KissMeData/086670/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193800,349369980,14730,14730,14730,14730,333
20230901,193700,349369980,14730,14730,14730,14730,0
20230901,193600,349369980,14730,14730,14730,14730,0
20230901,193500,349369980,14730,14730,14730,14730,0
20230901,193400,349369980,14730,14730,14730,14730,0
20230901,193300,349369980,14730,14730,14730,14730,0
20230901,193200,349369980,14730,14730,14730,14730,0
20230901,193100,349369980,14730,14730,14730,14730,0
20230901,193000,349369980,14730,14730,14730,14730,0
20230901,192900,349369980,14730,14730,14730,14730,0
20230901,192800,349369980,14730,14730,14730,14730,0
20230901,192700,349369980,14730,14730,14730,14730,0
20230901,192600,349369980,14730,14730,14730,14730,0
20230901,192500,349369980,14730,14730,14730,14730,0
20230901,192400,349369980,14730,14730,14730,14730,0
20230901,192300,349369980,14730,14730,14730,14730,0
20230901,192200,349369980,14730,14730,14730,14730,0
20230901,192100,349369980,14730,14730,14730,14730,0
20230901,192000,349369980,14730,14730,14730,14730,0
20230901,191900,349369980,14730,14730,14730,14730,0
20230901,191800,349369980,14730,14730,14730,14730,0
20230901,191700,349369980,14730,14730,14730,14730,0
20230901,191600,349369980,14730,14730,14730,14730,0
20230901,191500,349369980,14730,14730,14730,14730,0
20230901,191400,349369980,14730,14730,14730,14730,0
20230901,191300,349369980,14730,14730,14730,14730,0
20230901,191200,349369980,14730,14730,14730,14730,0
20230901,191100,349369980,14730,14730,14730,14730,0
20230901,191000,349369980,14730,14730,14730,14730,0
20230901,190900,349369980,14730,14730,14730,14730,0
20230901,190800,349369980,14730,14730,14730,14730,333
20230901,190700,349369980,14730,14730,14730,14730,0
20230901,190600,349369980,14730,14730,14730,14730,0
20230901,190500,349369980,14730,14730,14730,14730,0
20230901,190400,349369980,14730,14730,14730,14730,0
20230901,190300,349369980,14730,14730,14730,14730,0
20230901,190200,349369980,14730,14730,14730,14730,0
20230901,190100,349369980,14730,14730,14730,14730,0
20230901,190000,349369980,14730,14730,14730,14730,0
20230901,185900,349369980,14730,14730,14730,14730,0
20230901,185800,349369980,14730,14730,14730,14730,0
20230901,185700,349369980,14730,14730,14730,14730,0
20230901,185600,349369980,14730,14730,14730,14730,0
20230901,185500,349369980,14730,14730,14730,14730,0
20230901,185400,349369980,14730,14730,14730,14730,0
20230901,185300,349369980,14730,14730,14730,14730,0
20230901,185200,349369980,14730,14730,14730,14730,0
20230901,185100,349369980,14730,14730,14730,14730,0
20230901,185000,349369980,14730,14730,14730,14730,0
20230901,184900,349369980,14730,14730,14730,14730,0
20230901,184800,349369980,14730,14730,14730,14730,0
20230901,184700,349369980,14730,14730,14730,14730,0
20230901,184600,349369980,14730,14730,14730,14730,0
20230901,184500,349369980,14730,14730,14730,14730,0
20230901,184400,349369980,14730,14730,14730,14730,0
20230901,184300,349369980,14730,14730,14730,14730,0
20230901,184200,349369980,14730,14730,14730,14730,0
20230901,184100,349369980,14730,14730,14730,14730,0
20230901,184000,349369980,14730,14730,14730,14730,0
20230901,183900,349369980,14730,14730,14730,14730,0
20230901,183800,349369980,14730,14730,14730,14730,333
20230901,183700,349369980,14730,14730,14730,14730,0
20230901,183600,349369980,14730,14730,14730,14730,0
20230901,183500,349369980,14730,14730,14730,14730,0
20230901,183400,349369980,14730,14730,14730,14730,0
20230901,183300,349369980,14730,14730,14730,14730,0
20230901,183200,349369980,14730,14730,14730,14730,0
