KissMeData/439730/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,205700,6843970,2280,2280,2280,2280,13
20230904,205600,6843970,2280,2280,2280,2280,0
20230904,205500,6843970,2280,2280,2280,2280,0
20230904,205400,6843970,2280,2280,2280,2280,0
20230904,205300,6843970,2280,2280,2280,2280,0
20230904,205200,6843970,2280,2280,2280,2280,0
20230904,205100,6843970,2280,2280,2280,2280,0
20230904,205000,6843970,2280,2280,2280,2280,0
20230904,204900,6843970,2280,2280,2280,2280,0
20230904,204800,6843970,2280,2280,2280,2280,0
20230904,204700,6843970,2280,2280,2280,2280,0
20230904,204600,6843970,2280,2280,2280,2280,0
20230904,204500,6843970,2280,2280,2280,2280,0
20230904,204400,6843970,2280,2280,2280,2280,0
20230904,204300,6843970,2280,2280,2280,2280,0
20230904,204200,6843970,2280,2280,2280,2280,0
20230904,204100,6843970,2280,2280,2280,2280,0
20230904,204000,6843970,2280,2280,2280,2280,0
20230904,203900,6843970,2280,2280,2280,2280,0
20230904,203800,6843970,2280,2280,2280,2280,0
20230904,203700,6843970,2280,2280,2280,2280,0
20230904,203600,6843970,2280,2280,2280,2280,0
20230904,203500,6843970,2280,2280,2280,2280,0
20230904,203400,6843970,2280,2280,2280,2280,0
20230904,203300,6843970,2280,2280,2280,2280,0
20230904,203200,6843970,2280,2280,2280,2280,0
20230904,203100,6843970,2280,2280,2280,2280,0
20230904,203000,6843970,2280,2280,2280,2280,0
20230904,202900,6843970,2280,2280,2280,2280,0
20230904,202800,6843970,2280,2280,2280,2280,0
20230904,202700,6843970,2280,2280,2280,2280,13
20230904,202600,6843970,2280,2280,2280,2280,0
20230904,202500,6843970,2280,2280,2280,2280,0
20230904,202400,6843970,2280,2280,2280,2280,0
20230904,202300,6843970,2280,2280,2280,2280,0
20230904,202200,6843970,2280,2280,2280,2280,0
20230904,202100,6843970,2280,2280,2280,2280,0
20230904,202000,6843970,2280,2280,2280,2280,0
20230904,201900,6843970,2280,2280,2280,2280,0
20230904,201800,6843970,2280,2280,2280,2280,0
20230904,201700,6843970,2280,2280,2280,2280,0
20230904,201600,6843970,2280,2280,2280,2280,0
20230904,201500,6843970,2280,2280,2280,2280,0
20230904,201400,6843970,2280,2280,2280,2280,0
20230904,201300,6843970,2280,2280,2280,2280,0
20230904,201200,6843970,2280,2280,2280,2280,0
20230904,201100,6843970,2280,2280,2280,2280,0
20230904,201000,6843970,2280,2280,2280,2280,0
20230904,200900,6843970,2280,2280,2280,2280,0
20230904,200800,6843970,2280,2280,2280,2280,0
20230904,200700,6843970,2280,2280,2280,2280,0
20230904,200600,6843970,2280,2280,2280,2280,0
20230904,200500,6843970,2280,2280,2280,2280,0
20230904,200400,6843970,2280,2280,2280,2280,0
20230904,200300,6843970,2280,2280,2280,2280,0
20230904,200200,6843970,2280,2280,2280,2280,0
20230904,200100,6843970,2280,2280,2280,2280,0
20230904,200000,6843970,2280,2280,2280,2280,0
20230904,195900,6843970,2280,2280,2280,2280,0
20230904,195800,6843970,2280,2280,2280,2280,0
20230904,195700,6843970,2280,2280,2280,2280,13
20230904,195600,6843970,2280,2280,2280,2280,0
20230904,195500,6843970,2280,2280,2280,2280,0
20230904,195400,6843970,2280,2280,2280,2280,0
20230904,195300,6843970,2280,2280,2280,2280,0
20230904,195200,6843970,2280,2280,2280,2280,0
20230904,195100,6843970,2280,2280,2280,2280,0
20230904,195000,6843970,2280,2280,2280,2280,0
20230904,194900,6843970,2280,2280,2280,2280,0
20230904,194800,6843970,2280,2280,2280,2280,0
20230904,194700,6843970,2280,2280,2280,2280,0
20230904,194600,6843970,2280,2280,2280,2280,0
20230904,194500,6843970,2280,2280,2280,2280,0
20230904,194400,6843970,2280,2280,2280,2280,0
20230904,194300,6843970,2280,2280,2280,2280,0
20230904,194200,6843970,2280,2280,2280,2280,0
20230904,194100,6843970,2280,2280,2280,2280,0
20230904,194000,6843970,2280,2280,2280,2280,0
20230904,193900,6843970,2280,2280,2280,2280,0
20230904,193800,6843970,2280,2280,2280,2280,0
20230904,193700,6843970,2280,2280,2280,2280,0
20230904,193600,6843970,2280,2280,2280,2280,0
20230904,193500,6843970,2280,2280,2280,2280,0
20230904,193400,6843970,2280,2280,2280,2280,0
20230904,193300,6843970,2280,2280,2280,2280,0
20230904,193200,6843970,2280,2280,2280,2280,0
20230904,193100,6843970,2280,2280,2280,2280,0
20230904,193000,6843970,2280,2280,2280,2280,0
