KissMeData/448780/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,210400,17621265,2495,2495,2495,2495,2
20230907,210300,17621265,2495,2495,2495,2495,0
20230907,210200,17621265,2495,2495,2495,2495,0
20230907,210100,17621265,2495,2495,2495,2495,0
20230907,210000,17621265,2495,2495,2495,2495,0
20230907,205900,17621265,2495,2495,2495,2495,0
20230907,205800,17621265,2495,2495,2495,2495,0
20230907,205700,17621265,2495,2495,2495,2495,0
20230907,205600,17621265,2495,2495,2495,2495,0
20230907,205500,17621265,2495,2495,2495,2495,0
20230907,205400,17621265,2495,2495,2495,2495,0
20230907,205300,17621265,2495,2495,2495,2495,0
20230907,205200,17621265,2495,2495,2495,2495,0
20230907,205100,17621265,2495,2495,2495,2495,0
20230907,205000,17621265,2495,2495,2495,2495,0
20230907,204900,17621265,2495,2495,2495,2495,0
20230907,204800,17621265,2495,2495,2495,2495,0
20230907,204700,17621265,2495,2495,2495,2495,0
20230907,204600,17621265,2495,2495,2495,2495,0
20230907,204500,17621265,2495,2495,2495,2495,0
20230907,204400,17621265,2495,2495,2495,2495,0
20230907,204300,17621265,2495,2495,2495,2495,0
20230907,204200,17621265,2495,2495,2495,2495,0
20230907,204100,17621265,2495,2495,2495,2495,0
20230907,204000,17621265,2495,2495,2495,2495,0
20230907,203900,17621265,2495,2495,2495,2495,0
20230907,203800,17621265,2495,2495,2495,2495,0
20230907,203700,17621265,2495,2495,2495,2495,0
20230907,203600,17621265,2495,2495,2495,2495,0
20230907,203500,17621265,2495,2495,2495,2495,0
20230907,203400,17621265,2495,2495,2495,2495,2
20230907,203300,17621265,2495,2495,2495,2495,0
20230907,203200,17621265,2495,2495,2495,2495,0
20230907,203100,17621265,2495,2495,2495,2495,0
20230907,203000,17621265,2495,2495,2495,2495,0
20230907,202900,17621265,2495,2495,2495,2495,0
20230907,202800,17621265,2495,2495,2495,2495,0
20230907,202700,17621265,2495,2495,2495,2495,0
20230907,202600,17621265,2495,2495,2495,2495,0
20230907,202500,17621265,2495,2495,2495,2495,0
20230907,202400,17621265,2495,2495,2495,2495,0
20230907,202300,17621265,2495,2495,2495,2495,0
20230907,202200,17621265,2495,2495,2495,2495,0
20230907,202100,17621265,2495,2495,2495,2495,0
20230907,202000,17621265,2495,2495,2495,2495,0
20230907,201900,17621265,2495,2495,2495,2495,0
20230907,201800,17621265,2495,2495,2495,2495,0
20230907,201700,17621265,2495,2495,2495,2495,0
20230907,201600,17621265,2495,2495,2495,2495,0
20230907,201500,17621265,2495,2495,2495,2495,0
20230907,201400,17621265,2495,2495,2495,2495,0
20230907,201300,17621265,2495,2495,2495,2495,0
20230907,201200,17621265,2495,2495,2495,2495,0
20230907,201100,17621265,2495,2495,2495,2495,0
20230907,201000,17621265,2495,2495,2495,2495,0
20230907,200900,17621265,2495,2495,2495,2495,0
20230907,200800,17621265,2495,2495,2495,2495,0
20230907,200700,17621265,2495,2495,2495,2495,0
20230907,200600,17621265,2495,2495,2495,2495,0
20230907,200500,17621265,2495,2495,2495,2495,0
20230907,200400,17621265,2495,2495,2495,2495,2
20230907,200300,17621265,2495,2495,2495,2495,0
20230907,200200,17621265,2495,2495,2495,2495,0
20230907,200100,17621265,2495,2495,2495,2495,0
20230907,200000,17621265,2495,2495,2495,2495,0
20230907,195900,17621265,2495,2495,2495,2495,0
20230907,195800,17621265,2495,2495,2495,2495,0
20230907,195700,17621265,2495,2495,2495,2495,0
20230907,195600,17621265,2495,2495,2495,2495,0
20230907,195500,17621265,2495,2495,2495,2495,0
20230907,195400,17621265,2495,2495,2495,2495,0
20230907,195300,17621265,2495,2495,2495,2495,0
20230907,195200,17621265,2495,2495,2495,2495,0
20230907,195100,17621265,2495,2495,2495,2495,0
20230907,195000,17621265,2495,2495,2495,2495,0
20230907,194900,17621265,2495,2495,2495,2495,0
20230907,194800,17621265,2495,2495,2495,2495,0
20230907,194700,17621265,2495,2495,2495,2495,0
20230907,194600,17621265,2495,2495,2495,2495,0
20230907,194500,17621265,2495,2495,2495,2495,0
20230907,194400,17621265,2495,2495,2495,2495,0
20230907,194300,17621265,2495,2495,2495,2495,0
20230907,194200,17621265,2495,2495,2495,2495,0
20230907,194100,17621265,2495,2495,2495,2495,0
20230907,194000,17621265,2495,2495,2495,2495,0
20230907,193900,17621265,2495,2495,2495,2495,0
20230907,193800,17621265,2495,2495,2495,2495,0
20230907,193700,17621265,2495,2495,2495,2495,0
