KissMeData/014790/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,185300,29110520,2345,2345,2345,2345,845
20230901,185200,29110520,2345,2345,2345,2345,0
20230901,185100,29110520,2345,2345,2345,2345,0
20230901,185000,29110520,2345,2345,2345,2345,0
20230901,184900,29110520,2345,2345,2345,2345,0
20230901,184800,29110520,2345,2345,2345,2345,0
20230901,184700,29110520,2345,2345,2345,2345,0
20230901,184600,29110520,2345,2345,2345,2345,0
20230901,184500,29110520,2345,2345,2345,2345,0
20230901,184400,29110520,2345,2345,2345,2345,0
20230901,184300,29110520,2345,2345,2345,2345,0
20230901,184200,29110520,2345,2345,2345,2345,0
20230901,184100,29110520,2345,2345,2345,2345,0
20230901,184000,29110520,2345,2345,2345,2345,0
20230901,183900,29110520,2345,2345,2345,2345,0
20230901,183800,29110520,2345,2345,2345,2345,0
20230901,183700,29110520,2345,2345,2345,2345,0
20230901,183600,29110520,2345,2345,2345,2345,0
20230901,183500,29110520,2345,2345,2345,2345,0
20230901,183400,29110520,2345,2345,2345,2345,0
20230901,183300,29110520,2345,2345,2345,2345,0
20230901,183200,29110520,2345,2345,2345,2345,0
20230901,183100,29110520,2345,2345,2345,2345,0
20230901,183000,29110520,2345,2345,2345,2345,0
20230901,182900,29110520,2345,2345,2345,2345,0
20230901,182800,29110520,2345,2345,2345,2345,0
20230901,182700,29110520,2345,2345,2345,2345,0
20230901,182600,29110520,2345,2345,2345,2345,0
20230901,182500,29110520,2345,2345,2345,2345,0
20230901,182400,29110520,2345,2345,2345,2345,0
20230901,182300,29110520,2345,2345,2345,2345,845
20230901,182200,29110520,2345,2345,2345,2345,0
20230901,182100,29110520,2345,2345,2345,2345,0
20230901,182000,29110520,2345,2345,2345,2345,0
20230901,181900,29110520,2345,2345,2345,2345,0
20230901,181800,29110520,2345,2345,2345,2345,0
20230901,181700,29110520,2345,2345,2345,2345,0
20230901,181600,29110520,2345,2345,2345,2345,0
20230901,181500,29110520,2345,2345,2345,2345,0
20230901,181400,29110520,2345,2345,2345,2345,0
20230901,181300,29110520,2345,2345,2345,2345,0
20230901,181200,29110520,2345,2345,2345,2345,0
20230901,181100,29110520,2345,2345,2345,2345,0
20230901,181000,29110520,2345,2345,2345,2345,0
20230901,180900,29110520,2345,2345,2345,2345,0
20230901,180800,29110520,2345,2345,2345,2345,0
20230901,180700,29110520,2345,2345,2345,2345,0
20230901,180600,29110520,2345,2345,2345,2345,0
20230901,180500,29110520,2345,2345,2345,2345,0
20230901,180400,29110520,2345,2345,2345,2345,0
20230901,180300,29110520,2345,2345,2345,2345,0
20230901,180200,29110520,2345,2345,2345,2345,0
20230901,180100,29110520,2345,2345,2345,2345,0
20230901,180000,29110520,2345,2345,2345,2345,0
20230901,175900,29110520,2345,2345,2345,2345,0
20230901,175800,29110520,2345,2345,2345,2345,0
20230901,175700,29110520,2345,2345,2345,2345,0
20230901,175600,29110520,2345,2345,2345,2345,0
20230901,175500,29110520,2345,2345,2345,2345,0
20230901,175400,29110520,2345,2345,2345,2345,0
20230901,175300,29110520,2345,2345,2345,2345,845
20230901,175200,29110520,2345,2345,2345,2345,0
20230901,175100,29110520,2345,2345,2345,2345,0
20230901,175000,29110520,2345,2345,2345,2345,0
20230901,174900,29110520,2345,2345,2345,2345,0
20230901,174800,29110520,2345,2345,2345,2345,0
20230901,174700,29110520,2345,2345,2345,2345,0
20230901,174600,29110520,2345,2345,2345,2345,0
20230901,174500,29110520,2345,2345,2345,2345,0
20230901,174400,29110520,2345,2345,2345,2345,0
20230901,174300,29110520,2345,2345,2345,2345,0
20230901,174200,29110520,2345,2345,2345,2345,0
20230901,174100,29110520,2345,2345,2345,2345,0