20230904,192900,6843970,2280,2280,2280,2280,0
20230904,192800,6843970,2280,2280,2280,2280,0
20230904,192700,6843970,2280,2280,2280,2280,13
20230904,192600,6843970,2280,2280,2280,2280,0
20230904,192500,6843970,2280,2280,2280,2280,0
20230904,192400,6843970,2280,2280,2280,2280,0
20230904,192300,6843970,2280,2280,2280,2280,0
20230904,192200,6843970,2280,2280,2280,2280,0
20230904,192100,6843970,2280,2280,2280,2280,0
20230904,192000,6843970,2280,2280,2280,2280,0
20230904,191900,6843970,2280,2280,2280,2280,0
20230904,191800,6843970,2280,2280,2280,2280,0
20230904,191700,6843970,2280,2280,2280,2280,0
20230904,191600,6843970,2280,2280,2280,2280,0
20230904,191500,6843970,2280,2280,2280,2280,0
20230904,191400,6843970,2280,2280,2280,2280,0
20230904,191300,6843970,2280,2280,2280,2280,0
20230904,191200,6843970,2280,2280,2280,2280,0
20230904,191100,6843970,2280,2280,2280,2280,0
20230904,191000,6843970,2280,2280,2280,2280,0
20230904,190900,6843970,2280,2280,2280,2280,0
20230904,190800,6843970,2280,2280,2280,2280,0
20230904,190700,6843970,2280,2280,2280,2280,0
20230904,190600,6843970,2280,2280,2280,2280,0
20230904,190500,6843970,2280,2280,2280,2280,0
20230904,190400,6843970,2280,2280,2280,2280,0
20230904,190300,6843970,2280,2280,2280,2280,0
20230904,190200,6843970,2280,2280,2280,2280,0
20230904,190100,6843970,2280,2280,2280,2280,0
20230904,190000,6843970,2280,2280,2280,2280,0
20230904,185900,6843970,2280,2280,2280,2280,0
20230904,185800,6843970,2280,2280,2280,2280,0
20230904,185700,6843970,2280,2280,2280,2280,13
20230904,185600,6843970,2280,2280,2280,2280,0
20230904,185500,6843970,2280,2280,2280,2280,0
20230904,185400,6843970,2280,2280,2280,2280,0
20230904,185300,6843970,2280,2280,2280,2280,0
20230904,185200,6843970,2280,2280,2280,2280,0
20230904,185100,6843970,2280,2280,2280,2280,0
20230904,185000,6843970,2280,2280,2280,2280,0
20230904,184900,6843970,2280,2280,2280,2280,0
20230904,184800,6843970,2280,2280,2280,2280,0
20230904,184700,6843970,2280,2280,2280,2280,0
20230904,184600,6843970,2280,2280,2280,2280,0
20230904,184500,6843970,2280,2280,2280,2280,0
20230904,184400,6843970,2280,2280,2280,2280,0
20230904,184300,6843970,2280,2280,2280,2280,0
20230904,184200,6843970,2280,2280,2280,2280,0
20230904,184100,6843970,2280,2280,2280,2280,0
20230904,184000,6843970,2280,2280,2280,2280,0
20230904,183900,6843970,2280,2280,2280,2280,0
20230904,183800,6843970,2280,2280,2280,2280,0
20230904,183700,6843970,2280,2280,2280,2280,0
20230904,183600,6843970,2280,2280,2280,2280,0
20230904,183500,6843970,2280,2280,2280,2280,0
20230904,183400,6843970,2280,2280,2280,2280,0
20230904,183300,6843970,2280,2280,2280,2280,0
20230904,183200,6843970,2280,2280,2280,2280,0
20230904,183100,6843970,2280,2280,2280,2280,0
20230904,183000,6843970,2280,2280,2280,2280,0
20230904,182900,6843970,2280,2280,2280,2280,0
20230904,182800,6843970,2280,2280,2280,2280,0
20230904,182700,6843970,2280,2280,2280,2280,13
20230904,182600,6843970,2280,2280,2280,2280,0
20230904,182500,6843970,2280,2280,2280,2280,0
20230904,182400,6843970,2280,2280,2280,2280,0
20230904,182300,6843970,2280,2280,2280,2280,0
20230904,182200,6843970,2280,2280,2280,2280,0
20230904,182100,6843970,2280,2280,2280,2280,0
20230904,182000,6843970,2280,2280,2280,2280,0
20230904,181900,6843970,2280,2280,2280,2280,0
20230904,181800,6843970,2280,2280,2280,2280,0
20230904,181700,6843970,2280,2280,2280,2280,0
20230904,181600,6843970,2280,2280,2280,2280,0
20230904,181500,6843970,2280,2280,2280,2280,0
20230904,181400,6843970,2280,2280,2280,2280,0
20230904,181300,6843970,2280,2280,2280,2280,0
20230904,181200,6843970,2280,2280,2280,2280,0
20230904,181100,6843970,2280,2280,2280,2280,0
20230904,181000,6843970,2280,2280,2280,2280,0
20230904,180900,6843970,2280,2280,2280,2280,0
20230904,180800,6843970,2280,2280,2280,2280,0
20230904,180700,6843970,2280,2280,2280,2280,0
20230904,180600,6843970,2280,2280,2280,2280,0
20230904,180500,6843970,2280,2280,2280,2280,0
20230904,180400,6843970,2280,2280,2280,2280,0
20230904,180300,6843970,2280,2280,2280,2280,0
20230904,180200,6843970,2280,2280,2280,2280,0
20230904,180100,6843970,2280,2280,2280,2280,0
