190900,20893150,2320,2320,2320,2320,0
20230907,190800,20893150,2320,2320,2320,2320,0
20230907,190700,20893150,2320,2320,2320,2320,0
20230907,190600,20893150,2320,2320,2320,2320,0
20230907,190500,20893150,2320,2320,2320,2320,0
20230907,190400,20893150,2320,2320,2320,2320,0
20230907,190300,20893150,2320,2320,2320,2320,0
20230907,190200,20893150,2320,2320,2320,2320,22
20230907,190100,20893150,2320,2320,2320,2320,0
20230907,190000,20893150,2320,2320,2320,2320,0
20230907,185900,20893150,2320,2320,2320,2320,0
20230907,185800,20893150,2320,2320,2320,2320,0
20230907,185700,20893150,2320,2320,2320,2320,0
20230907,185600,20893150,2320,2320,2320,2320,0
20230907,185500,20893150,2320,2320,2320,2320,0
20230907,185400,20893150,2320,2320,2320,2320,0
20230907,185300,20893150,2320,2320,2320,2320,0
20230907,185200,20893150,2320,2320,2320,2320,0
20230907,185100,20893150,2320,2320,2320,2320,0
20230907,185000,20893150,2320,2320,2320,2320,0
20230907,184900,20893150,2320,2320,2320,2320,0
20230907,184800,20893150,2320,2320,2320,2320,0
20230907,184700,20893150,2320,2320,2320,2320,0
20230907,184600,20893150,2320,2320,2320,2320,0
20230907,184500,20893150,2320,2320,2320,2320,0
20230907,184400,20893150,2320,2320,2320,2320,0
20230907,184300,20893150,2320,2320,2320,2320,0
20230907,184200,20893150,2320,2320,2320,2320,0
20230907,184100,20893150,2320,2320,2320,2320,0
20230907,184000,20893150,2320,2320,2320,2320,0
20230907,183900,20893150,2320,2320,2320,2320,0
20230907,183800,20893150,2320,2320,2320,2320,0
20230907,183700,20893150,2320,2320,2320,2320,0
20230907,183600,20893150,2320,2320,2320,2320,0
20230907,183500,20893150,2320,2320,2320,2320,0
20230907,183400,20893150,2320,2320,2320,2320,0
20230907,183300,20893150,2320,2320,2320,2320,0
20230907,183200,20893150,2320,2320,2320,2320,22
20230907,183100,20893150,2320,2320,2320,2320,0
20230907,183000,20893150,2320,2320,2320,2320,0
20230907,182900,20893150,2320,2320,2320,2320,0
20230907,182800,20893150,2320,2320,2320,2320,0
20230907,182700,20893150,2320,2320,2320,2320,0
20230907,182600,20893150,2320,2320,2320,2320,0
20230907,182500,20893150,2320,2320,2320,2320,0
20230907,182400,20893150,2320,2320,2320,2320,0
20230907,182300,20893150,2320,2320,2320,2320,0
20230907,182200,20893150,2320,2320,2320,2320,0
20230907,182100,20893150,2320,2320,2320,2320,0
20230907,182000,20893150,2320,2320,2320,2320,0
20230907,181900,20893150,2320,2320,2320,2320,0
20230907,181800,20893150,2320,2320,2320,2320,0
20230907,181700,20893150,2320,2320,2320,2320,0
20230907,181600,20893150,2320,2320,2320,2320,0
20230907,181500,20893150,2320,2320,2320,2320,0
20230907,181400,20893150,2320,2320,2320,2320,0
20230907,181300,20893150,2320,2320,2320,2320,0
20230907,181200,20893150,2320,2320,2320,2320,0
20230907,181100,20893150,2320,2320,2320,2320,0
20230907,181000,20893150,2320,2320,2320,2320,0
20230907,180900,20893150,2320,2320,2320,2320,0
20230907,180800,20893150,2320,2320,2320,2320,0
20230907,180700,20893150,2320,2320,2320,2320,0
20230907,180600,20893150,2320,2320,2320,2320,0
20230907,180500,20893150,2320,2320,2320,2320,0
20230907,180400,20893150,2320,2320,2320,2320,0
20230907,180300,20893150,2320,2320,2320,2320,0
20230907,180200,20893150,2320,2320,2320,2320,22
20230907,180100,20893150,2320,2320,2320,2320,0
20230907,180000,20893150,2320,2320,2320,2320,0
20230907,175900,20893150,2320,2320,2320,2320,0
20230907,175800,20893150,2320,2320,2320,2320,0
20230907,175700,20893150,2320,2320,2320,2320,0
20230907,175600,20893150,2320,2320,2320,2320,0
20230907,175500,20893150,2320,2320,2320,2320,0