20230907,193600,17621265,2495,2495,2495,2495,0
20230907,193500,17621265,2495,2495,2495,2495,0
20230907,193400,17621265,2495,2495,2495,2495,2
20230907,193300,17621265,2495,2495,2495,2495,0
20230907,193200,17621265,2495,2495,2495,2495,0
20230907,193100,17621265,2495,2495,2495,2495,0
20230907,193000,17621265,2495,2495,2495,2495,0
20230907,192900,17621265,2495,2495,2495,2495,0
20230907,192800,17621265,2495,2495,2495,2495,0
20230907,192700,17621265,2495,2495,2495,2495,0
20230907,192600,17621265,2495,2495,2495,2495,0
20230907,192500,17621265,2495,2495,2495,2495,0
20230907,192400,17621265,2495,2495,2495,2495,0
20230907,192300,17621265,2495,2495,2495,2495,0
20230907,192200,17621265,2495,2495,2495,2495,0
20230907,192100,17621265,2495,2495,2495,2495,0
20230907,192000,17621265,2495,2495,2495,2495,0
20230907,191900,17621265,2495,2495,2495,2495,0
20230907,191800,17621265,2495,2495,2495,2495,0
20230907,191700,17621265,2495,2495,2495,2495,0
20230907,191600,17621265,2495,2495,2495,2495,0
20230907,191500,17621265,2495,2495,2495,2495,0
20230907,191400,17621265,2495,2495,2495,2495,0
20230907,191300,17621265,2495,2495,2495,2495,0
20230907,191200,17621265,2495,2495,2495,2495,0
20230907,191100,17621265,2495,2495,2495,2495,0
20230907,191000,17621265,2495,2495,2495,2495,0
20230907,190900,17621265,2495,2495,2495,2495,0
20230907,190800,17621265,2495,2495,2495,2495,0
20230907,190700,17621265,2495,2495,2495,2495,0
20230907,190600,17621265,2495,2495,2495,2495,0
20230907,190500,17621265,2495,2495,2495,2495,0
20230907,190400,17621265,2495,2495,2495,2495,2
20230907,190300,17621265,2495,2495,2495,2495,0
20230907,190200,17621265,2495,2495,2495,2495,0
20230907,190100,17621265,2495,2495,2495,2495,0
20230907,190000,17621265,2495,2495,2495,2495,0
20230907,185900,17621265,2495,2495,2495,2495,0
20230907,185800,17621265,2495,2495,2495,2495,0
20230907,185700,17621265,2495,2495,2495,2495,0
20230907,185600,17621265,2495,2495,2495,2495,0
20230907,185500,17621265,2495,2495,2495,2495,0
20230907,185400,17621265,2495,2495,2495,2495,0
20230907,185300,17621265,2495,2495,2495,2495,0
20230907,185200,17621265,2495,2495,2495,2495,0
20230907,185100,17621265,2495,2495,2495,2495,0
20230907,185000,17621265,2495,2495,2495,2495,0
20230907,184900,17621265,2495,2495,2495,2495,0
20230907,184800,17621265,2495,2495,2495,2495,0
20230907,184700,17621265,2495,2495,2495,2495,0
20230907,184600,17621265,2495,2495,2495,2495,0
20230907,184500,17621265,2495,2495,2495,2495,0
20230907,184400,17621265,2495,2495,2495,2495,0
20230907,184300,17621265,2495,2495,2495,2495,0
20230907,184200,17621265,2495,2495,2495,2495,0
20230907,184100,17621265,2495,2495,2495,2495,0
20230907,184000,17621265,2495,2495,2495,2495,0
20230907,183900,17621265,2495,2495,2495,2495,0
20230907,183800,17621265,2495,2495,2495,2495,0
20230907,183700,17621265,2495,2495,2495,2495,0
20230907,183600,17621265,2495,2495,2495,2495,0
20230907,183500,17621265,2495,2495,2495,2495,0
20230907,183400,17621265,2495,2495,2495,2495,2
20230907,183300,17621265,2495,2495,2495,2495,0
20230907,183200,17621265,2495,2495,2495,2495,0
20230907,183100,17621265,2495,2495,2495,2495,0
20230907,183000,17621265,2495,2495,2495,2495,0
20230907,182900,17621265,2495,2495,2495,2495,0
20230907,182800,17621265,2495,2495,2495,2495,0
20230907,182700,17621265,2495,2495,2495,2495,0
20230907,182600,17621265,2495,2495,2495,2495,0
20230907,182500,17621265,2495,2495,2495,2495,0
20230907,182400,17621265,2495,2495,2495,2495,0
20230907,182300,17621265,2495,2495,2495,2495,0
20230907,182200,17621265,2495,2495,2495,2495,0
20230907,182100,17621265,2495,2495,2495,2495,0
20230907,182000,17621265,2495,2495,2495,2495,0
20230907,181900,17621265,2495,2495,2495,2495,0
20230907,181800,17621265,2495,2495,2495,2495,0
20230907,181700,17621265,2495,2495,2495,2495,0
20230907,181600,17621265,2495,2495,2495,2495,0
20230907,181500,17621265,2495,2495,2495,2495,0
20230907,181400,17621265,2495,2495,2495,2495,0
20230907,181300,17621265,2495,2495,2495,2495,0
20230907,181200,17621265,2495,2495,2495,2495,0
20230907,181100,17621265,2495,2495,2495,2495,0
20230907,181000,17621265,2495,2495,2495,2495,0
20230907,180900,17621265,2495,2495,2495,2495,0
20230907,180800,17621265,2495,2495,2495,2495,0
20230907,180700,17621265,2495,2495,2495,2495,0