20230904,180000,6843970,2280,2280,2280,2280,0
20230904,175900,6843970,2280,2280,2280,2280,0
20230904,175800,6843970,2280,2280,2280,2280,0
20230904,175700,6843970,2280,2280,2280,2280,13
20230904,175600,6843970,2280,2280,2280,2280,0
20230904,175500,6843970,2280,2280,2280,2280,0
20230904,175400,6843970,2280,2280,2280,2280,0
20230904,175300,6843970,2280,2280,2280,2280,0
20230904,175200,6843970,2280,2280,2280,2280,0
20230904,175100,6843970,2280,2280,2280,2280,0
20230904,175000,6843970,2280,2280,2280,2280,0
20230904,174900,6843970,2280,2280,2280,2280,0
20230904,174800,6843970,2280,2280,2280,2280,0
20230904,174700,6843970,2280,2280,2280,2280,0
20230904,174600,6843970,2280,2280,2280,2280,0
20230904,174500,6843970,2280,2280,2280,2280,0
20230904,174400,6843970,2280,2280,2280,2280,0
20230904,174300,6843970,2280,2280,2280,2280,0
20230904,174200,6843970,2280,2280,2280,2280,0
20230904,174100,6843970,2280,2280,2280,2280,0
20230904,174000,6843970,2280,2280,2280,2280,0
20230904,173900,6843970,2280,2280,2280,2280,0
20230904,173800,6843970,2280,2280,2280,2280,0
20230904,173700,6843970,2280,2280,2280,2280,0
20230904,173600,6843970,2280,2280,2280,2280,0
20230904,173500,6843970,2280,2280,2280,2280,0
20230904,173400,6843970,2280,2280,2280,2280,0
20230904,173300,6843970,2280,2280,2280,2280,0
20230904,173200,6843970,2280,2280,2280,2280,0
20230904,173100,6843970,2280,2280,2280,2280,0
20230904,173000,6843970,2280,2280,2280,2280,0
20230904,172900,6843970,2280,2280,2280,2280,0
20230904,172800,6843970,2280,2280,2280,2280,0
20230904,172700,6843970,2280,2280,2280,2280,13
20230904,172600,6843970,2280,2280,2280,2280,0
20230904,172500,6843970,2280,2280,2280,2280,0
20230904,172400,6843970,2280,2280,2280,2280,0
20230904,172300,6843970,2280,2280,2280,2280,0
20230904,172200,6843970,2280,2280,2280,2280,0
20230904,172100,6843970,2280,2280,2280,2280,0
20230904,172000,6843970,2280,2280,2280,2280,0
20230904,171900,6843970,2280,2280,2280,2280,0
20230904,171800,6843970,2280,2280,2280,2280,0
20230904,171700,6843970,2280,2280,2280,2280,0
20230904,171600,6843970,2280,2280,2280,2280,0
20230904,171500,6843970,2280,2280,2280,2280,0
20230904,171400,6843970,2280,2280,2280,2280,0
20230904,171300,6843970,2280,2280,2280,2280,0
20230904,171200,6843970,2280,2280,2280,2280,0
20230904,171100,6843970,2280,2280,2280,2280,0
20230904,171000,6843970,2280,2280,2280,2280,0
20230904,170900,6843970,2280,2280,2280,2280,0
20230904,170800,6843970,2280,2280,2280,2280,0
20230904,170700,6843970,2280,2280,2280,2280,0
20230904,170600,6843970,2280,2280,2280,2280,0
20230904,170500,6843970,2280,2280,2280,2280,0
20230904,170400,6843970,2280,2280,2280,2280,0
20230904,170300,6843970,2280,2280,2280,2280,0
20230904,170200,6843970,2280,2280,2280,2280,0
20230904,170100,6843970,2280,2280,2280,2280,0
20230904,170000,6843970,2280,2280,2280,2280,0
20230904,165900,6843970,2280,2280,2280,2280,0
20230904,165800,6843970,2280,2280,2280,2280,0
20230904,165700,6843970,2280,2280,2280,2280,13
20230904,165600,6843970,2280,2280,2280,2280,0
20230904,165500,6843970,2280,2280,2280,2280,0
20230904,165400,6843970,2280,2280,2280,2280,0
20230904,165300,6843970,2280,2280,2280,2280,0
20230904,165200,6843970,2280,2280,2280,2280,0
20230904,165100,6843970,2280,2280,2280,2280,0
20230904,165000,6843970,2280,2280,2280,2280,0
20230904,164900,6843970,2280,2280,2280,2280,0
20230904,164800,6843970,2280,2280,2280,2280,0
20230904,164700,6843970,2280,2280,2280,2280,0
20230904,164600,6843970,2280,2280,2280,2280,0
20230904,164500,6843970,2280,2280,2280,2280,0
20230904,164400,6843970,2280,2280,2280,2280,0
20230904,164300,6843970,2280,2280,2280,2280,0
20230904,164200,6843970,2280,2280,2280,2280,0
20230904,164100,6843970,2280,2280,2280,2280,0
20230904,164000,6843970,2280,2280,2280,2280,0
20230904,163900,6843970,2280,2280,2280,2280,0
20230904,163800,6843970,2280,2280,2280,2280,0
20230904,163700,6843970,2280,2280,2280,2280,0
20230904,163600,6843970,2280,2280,2280,2280,0
20230904,163500,6843970,2280,2280,2280,2280,0
20230904,163400,6843970,2280,2280,2280,2280,0
20230904,163300,6843970,2280,2280,2280,2280,0
20230904,163200,6843970,2280,2280,2280,2280,0
