KissMeData/014790/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,185500,115857050,2300,2300,2300,2300,883
20230906,185400,115857050,2300,2300,2300,2300,0
20230906,185300,115857050,2300,2300,2300,2300,0
20230906,185200,115857050,2300,2300,2300,2300,0
20230906,185100,115857050,2300,2300,2300,2300,0
20230906,185000,115857050,2300,2300,2300,2300,0
20230906,184900,115857050,2300,2300,2300,2300,0
20230906,184800,115857050,2300,2300,2300,2300,0
20230906,184700,115857050,2300,2300,2300,2300,0
20230906,184600,115857050,2300,2300,2300,2300,0
20230906,184500,115857050,2300,2300,2300,2300,0
20230906,184400,115857050,2300,2300,2300,2300,0
20230906,184300,115857050,2300,2300,2300,2300,0
20230906,184200,115857050,2300,2300,2300,2300,0
20230906,184100,115857050,2300,2300,2300,2300,0
20230906,184000,115857050,2300,2300,2300,2300,0
20230906,183900,115857050,2300,2300,2300,2300,0
20230906,183800,115857050,2300,2300,2300,2300,0
20230906,183700,115857050,2300,2300,2300,2300,0
20230906,183600,115857050,2300,2300,2300,2300,0
20230906,183500,115857050,2300,2300,2300,2300,0
20230906,183400,115857050,2300,2300,2300,2300,0
20230906,183300,115857050,2300,2300,2300,2300,0
20230906,183200,115857050,2300,2300,2300,2300,0
20230906,183100,115857050,2300,2300,2300,2300,0
20230906,183000,115857050,2300,2300,2300,2300,0
20230906,182900,115857050,2300,2300,2300,2300,0
20230906,182800,115857050,2300,2300,2300,2300,0
20230906,182700,115857050,2300,2300,2300,2300,0
20230906,182600,115857050,2300,2300,2300,2300,0
20230906,182500,115857050,2300,2300,2300,2300,883
20230906,182400,115857050,2300,2300,2300,2300,0
20230906,182300,115857050,2300,2300,2300,2300,0
20230906,182200,115857050,2300,2300,2300,2300,0
20230906,182100,115857050,2300,2300,2300,2300,0
20230906,182000,115857050,2300,2300,2300,2300,0
20230906,181900,115857050,2300,2300,2300,2300,0
20230906,181800,115857050,2300,2300,2300,2300,0
20230906,181700,115857050,2300,2300,2300,2300,0
20230906,181600,115857050,2300,2300,2300,2300,0
20230906,181500,115857050,2300,2300,2300,2300,0
20230906,181400,115857050,2300,2300,2300,2300,0
20230906,181300,115857050,2300,2300,2300,2300,0
20230906,181200,115857050,2300,2300,2300,2300,0
20230906,181100,115857050,2300,2300,2300,2300,0
20230906,181000,115857050,2300,2300,2300,2300,0
20230906,180900,115857050,2300,2300,2300,2300,0
20230906,180800,115857050,2300,2300,2300,2300,0
20230906,180700,115857050,2300,2300,2300,2300,0
20230906,180600,115857050,2300,2300,2300,2300,0
20230906,180500,115857050,2300,2300,2300,2300,0
20230906,180400,115857050,2300,2300,2300,2300,0
20230906,180300,115857050,2300,2300,2300,2300,0
20230906,180200,115857050,2300,2300,2300,2300,0
20230906,180100,115857050,2300,2300,2300,2300,0
20230906,180000,115857050,2300,2300,2300,2300,0
20230906,175900,115857050,2300,2300,2300,2300,0
20230906,175800,115857050,2300,2300,2300,2300,0
20230906,175700,115857050,2300,2300,2300,2300,0
20230906,175600,115857050,2300,2300,2300,2300,0
20230906,175500,115857050,2300,2300,2300,2300,883
20230906,175400,115857050,2300,2300,2300,2300,0
20230906,175300,115857050,2300,2300,2300,2300,0
20230906,175200,115857050,2300,2300,2300,2300,0
20230906,175100,115857050,2300,2300,2300,2300,0
20230906,175000,115857050,2300,2300,2300,2300,0
20230906,174900,115857050,2300,2300,2300,2300,0
20230906,174800,115857050,2300,2300,2300,2300,0
20230906,174700,115857050,2300,2300,2300,2300,0
20230906,174600,115857050,2300,2300,2300,2300,0
20230906,174500,115857050,2300,2300,2300,2300,0
20230906,174400,115857050,2300,2300,2300,2300,0
20230906,174300,115857050,2300,2300,2300,2300,0