20230907,175400,20893150,2320,2320,2320,2320,0
20230907,175300,20893150,2320,2320,2320,2320,0
20230907,175200,20893150,2320,2320,2320,2320,0
20230907,175100,20893150,2320,2320,2320,2320,0
20230907,175000,20893150,2320,2320,2320,2320,0
20230907,174900,20893150,2320,2320,2320,2320,0
20230907,174800,20893150,2320,2320,2320,2320,0
20230907,174700,20893150,2320,2320,2320,2320,0
20230907,174600,20893150,2320,2320,2320,2320,0
20230907,174500,20893150,2320,2320,2320,2320,0
20230907,174400,20893150,2320,2320,2320,2320,0
20230907,174300,20893150,2320,2320,2320,2320,0
20230907,174200,20893150,2320,2320,2320,2320,0
20230907,174100,20893150,2320,2320,2320,2320,0
20230907,174000,20893150,2320,2320,2320,2320,0
20230907,173900,20893150,2320,2320,2320,2320,0
20230907,173800,20893150,2320,2320,2320,2320,0
20230907,173700,20893150,2320,2320,2320,2320,0
20230907,173600,20893150,2320,2320,2320,2320,0
20230907,173500,20893150,2320,2320,2320,2320,0
20230907,173400,20893150,2320,2320,2320,2320,0
20230907,173300,20893150,2320,2320,2320,2320,0
20230907,173200,20893150,2320,2320,2320,2320,22
20230907,173100,20893150,2320,2320,2320,2320,0
20230907,173000,20893150,2320,2320,2320,2320,0
20230907,172900,20893150,2320,2320,2320,2320,0
20230907,172800,20893150,2320,2320,2320,2320,0
20230907,172700,20893150,2320,2320,2320,2320,0
20230907,172600,20893150,2320,2320,2320,2320,0
20230907,172500,20893150,2320,2320,2320,2320,0
20230907,172400,20893150,2320,2320,2320,2320,0
20230907,172300,20893150,2320,2320,2320,2320,0
20230907,172200,20893150,2320,2320,2320,2320,0
20230907,172100,20893150,2320,2320,2320,2320,0
20230907,172000,20893150,2320,2320,2320,2320,0
20230907,171900,20893150,2320,2320,2320,2320,0
20230907,171800,20893150,2320,2320,2320,2320,0
20230907,171700,20893150,2320,2320,2320,2320,0
20230907,171600,20893150,2320,2320,2320,2320,0
20230907,171500,20893150,2320,2320,2320,2320,0
20230907,171400,20893150,2320,2320,2320,2320,0
20230907,171300,20893150,2320,2320,2320,2320,0
20230907,171200,20893150,2320,2320,2320,2320,0
20230907,171100,20893150,2320,2320,2320,2320,0
20230907,171000,20893150,2320,2320,2320,2320,0
20230907,170900,20893150,2320,2320,2320,2320,0
20230907,170800,20893150,2320,2320,2320,2320,0
20230907,170700,20893150,2320,2320,2320,2320,0
20230907,170600,20893150,2320,2320,2320,2320,0
20230907,170500,20893150,2320,2320,2320,2320,0
20230907,170400,20893150,2320,2320,2320,2320,0
20230907,170300,20893150,2320,2320,2320,2320,0
20230907,170200,20893150,2320,2320,2320,2320,22
20230907,170100,20893150,2320,2320,2320,2320,0
20230907,170000,20893150,2320,2320,2320,2320,0
20230907,165900,20893150,2320,2320,2320,2320,0
20230907,165800,20893150,2320,2320,2320,2320,0
20230907,165700,20893150,2320,2320,2320,2320,0
20230907,165600,20893150,2320,2320,2320,2320,0
20230907,165500,20893150,2320,2320,2320,2320,0
20230907,165400,20893150,2320,2320,2320,2320,0
20230907,165300,20893150,2320,2320,2320,2320,0
20230907,165200,20893150,2320,2320,2320,2320,0
20230907,165100,20893150,2320,2320,2320,2320,0
20230907,165000,20893150,2320,2320,2320,2320,0
20230907,164900,20893150,2320,2320,2320,2320,0
20230907,164800,20893150,2320,2320,2320,2320,0
20230907,164700,20893150,2320,2320,2320,2320,0
20230907,164600,20893150,2320,2320,2320,2320,0
20230907,164500,20893150,2320,2320,2320,2320,0
20230907,164400,20893150,2320,2320,2320,2320,0
20230907,164300,20893150,2320,2320,2320,2320,0
20230907,164200,20893150,2320,2320,2320,2320,0
20230907,164100,20893150,2320,2320,2320,2320,0