20230904,163100,6843970,2280,2280,2280,2280,0
20230904,163000,6843970,2280,2280,2280,2280,0
20230904,162900,6843970,2280,2280,2280,2280,0
20230904,162800,6843970,2280,2280,2280,2280,0
20230904,162700,6843970,2280,2280,2280,2280,13
20230904,162600,6843970,2280,2280,2280,2280,0
20230904,162500,6843970,2280,2280,2280,2280,0
20230904,162400,6843970,2280,2280,2280,2280,0
20230904,162300,6843970,2280,2280,2280,2280,0
20230904,162200,6843970,2280,2280,2280,2280,0
20230904,162100,6843970,2280,2280,2280,2280,0
20230904,162000,6843970,2280,2280,2280,2280,0
20230904,161900,6843970,2280,2280,2280,2280,0
20230904,161800,6843970,2280,2280,2280,2280,0
20230904,161700,6843970,2280,2280,2280,2280,0
20230904,161600,6843970,2280,2280,2280,2280,0
20230904,161500,6843970,2280,2280,2280,2280,0
20230904,161400,6843970,2280,2280,2280,2280,0
20230904,161300,6843970,2280,2280,2280,2280,0
20230904,161200,6843970,2280,2280,2280,2280,0
20230904,161100,6843970,2280,2280,2280,2280,0
20230904,161000,6843970,2280,2280,2280,2280,0
20230904,160900,6843970,2280,2280,2280,2280,0
20230904,160800,6843970,2280,2280,2280,2280,0
20230904,160700,6843970,2280,2280,2280,2280,0
20230904,160600,6843970,2280,2280,2280,2280,0
20230904,160500,6843970,2280,2280,2280,2280,0
20230904,160400,6843970,2280,2280,2280,2280,0
20230904,160300,6843970,2280,2280,2280,2280,0
20230904,160200,6843970,2280,2280,2280,2280,0
20230904,160100,6843970,2280,2280,2280,2280,0
20230904,160000,6843970,2280,2280,2280,2280,0
20230904,155900,6843970,2280,2280,2280,2280,0
20230904,155800,6843970,2280,2280,2280,2280,0
20230904,155700,6843970,2280,2280,2280,2280,13
20230904,155600,6843970,2280,2280,2280,2280,0
20230904,155500,6843970,2280,2280,2280,2280,0
20230904,155400,6843970,2280,2280,2280,2280,0
20230904,155300,6843970,2280,2280,2280,2280,0
20230904,155200,6843970,2280,2280,2280,2280,0
20230904,155100,6843970,2280,2280,2280,2280,0
20230904,155000,6843970,2280,2280,2280,2280,0
20230904,154900,6843970,2280,2280,2280,2280,0
20230904,154800,6843970,2280,2280,2280,2280,0
20230904,154700,6843970,2280,2280,2280,2280,0
20230904,154600,6843970,2280,2280,2280,2280,0
20230904,154500,6843970,2280,2280,2280,2280,0
20230904,154400,6843970,2280,2280,2280,2280,0
20230904,154300,6843970,2280,2280,2280,2280,0
20230904,154200,6843970,2280,2280,2280,2280,0
20230904,154100,6843970,2280,2280,2280,2280,0
20230904,154000,6843970,2280,2280,2280,2280,0
20230904,153900,6843970,2280,2280,2280,2280,0
20230904,153800,6843970,2280,2280,2280,2280,0
20230904,153700,6843970,2280,2280,2280,2280,0
20230904,153600,6843970,2280,2280,2280,2280,0
20230904,153500,6843970,2280,2280,2280,2280,0
20230904,153400,6843970,2280,2280,2280,2280,0
20230904,153300,6843970,2280,2280,2280,2280,0
20230904,153200,6843970,2280,2280,2280,2280,0
20230904,153100,6843970,2280,2280,2280,2280,0
20230904,153000,6843970,2280,2280,2280,2280,13
20230904,152900,6814330,2280,2280,2280,2280,0
20230904,152800,6814330,2280,2280,2280,2280,0
20230904,152700,6814330,2280,2280,2280,2280,0
20230904,152600,6814330,2280,2280,2280,2280,0
20230904,152500,6814330,2280,2280,2280,2280,0
20230904,152400,6814330,2280,2280,2280,2280,0
20230904,152300,6814330,2280,2280,2280,2280,0
20230904,152200,6814330,2280,2280,2280,2280,0
20230904,152100,6814330,2280,2280,2280,2280,0
20230904,152000,6814330,2280,2280,2280,2280,0
20230904,151900,6814330,2280,2280,2280,2280,0
20230904,151800,6814330,2280,2280,2280,2280,20
20230904,151700,6768730,2280,2285,2285,2280,37
20230904,151600,6684365,2280,2285,2285,2280,54
20230904,151500,6561075,2310,2310,2310,2310,0
20230904,151400,6561075,2310,2280,2310,2280,21
20230904,151300,6513165,2280,2280,2280,2280,20
20230904,151200,6467565,2280,2280,2280,2280,529
20230904,151100,5261445,2280,2280,2280,2280,20
20230904,151000,5215845,2280,2280,2280,2280,40
20230904,150900,5124645,2280,2280,2280,2280,20
20230904,150800,5079045,2280,2300,2300,2280,20
20230904,150700,5033410,2280,2280,2280,2280,20
20230904,150600,4987810,2280,2280,2280,2280,41
20230904,150500,4894330,2280,2280,2280,2280,21
20230904,150400,4846450,2280,2280,2280,2280,20
20230904,150300,4800850,2280,2280,2280,2280,20