20230906,174200,115857050,2300,2300,2300,2300,0
20230906,174100,115857050,2300,2300,2300,2300,0
20230906,174000,115857050,2300,2300,2300,2300,0
20230906,173900,115857050,2300,2300,2300,2300,0
20230906,173800,115857050,2300,2300,2300,2300,0
20230906,173700,115857050,2300,2300,2300,2300,0
20230906,173600,115857050,2300,2300,2300,2300,0
20230906,173500,115857050,2300,2300,2300,2300,0
20230906,173400,115857050,2300,2300,2300,2300,0
20230906,173300,115857050,2300,2300,2300,2300,0
20230906,173200,115857050,2300,2300,2300,2300,0
20230906,173100,115857050,2300,2300,2300,2300,0
20230906,173000,115857050,2300,2300,2300,2300,0
20230906,172900,115857050,2300,2300,2300,2300,0
20230906,172800,115857050,2300,2300,2300,2300,0
20230906,172700,115857050,2300,2300,2300,2300,0
20230906,172600,115857050,2300,2300,2300,2300,0
20230906,172500,115857050,2300,2300,2300,2300,883
20230906,172400,115857050,2300,2300,2300,2300,0
20230906,172300,115857050,2300,2300,2300,2300,0
20230906,172200,115857050,2300,2300,2300,2300,0
20230906,172100,115857050,2300,2300,2300,2300,0
20230906,172000,115857050,2300,2300,2300,2300,0
20230906,171900,115857050,2300,2300,2300,2300,0
20230906,171800,115857050,2300,2300,2300,2300,0
20230906,171700,115857050,2300,2300,2300,2300,0
20230906,171600,115857050,2300,2300,2300,2300,0
20230906,171500,115857050,2300,2300,2300,2300,0
20230906,171400,115857050,2300,2300,2300,2300,0
20230906,171300,115857050,2300,2300,2300,2300,0
20230906,171200,115857050,2300,2300,2300,2300,0
20230906,171100,115857050,2300,2300,2300,2300,0
20230906,171000,115857050,2300,2300,2300,2300,0
20230906,170900,115857050,2300,2300,2300,2300,0
20230906,170800,115857050,2300,2300,2300,2300,0
20230906,170700,115857050,2300,2300,2300,2300,0
20230906,170600,115857050,2300,2300,2300,2300,0
20230906,170500,115857050,2300,2300,2300,2300,0
20230906,170400,115857050,2300,2300,2300,2300,0
20230906,170300,115857050,2300,2300,2300,2300,0
20230906,170200,115857050,2300,2300,2300,2300,0
20230906,170100,115857050,2300,2300,2300,2300,0
20230906,170000,115857050,2300,2300,2300,2300,0
20230906,165900,115857050,2300,2300,2300,2300,0
20230906,165800,115857050,2300,2300,2300,2300,0
20230906,165700,115857050,2300,2300,2300,2300,0
20230906,165600,115857050,2300,2300,2300,2300,0
20230906,165500,115857050,2300,2300,2300,2300,883
20230906,165400,115857050,2300,2300,2300,2300,0
20230906,165300,115857050,2300,2300,2300,2300,0
20230906,165200,115857050,2300,2300,2300,2300,0
20230906,165100,115857050,2300,2300,2300,2300,0
20230906,165000,115857050,2300,2300,2300,2300,0
20230906,164900,115857050,2300,2300,2300,2300,0
20230906,164800,115857050,2300,2300,2300,2300,0
20230906,164700,115857050,2300,2300,2300,2300,0
20230906,164600,115857050,2300,2300,2300,2300,0
20230906,164500,115857050,2300,2300,2300,2300,0
20230906,164400,115857050,2300,2300,2300,2300,0
20230906,164300,115857050,2300,2300,2300,2300,0
20230906,164200,115857050,2300,2300,2300,2300,0
20230906,164100,115857050,2300,2300,2300,2300,0
20230906,164000,115857050,2300,2300,2300,2300,0
20230906,163900,115857050,2300,2300,2300,2300,0
20230906,163800,115857050,2300,2300,2300,2300,0
20230906,163700,115857050,2300,2300,2300,2300,0
20230906,163600,115857050,2300,2300,2300,2300,0
20230906,163500,115857050,2300,2300,2300,2300,0
20230906,163400,115857050,2300,2300,2300,2300,0
20230906,163300,115857050,2300,2300,2300,2300,0
20230906,163200,115857050,2300,2300,2300,2300,0
20230906,163100,115857050,2300,2300,2300,2300,0
20230906,163000,115857050,2300,2300,2300,2300,0
20230906,162900,115857050,2300,2300,2300,2300,0