20230901,174000,29110520,2345,2345,2345,2345,0
20230901,173900,29110520,2345,2345,2345,2345,0
20230901,173800,29110520,2345,2345,2345,2345,0
20230901,173700,29110520,2345,2345,2345,2345,0
20230901,173600,29110520,2345,2345,2345,2345,0
20230901,173500,29110520,2345,2345,2345,2345,0
20230901,173400,29110520,2345,2345,2345,2345,0
20230901,173300,29110520,2345,2345,2345,2345,0
20230901,173200,29110520,2345,2345,2345,2345,0
20230901,173100,29110520,2345,2345,2345,2345,0
20230901,173000,29110520,2345,2345,2345,2345,0
20230901,172900,29110520,2345,2345,2345,2345,0
20230901,172800,29110520,2345,2345,2345,2345,0
20230901,172700,29110520,2345,2345,2345,2345,0
20230901,172600,29110520,2345,2345,2345,2345,0
20230901,172500,29110520,2345,2345,2345,2345,0
20230901,172400,29110520,2345,2345,2345,2345,0
20230901,172300,29110520,2345,2345,2345,2345,845
20230901,172200,29110520,2345,2345,2345,2345,0
20230901,172100,29110520,2345,2345,2345,2345,0
20230901,172000,29110520,2345,2345,2345,2345,0
20230901,171900,29110520,2345,2345,2345,2345,0
20230901,171800,29110520,2345,2345,2345,2345,0
20230901,171700,29110520,2345,2345,2345,2345,0
20230901,171600,29110520,2345,2345,2345,2345,0
20230901,171500,29110520,2345,2345,2345,2345,0
20230901,171400,29110520,2345,2345,2345,2345,0
20230901,171300,29110520,2345,2345,2345,2345,0
20230901,171200,29110520,2345,2345,2345,2345,0
20230901,171100,29110520,2345,2345,2345,2345,0
20230901,171000,29110520,2345,2345,2345,2345,0
20230901,170900,29110520,2345,2345,2345,2345,0
20230901,170800,29110520,2345,2345,2345,2345,0
20230901,170700,29110520,2345,2345,2345,2345,0
20230901,170600,29110520,2345,2345,2345,2345,0
20230901,170500,29110520,2345,2345,2345,2345,0
20230901,170400,29110520,2345,2345,2345,2345,0
20230901,170300,29110520,2345,2345,2345,2345,0
20230901,170200,29110520,2345,2345,2345,2345,0
20230901,170100,29110520,2345,2345,2345,2345,0
20230901,170000,29110520,2345,2345,2345,2345,0
20230901,165900,29110520,2345,2345,2345,2345,0
20230901,165800,29110520,2345,2345,2345,2345,0
20230901,165700,29110520,2345,2345,2345,2345,0
20230901,165600,29110520,2345,2345,2345,2345,0
20230901,165500,29110520,2345,2345,2345,2345,0
20230901,165400,29110520,2345,2345,2345,2345,0
20230901,165300,29110520,2345,2345,2345,2345,845
20230901,165200,29110520,2345,2345,2345,2345,0
20230901,165100,29110520,2345,2345,2345,2345,0
20230901,165000,29110520,2345,2345,2345,2345,0
20230901,164900,29110520,2345,2345,2345,2345,0
20230901,164800,29110520,2345,2345,2345,2345,0
20230901,164700,29110520,2345,2345,2345,2345,0
20230901,164600,29110520,2345,2345,2345,2345,0
20230901,164500,29110520,2345,2345,2345,2345,0
20230901,164400,29110520,2345,2345,2345,2345,0
20230901,164300,29110520,2345,2345,2345,2345,0
20230901,164200,29110520,2345,2345,2345,2345,0
20230901,164100,29110520,2345,2345,2345,2345,0
20230901,164000,29110520,2345,2345,2345,2345,0
20230901,163900,29110520,2345,2345,2345,2345,0
20230901,163800,29110520,2345,2345,2345,2345,0
20230901,163700,29110520,2345,2345,2345,2345,0
20230901,163600,29110520,2345,2345,2345,2345,0
20230901,163500,29110520,2345,2345,2345,2345,0
20230901,163400,29110520,2345,2345,2345,2345,0
20230901,163300,29110520,2345,2345,2345,2345,0
20230901,163200,29110520,2345,2345,2345,2345,0
20230901,163100,29110520,2345,2345,2345,2345,0
20230901,163000,29110520,2345,2345,2345,2345,0
20230901,162900,29110520,2345,2345,2345,2345,0
20230901,162800,29110520,2345,2345,2345,2345,0
20230901,162700,29110520,2345,2345,2345,2345,0