20230904,150200,4755250,2280,2280,2280,2280,41
20230904,150100,4661770,2280,2280,2280,2280,20
20230904,150000,4616170,2280,2280,2280,2280,317
20230904,145900,3893410,2280,2280,2280,2280,21
20230904,145800,3845530,2280,2280,2280,2280,40
20230904,145700,3754330,2280,2280,2280,2280,21
20230904,145600,3706450,2280,2280,2280,2280,20
20230904,145500,3660850,2280,2280,2280,2280,21
20230904,145400,3612970,2280,2280,2280,2280,40
20230904,145300,3521770,2280,2280,2280,2280,21
20230904,145200,3473890,2280,2280,2280,2280,21
20230904,145100,3426010,2280,2280,2280,2280,20
20230904,145000,3380410,2280,2280,2280,2280,42
20230904,144900,3284650,2280,2280,2280,2280,21
20230904,144800,3236770,2280,2280,2280,2280,22
20230904,144700,3186610,2280,2280,2280,2280,20
20230904,144600,3141010,2280,2280,2280,2280,41
20230904,144500,3047530,2280,2280,2280,2280,20
20230904,144400,3001930,2280,2280,2280,2280,20
20230904,144300,2956330,2280,2280,2280,2280,20
20230904,144200,2910730,2280,2280,2280,2280,42
20230904,144100,2814970,2280,2280,2280,2280,20
20230904,144000,2769370,2280,2280,2280,2280,21
20230904,143900,2721490,2280,2280,2280,2280,20
20230904,143800,2675890,2280,2280,2280,2280,40
20230904,143700,2584690,2280,2280,2280,2280,20
20230904,143600,2539090,2280,2280,2280,2280,21
20230904,143500,2491210,2280,2280,2280,2280,20
20230904,143400,2445610,2280,2280,2280,2280,41
20230904,143300,2352130,2280,2280,2280,2280,21
20230904,143200,2304250,2280,2280,2280,2280,21
20230904,143100,2256370,2280,2280,2280,2280,20
20230904,143000,2210770,2280,2280,2280,2280,40
20230904,142900,2119570,2280,2280,2280,2280,20
20230904,142800,2073970,2280,2280,2280,2280,20
20230904,142700,2028370,2280,2280,2280,2280,20
20230904,142600,1982770,2280,2280,2280,2280,40
20230904,142500,1891570,2280,2280,2280,2280,21
20230904,142400,1843690,2280,2280,2280,2280,21
20230904,142300,1795810,2280,2280,2280,2280,20
20230904,142200,1750210,2280,2280,2280,2280,42
20230904,142100,1654450,2280,2280,2280,2280,20
20230904,142000,1608850,2280,2280,2280,2280,20
20230904,141900,1563250,2280,2280,2280,2280,21
20230904,141800,1515370,2280,2280,2280,2280,42
20230904,141700,1419610,2280,2280,2280,2280,20
20230904,141600,1374010,2280,2280,2280,2280,20
20230904,141500,1328410,2280,2280,2280,2280,21
20230904,141400,1280530,2280,2280,2280,2280,41
20230904,141300,1187050,2280,2280,2280,2280,21
20230904,141200,1139170,2280,2280,2280,2280,20
20230904,141100,1093570,2280,2280,2280,2280,21
20230904,141000,1045690,2280,2280,2280,2280,41
20230904,140900,952210,2280,2280,2280,2280,20
20230904,140800,906610,2280,2280,2280,2280,20
20230904,140700,861010,2280,2280,2280,2280,21
20230904,140600,813130,2280,2280,2280,2280,40
20230904,140500,721930,2280,2285,2285,2280,20
20230904,140400,676260,2285,2285,2285,2285,20
20230904,140300,630560,2285,2285,2285,2285,20
20230904,140200,584860,2285,2285,2285,2285,40
20230904,140100,493460,2285,2295,2295,2285,22
20230904,140000,443140,2285,2285,2285,2285,24
20230904,135900,388300,2290,2295,2295,2285,18
20230904,135800,347080,2290,2290,2290,2290,20
20230904,135700,301280,2290,2290,2290,2290,0
20230904,135600,301280,2290,2290,2290,2290,0
20230904,135500,301280,2290,2290,2290,2290,0
20230904,135400,301280,2290,2290,2290,2290,0
20230904,135300,301280,2290,2290,2290,2290,0
20230904,135200,301280,2290,2290,2290,2290,0
20230904,135100,301280,2290,2290,2290,2290,0
20230904,135000,301280,2290,2290,2290,2290,1
20230904,134900,298990,2285,2285,2285,2285,0
20230904,134800,298990,2285,2285,2285,2285,0
20230904,134700,298990,2285,2285,2285,2285,0
20230904,134600,298990,2285,2285,2285,2285,0
20230904,134500,298990,2285,2285,2285,2285,0
20230904,134400,298990,2285,2285,2285,2285,0
20230904,134300,298990,2285,2285,2285,2285,0
20230904,134200,298990,2285,2285,2285,2285,0
20230904,134100,298990,2285,2285,2285,2285,0
20230904,134000,298990,2285,2285,2285,2285,0
20230904,133900,298990,2285,2285,2285,2285,0
20230904,133800,298990,2285,2285,2285,2285,1
20230904,133700,296705,2285,2285,2285,2285,0
20230904,133600,296705,2285,2285,2285,2285,0
20230904,133500,296705,2285,2285,2285,2285,0
20230904,133400,296705,2285,2285,2285,2285,0