20230906,162800,115857050,2300,2300,2300,2300,0
20230906,162700,115857050,2300,2300,2300,2300,0
20230906,162600,115857050,2300,2300,2300,2300,0
20230906,162500,115857050,2300,2300,2300,2300,883
20230906,162400,115857050,2300,2300,2300,2300,0
20230906,162300,115857050,2300,2300,2300,2300,0
20230906,162200,115857050,2300,2300,2300,2300,0
20230906,162100,115857050,2300,2300,2300,2300,0
20230906,162000,115857050,2300,2300,2300,2300,0
20230906,161900,115857050,2300,2300,2300,2300,0
20230906,161800,115857050,2300,2300,2300,2300,0
20230906,161700,115857050,2300,2300,2300,2300,0
20230906,161600,115857050,2300,2300,2300,2300,0
20230906,161500,115857050,2300,2300,2300,2300,0
20230906,161400,115857050,2300,2300,2300,2300,0
20230906,161300,115857050,2300,2300,2300,2300,0
20230906,161200,115857050,2300,2300,2300,2300,0
20230906,161100,115857050,2300,2300,2300,2300,0
20230906,161000,115857050,2300,2300,2300,2300,0
20230906,160900,115857050,2300,2300,2300,2300,0
20230906,160800,115857050,2300,2300,2300,2300,0
20230906,160700,115857050,2300,2300,2300,2300,0
20230906,160600,115857050,2300,2300,2300,2300,0
20230906,160500,115857050,2300,2300,2300,2300,0
20230906,160400,115857050,2300,2300,2300,2300,0
20230906,160300,115857050,2300,2300,2300,2300,0
20230906,160200,115857050,2300,2300,2300,2300,0
20230906,160100,115857050,2300,2300,2300,2300,0
20230906,160000,115857050,2300,2300,2300,2300,0
20230906,155900,115857050,2300,2300,2300,2300,0
20230906,155800,115857050,2300,2300,2300,2300,0
20230906,155700,115857050,2300,2300,2300,2300,0
20230906,155600,115857050,2300,2300,2300,2300,0
20230906,155500,115857050,2300,2300,2300,2300,883
20230906,155400,115857050,2300,2300,2300,2300,0
20230906,155300,115857050,2300,2300,2300,2300,0
20230906,155200,115857050,2300,2300,2300,2300,0
20230906,155100,115857050,2300,2300,2300,2300,0
20230906,155000,115857050,2300,2300,2300,2300,0
20230906,154900,115857050,2300,2300,2300,2300,0
20230906,154800,115857050,2300,2300,2300,2300,0
20230906,154700,115857050,2300,2300,2300,2300,0
20230906,154600,115857050,2300,2300,2300,2300,0
20230906,154500,115857050,2300,2300,2300,2300,0
20230906,154400,115857050,2300,2300,2300,2300,0
20230906,154300,115857050,2300,2300,2300,2300,0
20230906,154200,115857050,2300,2300,2300,2300,0
20230906,154100,115857050,2300,2300,2300,2300,0
20230906,154000,115857050,2300,2300,2300,2300,0
20230906,153900,115857050,2300,2300,2300,2300,0
20230906,153800,115857050,2300,2300,2300,2300,0
20230906,153700,115857050,2300,2300,2300,2300,0
20230906,153600,115857050,2300,2300,2300,2300,0
20230906,153500,115857050,2300,2300,2300,2300,0
20230906,153400,115857050,2300,2300,2300,2300,0
20230906,153300,115857050,2300,2300,2300,2300,0
20230906,153200,115857050,2300,2300,2300,2300,0
20230906,153100,115857050,2300,2300,2300,2300,0
20230906,153000,115857050,2300,2300,2300,2300,883
20230906,152900,113826150,2305,2305,2305,2305,0
20230906,152800,113826150,2305,2305,2305,2305,0
20230906,152700,113826150,2305,2305,2305,2305,0
20230906,152600,113826150,2305,2305,2305,2305,0
20230906,152500,113826150,2305,2305,2305,2305,0
20230906,152400,113826150,2305,2305,2305,2305,0
20230906,152300,113826150,2305,2305,2305,2305,0
20230906,152200,113826150,2305,2305,2305,2305,0
20230906,152100,113826150,2305,2305,2305,2305,0
20230906,152000,113826150,2305,2305,2305,2305,0
20230906,151900,113826150,2305,2305,2305,2305,0
20230906,151800,113826150,2305,2305,2305,2305,0
20230906,151700,113826150,2305,2305,2305,2305,1
20230906,151600,113823845,2300,2300,2300,2300,15
20230906,151500,113789345,2300,2305,2305,2300,122