20230907,164000,20893150,2320,2320,2320,2320,0
20230907,163900,20893150,2320,2320,2320,2320,0
20230907,163800,20893150,2320,2320,2320,2320,0
20230907,163700,20893150,2320,2320,2320,2320,0
20230907,163600,20893150,2320,2320,2320,2320,0
20230907,163500,20893150,2320,2320,2320,2320,0
20230907,163400,20893150,2320,2320,2320,2320,0
20230907,163300,20893150,2320,2320,2320,2320,0
20230907,163200,20893150,2320,2320,2320,2320,22
20230907,163100,20893150,2320,2320,2320,2320,0
20230907,163000,20893150,2320,2320,2320,2320,0
20230907,162900,20893150,2320,2320,2320,2320,0
20230907,162800,20893150,2320,2320,2320,2320,0
20230907,162700,20893150,2320,2320,2320,2320,0
20230907,162600,20893150,2320,2320,2320,2320,0
20230907,162500,20893150,2320,2320,2320,2320,0
20230907,162400,20893150,2320,2320,2320,2320,0
20230907,162300,20893150,2320,2320,2320,2320,0
20230907,162200,20893150,2320,2320,2320,2320,0
20230907,162100,20893150,2320,2320,2320,2320,0
20230907,162000,20893150,2320,2320,2320,2320,0
20230907,161900,20893150,2320,2320,2320,2320,0
20230907,161800,20893150,2320,2320,2320,2320,0
20230907,161700,20893150,2320,2320,2320,2320,0
20230907,161600,20893150,2320,2320,2320,2320,0
20230907,161500,20893150,2320,2320,2320,2320,0
20230907,161400,20893150,2320,2320,2320,2320,0
20230907,161300,20893150,2320,2320,2320,2320,0
20230907,161200,20893150,2320,2320,2320,2320,0
20230907,161100,20893150,2320,2320,2320,2320,0
20230907,161000,20893150,2320,2320,2320,2320,0
20230907,160900,20893150,2320,2320,2320,2320,0
20230907,160800,20893150,2320,2320,2320,2320,0
20230907,160700,20893150,2320,2320,2320,2320,0
20230907,160600,20893150,2320,2320,2320,2320,0
20230907,160500,20893150,2320,2320,2320,2320,0
20230907,160400,20893150,2320,2320,2320,2320,0
20230907,160300,20893150,2320,2320,2320,2320,0
20230907,160200,20893150,2320,2320,2320,2320,22
20230907,160100,20893150,2320,2320,2320,2320,0
20230907,160000,20893150,2320,2320,2320,2320,0
20230907,155900,20893150,2320,2320,2320,2320,0
20230907,155800,20893150,2320,2320,2320,2320,0
20230907,155700,20893150,2320,2320,2320,2320,0
20230907,155600,20893150,2320,2320,2320,2320,0
20230907,155500,20893150,2320,2320,2320,2320,0
20230907,155400,20893150,2320,2320,2320,2320,0
20230907,155300,20893150,2320,2320,2320,2320,0
20230907,155200,20893150,2320,2320,2320,2320,0
20230907,155100,20893150,2320,2320,2320,2320,0
20230907,155000,20893150,2320,2320,2320,2320,0
20230907,154900,20893150,2320,2320,2320,2320,0
20230907,154800,20893150,2320,2320,2320,2320,0
20230907,154700,20893150,2320,2320,2320,2320,0
20230907,154600,20893150,2320,2320,2320,2320,0
20230907,154500,20893150,2320,2320,2320,2320,0
20230907,154400,20893150,2320,2320,2320,2320,0
20230907,154300,20893150,2320,2320,2320,2320,0
20230907,154200,20893150,2320,2320,2320,2320,0
20230907,154100,20893150,2320,2320,2320,2320,0
20230907,154000,20893150,2320,2320,2320,2320,0
20230907,153900,20893150,2320,2320,2320,2320,0
20230907,153800,20893150,2320,2320,2320,2320,0
20230907,153700,20893150,2320,2320,2320,2320,0
20230907,153600,20893150,2320,2320,2320,2320,0
20230907,153500,20893150,2320,2320,2320,2320,0
20230907,153400,20893150,2320,2320,2320,2320,0
20230907,153300,20893150,2320,2320,2320,2320,0
20230907,153200,20893150,2320,2320,2320,2320,22
20230907,153100,20893150,2320,2320,2320,2320,0
20230907,153000,20893150,2320,2320,2320,2320,22
20230907,152900,20842110,2320,2320,2320,2320,0
20230907,152800,20842110,2320,2320,2320,2320,0
20230907,152700,20842110,2320,2320,2320,2320,0
20230907,152600,20842110,2320,2320,2320,2320,0