20230904,133300,296705,2285,2285,2285,2285,0
20230904,133200,296705,2285,2285,2285,2285,0
20230904,133100,296705,2285,2285,2285,2285,0
20230904,133000,296705,2285,2285,2285,2285,0
20230904,132900,296705,2285,2285,2285,2285,0
20230904,132800,296705,2285,2285,2285,2285,0
20230904,132700,296705,2285,2285,2285,2285,0
20230904,132600,296705,2285,2285,2285,2285,1
20230904,132500,294420,2285,2285,2285,2285,0
20230904,132400,294420,2285,2285,2285,2285,0
20230904,132300,294420,2285,2285,2285,2285,0
20230904,132200,294420,2285,2285,2285,2285,0
20230904,132100,294420,2285,2285,2285,2285,0
20230904,132000,294420,2285,2285,2285,2285,0
20230904,131900,294420,2285,2285,2285,2285,0
20230904,131800,294420,2285,2285,2285,2285,0
20230904,131700,294420,2285,2285,2285,2285,0
20230904,131600,294420,2285,2285,2285,2285,0
20230904,131500,294420,2285,2285,2285,2285,1
20230904,131400,292135,2285,2285,2285,2285,0
20230904,131300,292135,2285,2285,2285,2285,0
20230904,131200,292135,2285,2285,2285,2285,0
20230904,131100,292135,2285,2285,2285,2285,0
20230904,131000,292135,2285,2285,2285,2285,0
20230904,130900,292135,2285,2285,2285,2285,0
20230904,130800,292135,2285,2285,2285,2285,0
20230904,130700,292135,2285,2285,2285,2285,0
20230904,130600,292135,2285,2285,2285,2285,0
20230904,130500,292135,2285,2285,2285,2285,0
20230904,130400,292135,2285,2285,2285,2285,0
20230904,130300,292135,2285,2285,2285,2285,1
20230904,130200,289850,2285,2285,2285,2285,0
20230904,130100,289850,2285,2285,2285,2285,0
20230904,130000,289850,2285,2285,2285,2285,0
20230904,125900,289850,2285,2285,2285,2285,0
20230904,125800,289850,2285,2285,2285,2285,0
20230904,125700,289850,2285,2285,2285,2285,0
20230904,125600,289850,2285,2285,2285,2285,0
20230904,125500,289850,2285,2285,2285,2285,0
20230904,125400,289850,2285,2285,2285,2285,0
20230904,125300,289850,2285,2285,2285,2285,0
20230904,125200,289850,2285,2285,2285,2285,1
20230904,125100,287565,2285,2285,2285,2285,0
20230904,125000,287565,2285,2285,2285,2285,0
20230904,124900,287565,2285,2285,2285,2285,0
20230904,124800,287565,2285,2285,2285,2285,0
20230904,124700,287565,2285,2285,2285,2285,0
20230904,124600,287565,2285,2285,2285,2285,0
20230904,124500,287565,2285,2285,2285,2285,0
20230904,124400,287565,2285,2285,2285,2285,0
20230904,124300,287565,2285,2285,2285,2285,0
20230904,124200,287565,2285,2285,2285,2285,0
20230904,124100,287565,2285,2285,2285,2285,0
20230904,124000,287565,2285,2285,2285,2285,1
20230904,123900,285280,2285,2285,2285,2285,0
20230904,123800,285280,2285,2285,2285,2285,0
20230904,123700,285280,2285,2285,2285,2285,0
20230904,123600,285280,2285,2285,2285,2285,0
20230904,123500,285280,2285,2285,2285,2285,0
20230904,123400,285280,2285,2285,2285,2285,0
20230904,123300,285280,2285,2285,2285,2285,0
20230904,123200,285280,2285,2285,2285,2285,0
20230904,123100,285280,2285,2285,2285,2285,0
20230904,123000,285280,2285,2285,2285,2285,0
20230904,122900,285280,2285,2285,2285,2285,0
20230904,122800,285280,2285,2285,2285,2285,1
20230904,122700,282995,2285,2285,2285,2285,0
20230904,122600,282995,2285,2285,2285,2285,0
20230904,122500,282995,2285,2285,2285,2285,0
20230904,122400,282995,2285,2285,2285,2285,0
20230904,122300,282995,2285,2285,2285,2285,0
20230904,122200,282995,2285,2285,2285,2285,0
20230904,122100,282995,2285,2285,2285,2285,0
20230904,122000,282995,2285,2285,2285,2285,0
20230904,121900,282995,2285,2285,2285,2285,0
20230904,121800,282995,2285,2285,2285,2285,0
20230904,121700,282995,2285,2285,2285,2285,1
20230904,121600,280710,2285,2285,2285,2285,0
20230904,121500,280710,2285,2285,2285,2285,0
20230904,121400,280710,2285,2285,2285,2285,0
20230904,121300,280710,2285,2285,2285,2285,0
20230904,121200,280710,2285,2285,2285,2285,0
20230904,121100,280710,2285,2285,2285,2285,0
20230904,121000,280710,2285,2285,2285,2285,0
20230904,120900,280710,2285,2285,2285,2285,0
20230904,120800,280710,2285,2285,2285,2285,0
20230904,120700,280710,2285,2285,2285,2285,0
20230904,120600,280710,2285,2285,2285,2285,0
20230904,120500,280710,2285,2285,2285,2285,1
20230904,120400,278425,2310,2310,2310,2310,1
20230904,120300,276115,2285,2285,2285,2285,0