20230906,151400,113508245,2305,2305,2305,2305,2
20230906,151300,113503635,2305,2305,2305,2305,0
20230906,151200,113503635,2305,2305,2305,2305,0
20230906,151100,113503635,2305,2305,2305,2305,1
20230906,151000,113501330,2305,2305,2305,2305,0
20230906,150900,113501330,2305,2305,2305,2305,0
20230906,150800,113501330,2305,2305,2305,2305,1
20230906,150700,113499025,2305,2305,2305,2305,0
20230906,150600,113499025,2305,2305,2305,2305,1
20230906,150500,113496720,2305,2305,2305,2305,0
20230906,150400,113496720,2305,2305,2305,2305,0
20230906,150300,113496720,2305,2305,2305,2305,0
20230906,150200,113496720,2305,2305,2305,2305,0
20230906,150100,113496720,2305,2305,2305,2305,1
20230906,150000,113494415,2295,2295,2295,2295,13
20230906,145900,113464580,2295,2295,2295,2295,0
20230906,145800,113464580,2295,2295,2295,2295,0
20230906,145700,113464580,2295,2295,2295,2295,0
20230906,145600,113464580,2295,2295,2295,2295,11
20230906,145500,113439335,2295,2295,2295,2295,0
20230906,145400,113439335,2295,2295,2295,2295,21
20230906,145300,113391140,2300,2300,2300,2300,0
20230906,145200,113391140,2300,2295,2300,2295,33
20230906,145100,113315395,2300,2295,2300,2295,1076
20230906,145000,110845595,2300,2300,2300,2300,1
20230906,144900,110843295,2300,2300,2300,2300,899
20230906,144800,108775595,2290,2290,2290,2290,0
20230906,144700,108775595,2290,2290,2290,2290,20
20230906,144600,108729795,2300,2300,2300,2300,39
20230906,144500,108640095,2300,2300,2300,2300,0
20230906,144400,108640095,2300,2300,2300,2300,1
20230906,144300,108637795,2300,2300,2300,2300,0
20230906,144200,108637795,2300,2300,2300,2300,100
20230906,144100,108407795,2300,2300,2300,2300,2900
20230906,144000,101737795,2295,2295,2295,2295,0
20230906,143900,101737795,2295,2295,2295,2295,2
20230906,143800,101733205,2295,2295,2295,2295,0
20230906,143700,101733205,2295,2295,2295,2295,0
20230906,143600,101733205,2295,2295,2295,2295,0
20230906,143500,101733205,2295,2295,2295,2295,0
20230906,143400,101733205,2295,2295,2295,2295,0
20230906,143300,101733205,2295,2295,2295,2295,0
20230906,143200,101733205,2295,2295,2295,2295,0
20230906,143100,101733205,2295,2300,2300,2295,486
20230906,143000,100615530,2300,2300,2300,2300,0
20230906,142900,100615530,2300,2295,2300,2295,539
20230906,142800,99376025,2290,2290,2290,2290,87
20230906,142700,99176795,2295,2295,2295,2295,0
20230906,142600,99176795,2295,2295,2295,2295,0
20230906,142500,99176795,2295,2295,2295,2295,0
20230906,142400,99176795,2295,2295,2295,2295,0
20230906,142300,99176795,2295,2295,2295,2295,0
20230906,142200,99176795,2295,2295,2295,2295,0
20230906,142100,99176795,2295,2295,2295,2295,0
20230906,142000,99176795,2295,2295,2295,2295,0
20230906,141900,99176795,2295,2295,2295,2295,5072
20230906,141800,87536555,2300,2300,2300,2300,18
20230906,141700,87495155,2300,2300,2300,2300,0
20230906,141600,87495155,2300,2300,2300,2300,0
20230906,141500,87495155,2300,2300,2300,2300,0
20230906,141400,87495155,2300,2300,2300,2300,0
20230906,141300,87495155,2300,2300,2300,2300,88
20230906,141200,87292755,2295,2295,2295,2295,0
20230906,141100,87292755,2295,2295,2295,2295,0
20230906,141000,87292755,2295,2295,2295,2295,0
20230906,140900,87292755,2295,2295,2295,2295,1
20230906,140800,87290460,2295,2295,2295,2295,0
20230906,140700,87290460,2295,2295,2295,2295,1
20230906,140600,87288165,2295,2295,2295,2295,0
20230906,140500,87288165,2295,2295,2295,2295,662
20230906,140400,85768875,2295,2295,2295,2295,0
20230906,140300,85768875,2295,2295,2295,2295,285
20230906,140200,85114800,2310,2310,2310,2310,0
20230906,140100,85114800,2310,2310,2310,2310,0