20230907,152500,20842110,2320,2320,2320,2320,0
20230907,152400,20842110,2320,2320,2320,2320,0
20230907,152300,20842110,2320,2320,2320,2320,0
20230907,152200,20842110,2320,2320,2320,2320,0
20230907,152100,20842110,2320,2320,2320,2320,0
20230907,152000,20842110,2320,2320,2320,2320,0
20230907,151900,20842110,2320,2320,2320,2320,0
20230907,151800,20842110,2320,2320,2320,2320,0
20230907,151700,20842110,2320,2320,2320,2320,0
20230907,151600,20842110,2320,2320,2320,2320,0
20230907,151500,20842110,2320,2320,2320,2320,0
20230907,151400,20842110,2320,2320,2320,2320,0
20230907,151300,20842110,2320,2320,2320,2320,0
20230907,151200,20842110,2320,2320,2320,2320,0
20230907,151100,20842110,2320,2320,2320,2320,0
20230907,151000,20842110,2320,2320,2320,2320,0
20230907,150900,20842110,2320,2320,2320,2320,0
20230907,150800,20842110,2320,2320,2320,2320,0
20230907,150700,20842110,2320,2320,2320,2320,0
20230907,150600,20842110,2320,2320,2320,2320,1
20230907,150500,20839790,2320,2320,2320,2320,0
20230907,150400,20839790,2320,2320,2320,2320,0
20230907,150300,20839790,2320,2320,2320,2320,0
20230907,150200,20839790,2320,2320,2320,2320,0
20230907,150100,20839790,2320,2320,2320,2320,0
20230907,150000,20839790,2320,2320,2320,2320,0
20230907,145900,20839790,2320,2320,2320,2320,0
20230907,145800,20839790,2320,2320,2320,2320,0
20230907,145700,20839790,2320,2320,2320,2320,0
20230907,145600,20839790,2320,2320,2320,2320,6
20230907,145500,20825870,2315,2315,2315,2315,0
20230907,145400,20825870,2315,2315,2315,2315,0
20230907,145300,20825870,2315,2315,2315,2315,0
20230907,145200,20825870,2315,2315,2315,2315,0
20230907,145100,20825870,2315,2315,2315,2315,0
20230907,145000,20825870,2315,2315,2315,2315,0
20230907,144900,20825870,2315,2315,2315,2315,0
20230907,144800,20825870,2315,2315,2315,2315,0
20230907,144700,20825870,2315,2315,2315,2315,0
20230907,144600,20825870,2315,2315,2315,2315,0
20230907,144500,20825870,2315,2315,2315,2315,0
20230907,144400,20825870,2315,2315,2315,2315,0
20230907,144300,20825870,2315,2315,2315,2315,0
20230907,144200,20825870,2315,2315,2315,2315,0
20230907,144100,20825870,2315,2315,2315,2315,0
20230907,144000,20825870,2315,2315,2315,2315,0
20230907,143900,20825870,2315,2315,2315,2315,0
20230907,143800,20825870,2315,2315,2315,2315,0
20230907,143700,20825870,2315,2315,2315,2315,0
20230907,143600,20825870,2315,2315,2315,2315,0
20230907,143500,20825870,2315,2315,2315,2315,0
20230907,143400,20825870,2315,2315,2315,2315,0
20230907,143300,20825870,2315,2315,2315,2315,0
20230907,143200,20825870,2315,2315,2315,2315,0
20230907,143100,20825870,2315,2315,2315,2315,0
20230907,143000,20825870,2315,2315,2315,2315,0
20230907,142900,20825870,2315,2315,2315,2315,0
20230907,142800,20825870,2315,2315,2315,2315,0
20230907,142700,20825870,2315,2315,2315,2315,0
20230907,142600,20825870,2315,2315,2315,2315,0
20230907,142500,20825870,2315,2315,2315,2315,0
20230907,142400,20825870,2315,2315,2315,2315,0
20230907,142300,20825870,2315,2315,2315,2315,0
20230907,142200,20825870,2315,2315,2315,2315,0
20230907,142100,20825870,2315,2315,2315,2315,0
20230907,142000,20825870,2315,2315,2315,2315,0
20230907,141900,20825870,2315,2315,2315,2315,0
20230907,141800,20825870,2315,2315,2315,2315,0
20230907,141700,20825870,2315,2315,2315,2315,0
20230907,141600,20825870,2315,2315,2315,2315,0
20230907,141500,20825870,2315,2315,2315,2315,0
20230907,141400,20825870,2315,2315,2315,2315,0
20230907,141300,20825870,2315,2315,2315,2315,0
20230907,141200,20825870,2315,2315,2315,2315,0