20230904,120200,276115,2285,2285,2285,2285,0
20230904,120100,276115,2285,2285,2285,2285,0
20230904,120000,276115,2285,2285,2285,2285,0
20230904,115900,276115,2285,2285,2285,2285,0
20230904,115800,276115,2285,2285,2285,2285,0
20230904,115700,276115,2285,2285,2285,2285,0
20230904,115600,276115,2285,2285,2285,2285,0
20230904,115500,276115,2285,2285,2285,2285,0
20230904,115400,276115,2285,2285,2285,2285,0
20230904,115300,276115,2285,2285,2285,2285,1
20230904,115200,273830,2285,2285,2285,2285,0
20230904,115100,273830,2285,2285,2285,2285,0
20230904,115000,273830,2285,2285,2285,2285,0
20230904,114900,273830,2285,2285,2285,2285,0
20230904,114800,273830,2285,2285,2285,2285,0
20230904,114700,273830,2285,2285,2285,2285,0
20230904,114600,273830,2285,2285,2285,2285,0
20230904,114500,273830,2285,2285,2285,2285,0
20230904,114400,273830,2285,2285,2285,2285,0
20230904,114300,273830,2285,2285,2285,2285,0
20230904,114200,273830,2285,2285,2285,2285,1
20230904,114100,271545,2285,2285,2285,2285,0
20230904,114000,271545,2285,2285,2285,2285,0
20230904,113900,271545,2285,2285,2285,2285,0
20230904,113800,271545,2285,2285,2285,2285,0
20230904,113700,271545,2285,2285,2285,2285,0
20230904,113600,271545,2285,2285,2285,2285,0
20230904,113500,271545,2285,2285,2285,2285,0
20230904,113400,271545,2285,2285,2285,2285,0
20230904,113300,271545,2285,2285,2285,2285,0
20230904,113200,271545,2285,2285,2285,2285,0
20230904,113100,271545,2285,2285,2285,2285,0
20230904,113000,271545,2285,2285,2285,2285,1
20230904,112900,269260,2280,2280,2280,2280,0
20230904,112800,269260,2280,2280,2280,2280,0
20230904,112700,269260,2280,2280,2280,2280,0
20230904,112600,269260,2280,2280,2280,2280,0
20230904,112500,269260,2280,2280,2280,2280,0
20230904,112400,269260,2280,2280,2280,2280,0
20230904,112300,269260,2280,2280,2280,2280,0
20230904,112200,269260,2280,2280,2280,2280,0
20230904,112100,269260,2280,2280,2280,2280,0
20230904,112000,269260,2280,2280,2280,2280,0
20230904,111900,269260,2280,2280,2280,2280,1
20230904,111800,266980,2310,2310,2310,2310,0
20230904,111700,266980,2310,2310,2310,2310,0
20230904,111600,266980,2310,2310,2310,2310,1
20230904,111500,264670,2280,2280,2280,2280,0
20230904,111400,264670,2280,2280,2280,2280,0
20230904,111300,264670,2280,2280,2280,2280,0
20230904,111200,264670,2280,2280,2280,2280,0
20230904,111100,264670,2280,2280,2280,2280,0
20230904,111000,264670,2280,2280,2280,2280,0
20230904,110900,264670,2280,2280,2280,2280,0
20230904,110800,264670,2280,2280,2280,2280,0
20230904,110700,264670,2280,2280,2280,2280,1
20230904,110600,262390,2280,2280,2280,2280,0
20230904,110500,262390,2280,2280,2280,2280,0
20230904,110400,262390,2280,2280,2280,2280,0
20230904,110300,262390,2280,2280,2280,2280,0
20230904,110200,262390,2280,2280,2280,2280,0
20230904,110100,262390,2280,2280,2280,2280,0
20230904,110000,262390,2280,2280,2280,2280,0
20230904,105900,262390,2280,2280,2280,2280,0
20230904,105800,262390,2280,2280,2280,2280,0
20230904,105700,262390,2280,2280,2280,2280,0
20230904,105600,262390,2280,2280,2280,2280,0
20230904,105500,262390,2280,2280,2280,2280,1
20230904,105400,260110,2310,2310,2310,2310,0
20230904,105300,260110,2310,2310,2310,2310,0
20230904,105200,260110,2310,2310,2310,2310,1
20230904,105100,257800,2280,2280,2280,2280,0
20230904,105000,257800,2280,2280,2280,2280,0
20230904,104900,257800,2280,2280,2280,2280,0
20230904,104800,257800,2280,2280,2280,2280,0
20230904,104700,257800,2280,2280,2280,2280,0
20230904,104600,257800,2280,2280,2280,2280,0
20230904,104500,257800,2280,2280,2280,2280,0
20230904,104400,257800,2280,2280,2280,2280,1
20230904,104300,255520,2280,2280,2280,2280,0
20230904,104200,255520,2280,2280,2280,2280,0
20230904,104100,255520,2280,2280,2280,2280,0
20230904,104000,255520,2280,2280,2280,2280,0
20230904,103900,255520,2280,2280,2280,2280,0
20230904,103800,255520,2280,2280,2280,2280,0
20230904,103700,255520,2280,2280,2280,2280,0
20230904,103600,255520,2280,2280,2280,2280,0
20230904,103500,255520,2280,2280,2280,2280,0
20230904,103400,255520,2280,2280,2280,2280,0
20230904,103300,255520,2280,2280,2280,2280,0
20230904,103200,255520,2280,2280,2280,2280,1