20230907,180600,17621265,2495,2495,2495,2495,0
20230907,180500,17621265,2495,2495,2495,2495,0
20230907,180400,17621265,2495,2495,2495,2495,2
20230907,180300,17621265,2495,2495,2495,2495,0
20230907,180200,17621265,2495,2495,2495,2495,0
20230907,180100,17621265,2495,2495,2495,2495,0
20230907,180000,17621265,2495,2495,2495,2495,0
20230907,175900,17621265,2495,2495,2495,2495,0
20230907,175800,17621265,2495,2495,2495,2495,0
20230907,175700,17621265,2495,2495,2495,2495,0
20230907,175600,17621265,2495,2495,2495,2495,0
20230907,175500,17621265,2495,2495,2495,2495,0
20230907,175400,17621265,2495,2495,2495,2495,0
20230907,175300,17621265,2495,2495,2495,2495,0
20230907,175200,17621265,2495,2495,2495,2495,0
20230907,175100,17621265,2495,2495,2495,2495,0
20230907,175000,17621265,2495,2495,2495,2495,0
20230907,174900,17621265,2495,2495,2495,2495,0
20230907,174800,17621265,2495,2495,2495,2495,0
20230907,174700,17621265,2495,2495,2495,2495,0
20230907,174600,17621265,2495,2495,2495,2495,0
20230907,174500,17621265,2495,2495,2495,2495,0
20230907,174400,17621265,2495,2495,2495,2495,0
20230907,174300,17621265,2495,2495,2495,2495,0
20230907,174200,17621265,2495,2495,2495,2495,0
20230907,174100,17621265,2495,2495,2495,2495,0
20230907,174000,17621265,2495,2495,2495,2495,0
20230907,173900,17621265,2495,2495,2495,2495,0
20230907,173800,17621265,2495,2495,2495,2495,0
20230907,173700,17621265,2495,2495,2495,2495,0
20230907,173600,17621265,2495,2495,2495,2495,0
20230907,173500,17621265,2495,2495,2495,2495,0
20230907,173400,17621265,2495,2495,2495,2495,2
20230907,173300,17621265,2495,2495,2495,2495,0
20230907,173200,17621265,2495,2495,2495,2495,0
20230907,173100,17621265,2495,2495,2495,2495,0
20230907,173000,17621265,2495,2495,2495,2495,0
20230907,172900,17621265,2495,2495,2495,2495,0
20230907,172800,17621265,2495,2495,2495,2495,0
20230907,172700,17621265,2495,2495,2495,2495,0
20230907,172600,17621265,2495,2495,2495,2495,0
20230907,172500,17621265,2495,2495,2495,2495,0
20230907,172400,17621265,2495,2495,2495,2495,0
20230907,172300,17621265,2495,2495,2495,2495,0
20230907,172200,17621265,2495,2495,2495,2495,0
20230907,172100,17621265,2495,2495,2495,2495,0
20230907,172000,17621265,2495,2495,2495,2495,0
20230907,171900,17621265,2495,2495,2495,2495,0
20230907,171800,17621265,2495,2495,2495,2495,0
20230907,171700,17621265,2495,2495,2495,2495,0
20230907,171600,17621265,2495,2495,2495,2495,0
20230907,171500,17621265,2495,2495,2495,2495,0
20230907,171400,17621265,2495,2495,2495,2495,0
20230907,171300,17621265,2495,2495,2495,2495,0
20230907,171200,17621265,2495,2495,2495,2495,0
20230907,171100,17621265,2495,2495,2495,2495,0
20230907,171000,17621265,2495,2495,2495,2495,0
20230907,170900,17621265,2495,2495,2495,2495,0
20230907,170800,17621265,2495,2495,2495,2495,0
20230907,170700,17621265,2495,2495,2495,2495,0
20230907,170600,17621265,2495,2495,2495,2495,0
20230907,170500,17621265,2495,2495,2495,2495,0
20230907,170400,17621265,2495,2495,2495,2495,2
20230907,170300,17621265,2495,2495,2495,2495,0
20230907,170200,17621265,2495,2495,2495,2495,0
20230907,170100,17621265,2495,2495,2495,2495,0
20230907,170000,17621265,2495,2495,2495,2495,0
20230907,165900,17621265,2495,2495,2495,2495,0
20230907,165800,17621265,2495,2495,2495,2495,0
20230907,165700,17621265,2495,2495,2495,2495,0
20230907,165600,17621265,2495,2495,2495,2495,0
20230907,165500,17621265,2495,2495,2495,2495,0
20230907,165400,17621265,2495,2495,2495,2495,0
20230907,165300,17621265,2495,2495,2495,2495,0
20230907,165200,17621265,2495,2495,2495,2495,0
20230907,165100,17621265,2495,2495,2495,2495,0
20230907,165000,17621265,2495,2495,2495,2495,0
20230907,164900,17621265,2495,2495,2495,2495,0
20230907,164800,17621265,2495,2495,2495,2495,0
20230907,164700,17621265,2495,2495,2495,2495,0
20230907,164600,17621265,2495,2495,2495,2495,0
20230907,164500,17621265,2495,2495,2495,2495,0
20230907,164400,17621265,2495,2495,2495,2495,0
20230907,164300,17621265,2495,2495,2495,2495,0
20230907,164200,17621265,2495,2495,2495,2495,0
20230907,164100,17621265,2495,2495,2495,2495,0
20230907,164000,17621265,2495,2495,2495,2495,0
20230907,163900,17621265,2495,2495,2495,2495,0
20230907,163800,17621265,2495,2495,2495,2495,0