20230907,141100,20825870,2315,2315,2315,2315,0
20230907,141000,20825870,2315,2315,2315,2315,0
20230907,140900,20825870,2315,2315,2315,2315,0
20230907,140800,20825870,2315,2315,2315,2315,0
20230907,140700,20825870,2315,2315,2315,2315,0
20230907,140600,20825870,2315,2315,2315,2315,0
20230907,140500,20825870,2315,2315,2315,2315,0
20230907,140400,20825870,2315,2315,2315,2315,0
20230907,140300,20825870,2315,2315,2315,2315,0
20230907,140200,20825870,2315,2315,2315,2315,0
20230907,140100,20825870,2315,2315,2315,2315,0
20230907,140000,20825870,2315,2315,2315,2315,0
20230907,135900,20825870,2315,2315,2315,2315,0
20230907,135800,20825870,2315,2315,2315,2315,0
20230907,135700,20825870,2315,2315,2315,2315,1294
20230907,135600,17830260,2315,2315,2315,2315,0
20230907,135500,17830260,2315,2315,2315,2315,0
20230907,135400,17830260,2315,2315,2315,2315,0
20230907,135300,17830260,2315,2315,2315,2315,0
20230907,135200,17830260,2315,2315,2315,2315,0
20230907,135100,17830260,2315,2315,2315,2315,0
20230907,135000,17830260,2315,2315,2315,2315,0
20230907,134900,17830260,2315,2315,2315,2315,0
20230907,134800,17830260,2315,2315,2315,2315,0
20230907,134700,17830260,2315,2315,2315,2315,0
20230907,134600,17830260,2315,2315,2315,2315,0
20230907,134500,17830260,2315,2315,2315,2315,0
20230907,134400,17830260,2315,2315,2315,2315,0
20230907,134300,17830260,2315,2315,2315,2315,0
20230907,134200,17830260,2315,2315,2315,2315,0
20230907,134100,17830260,2315,2315,2315,2315,0
20230907,134000,17830260,2315,2315,2315,2315,0
20230907,133900,17830260,2315,2315,2315,2315,2706
20230907,133800,11565870,2315,2315,2315,2315,0
20230907,133700,11565870,2315,2315,2315,2315,0
20230907,133600,11565870,2315,2315,2315,2315,61
20230907,133500,11424655,2315,2315,2315,2315,0
20230907,133400,11424655,2315,2315,2315,2315,0
20230907,133300,11424655,2315,2315,2315,2315,0
20230907,133200,11424655,2315,2315,2315,2315,0
20230907,133100,11424655,2315,2315,2315,2315,0
20230907,133000,11424655,2315,2315,2315,2315,0
20230907,132900,11424655,2315,2315,2315,2315,0
20230907,132800,11424655,2315,2315,2315,2315,0
20230907,132700,11424655,2315,2315,2315,2315,0
20230907,132600,11424655,2315,2315,2315,2315,0
20230907,132500,11424655,2315,2315,2315,2315,0
20230907,132400,11424655,2315,2315,2315,2315,0
20230907,132300,11424655,2315,2315,2315,2315,0
20230907,132200,11424655,2315,2315,2315,2315,0
20230907,132100,11424655,2315,2315,2315,2315,0
20230907,132000,11424655,2315,2315,2315,2315,0
20230907,131900,11424655,2315,2315,2315,2315,0
20230907,131800,11424655,2315,2315,2315,2315,0
20230907,131700,11424655,2315,2315,2315,2315,0
20230907,131600,11424655,2315,2315,2315,2315,0
20230907,131500,11424655,2315,2315,2315,2315,0
20230907,131400,11424655,2315,2315,2315,2315,0
20230907,131300,11424655,2315,2315,2315,2315,0
20230907,131200,11424655,2315,2315,2315,2315,0
20230907,131100,11424655,2315,2315,2315,2315,0
20230907,131000,11424655,2315,2315,2315,2315,50
20230907,130900,11308905,2315,2315,2315,2315,0
20230907,130800,11308905,2315,2315,2315,2315,0
20230907,130700,11308905,2315,2315,2315,2315,0
20230907,130600,11308905,2315,2315,2315,2315,0
20230907,130500,11308905,2315,2315,2315,2315,0
20230907,130400,11308905,2315,2315,2315,2315,0
20230907,130300,11308905,2315,2315,2315,2315,0
20230907,130200,11308905,2315,2315,2315,2315,0
20230907,130100,11308905,2315,2315,2315,2315,0
20230907,130000,11308905,2315,2315,2315,2315,0
20230907,125900,11308905,2315,2315,2315,2315,0
20230907,125800,11308905,2315,2315,2315,2315,0
20230907,125700,11308905,2315,2315,2315,2315,1600