20230901,162600,29110520,2345,2345,2345,2345,0
20230901,162500,29110520,2345,2345,2345,2345,0
20230901,162400,29110520,2345,2345,2345,2345,0
20230901,162300,29110520,2345,2345,2345,2345,845
20230901,162200,29110520,2345,2345,2345,2345,0
20230901,162100,29110520,2345,2345,2345,2345,0
20230901,162000,29110520,2345,2345,2345,2345,0
20230901,161900,29110520,2345,2345,2345,2345,0
20230901,161800,29110520,2345,2345,2345,2345,0
20230901,161700,29110520,2345,2345,2345,2345,0
20230901,161600,29110520,2345,2345,2345,2345,0
20230901,161500,29110520,2345,2345,2345,2345,0
20230901,161400,29110520,2345,2345,2345,2345,0
20230901,161300,29110520,2345,2345,2345,2345,0
20230901,161200,29110520,2345,2345,2345,2345,0
20230901,161100,29110520,2345,2345,2345,2345,0
20230901,161000,29110520,2345,2345,2345,2345,0
20230901,160900,29110520,2345,2345,2345,2345,0
20230901,160800,29110520,2345,2345,2345,2345,0
20230901,160700,29110520,2345,2345,2345,2345,0
20230901,160600,29110520,2345,2345,2345,2345,0
20230901,160500,29110520,2345,2345,2345,2345,0
20230901,160400,29110520,2345,2345,2345,2345,0
20230901,160300,29110520,2345,2345,2345,2345,0
20230901,160200,29110520,2345,2345,2345,2345,0
20230901,160100,29110520,2345,2345,2345,2345,0
20230901,160000,29110520,2345,2345,2345,2345,0
20230901,155900,29110520,2345,2345,2345,2345,0
20230901,155800,29110520,2345,2345,2345,2345,0
20230901,155700,29110520,2345,2345,2345,2345,0
20230901,155600,29110520,2345,2345,2345,2345,0
20230901,155500,29110520,2345,2345,2345,2345,0
20230901,155400,29110520,2345,2345,2345,2345,0
20230901,155300,29110520,2345,2345,2345,2345,845
20230901,155200,29110520,2345,2345,2345,2345,0
20230901,155100,29110520,2345,2345,2345,2345,0
20230901,155000,29110520,2345,2345,2345,2345,0
20230901,154900,29110520,2345,2345,2345,2345,0
20230901,154800,29110520,2345,2345,2345,2345,0
20230901,154700,29110520,2345,2345,2345,2345,0
20230901,154600,29110520,2345,2345,2345,2345,0
20230901,154500,29110520,2345,2345,2345,2345,0
20230901,154400,29110520,2345,2345,2345,2345,0
20230901,154300,29110520,2345,2345,2345,2345,0
20230901,154200,29110520,2345,2345,2345,2345,0
20230901,154100,29110520,2345,2345,2345,2345,0
20230901,154000,29110520,2345,2345,2345,2345,0
20230901,153900,29110520,2345,2345,2345,2345,0
20230901,153800,29110520,2345,2345,2345,2345,0
20230901,153700,29110520,2345,2345,2345,2345,0
20230901,153600,29110520,2345,2345,2345,2345,0
20230901,153500,29110520,2345,2345,2345,2345,0
20230901,153400,29110520,2345,2345,2345,2345,0
20230901,153300,29110520,2345,2345,2345,2345,0
20230901,153200,29110520,2345,2345,2345,2345,0
20230901,153100,29110520,2345,2345,2345,2345,0
20230901,153000,29110520,2345,2345,2345,2345,845
20230901,152900,27128995,2345,2345,2345,2345,0
20230901,152800,27128995,2345,2345,2345,2345,0
20230901,152700,27128995,2345,2345,2345,2345,0
20230901,152600,27128995,2345,2345,2345,2345,0
20230901,152500,27128995,2345,2345,2345,2345,0
20230901,152400,27128995,2345,2345,2345,2345,0
20230901,152300,27128995,2345,2345,2345,2345,0
20230901,152200,27128995,2345,2345,2345,2345,0
20230901,152100,27128995,2345,2345,2345,2345,0
20230901,152000,27128995,2345,2345,2345,2345,0
20230901,151900,27128995,2345,2345,2345,2345,223
20230901,151800,26606060,2345,2345,2345,2345,0
20230901,151700,26606060,2345,2345,2345,2345,0
20230901,151600,26606060,2345,2345,2345,2345,0
20230901,151500,26606060,2345,2345,2345,2345,0
20230901,151400,26606060,2345,2345,2345,2345,0
20230901,151300,26606060,2345,2345,2345,2345,0
20230901,151200,26606060,2345,2345,2345,2345,0