20230907,163700,17621265,2495,2495,2495,2495,0
20230907,163600,17621265,2495,2495,2495,2495,0
20230907,163500,17621265,2495,2495,2495,2495,0
20230907,163400,17621265,2495,2495,2495,2495,2
20230907,163300,17621265,2495,2495,2495,2495,0
20230907,163200,17621265,2495,2495,2495,2495,0
20230907,163100,17621265,2495,2495,2495,2495,0
20230907,163000,17621265,2495,2495,2495,2495,0
20230907,162900,17621265,2495,2495,2495,2495,0
20230907,162800,17621265,2495,2495,2495,2495,0
20230907,162700,17621265,2495,2495,2495,2495,0
20230907,162600,17621265,2495,2495,2495,2495,0
20230907,162500,17621265,2495,2495,2495,2495,0
20230907,162400,17621265,2495,2495,2495,2495,0
20230907,162300,17621265,2495,2495,2495,2495,0
20230907,162200,17621265,2495,2495,2495,2495,0
20230907,162100,17621265,2495,2495,2495,2495,0
20230907,162000,17621265,2495,2495,2495,2495,0
20230907,161900,17621265,2495,2495,2495,2495,0
20230907,161800,17621265,2495,2495,2495,2495,0
20230907,161700,17621265,2495,2495,2495,2495,0
20230907,161600,17621265,2495,2495,2495,2495,0
20230907,161500,17621265,2495,2495,2495,2495,0
20230907,161400,17621265,2495,2495,2495,2495,0
20230907,161300,17621265,2495,2495,2495,2495,0
20230907,161200,17621265,2495,2495,2495,2495,0
20230907,161100,17621265,2495,2495,2495,2495,0
20230907,161000,17621265,2495,2495,2495,2495,0
20230907,160900,17621265,2495,2495,2495,2495,0
20230907,160800,17621265,2495,2495,2495,2495,0
20230907,160700,17621265,2495,2495,2495,2495,0
20230907,160600,17621265,2495,2495,2495,2495,0
20230907,160500,17621265,2495,2495,2495,2495,0
20230907,160400,17621265,2495,2495,2495,2495,2
20230907,160300,17621265,2495,2495,2495,2495,0
20230907,160200,17621265,2495,2495,2495,2495,0
20230907,160100,17621265,2495,2495,2495,2495,0
20230907,160000,17621265,2495,2495,2495,2495,0
20230907,155900,17621265,2495,2495,2495,2495,0
20230907,155800,17621265,2495,2495,2495,2495,0
20230907,155700,17621265,2495,2495,2495,2495,0
20230907,155600,17621265,2495,2495,2495,2495,0
20230907,155500,17621265,2495,2495,2495,2495,0
20230907,155400,17621265,2495,2495,2495,2495,0
20230907,155300,17621265,2495,2495,2495,2495,0
20230907,155200,17621265,2495,2495,2495,2495,0
20230907,155100,17621265,2495,2495,2495,2495,0
20230907,155000,17621265,2495,2495,2495,2495,0
20230907,154900,17621265,2495,2495,2495,2495,0
20230907,154800,17621265,2495,2495,2495,2495,0
20230907,154700,17621265,2495,2495,2495,2495,0
20230907,154600,17621265,2495,2495,2495,2495,0
20230907,154500,17621265,2495,2495,2495,2495,0
20230907,154400,17621265,2495,2495,2495,2495,0
20230907,154300,17621265,2495,2495,2495,2495,0
20230907,154200,17621265,2495,2495,2495,2495,0
20230907,154100,17621265,2495,2495,2495,2495,0
20230907,154000,17621265,2495,2495,2495,2495,0
20230907,153900,17621265,2495,2495,2495,2495,0
20230907,153800,17621265,2495,2495,2495,2495,0
20230907,153700,17621265,2495,2495,2495,2495,0
20230907,153600,17621265,2495,2495,2495,2495,0
20230907,153500,17621265,2495,2495,2495,2495,0
20230907,153400,17621265,2495,2495,2495,2495,2
20230907,153300,17621265,2495,2495,2495,2495,0
20230907,153200,17621265,2495,2495,2495,2495,0
20230907,153100,17621265,2495,2495,2495,2495,0
20230907,153000,17621265,2495,2495,2495,2495,2
20230907,152900,17616275,2500,2500,2500,2500,0
20230907,152800,17616275,2500,2500,2500,2500,0
20230907,152700,17616275,2500,2500,2500,2500,0
20230907,152600,17616275,2500,2500,2500,2500,0
20230907,152500,17616275,2500,2500,2500,2500,0
20230907,152400,17616275,2500,2500,2500,2500,0
20230907,152300,17616275,2500,2500,2500,2500,0
20230907,152200,17616275,2500,2500,2500,2500,0
20230907,152100,17616275,2500,2500,2500,2500,0
20230907,152000,17616275,2500,2500,2500,2500,0
20230907,151900,17616275,2500,2500,2500,2500,0
20230907,151800,17616275,2500,2500,2500,2500,0
20230907,151700,17616275,2500,2500,2500,2500,0
20230907,151600,17616275,2500,2500,2500,2500,0
20230907,151500,17616275,2500,2500,2500,2500,0
20230907,151400,17616275,2500,2500,2500,2500,0
20230907,151300,17616275,2500,2500,2500,2500,0
20230907,151200,17616275,2500,2500,2500,2500,0
20230907,151100,17616275,2500,2500,2500,2500,0
20230907,151000,17616275,2500,2500,2500,2500,0
20230907,150900,17616275,2500,2500,2500,2500,0