20230906,140000,85114800,2310,2310,2310,2310,0
20230906,135900,85114800,2310,2310,2310,2310,0
20230906,135800,85114800,2310,2310,2310,2310,0
20230906,135700,85114800,2310,2310,2310,2310,0
20230906,135600,85114800,2310,2300,2310,2300,24
20230906,135500,85059590,2295,2295,2295,2295,0
20230906,135400,85059590,2295,2295,2295,2295,300
20230906,135300,84371090,2295,2295,2295,2295,634
20230906,135200,82916060,2295,2295,2295,2295,7
20230906,135100,82899995,2295,2295,2295,2295,1
20230906,135000,82897700,2295,2295,2295,2295,78
20230906,134900,82718690,2295,2295,2295,2295,0
20230906,134800,82718690,2295,2295,2295,2295,0
20230906,134700,82718690,2295,2295,2295,2295,1130
20230906,134600,80125340,2295,2295,2295,2295,0
20230906,134500,80125340,2295,2295,2295,2295,100
20230906,134400,79895840,2295,2295,2295,2295,104
20230906,134300,79657160,2295,2295,2295,2295,0
20230906,134200,79657160,2295,2295,2295,2295,0
20230906,134100,79657160,2295,2295,2295,2295,800
20230906,134000,77821160,2295,2295,2295,2295,0
20230906,133900,77821160,2295,2295,2295,2295,0
20230906,133800,77821160,2295,2295,2295,2295,600
20230906,133700,76444160,2300,2300,2300,2300,100
20230906,133600,76214160,2300,2300,2300,2300,0
20230906,133500,76214160,2300,2300,2300,2300,0
20230906,133400,76214160,2300,2300,2300,2300,0
20230906,133300,76214160,2300,2300,2300,2300,3
20230906,133200,76207260,2300,2300,2300,2300,3
20230906,133100,76200360,2300,2300,2300,2300,0
20230906,133000,76200360,2300,2300,2300,2300,1
20230906,132900,76198060,2300,2300,2300,2300,0
20230906,132800,76198060,2300,2300,2300,2300,0
20230906,132700,76198060,2300,2300,2300,2300,0
20230906,132600,76198060,2300,2300,2300,2300,0
20230906,132500,76198060,2300,2300,2300,2300,10
20230906,132400,76175060,2305,2305,2305,2305,0
20230906,132300,76175060,2305,2305,2305,2305,6
20230906,132200,76161230,2305,2305,2305,2305,0
20230906,132100,76161230,2305,2305,2305,2305,6
20230906,132000,76147400,2300,2300,2300,2300,8
20230906,131900,76129000,2305,2305,2305,2305,0
20230906,131800,76129000,2305,2305,2305,2305,0
20230906,131700,76129000,2305,2305,2305,2305,34
20230906,131600,76050630,2305,2305,2305,2305,0
20230906,131500,76050630,2305,2305,2305,2305,0
20230906,131400,76050630,2305,2305,2305,2305,0
20230906,131300,76050630,2305,2305,2305,2305,100
20230906,131200,75820130,2295,2295,2295,2295,0
20230906,131100,75820130,2295,2295,2295,2295,0
20230906,131000,75820130,2295,2295,2295,2295,0
20230906,130900,75820130,2295,2295,2295,2295,225
20230906,130800,75303755,2295,2295,2295,2295,4916
20230906,130700,64021535,2295,2295,2295,2295,200
20230906,130600,63562535,2295,2290,2295,2290,2
20230906,130500,63557950,2295,2295,2295,2295,0
20230906,130400,63557950,2295,2295,2295,2295,0
20230906,130300,63557950,2295,2295,2295,2295,200
20230906,130200,63098950,2295,2295,2295,2295,11
20230906,130100,63073705,2295,2295,2295,2295,0
20230906,130000,63073705,2295,2295,2295,2295,10
20230906,125900,63050755,2295,2295,2295,2295,0
20230906,125800,63050755,2295,2295,2295,2295,1456
20230906,125700,59709235,2295,2295,2295,2295,350
20230906,125600,58905985,2300,2300,2300,2300,0
20230906,125500,58905985,2300,2300,2300,2300,0
20230906,125400,58905985,2300,2300,2300,2300,0
20230906,125300,58905985,2300,2300,2300,2300,200
20230906,125200,58445985,2300,2300,2300,2300,0
20230906,125100,58445985,2300,2300,2300,2300,0
20230906,125000,58445985,2300,2300,2300,2300,1
20230906,124900,58443685,2300,2300,2300,2300,100
20230906,124800,58213685,2300,2295,2300,2295,2
20230906,124700,58209090,2295,2295,2295,2295,0
20230906,124600,58209090,2295,2295,2295,2295,0