20230901,151100,26606060,2345,2345,2345,2345,0
20230901,151000,26606060,2345,2345,2345,2345,24
20230901,150900,26549780,2350,2350,2350,2350,0
20230901,150800,26549780,2350,2350,2350,2350,0
20230901,150700,26549780,2350,2350,2350,2350,64
20230901,150600,26399380,2350,2350,2350,2350,0
20230901,150500,26399380,2350,2350,2350,2350,0
20230901,150400,26399380,2350,2350,2350,2350,0
20230901,150300,26399380,2350,2350,2350,2350,5
20230901,150200,26387630,2350,2350,2350,2350,10
20230901,150100,26364130,2350,2350,2350,2350,0
20230901,150000,26364130,2350,2350,2350,2350,0
20230901,145900,26364130,2350,2350,2350,2350,8
20230901,145800,26345330,2345,2345,2345,2345,50
20230901,145700,26228080,2350,2350,2350,2350,0
20230901,145600,26228080,2350,2350,2350,2350,0
20230901,145500,26228080,2350,2350,2350,2350,5
20230901,145400,26216330,2350,2350,2350,2350,0
20230901,145300,26216330,2350,2350,2350,2350,0
20230901,145200,26216330,2350,2350,2350,2350,0
20230901,145100,26216330,2350,2350,2350,2350,0
20230901,145000,26216330,2350,2350,2350,2350,0
20230901,144900,26216330,2350,2350,2350,2350,89
20230901,144800,26007180,2350,2350,2350,2350,0
20230901,144700,26007180,2350,2350,2350,2350,0
20230901,144600,26007180,2350,2350,2350,2350,0
20230901,144500,26007180,2350,2350,2350,2350,0
20230901,144400,26007180,2350,2350,2350,2350,0
20230901,144300,26007180,2350,2350,2350,2350,0
20230901,144200,26007180,2350,2350,2350,2350,7
20230901,144100,25990730,2345,2345,2345,2345,100
20230901,144000,25756230,2345,2345,2345,2345,0
20230901,143900,25756230,2345,2345,2345,2345,0
20230901,143800,25756230,2345,2345,2345,2345,0
20230901,143700,25756230,2345,2345,2345,2345,0
20230901,143600,25756230,2345,2345,2345,2345,0
20230901,143500,25756230,2345,2345,2345,2345,20
20230901,143400,25709330,2350,2350,2350,2350,0
20230901,143300,25709330,2350,2350,2350,2350,0
20230901,143200,25709330,2350,2350,2350,2350,0
20230901,143100,25709330,2350,2350,2350,2350,0
20230901,143000,25709330,2350,2350,2350,2350,0
20230901,142900,25709330,2350,2350,2350,2350,0
20230901,142800,25709330,2350,2350,2350,2350,0
20230901,142700,25709330,2350,2350,2350,2350,0
20230901,142600,25709330,2350,2350,2350,2350,0
20230901,142500,25709330,2350,2350,2350,2350,0
20230901,142400,25709330,2350,2350,2350,2350,7
20230901,142300,25692880,2350,2350,2350,2350,70
20230901,142200,25528380,2355,2355,2355,2355,2
20230901,142100,25523670,2355,2355,2355,2355,0
20230901,142000,25523670,2355,2355,2355,2355,0
20230901,141900,25523670,2355,2355,2355,2355,0
20230901,141800,25523670,2355,2355,2355,2355,0
20230901,141700,25523670,2355,2355,2355,2355,9
20230901,141600,25502475,2360,2360,2360,2360,0
20230901,141500,25502475,2360,2360,2360,2360,6
20230901,141400,25488315,2360,2360,2360,2360,0
20230901,141300,25488315,2360,2360,2360,2360,0
20230901,141200,25488315,2360,2360,2360,2360,0
20230901,141100,25488315,2360,2360,2360,2360,0
20230901,141000,25488315,2360,2360,2360,2360,0
20230901,140900,25488315,2360,2360,2360,2360,0
20230901,140800,25488315,2360,2360,2360,2360,11
20230901,140700,25462355,2360,2360,2360,2360,0
20230901,140600,25462355,2360,2360,2360,2360,0
20230901,140500,25462355,2360,2360,2360,2360,0
20230901,140400,25462355,2360,2360,2360,2360,0
20230901,140300,25462355,2360,2360,2360,2360,41
20230901,140200,25365595,2355,2355,2355,2355,0
20230901,140100,25365595,2355,2355,2355,2355,0
20230901,140000,25365595,2355,2355,2355,2355,0
20230901,135900,25365595,2355,2355,2355,2355,0
20230901,135800,25365595,2355,2355,2355,2355,0