20230907,125600,7604905,2315,2315,2315,2315,30
20230907,125500,7535455,2315,2315,2315,2315,0
20230907,125400,7535455,2315,2315,2315,2315,0
20230907,125300,7535455,2315,2315,2315,2315,0
20230907,125200,7535455,2315,2315,2315,2315,0
20230907,125100,7535455,2315,2315,2315,2315,0
20230907,125000,7535455,2315,2315,2315,2315,0
20230907,124900,7535455,2315,2315,2315,2315,0
20230907,124800,7535455,2315,2315,2315,2315,0
20230907,124700,7535455,2315,2315,2315,2315,0
20230907,124600,7535455,2315,2315,2315,2315,0
20230907,124500,7535455,2315,2315,2315,2315,0
20230907,124400,7535455,2315,2315,2315,2315,0
20230907,124300,7535455,2315,2315,2315,2315,0
20230907,124200,7535455,2315,2315,2315,2315,0
20230907,124100,7535455,2315,2315,2315,2315,0
20230907,124000,7535455,2315,2315,2315,2315,39
20230907,123900,7445170,2320,2320,2320,2320,0
20230907,123800,7445170,2320,2320,2320,2320,0
20230907,123700,7445170,2320,2320,2320,2320,0
20230907,123600,7445170,2320,2320,2320,2320,0
20230907,123500,7445170,2320,2320,2320,2320,0
20230907,123400,7445170,2320,2320,2320,2320,0
20230907,123300,7445170,2320,2320,2320,2320,0
20230907,123200,7445170,2320,2320,2320,2320,0
20230907,123100,7445170,2320,2320,2320,2320,0
20230907,123000,7445170,2320,2320,2320,2320,0
20230907,122900,7445170,2320,2320,2320,2320,0
20230907,122800,7445170,2320,2320,2320,2320,1
20230907,122700,7442850,2315,2315,2315,2315,0
20230907,122600,7442850,2315,2315,2315,2315,0
20230907,122500,7442850,2315,2315,2315,2315,0
20230907,122400,7442850,2315,2315,2315,2315,0
20230907,122300,7442850,2315,2315,2315,2315,0
20230907,122200,7442850,2315,2315,2315,2315,0
20230907,122100,7442850,2315,2315,2315,2315,0
20230907,122000,7442850,2315,2315,2315,2315,0
20230907,121900,7442850,2315,2315,2315,2315,0
20230907,121800,7442850,2315,2315,2315,2315,0
20230907,121700,7442850,2315,2315,2315,2315,0
20230907,121600,7442850,2315,2315,2315,2315,0
20230907,121500,7442850,2315,2315,2315,2315,0
20230907,121400,7442850,2315,2315,2315,2315,0
20230907,121300,7442850,2315,2315,2315,2315,0
20230907,121200,7442850,2315,2315,2315,2315,0
20230907,121100,7442850,2315,2315,2315,2315,0
20230907,121000,7442850,2315,2315,2315,2315,0
20230907,120900,7442850,2315,2315,2315,2315,0
20230907,120800,7442850,2315,2315,2315,2315,0
20230907,120700,7442850,2315,2315,2315,2315,0
20230907,120600,7442850,2315,2315,2315,2315,484
20230907,120500,6322390,2320,2320,2320,2320,16
20230907,120400,6285270,2320,2320,2320,2320,0
20230907,120300,6285270,2320,2320,2320,2320,0
20230907,120200,6285270,2320,2320,2320,2320,0
20230907,120100,6285270,2320,2320,2320,2320,0
20230907,120000,6285270,2320,2320,2320,2320,0
20230907,115900,6285270,2320,2320,2320,2320,0
20230907,115800,6285270,2320,2320,2320,2320,0
20230907,115700,6285270,2320,2320,2320,2320,0
20230907,115600,6285270,2320,2320,2320,2320,6
20230907,115500,6271350,2320,2320,2320,2320,0
20230907,115400,6271350,2320,2320,2320,2320,0
20230907,115300,6271350,2320,2320,2320,2320,0
20230907,115200,6271350,2320,2320,2320,2320,0
20230907,115100,6271350,2320,2320,2320,2320,0
20230907,115000,6271350,2320,2320,2320,2320,0
20230907,114900,6271350,2320,2320,2320,2320,0
20230907,114800,6271350,2320,2320,2320,2320,0
20230907,114700,6271350,2320,2320,2320,2320,0
20230907,114600,6271350,2320,2320,2320,2320,0
20230907,114500,6271350,2320,2320,2320,2320,0
20230907,114400,6271350,2320,2320,2320,2320,0
20230907,114300,6271350,2320,2320,2320,2320,0
20230907,114200,6271350,2320,2320,2320,2320,78
20230907,114100,6090390,2315,2315,2315,2315,0