20230906,124500,58209090,2295,2295,2295,2295,0
20230906,124400,58209090,2295,2295,2295,2295,0
20230906,124300,58209090,2295,2295,2295,2295,0
20230906,124200,58209090,2295,2295,2295,2295,4400
20230906,124100,48111090,2300,2300,2300,2300,0
20230906,124000,48111090,2300,2300,2300,2300,0
20230906,123900,48111090,2300,2300,2300,2300,5
20230906,123800,48099590,2300,2300,2300,2300,0
20230906,123700,48099590,2300,2300,2300,2300,0
20230906,123600,48099590,2300,2300,2300,2300,2
20230906,123500,48094990,2305,2305,2305,2305,1
20230906,123400,48092685,2300,2300,2300,2300,675
20230906,123300,46540185,2305,2305,2305,2305,0
20230906,123200,46540185,2305,2305,2305,2305,0
20230906,123100,46540185,2305,2305,2305,2305,0
20230906,123000,46540185,2305,2305,2305,2305,0
20230906,122900,46540185,2305,2305,2305,2305,0
20230906,122800,46540185,2305,2305,2305,2305,16
20230906,122700,46503305,2310,2310,2310,2310,10
20230906,122600,46480205,2310,2310,2310,2310,1
20230906,122500,46477895,2300,2300,2300,2300,0
20230906,122400,46477895,2300,2300,2300,2300,0
20230906,122300,46477895,2300,2300,2300,2300,0
20230906,122200,46477895,2300,2300,2300,2300,0
20230906,122100,46477895,2300,2300,2300,2300,0
20230906,122000,46477895,2300,2300,2300,2300,0
20230906,121900,46477895,2300,2300,2300,2300,0
20230906,121800,46477895,2300,2300,2300,2300,0
20230906,121700,46477895,2300,2300,2300,2300,0
20230906,121600,46477895,2300,2300,2300,2300,0
20230906,121500,46477895,2300,2300,2300,2300,0
20230906,121400,46477895,2300,2300,2300,2300,0
20230906,121300,46477895,2300,2300,2300,2300,0
20230906,121200,46477895,2300,2300,2300,2300,0
20230906,121100,46477895,2300,2300,2300,2300,12
20230906,121000,46450295,2295,2295,2295,2295,0
20230906,120900,46450295,2295,2295,2295,2295,4
20230906,120800,46441115,2300,2300,2300,2300,1
20230906,120700,46438815,2300,2300,2300,2300,235
20230906,120600,45898315,2300,2300,2300,2300,0
20230906,120500,45898315,2300,2300,2300,2300,1
20230906,120400,45896015,2300,2300,2300,2295,104
20230906,120300,45657315,2295,2295,2295,2295,0
20230906,120200,45657315,2295,2295,2295,2295,0
20230906,120100,45657315,2295,2295,2295,2295,0
20230906,120000,45657315,2295,2295,2295,2295,13
20230906,115900,45627480,2295,2300,2300,2295,3803
20230906,115800,36899580,2300,2300,2300,2300,0
20230906,115700,36899580,2300,2300,2300,2300,622
20230906,115600,35468980,2300,2300,2300,2300,0
20230906,115500,35468980,2300,2300,2300,2300,2
20230906,115400,35464380,2300,2300,2300,2300,11
20230906,115300,35439080,2300,2305,2305,2295,4407
20230906,115200,25301655,2305,2305,2305,2305,0
20230906,115100,25301655,2305,2305,2305,2305,0
20230906,115000,25301655,2305,2305,2305,2305,0
20230906,114900,25301655,2305,2305,2305,2305,5
20230906,114800,25290130,2305,2305,2305,2305,0
20230906,114700,25290130,2305,2305,2305,2305,0
20230906,114600,25290130,2305,2305,2305,2305,0
20230906,114500,25290130,2305,2305,2305,2305,0
20230906,114400,25290130,2305,2305,2305,2305,0
20230906,114300,25290130,2305,2305,2305,2305,0
20230906,114200,25290130,2305,2310,2310,2305,80
20230906,114100,25105725,2310,2310,2310,2310,0
20230906,114000,25105725,2310,2310,2310,2310,9
20230906,113900,25084935,2305,2305,2305,2305,0
20230906,113800,25084935,2305,2305,2305,2305,0
20230906,113700,25084935,2305,2305,2305,2305,5
20230906,113600,25073410,2305,2305,2305,2305,0
20230906,113500,25073410,2305,2305,2305,2305,0
20230906,113400,25073410,2305,2305,2305,2305,0
20230906,113300,25073410,2305,2305,2305,2305,0
20230906,113200,25073410,2305,2305,2305,2305,9
20230906,113100,25052665,2305,2305,2305,2305,0