20230904,103100,253240,2280,2280,2280,2280,0
20230904,103000,253240,2280,2280,2280,2280,0
20230904,102900,253240,2280,2280,2280,2280,0
20230904,102800,253240,2280,2280,2280,2280,0
20230904,102700,253240,2280,2280,2280,2280,0
20230904,102600,253240,2280,2280,2280,2280,0
20230904,102500,253240,2280,2280,2280,2280,0
20230904,102400,253240,2280,2280,2280,2280,0
20230904,102300,253240,2280,2280,2280,2280,0
20230904,102200,253240,2280,2280,2280,2280,0
20230904,102100,253240,2280,2280,2280,2280,0
20230904,102000,253240,2280,2280,2280,2280,1
20230904,101900,250960,2310,2310,2310,2310,0
20230904,101800,250960,2310,2310,2310,2310,0
20230904,101700,250960,2310,2310,2310,2310,0
20230904,101600,250960,2310,2305,2310,2305,4
20230904,101500,241725,2280,2280,2280,2280,0
20230904,101400,241725,2280,2280,2280,2280,0
20230904,101300,241725,2280,2280,2280,2280,0
20230904,101200,241725,2280,2280,2280,2280,29
20230904,101100,175605,2280,2280,2280,2280,0
20230904,101000,175605,2280,2280,2280,2280,0
20230904,100900,175605,2280,2280,2280,2280,1
20230904,100800,173325,2280,2280,2280,2280,0
20230904,100700,173325,2280,2280,2280,2280,0
20230904,100600,173325,2280,2280,2280,2280,0
20230904,100500,173325,2280,2280,2280,2280,0
20230904,100400,173325,2280,2280,2280,2280,0
20230904,100300,173325,2280,2280,2280,2280,0
20230904,100200,173325,2280,2280,2280,2280,0
20230904,100100,173325,2280,2280,2280,2280,0
20230904,100000,173325,2280,2280,2280,2280,0
20230904,095900,173325,2280,2280,2280,2280,0
20230904,095800,173325,2280,2280,2280,2280,0
20230904,095700,173325,2280,2280,2280,2280,1
20230904,095600,171045,2280,2280,2280,2280,0
20230904,095500,171045,2280,2280,2280,2280,0
20230904,095400,171045,2280,2280,2280,2280,0
20230904,095300,171045,2280,2280,2280,2280,0
20230904,095200,171045,2280,2280,2280,2280,0
20230904,095100,171045,2280,2280,2280,2280,0
20230904,095000,171045,2280,2280,2280,2280,0
20230904,094900,171045,2280,2280,2280,2280,0
20230904,094800,171045,2280,2280,2280,2280,0
20230904,094700,171045,2280,2280,2280,2280,0
20230904,094600,171045,2280,2280,2280,2280,1
20230904,094500,168765,2285,2285,2285,2285,0
20230904,094400,168765,2285,2285,2285,2285,0
20230904,094300,168765,2285,2285,2285,2285,0
20230904,094200,168765,2285,2285,2285,2285,0
20230904,094100,168765,2285,2285,2285,2285,0
20230904,094000,168765,2285,2285,2285,2285,0
20230904,093900,168765,2285,2285,2285,2285,0
20230904,093800,168765,2285,2285,2285,2285,0
20230904,093700,168765,2285,2285,2285,2285,0
20230904,093600,168765,2285,2285,2285,2285,0
20230904,093500,168765,2285,2285,2285,2285,0
20230904,093400,168765,2285,2285,2285,2285,1
20230904,093300,166480,2315,2315,2315,2315,0
20230904,093200,166480,2315,2315,2315,2315,0
20230904,093100,166480,2315,2315,2315,2315,0
20230904,093000,166480,2315,2315,2315,2315,1
20230904,092900,164165,2280,2280,2280,2280,0
20230904,092800,164165,2280,2280,2280,2280,0
20230904,092700,164165,2280,2280,2280,2280,0
20230904,092600,164165,2280,2280,2280,2280,0
20230904,092500,164165,2280,2280,2280,2280,0
20230904,092400,164165,2280,2280,2280,2280,0
20230904,092300,164165,2280,2280,2280,2280,0
20230904,092200,164165,2280,2280,2280,2280,1
20230904,092100,161885,2280,2280,2280,2280,0
20230904,092000,161885,2280,2280,2280,2280,0
20230904,091900,161885,2280,2280,2280,2280,0
20230904,091800,161885,2280,2280,2280,2280,37
20230904,091700,77525,2280,2280,2280,2280,0
20230904,091600,77525,2280,2280,2280,2280,0
20230904,091500,77525,2280,2280,2280,2280,0
20230904,091400,77525,2280,2280,2280,2280,0
20230904,091300,77525,2280,2280,2280,2280,0
20230904,091200,77525,2280,2280,2280,2280,0
20230904,091100,77525,2280,2280,2280,2280,1
20230904,091000,75245,2285,2285,2285,2285,0
20230904,090900,75245,2285,2285,2285,2285,2
20230904,090800,70675,2280,2280,2280,2280,0
20230904,090700,70675,2280,2280,2280,2280,0
20230904,090600,70675,2280,2280,2280,2280,30
20230904,090500,2275,2275,2275,2275,2275,0
20230904,090400,2275,2275,2275,2275,2275,0
20230904,090300,2275,2275,2275,2275,2275,0
20230904,090200,2275,2275,2275,2275,2275,0
20230904,090100,2275,2275,2275,2275,2275,0
20230904,090000,2275,2275,2275,2275,2275,1