20230907,114000,6090390,2315,2315,2315,2315,0
20230907,113900,6090390,2315,2315,2315,2315,0
20230907,113800,6090390,2315,2315,2315,2315,2
20230907,113700,6085760,2315,2315,2315,2315,0
20230907,113600,6085760,2315,2315,2315,2315,0
20230907,113500,6085760,2315,2315,2315,2315,0
20230907,113400,6085760,2315,2315,2315,2315,0
20230907,113300,6085760,2315,2315,2315,2315,0
20230907,113200,6085760,2315,2315,2315,2315,0
20230907,113100,6085760,2315,2315,2315,2315,0
20230907,113000,6085760,2315,2315,2315,2315,0
20230907,112900,6085760,2315,2315,2315,2315,0
20230907,112800,6085760,2315,2315,2315,2315,48
20230907,112700,5974640,2300,2300,2300,2300,0
20230907,112600,5974640,2300,2300,2300,2300,0
20230907,112500,5974640,2300,2300,2300,2300,0
20230907,112400,5974640,2300,2300,2300,2300,0
20230907,112300,5974640,2300,2300,2300,2300,0
20230907,112200,5974640,2300,2300,2300,2300,0
20230907,112100,5974640,2300,2300,2300,2300,0
20230907,112000,5974640,2300,2300,2300,2300,0
20230907,111900,5974640,2300,2300,2300,2300,0
20230907,111800,5974640,2300,2300,2300,2300,0
20230907,111700,5974640,2300,2300,2300,2300,0
20230907,111600,5974640,2300,2300,2300,2300,0
20230907,111500,5974640,2300,2300,2300,2300,0
20230907,111400,5974640,2300,2300,2300,2300,930
20230907,111300,3835640,2305,2310,2310,2305,70
20230907,111200,3674215,2305,2305,2305,2305,0
20230907,111100,3674215,2305,2305,2305,2305,1500
20230907,111000,216715,2320,2320,2320,2320,0
20230907,110900,216715,2320,2320,2320,2320,0
20230907,110800,216715,2320,2320,2320,2320,0
20230907,110700,216715,2320,2320,2320,2320,0
20230907,110600,216715,2320,2320,2320,2320,0
20230907,110500,216715,2320,2320,2320,2320,0
20230907,110400,216715,2320,2320,2320,2320,0
20230907,110300,216715,2320,2320,2320,2320,0
20230907,110200,216715,2320,2320,2320,2320,0
20230907,110100,216715,2320,2320,2320,2320,0
20230907,110000,216715,2320,2320,2320,2320,0
20230907,105900,216715,2320,2320,2320,2320,0
20230907,105800,216715,2320,2320,2320,2320,0
20230907,105700,216715,2320,2320,2320,2320,0
20230907,105600,216715,2320,2320,2320,2320,0
20230907,105500,216715,2320,2320,2320,2320,0
20230907,105400,216715,2320,2320,2320,2320,0
20230907,105300,216715,2320,2320,2320,2320,0
20230907,105200,216715,2320,2320,2320,2320,0
20230907,105100,216715,2320,2320,2320,2320,0
20230907,105000,216715,2320,2320,2320,2320,0
20230907,104900,216715,2320,2320,2320,2320,0
20230907,104800,216715,2320,2320,2320,2320,0
20230907,104700,216715,2320,2320,2320,2320,1
20230907,104600,214395,2305,2305,2305,2305,0
20230907,104500,214395,2305,2305,2305,2305,0
20230907,104400,214395,2305,2305,2305,2305,0
20230907,104300,214395,2305,2305,2305,2305,0
20230907,104200,214395,2305,2305,2305,2305,0
20230907,104100,214395,2305,2305,2305,2305,0
20230907,104000,214395,2305,2305,2305,2305,0
20230907,103900,214395,2305,2305,2305,2305,0
20230907,103800,214395,2305,2305,2305,2305,52
20230907,103700,94535,2325,2325,2325,2325,0
20230907,103600,94535,2325,2325,2325,2325,0
20230907,103500,94535,2325,2325,2325,2325,0
20230907,103400,94535,2325,2325,2325,2325,0
20230907,103300,94535,2325,2325,2325,2325,0
20230907,103200,94535,2325,2325,2325,2325,0
20230907,103100,94535,2325,2325,2325,2325,0
20230907,103000,94535,2325,2325,2325,2325,0
20230907,102900,94535,2325,2325,2325,2325,0
20230907,102800,94535,2325,2325,2325,2325,0
20230907,102700,94535,2325,2325,2325,2325,0
20230907,102600,94535,2325,2325,2325,2325,0
20230907,102500,94535,2325,2325,2325,2325,0
20230907,102400,94535,2325,2325,2325,2325,0