20230906,113000,25052665,2305,2305,2305,2305,0
20230906,112900,25052665,2305,2305,2305,2305,0
20230906,112800,25052665,2305,2305,2305,2305,0
20230906,112700,25052665,2305,2305,2305,2305,0
20230906,112600,25052665,2305,2305,2305,2305,0
20230906,112500,25052665,2305,2310,2310,2305,24
20230906,112400,24997315,2315,2315,2315,2315,0
20230906,112300,24997315,2315,2315,2315,2315,0
20230906,112200,24997315,2315,2315,2315,2315,0
20230906,112100,24997315,2315,2315,2315,2315,0
20230906,112000,24997315,2315,2315,2315,2315,0
20230906,111900,24997315,2315,2315,2315,2315,0
20230906,111800,24997315,2315,2315,2315,2315,1
20230906,111700,24995000,2305,2305,2305,2305,0
20230906,111600,24995000,2305,2305,2305,2305,0
20230906,111500,24995000,2305,2305,2305,2305,0
20230906,111400,24995000,2305,2305,2305,2305,0
20230906,111300,24995000,2305,2305,2305,2305,0
20230906,111200,24995000,2305,2305,2305,2305,277
20230906,111100,24356515,2305,2305,2305,2305,251
20230906,111000,23777960,2305,2305,2305,2305,0
20230906,110900,23777960,2305,2305,2305,2305,7
20230906,110800,23761825,2315,2315,2315,2315,0
20230906,110700,23761825,2315,2315,2315,2315,0
20230906,110600,23761825,2315,2315,2315,2315,0
20230906,110500,23761825,2315,2315,2315,2315,0
20230906,110400,23761825,2315,2315,2315,2315,0
20230906,110300,23761825,2315,2315,2315,2315,0
20230906,110200,23761825,2315,2315,2315,2315,0
20230906,110100,23761825,2315,2315,2315,2315,0
20230906,110000,23761825,2315,2315,2315,2315,1
20230906,105900,23759510,2315,2305,2315,2305,1140
20230906,105800,21131800,2305,2305,2305,2305,0
20230906,105700,21131800,2305,2305,2305,2305,0
20230906,105600,21131800,2305,2305,2305,2305,0
20230906,105500,21131800,2305,2310,2310,2305,112
20230906,105400,20873140,2305,2305,2305,2305,0
20230906,105300,20873140,2305,2305,2305,2305,0
20230906,105200,20873140,2305,2305,2305,2305,0
20230906,105100,20873140,2305,2305,2305,2305,100
20230906,105000,20642640,2310,2310,2310,2310,11
20230906,104900,20617230,2315,2315,2315,2315,0
20230906,104800,20617230,2315,2315,2315,2315,0
20230906,104700,20617230,2315,2315,2315,2315,0
20230906,104600,20617230,2315,2315,2315,2315,0
20230906,104500,20617230,2315,2315,2315,2315,0
20230906,104400,20617230,2315,2315,2315,2315,100
20230906,104300,20385730,2315,2315,2315,2315,0
20230906,104200,20385730,2315,2315,2315,2315,10
20230906,104100,20362580,2315,2315,2315,2315,1
20230906,104000,20360265,2320,2320,2320,2320,0
20230906,103900,20360265,2320,2320,2320,2320,0
20230906,103800,20360265,2320,2320,2320,2320,1
20230906,103700,20357945,2320,2320,2320,2320,1
20230906,103600,20355625,2315,2315,2315,2315,0
20230906,103500,20355625,2315,2315,2315,2315,0
20230906,103400,20355625,2315,2315,2315,2315,0
20230906,103300,20355625,2315,2315,2315,2315,0
20230906,103200,20355625,2315,2315,2315,2315,0
20230906,103100,20355625,2315,2315,2315,2315,87
20230906,103000,20154220,2305,2305,2305,2305,49
20230906,102900,20041275,2315,2315,2315,2315,0
20230906,102800,20041275,2315,2315,2315,2315,0
20230906,102700,20041275,2315,2315,2315,2315,0
20230906,102600,20041275,2315,2315,2315,2315,0
20230906,102500,20041275,2315,2315,2315,2315,0
20230906,102400,20041275,2315,2315,2315,2315,0
20230906,102300,20041275,2315,2315,2315,2315,0
20230906,102200,20041275,2315,2315,2315,2315,1
20230906,102100,20038960,2320,2320,2320,2320,0
20230906,102000,20038960,2320,2320,2320,2320,0
20230906,101900,20038960,2320,2320,2320,2320,0
20230906,101800,20038960,2320,2320,2320,2320,0
20230906,101700,20038960,2320,2320,2320,2320,0
20230906,101600,20038960,2320,2320,2320,2320,0
20230906,101500,20038960,2320,2305,2320,2305,63