20230901,135700,25365595,2355,2355,2355,2355,0
20230901,135600,25365595,2355,2355,2355,2355,0
20230901,135500,25365595,2355,2355,2355,2355,0
20230901,135400,25365595,2355,2355,2355,2355,0
20230901,135300,25365595,2355,2355,2355,2355,0
20230901,135200,25365595,2355,2355,2355,2355,0
20230901,135100,25365595,2355,2355,2355,2355,0
20230901,135000,25365595,2355,2355,2355,2355,0
20230901,134900,25365595,2355,2355,2355,2355,0
20230901,134800,25365595,2355,2355,2355,2355,1
20230901,134700,25363240,2355,2355,2355,2355,0
20230901,134600,25363240,2355,2360,2360,2355,2741
20230901,134500,18908175,2355,2355,2355,2355,0
20230901,134400,18908175,2355,2355,2355,2355,0
20230901,134300,18908175,2355,2355,2355,2355,0
20230901,134200,18908175,2355,2355,2355,2355,0
20230901,134100,18908175,2355,2355,2355,2355,0
20230901,134000,18908175,2355,2355,2355,2355,0
20230901,133900,18908175,2355,2355,2355,2355,0
20230901,133800,18908175,2355,2355,2355,2355,0
20230901,133700,18908175,2355,2355,2355,2355,40
20230901,133600,18813975,2355,2355,2355,2355,20
20230901,133500,18766875,2355,2355,2355,2355,0
20230901,133400,18766875,2355,2355,2355,2355,0
20230901,133300,18766875,2355,2355,2355,2355,0
20230901,133200,18766875,2355,2355,2355,2355,0
20230901,133100,18766875,2355,2355,2355,2355,0
20230901,133000,18766875,2355,2355,2355,2355,0
20230901,132900,18766875,2355,2355,2355,2355,0
20230901,132800,18766875,2355,2355,2355,2355,0
20230901,132700,18766875,2355,2355,2355,2355,0
20230901,132600,18766875,2355,2360,2360,2355,65
20230901,132500,18613495,2360,2360,2360,2360,135
20230901,132400,18294895,2360,2360,2360,2360,39
20230901,132300,18202855,2360,2360,2360,2360,212
20230901,132200,17702535,2360,2360,2360,2360,0
20230901,132100,17702535,2360,2360,2360,2360,0
20230901,132000,17702535,2360,2360,2360,2360,250
20230901,131900,17112535,2355,2355,2355,2355,188
20230901,131800,16669795,2355,2355,2355,2355,0
20230901,131700,16669795,2355,2355,2355,2355,0
20230901,131600,16669795,2355,2355,2355,2355,0
20230901,131500,16669795,2355,2355,2355,2355,4
20230901,131400,16660375,2355,2355,2355,2355,1
20230901,131300,16658020,2350,2350,2350,2350,0
20230901,131200,16658020,2350,2350,2350,2350,0
20230901,131100,16658020,2350,2350,2350,2350,0
20230901,131000,16658020,2350,2350,2350,2350,0
20230901,130900,16658020,2350,2350,2350,2350,0
20230901,130800,16658020,2350,2350,2350,2350,0
20230901,130700,16658020,2350,2350,2350,2350,0
20230901,130600,16658020,2350,2350,2350,2350,0
20230901,130500,16658020,2350,2350,2350,2350,1
20230901,130400,16655670,2355,2355,2355,2355,0
20230901,130300,16655670,2355,2355,2355,2355,0
20230901,130200,16655670,2355,2355,2355,2355,1
20230901,130100,16653315,2345,2345,2345,2345,0
20230901,130000,16653315,2345,2345,2345,2345,0
20230901,125900,16653315,2345,2345,2345,2345,0
20230901,125800,16653315,2345,2345,2345,2345,0
20230901,125700,16653315,2345,2345,2345,2345,0
20230901,125600,16653315,2345,2345,2345,2345,0
20230901,125500,16653315,2345,2345,2345,2345,0
20230901,125400,16653315,2345,2345,2345,2345,0
20230901,125300,16653315,2345,2345,2345,2345,0
20230901,125200,16653315,2345,2345,2345,2345,0
20230901,125100,16653315,2345,2350,2350,2345,30
20230901,125000,16582950,2350,2350,2350,2350,0
20230901,124900,16582950,2350,2350,2350,2350,0
20230901,124800,16582950,2350,2350,2350,2350,371
20230901,124700,15711100,2355,2355,2355,2355,0
20230901,124600,15711100,2355,2355,2355,2355,0
20230901,124500,15711100,2355,2355,2355,2355,0
20230901,124400,15711100,2355,2355,2355,2355,0