20230907,150800,17616275,2500,2500,2500,2500,0
20230907,150700,17616275,2500,2500,2500,2500,0
20230907,150600,17616275,2500,2500,2500,2500,0
20230907,150500,17616275,2500,2500,2500,2500,0
20230907,150400,17616275,2500,2500,2500,2500,0
20230907,150300,17616275,2500,2500,2500,2500,0
20230907,150200,17616275,2500,2500,2500,2500,0
20230907,150100,17616275,2500,2500,2500,2500,0
20230907,150000,17616275,2500,2500,2500,2500,0
20230907,145900,17616275,2500,2500,2500,2500,0
20230907,145800,17616275,2500,2500,2500,2500,0
20230907,145700,17616275,2500,2500,2500,2500,0
20230907,145600,17616275,2500,2500,2500,2500,0
20230907,145500,17616275,2500,2500,2500,2500,0
20230907,145400,17616275,2500,2500,2500,2500,0
20230907,145300,17616275,2500,2500,2500,2500,0
20230907,145200,17616275,2500,2500,2500,2500,0
20230907,145100,17616275,2500,2500,2500,2500,0
20230907,145000,17616275,2500,2500,2500,2500,0
20230907,144900,17616275,2500,2500,2500,2500,0
20230907,144800,17616275,2500,2500,2500,2500,0
20230907,144700,17616275,2500,2500,2500,2500,0
20230907,144600,17616275,2500,2500,2500,2500,0
20230907,144500,17616275,2500,2500,2500,2500,0
20230907,144400,17616275,2500,2500,2500,2500,0
20230907,144300,17616275,2500,2500,2500,2500,0
20230907,144200,17616275,2500,2500,2500,2500,0
20230907,144100,17616275,2500,2500,2500,2500,0
20230907,144000,17616275,2500,2500,2500,2500,0
20230907,143900,17616275,2500,2500,2500,2500,0
20230907,143800,17616275,2500,2500,2500,2500,0
20230907,143700,17616275,2500,2500,2500,2500,0
20230907,143600,17616275,2500,2500,2500,2500,0
20230907,143500,17616275,2500,2500,2500,2500,0
20230907,143400,17616275,2500,2500,2500,2500,0
20230907,143300,17616275,2500,2500,2500,2500,0
20230907,143200,17616275,2500,2500,2500,2500,0
20230907,143100,17616275,2500,2500,2500,2500,0
20230907,143000,17616275,2500,2500,2500,2500,0
20230907,142900,17616275,2500,2500,2500,2500,0
20230907,142800,17616275,2500,2500,2500,2500,0
20230907,142700,17616275,2500,2500,2500,2500,0
20230907,142600,17616275,2500,2500,2500,2500,0
20230907,142500,17616275,2500,2500,2500,2500,0
20230907,142400,17616275,2500,2500,2500,2500,0
20230907,142300,17616275,2500,2500,2500,2500,0
20230907,142200,17616275,2500,2500,2500,2500,0
20230907,142100,17616275,2500,2500,2500,2500,0
20230907,142000,17616275,2500,2500,2500,2500,0
20230907,141900,17616275,2500,2500,2500,2500,0
20230907,141800,17616275,2500,2500,2500,2500,0
20230907,141700,17616275,2500,2500,2500,2500,0
20230907,141600,17616275,2500,2500,2500,2500,0
20230907,141500,17616275,2500,2500,2500,2500,0
20230907,141400,17616275,2500,2500,2500,2500,0
20230907,141300,17616275,2500,2500,2500,2500,0
20230907,141200,17616275,2500,2500,2500,2500,0
20230907,141100,17616275,2500,2500,2500,2500,0
20230907,141000,17616275,2500,2500,2500,2500,0
20230907,140900,17616275,2500,2500,2500,2500,0
20230907,140800,17616275,2500,2500,2500,2500,0
20230907,140700,17616275,2500,2500,2500,2500,0
20230907,140600,17616275,2500,2500,2500,2500,0
20230907,140500,17616275,2500,2500,2500,2500,0
20230907,140400,17616275,2500,2500,2500,2500,0
20230907,140300,17616275,2500,2500,2500,2500,0
20230907,140200,17616275,2500,2500,2500,2500,0
20230907,140100,17616275,2500,2500,2500,2500,0
20230907,140000,17616275,2500,2500,2500,2500,0
20230907,135900,17616275,2500,2500,2500,2500,0
20230907,135800,17616275,2500,2500,2500,2500,0
20230907,135700,17616275,2500,2500,2500,2500,0
20230907,135600,17616275,2500,2500,2500,2500,0
20230907,135500,17616275,2500,2500,2500,2500,0
20230907,135400,17616275,2500,2500,2500,2500,0
20230907,135300,17616275,2500,2500,2500,2500,0
20230907,135200,17616275,2500,2500,2500,2500,0
20230907,135100,17616275,2500,2500,2500,2500,0
20230907,135000,17616275,2500,2500,2500,2500,0
20230907,134900,17616275,2500,2500,2500,2500,0
20230907,134800,17616275,2500,2500,2500,2500,0
20230907,134700,17616275,2500,2500,2500,2500,0
20230907,134600,17616275,2500,2500,2500,2500,0
20230907,134500,17616275,2500,2500,2500,2500,0
20230907,134400,17616275,2500,2500,2500,2500,0
20230907,134300,17616275,2500,2500,2500,2500,0
20230907,134200,17616275,2500,2500,2500,2500,0
20230907,134100,17616275,2500,2500,2500,2500,0
20230907,134000,17616275,2500,2500,2500,2500,0
20230907,133900,17616275,2500,2500,2500,2500,0