20230906,101400,19893730,2320,2320,2320,2320,0
20230906,101300,19893730,2320,2320,2320,2320,0
20230906,101200,19893730,2320,2320,2320,2320,0
20230906,101100,19893730,2320,2320,2320,2320,0
20230906,101000,19893730,2320,2320,2320,2320,0
20230906,100900,19893730,2320,2320,2320,2320,0
20230906,100800,19893730,2320,2320,2320,2320,0
20230906,100700,19893730,2320,2320,2320,2320,0
20230906,100600,19893730,2320,2320,2320,2320,0
20230906,100500,19893730,2320,2305,2320,2300,87
20230906,100400,19692655,2305,2315,2315,2305,10
20230906,100300,19669595,2305,2305,2305,2305,0
20230906,100200,19669595,2305,2305,2305,2305,257
20230906,100100,19077210,2305,2305,2305,2305,0
20230906,100000,19077210,2305,2305,2305,2305,0
20230906,095900,19077210,2305,2305,2305,2305,168
20230906,095800,18689970,2320,2320,2320,2320,0
20230906,095700,18689970,2320,2320,2320,2320,0
20230906,095600,18689970,2320,2320,2320,2320,0
20230906,095500,18689970,2320,2320,2320,2320,1
20230906,095400,18687650,2300,2300,2300,2300,0
20230906,095300,18687650,2300,2305,2305,2300,970
20230906,095200,16456255,2320,2320,2320,2320,1
20230906,095100,16453935,2305,2305,2305,2305,0
20230906,095000,16453935,2305,2305,2305,2305,10
20230906,094900,16430885,2315,2315,2315,2315,0
20230906,094800,16430885,2315,2315,2315,2315,0
20230906,094700,16430885,2315,2315,2315,2315,0
20230906,094600,16430885,2315,2315,2315,2315,0
20230906,094500,16430885,2315,2305,2315,2300,30
20230906,094400,16361820,2300,2300,2300,2300,0
20230906,094300,16361820,2300,2300,2300,2300,0
20230906,094200,16361820,2300,2305,2305,2300,183
20230906,094100,15940675,2305,2305,2305,2305,1
20230906,094000,15938370,2300,2300,2300,2300,0
20230906,093900,15938370,2300,2305,2305,2300,454
20230906,093800,14894120,2320,2320,2320,2320,1
20230906,093700,14891800,2320,2320,2320,2320,1
20230906,093600,14889480,2300,2305,2305,2300,226
20230906,093500,14368720,2305,2305,2305,2305,0
20230906,093400,14368720,2305,2305,2305,2305,0
20230906,093300,14368720,2305,2305,2305,2305,151
20230906,093200,14020665,2305,2305,2305,2305,0
20230906,093100,14020665,2305,2320,2320,2305,70
20230906,093000,13859300,2305,2305,2305,2305,93
20230906,092900,13644935,2300,2300,2300,2300,0
20230906,092800,13644935,2300,2300,2300,2300,390
20230906,092700,12747935,2320,2305,2320,2300,1001
20230906,092600,10445565,2320,2320,2320,2320,2
20230906,092500,10440925,2325,2325,2325,2325,0
20230906,092400,10440925,2325,2305,2325,2300,527
20230906,092300,9226500,2325,2325,2325,2325,0
20230906,092200,9226500,2325,2325,2325,2325,0
20230906,092100,9226500,2325,2305,2325,2300,424
20230906,092000,8246150,2305,2305,2305,2305,0
20230906,091900,8246150,2305,2305,2305,2305,276
20230906,091800,7609970,2305,2305,2305,2305,287
20230906,091700,6948435,2305,2305,2305,2305,0
20230906,091600,6948435,2305,2305,2305,2305,12
20230906,091500,6920775,2305,2305,2310,2305,16
20230906,091400,6883875,2305,2305,2305,2305,41
20230906,091300,6789370,2305,2305,2305,2305,36
20230906,091200,6706390,2305,2305,2305,2305,1168
20230906,091100,4014150,2305,2305,2305,2305,0
20230906,091000,4014150,2305,2305,2305,2305,0
20230906,090900,4014150,2305,2305,2305,2305,0
20230906,090800,4014150,2305,2305,2305,2305,0
20230906,090700,4014150,2305,2305,2305,2305,0
20230906,090600,4014150,2305,2310,2310,2305,163
20230906,090500,3638250,2310,2310,2310,2310,0
20230906,090400,3638250,2310,2310,2310,2310,0
20230906,090300,3638250,2310,2310,2310,2310,0
20230906,090200,3638250,2310,2310,2310,2310,0
20230906,090100,3638250,2310,2310,2310,2310,0
20230906,090000,3638250,2310,2310,2310,2310,1575