20230901,124300,15711100,2355,2355,2355,2355,0
20230901,124200,15711100,2355,2355,2355,2355,0
20230901,124100,15711100,2355,2355,2355,2355,0
20230901,124000,15711100,2355,2355,2355,2355,0
20230901,123900,15711100,2355,2355,2355,2355,0
20230901,123800,15711100,2355,2355,2355,2355,0
20230901,123700,15711100,2355,2355,2355,2355,0
20230901,123600,15711100,2355,2355,2355,2355,6
20230901,123500,15696970,2355,2355,2355,2355,0
20230901,123400,15696970,2355,2355,2355,2355,0
20230901,123300,15696970,2355,2355,2355,2355,0
20230901,123200,15696970,2355,2355,2355,2355,0
20230901,123100,15696970,2355,2355,2355,2355,0
20230901,123000,15696970,2355,2355,2355,2355,0
20230901,122900,15696970,2355,2355,2355,2355,0
20230901,122800,15696970,2355,2355,2355,2355,0
20230901,122700,15696970,2355,2355,2355,2355,5
20230901,122600,15685195,2355,2355,2355,2355,0
20230901,122500,15685195,2355,2355,2355,2355,1
20230901,122400,15682840,2355,2355,2355,2355,1
20230901,122300,15680485,2350,2350,2350,2350,100
20230901,122200,15445485,2355,2355,2355,2355,0
20230901,122100,15445485,2355,2355,2355,2355,0
20230901,122000,15445485,2355,2355,2355,2355,0
20230901,121900,15445485,2355,2355,2355,2355,0
20230901,121800,15445485,2355,2355,2355,2355,0
20230901,121700,15445485,2355,2355,2355,2355,0
20230901,121600,15445485,2355,2355,2355,2355,0
20230901,121500,15445485,2355,2355,2355,2355,0
20230901,121400,15445485,2355,2360,2360,2355,305
20230901,121300,14726835,2365,2365,2365,2365,1
20230901,121200,14724470,2360,2360,2360,2360,1
20230901,121100,14722110,2360,2360,2360,2360,40
20230901,121000,14627710,2365,2365,2365,2365,0
20230901,120900,14627710,2365,2365,2365,2365,1
20230901,120800,14625345,2365,2365,2365,2365,0
20230901,120700,14625345,2365,2365,2365,2365,0
20230901,120600,14625345,2365,2365,2365,2365,0
20230901,120500,14625345,2365,2365,2365,2365,0
20230901,120400,14625345,2365,2365,2365,2365,0
20230901,120300,14625345,2365,2365,2365,2365,0
20230901,120200,14625345,2365,2365,2365,2365,0
20230901,120100,14625345,2365,2365,2365,2365,0
20230901,120000,14625345,2365,2365,2365,2365,0
20230901,115900,14625345,2365,2365,2365,2365,0
20230901,115800,14625345,2365,2365,2365,2365,0
20230901,115700,14625345,2365,2365,2365,2365,25
20230901,115600,14566220,2365,2365,2365,2365,2
20230901,115500,14561490,2365,2365,2365,2365,0
20230901,115400,14561490,2365,2365,2365,2365,0
20230901,115300,14561490,2365,2365,2365,2365,0
20230901,115200,14561490,2365,2365,2365,2365,0
20230901,115100,14561490,2365,2365,2365,2365,0
20230901,115000,14561490,2365,2365,2365,2365,0
20230901,114900,14561490,2365,2365,2365,2365,0
20230901,114800,14561490,2365,2365,2365,2365,0
20230901,114700,14561490,2365,2365,2365,2365,0
20230901,114600,14561490,2365,2365,2365,2365,0
20230901,114500,14561490,2365,2365,2365,2365,0
20230901,114400,14561490,2365,2365,2365,2365,0
20230901,114300,14561490,2365,2365,2365,2365,1
20230901,114200,14559125,2350,2350,2350,2350,0
20230901,114100,14559125,2350,2350,2350,2350,0
20230901,114000,14559125,2350,2350,2350,2350,0
20230901,113900,14559125,2350,2350,2350,2350,0
20230901,113800,14559125,2350,2350,2350,2350,0
20230901,113700,14559125,2350,2350,2350,2350,0
20230901,113600,14559125,2350,2350,2350,2350,0
20230901,113500,14559125,2350,2350,2350,2350,0
20230901,113400,14559125,2350,2350,2350,2350,0
20230901,113300,14559125,2350,2350,2350,2350,0
20230901,113200,14559125,2350,2350,2350,2350,0
20230901,113100,14559125,2350,2355,2355,2350,398
20230901,113000,13622945,2360,2370,2370,2360,92