20230907,133800,17616275,2500,2500,2500,2500,0
20230907,133700,17616275,2500,2500,2500,2500,0
20230907,133600,17616275,2500,2500,2500,2500,0
20230907,133500,17616275,2500,2500,2500,2500,0
20230907,133400,17616275,2500,2500,2500,2500,0
20230907,133300,17616275,2500,2500,2500,2500,0
20230907,133200,17616275,2500,2500,2500,2500,0
20230907,133100,17616275,2500,2500,2500,2500,0
20230907,133000,17616275,2500,2500,2500,2500,0
20230907,132900,17616275,2500,2500,2500,2500,0
20230907,132800,17616275,2500,2500,2500,2500,0
20230907,132700,17616275,2500,2500,2500,2500,0
20230907,132600,17616275,2500,2500,2500,2500,0
20230907,132500,17616275,2500,2500,2500,2500,0
20230907,132400,17616275,2500,2500,2500,2500,0
20230907,132300,17616275,2500,2500,2500,2500,0
20230907,132200,17616275,2500,2500,2500,2500,0
20230907,132100,17616275,2500,2500,2500,2500,0
20230907,132000,17616275,2500,2500,2500,2500,0
20230907,131900,17616275,2500,2500,2500,2500,0
20230907,131800,17616275,2500,2500,2500,2500,0
20230907,131700,17616275,2500,2500,2500,2500,0
20230907,131600,17616275,2500,2500,2500,2500,0
20230907,131500,17616275,2500,2500,2500,2500,0
20230907,131400,17616275,2500,2500,2500,2500,0
20230907,131300,17616275,2500,2500,2500,2500,0
20230907,131200,17616275,2500,2500,2500,2500,0
20230907,131100,17616275,2500,2500,2500,2500,0
20230907,131000,17616275,2500,2500,2500,2500,0
20230907,130900,17616275,2500,2500,2500,2500,0
20230907,130800,17616275,2500,2500,2500,2500,0
20230907,130700,17616275,2500,2500,2500,2500,0
20230907,130600,17616275,2500,2500,2500,2500,0
20230907,130500,17616275,2500,2500,2500,2500,0
20230907,130400,17616275,2500,2500,2500,2500,0
20230907,130300,17616275,2500,2500,2500,2500,0
20230907,130200,17616275,2500,2500,2500,2500,0
20230907,130100,17616275,2500,2500,2500,2500,0
20230907,130000,17616275,2500,2500,2500,2500,0
20230907,125900,17616275,2500,2500,2500,2500,0
20230907,125800,17616275,2500,2500,2500,2500,0
20230907,125700,17616275,2500,2500,2500,2500,0
20230907,125600,17616275,2500,2500,2500,2500,0
20230907,125500,17616275,2500,2500,2500,2500,0
20230907,125400,17616275,2500,2500,2500,2500,0
20230907,125300,17616275,2500,2500,2500,2500,0
20230907,125200,17616275,2500,2500,2500,2500,0
20230907,125100,17616275,2500,2500,2500,2500,0
20230907,125000,17616275,2500,2500,2500,2500,0
20230907,124900,17616275,2500,2500,2500,2500,0
20230907,124800,17616275,2500,2500,2500,2500,0
20230907,124700,17616275,2500,2500,2500,2500,0
20230907,124600,17616275,2500,2500,2500,2500,0
20230907,124500,17616275,2500,2500,2500,2500,0
20230907,124400,17616275,2500,2500,2500,2500,0
20230907,124300,17616275,2500,2500,2500,2500,0
20230907,124200,17616275,2500,2500,2500,2500,0
20230907,124100,17616275,2500,2500,2500,2500,0
20230907,124000,17616275,2500,2500,2500,2500,0
20230907,123900,17616275,2500,2500,2500,2500,0
20230907,123800,17616275,2500,2500,2500,2500,0
20230907,123700,17616275,2500,2500,2500,2500,0
20230907,123600,17616275,2500,2500,2500,2500,0
20230907,123500,17616275,2500,2500,2500,2500,0
20230907,123400,17616275,2500,2500,2500,2500,0
20230907,123300,17616275,2500,2500,2500,2500,0
20230907,123200,17616275,2500,2500,2500,2500,0
20230907,123100,17616275,2500,2500,2500,2500,0
20230907,123000,17616275,2500,2500,2500,2500,0
20230907,122900,17616275,2500,2500,2500,2500,0
20230907,122800,17616275,2500,2500,2500,2500,0
20230907,122700,17616275,2500,2500,2500,2500,0
20230907,122600,17616275,2500,2500,2500,2500,0
20230907,122500,17616275,2500,2500,2500,2500,0
20230907,122400,17616275,2500,2500,2500,2500,0
20230907,122300,17616275,2500,2500,2500,2500,0
20230907,122200,17616275,2500,2500,2500,2500,0
20230907,122100,17616275,2500,2500,2500,2500,0
20230907,122000,17616275,2500,2500,2500,2500,0
20230907,121900,17616275,2500,2500,2500,2500,0
20230907,121800,17616275,2500,2500,2500,2500,0
20230907,121700,17616275,2500,2500,2500,2500,0
20230907,121600,17616275,2500,2500,2500,2500,0
20230907,121500,17616275,2500,2500,2500,2500,0
20230907,121400,17616275,2500,2500,2500,2500,0
20230907,121300,17616275,2500,2500,2500,2500,0
20230907,121200,17616275,2500,2500,2500,2500,0
20230907,121100,17616275,2500,2500,2500,2500,0
20230907,121000,17616275,2500,2500,2500,2500,0