20230907,102300,94535,2325,2325,2325,2325,1
20230907,102200,92210,2305,2305,2305,2305,0
20230907,102100,92210,2305,2305,2305,2305,0
20230907,102000,92210,2305,2305,2305,2305,0
20230907,101900,92210,2305,2305,2305,2305,0
20230907,101800,92210,2305,2305,2305,2305,0
20230907,101700,92210,2305,2305,2305,2305,0
20230907,101600,92210,2305,2305,2305,2305,0
20230907,101500,92210,2305,2305,2305,2305,0
20230907,101400,92210,2305,2305,2305,2305,0
20230907,101300,92210,2305,2305,2305,2305,0
20230907,101200,92210,2305,2305,2305,2305,0
20230907,101100,92210,2305,2305,2305,2305,0
20230907,101000,92210,2305,2305,2305,2305,0
20230907,100900,92210,2305,2305,2305,2305,0
20230907,100800,92210,2305,2305,2305,2305,0
20230907,100700,92210,2305,2305,2305,2305,0
20230907,100600,92210,2305,2305,2305,2305,0
20230907,100500,92210,2305,2305,2305,2305,0
20230907,100400,92210,2305,2305,2305,2305,0
20230907,100300,92210,2305,2305,2305,2305,0
20230907,100200,92210,2305,2305,2305,2305,0
20230907,100100,92210,2305,2305,2305,2305,0
20230907,100000,92210,2305,2305,2305,2305,0
20230907,095900,92210,2305,2305,2305,2305,0
20230907,095800,92210,2305,2305,2305,2305,7
20230907,095700,76075,2305,2305,2305,2305,0
20230907,095600,76075,2305,2305,2305,2305,0
20230907,095500,76075,2305,2305,2305,2305,0
20230907,095400,76075,2305,2305,2305,2305,1
20230907,095300,73770,2310,2310,2310,2310,0
20230907,095200,73770,2310,2310,2310,2310,2
20230907,095100,69150,2305,2305,2305,2305,0
20230907,095000,69150,2305,2305,2305,2305,30
20230907,094900,0,2310,2310,2310,2310,0
20230907,094800,0,2310,2310,2310,2310,0
20230907,094700,0,2310,2310,2310,2310,0
20230907,094600,0,2310,2310,2310,2310,0
20230907,094500,0,2310,2310,2310,2310,0
20230907,094400,0,2310,2310,2310,2310,0
20230907,094300,0,2310,2310,2310,2310,0
20230907,094200,0,2310,2310,2310,2310,0
20230907,094100,0,2310,2310,2310,2310,0
20230907,094000,0,2310,2310,2310,2310,0
20230907,093900,0,2310,2310,2310,2310,0
20230907,093800,0,2310,2310,2310,2310,0
20230907,093700,0,2310,2310,2310,2310,0
20230907,093600,0,2310,2310,2310,2310,0
20230907,093500,0,2310,2310,2310,2310,0
20230907,093400,0,2310,2310,2310,2310,0
20230907,093300,0,2310,2310,2310,2310,0
20230907,093200,0,2310,2310,2310,2310,0
20230907,093100,0,2310,2310,2310,2310,0
20230907,093000,0,2310,2310,2310,2310,0
20230907,092900,0,2310,2310,2310,2310,0
20230907,092800,0,2310,2310,2310,2310,0
20230907,092700,0,2310,2310,2310,2310,0
20230907,092600,0,2310,2310,2310,2310,0
20230907,092500,0,2310,2310,2310,2310,0
20230907,092400,0,2310,2310,2310,2310,0
20230907,092300,0,2310,2310,2310,2310,0
20230907,092200,0,2310,2310,2310,2310,0
20230907,092100,0,2310,2310,2310,2310,0
20230907,092000,0,2310,2310,2310,2310,0
20230907,091900,0,2310,2310,2310,2310,0
20230907,091800,0,2310,2310,2310,2310,0
20230907,091700,0,2310,2310,2310,2310,0
20230907,091600,0,2310,2310,2310,2310,0
20230907,091500,0,2310,2310,2310,2310,0
20230907,091400,0,2310,2310,2310,2310,0
20230907,091300,0,2310,2310,2310,2310,0
20230907,091200,0,2310,2310,2310,2310,0
20230907,091100,0,2310,2310,2310,2310,0
20230907,091000,0,2310,2310,2310,2310,0
20230907,090900,0,2310,2310,2310,2310,0
20230907,090800,0,2310,2310,2310,2310,0
20230907,090700,0,2310,2310,2310,2310,0
20230907,090600,0,2310,2310,2310,2310,0
20230907,090500,0,2310,2310,2310,2310,0
20230907,090400,0,2310,2310,2310,2310,0
20230907,090300,0,2310,2310,2310,2310,0
20230907,090200,0,2310,2310,2310,2310,0
20230907,090100,0,2310,2310,2310,2310,0
20230907,090000,0,2310,2310,2310,2310,0