20230901,112900,13405625,2370,2370,2370,2370,0
20230901,112800,13405625,2370,2360,2370,2360,253
20230901,112700,12808225,2355,2355,2355,2355,369
20230901,112600,11939230,2355,2355,2355,2355,1
20230901,112500,11936875,2355,2355,2355,2355,0
20230901,112400,11936875,2355,2355,2355,2355,1
20230901,112300,11934520,2355,2355,2355,2355,1
20230901,112200,11932165,2355,2355,2355,2355,0
20230901,112100,11932165,2355,2355,2355,2355,1
20230901,112000,11929810,2355,2355,2355,2355,1
20230901,111900,11927455,2355,2355,2355,2355,0
20230901,111800,11927455,2355,2355,2355,2355,101
20230901,111700,11689600,2355,2355,2355,2355,1
20230901,111600,11687245,2355,2355,2355,2355,0
20230901,111500,11687245,2355,2355,2355,2355,2
20230901,111400,11682535,2355,2355,2355,2355,1
20230901,111300,11680180,2355,2355,2355,2355,0
20230901,111200,11680180,2355,2355,2355,2355,1
20230901,111100,11677825,2355,2355,2355,2355,1
20230901,111000,11675470,2355,2355,2355,2355,0
20230901,110900,11675470,2355,2355,2355,2355,7
20230901,110800,11658985,2350,2355,2355,2350,54
20230901,110700,11531865,2355,2355,2355,2355,0
20230901,110600,11531865,2355,2355,2355,2355,4
20230901,110500,11522445,2355,2355,2355,2355,1
20230901,110400,11520090,2355,2355,2355,2355,0
20230901,110300,11520090,2355,2355,2355,2355,1
20230901,110200,11517735,2355,2355,2355,2355,0
20230901,110100,11517735,2355,2350,2355,2350,371
20230901,110000,10645880,2355,2355,2355,2355,1
20230901,105900,10643525,2355,2360,2360,2355,12
20230901,105800,10615255,2360,2360,2360,2360,1
20230901,105700,10612895,2360,2360,2360,2360,1
20230901,105600,10610535,2360,2360,2360,2360,2
20230901,105500,10605815,2360,2360,2360,2360,1
20230901,105400,10603455,2360,2360,2360,2360,1
20230901,105300,10601095,2360,2360,2360,2360,16
20230901,105200,10563335,2360,2360,2360,2360,64
20230901,105100,10412295,2360,2360,2360,2360,1
20230901,105000,10409935,2360,2360,2360,2360,0
20230901,104900,10409935,2360,2360,2360,2360,1
20230901,104800,10407575,2360,2360,2360,2360,1
20230901,104700,10405215,2360,2360,2360,2360,0
20230901,104600,10405215,2360,2350,2360,2350,2
20230901,104500,10400505,2360,2360,2360,2360,0
20230901,104400,10400505,2360,2360,2360,2360,0
20230901,104300,10400505,2360,2360,2360,2360,0
20230901,104200,10400505,2360,2360,2360,2360,0
20230901,104100,10400505,2360,2360,2360,2360,0
20230901,104000,10400505,2360,2360,2360,2360,0
20230901,103900,10400505,2360,2360,2360,2360,0
20230901,103800,10400505,2360,2360,2360,2360,0
20230901,103700,10400505,2360,2360,2360,2360,0
20230901,103600,10400505,2360,2360,2360,2360,0
20230901,103500,10400505,2360,2360,2360,2360,0
20230901,103400,10400505,2360,2360,2360,2360,0
20230901,103300,10400505,2360,2360,2360,2360,2
20230901,103200,10395785,2360,2350,2360,2350,70
20230901,103100,10231185,2355,2350,2355,2350,523
20230901,103000,9002085,2350,2350,2350,2350,0
20230901,102900,9002085,2350,2350,2350,2350,0
20230901,102800,9002085,2350,2350,2350,2350,0
20230901,102700,9002085,2350,2350,2350,2350,0
20230901,102600,9002085,2350,2350,2350,2350,0
20230901,102500,9002085,2350,2350,2350,2350,3
20230901,102400,8995035,2355,2355,2355,2355,0
20230901,102300,8995035,2355,2355,2355,2355,0
20230901,102200,8995035,2355,2355,2355,2355,0
20230901,102100,8995035,2355,2355,2355,2355,0
20230901,102000,8995035,2355,2355,2355,2355,0
20230901,101900,8995035,2355,2355,2355,2355,1
20230901,101800,8992680,2355,2355,2355,2355,0
20230901,101700,8992680,2355,2355,2355,2355,0
20230901,101600,8992680,2355,2355,2355,2355,0
20230901,101500,8992680,2355,2355,2355,2355,50