20230907,120900,17616275,2500,2500,2500,2500,0
20230907,120800,17616275,2500,2500,2500,2500,0
20230907,120700,17616275,2500,2500,2500,2500,0
20230907,120600,17616275,2500,2500,2500,2500,0
20230907,120500,17616275,2500,2500,2500,2500,1
20230907,120400,17613775,2365,2380,2380,2365,592
20230907,120300,16209925,2500,2500,2500,2500,0
20230907,120200,16209925,2500,2500,2500,2500,0
20230907,120100,16209925,2500,2500,2500,2500,0
20230907,120000,16209925,2500,2500,2500,2500,0
20230907,115900,16209925,2500,2500,2500,2500,0
20230907,115800,16209925,2500,2500,2500,2500,0
20230907,115700,16209925,2500,2500,2500,2500,0
20230907,115600,16209925,2500,2500,2500,2500,0
20230907,115500,16209925,2500,2500,2500,2500,0
20230907,115400,16209925,2500,2500,2500,2500,0
20230907,115300,16209925,2500,2500,2500,2500,0
20230907,115200,16209925,2500,2500,2500,2500,0
20230907,115100,16209925,2500,2500,2500,2500,0
20230907,115000,16209925,2500,2500,2500,2500,0
20230907,114900,16209925,2500,2500,2500,2500,0
20230907,114800,16209925,2500,2500,2500,2500,0
20230907,114700,16209925,2500,2500,2500,2500,0
20230907,114600,16209925,2500,2500,2500,2500,0
20230907,114500,16209925,2500,2500,2500,2500,0
20230907,114400,16209925,2500,2500,2500,2500,0
20230907,114300,16209925,2500,2500,2500,2500,0
20230907,114200,16209925,2500,2500,2500,2500,0
20230907,114100,16209925,2500,2500,2500,2500,0
20230907,114000,16209925,2500,2500,2500,2500,0
20230907,113900,16209925,2500,2500,2500,2500,0
20230907,113800,16209925,2500,2500,2500,2500,0
20230907,113700,16209925,2500,2500,2500,2500,0
20230907,113600,16209925,2500,2500,2500,2500,0
20230907,113500,16209925,2500,2500,2500,2500,0
20230907,113400,16209925,2500,2500,2500,2500,0
20230907,113300,16209925,2500,2500,2500,2500,0
20230907,113200,16209925,2500,2500,2500,2500,0
20230907,113100,16209925,2500,2500,2500,2500,0
20230907,113000,16209925,2500,2500,2500,2500,0
20230907,112900,16209925,2500,2500,2500,2500,0
20230907,112800,16209925,2500,2500,2500,2500,0
20230907,112700,16209925,2500,2500,2500,2500,0
20230907,112600,16209925,2500,2500,2500,2500,0
20230907,112500,16209925,2500,2500,2500,2500,0
20230907,112400,16209925,2500,2500,2500,2500,0
20230907,112300,16209925,2500,2500,2500,2500,0
20230907,112200,16209925,2500,2500,2500,2500,0
20230907,112100,16209925,2500,2500,2500,2500,0
20230907,112000,16209925,2500,2500,2500,2500,1
20230907,111900,16207425,2365,2365,2365,2365,0
20230907,111800,16207425,2365,2365,2365,2365,0
20230907,111700,16207425,2365,2375,2375,2365,6200
20230907,111600,1520380,2510,2510,2510,2510,0
20230907,111500,1520380,2510,2510,2510,2510,1
20230907,111400,1517870,2370,2370,2370,2370,0
20230907,111300,1517870,2370,2370,2370,2370,0
20230907,111200,1517870,2370,2370,2370,2370,0
20230907,111100,1517870,2370,2370,2370,2370,0
20230907,111000,1517870,2370,2370,2370,2370,0
20230907,110900,1517870,2370,2370,2370,2370,0
20230907,110800,1517870,2370,2370,2370,2370,0
20230907,110700,1517870,2370,2400,2400,2370,638
20230907,110600,2570,2570,2570,2570,2570,0
20230907,110500,2570,2570,2570,2570,2570,0
20230907,110400,2570,2570,2570,2570,2570,0
20230907,110300,2570,2570,2570,2570,2570,0
20230907,110200,2570,2570,2570,2570,2570,0
20230907,110100,2570,2570,2570,2570,2570,0
20230907,110000,2570,2570,2570,2570,2570,0
20230907,105900,2570,2570,2570,2570,2570,0
20230907,105800,2570,2570,2570,2570,2570,0
20230907,105700,2570,2570,2570,2570,2570,0
20230907,105600,2570,2570,2570,2570,2570,0
20230907,105500,2570,2570,2570,2570,2570,0
20230907,105400,2570,2570,2570,2570,2570,0
20230907,105300,2570,2570,2570,2570,2570,0
20230907,105200,2570,2570,2570,2570,2570,0
20230907,105100,2570,2570,2570,2570,2570,0
20230907,105000,2570,2570,2570,2570,2570,0
20230907,104900,2570,2570,2570,2570,2570,0
20230907,104800,2570,2570,2570,2570,2570,0
20230907,104700,2570,2570,2570,2570,2570,0
20230907,104600,2570,2570,2570,2570,2570,0
20230907,104500,2570,2570,2570,2570,2570,0
20230907,104400,2570,2570,2570,2570,2570,0
20230907,104300,2570,2570,2570,2570,2570,0
20230907,104200,2570,2570,2570,2570,2570,0
20230907,104100,2570,2570,2570,2570,2570,0
20230907,104000,2570,2570,2570,2570,2570,0
20230907,103900,2570,2570,2570,2570,2570,0
20230907,103800,2570,2570,2570,2570,2570,0
20230907,103700,2570,2570,2570,2570,2570,0
20230907,103600,2570,2570,2570,2570,2570,0
20230907,103500,2570,2570,2570,2570,2570,0
20230907,103400,2570,2570,2570,2570,2570,0
20230907,103300,2570,2570,2570,2570,2570,0
20230907,103200,2570,2570,2570,2570,2570,0
20230907,103100,2570,2570,2570,2570,2570,0
20230907,103000,2570,2570,2570,2570,2570,0
20230907,102900,2570,2570,2570,2570,2570,0
20230907,102800,2570,2570,2570,2570,2570,0
20230907,102700,2570,2570,2570,2570,2570,0
20230907,102600,2570,2570,2570,2570,2570,0
20230907,102500,2570,2570,2570,2570,2570,0
20230907,102400,2570,2570,2570,2570,2570,0
20230907,102300,2570,2570,2570,2570,2570,0
20230907,102200,2570,2570,2570,2570,2570,0
20230907,102100,2570,2570,2570,2570,2570,0
20230907,102000,2570,2570,2570,2570,2570,0
20230907,101900,2570,2570,2570,2570,2570,0
20230907,101800,2570,2570,2570,2570,2570,0
20230907,101700,2570,2570,2570,2570,2570,0
20230907,101600,2570,2570,2570,2570,2570,0
20230907,101500,2570,2570,2570,2570,2570,0
20230907,101400,2570,2570,2570,2570,2570,0
20230907,101300,2570,2570,2570,2570,2570,0
20230907,101200,2570,2570,2570,2570,2570,0
20230907,101100,2570,2570,2570,2570,2570,0
20230907,101000,2570,2570,2570,2570,2570,0
20230907,100900,2570,2570,2570,2570,2570,0
20230907,100800,2570,2570,2570,2570,2570,0
20230907,100700,2570,2570,2570,2570,2570,0
20230907,100600,2570,2570,2570,2570,2570,0
20230907,100500,2570,2570,2570,2570,2570,0
20230907,100400,2570,2570,2570,2570,2570,0
20230907,100300,2570,2570,2570,2570,2570,0
20230907,100200,2570,2570,2570,2570,2570,0
20230907,100100,2570,2570,2570,2570,2570,0
20230907,100000,2570,2570,2570,2570,2570,0
20230907,095900,2570,2570,2570,2570,2570,0
20230907,095800,2570,2570,2570,2570,2570,0
20230907,095700,2570,2570,2570,2570,2570,0
20230907,095600,2570,2570,2570,2570,2570,0
20230907,095500,2570,2570,2570,2570,2570,0
20230907,095400,2570,2570,2570,2570,2570,0
20230907,095300,2570,2570,2570,2570,2570,0
20230907,095200,2570,2570,2570,2570,2570,0
20230907,095100,2570,2570,2570,2570,2570,0
20230907,095000,2570,2570,2570,2570,2570,0
20230907,094900,2570,2570,2570,2570,2570,0
20230907,094800,2570,2570,2570,2570,2570,0
20230907,094700,2570,2570,2570,2570,2570,0
20230907,094600,2570,2570,2570,2570,2570,0
20230907,094500,2570,2570,2570,2570,2570,0
20230907,094400,2570,2570,2570,2570,2570,0
20230907,094300,2570,2570,2570,2570,2570,0
20230907,094200,2570,2570,2570,2570,2570,0
20230907,094100,2570,2570,2570,2570,2570,0
20230907,094000,2570,2570,2570,2570,2570,0
20230907,093900,2570,2570,2570,2570,2570,0
20230907,093800,2570,2570,2570,2570,2570,0
20230907,093700,2570,2570,2570,2570,2570,0
20230907,093600,2570,2570,2570,2570,2570,0
20230907,093500,2570,2570,2570,2570,2570,0
20230907,093400,2570,2570,2570,2570,2570,0
20230907,093300,2570,2570,2570,2570,2570,0
20230907,093200,2570,2570,2570,2570,2570,0
20230907,093100,2570,2570,2570,2570,2570,0
20230907,093000,2570,2570,2570,2570,2570,0
20230907,092900,2570,2570,2570,2570,2570,0
20230907,092800,2570,2570,2570,2570,2570,0
20230907,092700,2570,2570,2570,2570,2570,0
20230907,092600,2570,2570,2570,2570,2570,0
20230907,092500,2570,2570,2570,2570,2570,0
20230907,092400,2570,2570,2570,2570,2570,0
20230907,092300,2570,2570,2570,2570,2570,0
20230907,092200,2570,2570,2570,2570,2570,0
20230907,092100,2570,2570,2570,2570,2570,0
20230907,092000,2570,2570,2570,2570,2570,0
20230907,091900,2570,2570,2570,2570,2570,0
20230907,091800,2570,2570,2570,2570,2570,0
20230907,091700,2570,2570,2570,2570,2570,0
20230907,091600,2570,2570,2570,2570,2570,0
20230907,091500,2570,2570,2570,2570,2570,0
20230907,091400,2570,2570,2570,2570,2570,0
20230907,091300,2570,2570,2570,2570,2570,0
20230907,091200,2570,2570,2570,2570,2570,0
20230907,091100,2570,2570,2570,2570,2570,0
20230907,091000,2570,2570,2570,2570,2570,0
20230907,090900,2570,2570,2570,2570,2570,0
20230907,090800,2570,2570,2570,2570,2570,0
20230907,090700,2570,2570,2570,2570,2570,0
20230907,090600,2570,2570,2570,2570,2570,0
20230907,090500,2570,2570,2570,2570,2570,0
20230907,090400,2570,2570,2570,2570,2570,0
20230907,090300,2570,2570,2570,2570,2570,0
20230907,090200,2570,2570,2570,2570,2570,0
20230907,090100,2570,2570,2570,2570,2570,1
20230907,090000,0,2485,2485,2485,2485,0