20230901,101400,8874930,2355,2355,2355,2355,0
20230901,101300,8874930,2355,2355,2355,2355,14
20230901,101200,8841960,2355,2355,2355,2355,22
20230901,101100,8790150,2355,2355,2355,2355,0
20230901,101000,8790150,2355,2355,2355,2355,5
20230901,100900,8778375,2355,2355,2355,2355,0
20230901,100800,8778375,2355,2355,2355,2355,1
20230901,100700,8776020,2370,2370,2370,2370,0
20230901,100600,8776020,2370,2370,2370,2370,0
20230901,100500,8776020,2370,2370,2370,2370,1
20230901,100400,8773650,2375,2375,2375,2375,0
20230901,100300,8773650,2375,2375,2375,2375,0
20230901,100200,8773650,2375,2375,2375,2375,0
20230901,100100,8773650,2375,2375,2375,2375,0
20230901,100000,8773650,2375,2375,2375,2375,0
20230901,095900,8773650,2375,2375,2375,2375,0
20230901,095800,8773650,2375,2370,2375,2370,41
20230901,095700,8676370,2350,2365,2365,2350,99
20230901,095600,8443235,2365,2365,2365,2365,18
20230901,095500,8400665,2365,2365,2365,2365,0
20230901,095400,8400665,2365,2365,2365,2365,0
20230901,095300,8400665,2365,2365,2365,2365,0
20230901,095200,8400665,2365,2365,2365,2365,0
20230901,095100,8400665,2365,2365,2365,2365,2
20230901,095000,8395935,2365,2365,2365,2365,14
20230901,094900,8362825,2365,2365,2365,2365,29
20230901,094800,8294240,2365,2365,2365,2365,300
20230901,094700,7584740,2370,2370,2370,2370,0
20230901,094600,7584740,2370,2350,2370,2350,26
20230901,094500,7523620,2365,2365,2365,2365,26
20230901,094400,7462130,2360,2360,2360,2360,35
20230901,094300,7379530,2360,2360,2360,2360,11
20230901,094200,7353570,2360,2360,2360,2360,1007
20230901,094100,4977050,2355,2355,2355,2355,70
20230901,094000,4812200,2365,2365,2365,2365,1
20230901,093900,4809835,2370,2365,2370,2365,14
20230901,093800,4776665,2370,2350,2370,2350,34
20230901,093700,4696355,2350,2350,2350,2350,16
20230901,093600,4658755,2340,2340,2340,2340,0
20230901,093500,4658755,2340,2340,2340,2340,3
20230901,093400,4651735,2340,2340,2340,2340,0
20230901,093300,4651735,2340,2345,2350,2340,64
20230901,093200,4501915,2340,2340,2340,2340,0
20230901,093100,4501915,2340,2340,2340,2340,11
20230901,093000,4476175,2335,2335,2335,2335,0
20230901,092900,4476175,2335,2335,2335,2335,0
20230901,092800,4476175,2335,2335,2335,2335,70
20230901,092700,4312725,2335,2340,2340,2325,973
20230901,092600,2045690,2340,2340,2340,2340,21
20230901,092500,1996550,2345,2345,2345,2345,5
20230901,092400,1984825,2345,2345,2345,2345,0
20230901,092300,1984825,2345,2345,2345,2345,0
20230901,092200,1984825,2345,2345,2345,2345,12
20230901,092100,1956685,2340,2340,2340,2340,0
20230901,092000,1956685,2340,2340,2340,2340,0
20230901,091900,1956685,2340,2340,2340,2340,0
20230901,091800,1956685,2340,2340,2340,2340,0
20230901,091700,1956685,2340,2340,2340,2340,0
20230901,091600,1956685,2340,2340,2340,2340,0
20230901,091500,1956685,2340,2340,2340,2340,0
20230901,091400,1956685,2340,2340,2340,2340,9
20230901,091300,1935625,2335,2335,2335,2335,0
20230901,091200,1935625,2335,2335,2335,2335,0
20230901,091100,1935625,2335,2335,2335,2335,0
20230901,091000,1935625,2335,2335,2335,2335,2
20230901,090900,1930955,2335,2335,2335,2335,5
20230901,090800,1919280,2335,2335,2335,2335,0
20230901,090700,1919280,2335,2335,2335,2335,13
20230901,090600,1888925,2335,2330,2335,2320,70
20230901,090500,1726205,2340,2340,2340,2340,20
20230901,090400,1679405,2335,2340,2340,2335,221
20230901,090300,1162370,2340,2345,2345,2340,2
20230901,090200,1157685,2320,2325,2325,2320,89
20230901,090100,951200,2320,2320,2320,2320,0
20230901,090000,951200,2320,2320,2320,2320,410