20230901,183100,349369980,14730,14730,14730,14730,0
20230901,183000,349369980,14730,14730,14730,14730,0
20230901,182900,349369980,14730,14730,14730,14730,0
20230901,182800,349369980,14730,14730,14730,14730,0
20230901,182700,349369980,14730,14730,14730,14730,0
20230901,182600,349369980,14730,14730,14730,14730,0
20230901,182500,349369980,14730,14730,14730,14730,0
20230901,182400,349369980,14730,14730,14730,14730,0
20230901,182300,349369980,14730,14730,14730,14730,0
20230901,182200,349369980,14730,14730,14730,14730,0
20230901,182100,349369980,14730,14730,14730,14730,0
20230901,182000,349369980,14730,14730,14730,14730,0
20230901,181900,349369980,14730,14730,14730,14730,0
20230901,181800,349369980,14730,14730,14730,14730,0
20230901,181700,349369980,14730,14730,14730,14730,0
20230901,181600,349369980,14730,14730,14730,14730,0
20230901,181500,349369980,14730,14730,14730,14730,0
20230901,181400,349369980,14730,14730,14730,14730,0
20230901,181300,349369980,14730,14730,14730,14730,0
20230901,181200,349369980,14730,14730,14730,14730,0
20230901,181100,349369980,14730,14730,14730,14730,0
20230901,181000,349369980,14730,14730,14730,14730,0
20230901,180900,349369980,14730,14730,14730,14730,0
20230901,180800,349369980,14730,14730,14730,14730,333
20230901,180700,349369980,14730,14730,14730,14730,0
20230901,180600,349369980,14730,14730,14730,14730,0
20230901,180500,349369980,14730,14730,14730,14730,0
20230901,180400,349369980,14730,14730,14730,14730,0
20230901,180300,349369980,14730,14730,14730,14730,0
20230901,180200,349369980,14730,14730,14730,14730,0
20230901,180100,349369980,14730,14730,14730,14730,0
20230901,180000,349369980,14730,14730,14730,14730,0
20230901,175900,349369980,14730,14730,14730,14730,0
20230901,175800,349369980,14730,14730,14730,14730,0
20230901,175700,349369980,14730,14730,14730,14730,0
20230901,175600,349369980,14730,14730,14730,14730,0
20230901,175500,349369980,14730,14730,14730,14730,0
20230901,175400,349369980,14730,14730,14730,14730,0
20230901,175300,349369980,14730,14730,14730,14730,0
20230901,175200,349369980,14730,14730,14730,14730,0
20230901,175100,349369980,14730,14730,14730,14730,0
20230901,175000,349369980,14730,14730,14730,14730,0
20230901,174900,349369980,14730,14730,14730,14730,0
20230901,174800,349369980,14730,14730,14730,14730,0
20230901,174700,349369980,14730,14730,14730,14730,0
20230901,174600,349369980,14730,14730,14730,14730,0
20230901,174500,349369980,14730,14730,14730,14730,0
20230901,174400,349369980,14730,14730,14730,14730,0
20230901,174300,349369980,14730,14730,14730,14730,0
20230901,174200,349369980,14730,14730,14730,14730,0
20230901,174100,349369980,14730,14730,14730,14730,0
20230901,174000,349369980,14730,14730,14730,14730,0
20230901,173900,349369980,14730,14730,14730,14730,0
20230901,173800,349369980,14730,14730,14730,14730,333
20230901,173700,349369980,14730,14730,14730,14730,0
20230901,173600,349369980,14730,14730,14730,14730,0
20230901,173500,349369980,14730,14730,14730,14730,0
20230901,173400,349369980,14730,14730,14730,14730,0
20230901,173300,349369980,14730,14730,14730,14730,0
20230901,173200,349369980,14730,14730,14730,14730,0
20230901,173100,349369980,14730,14730,14730,14730,0
20230901,173000,349369980,14730,14730,14730,14730,0
20230901,172900,349369980,14730,14730,14730,14730,0
20230901,172800,349369980,14730,14730,14730,14730,0
20230901,172700,349369980,14730,14730,14730,14730,0
20230901,172600,349369980,14730,14730,14730,14730,0
20230901,172500,349369980,14730,14730,14730,14730,0
20230901,172400,349369980,14730,14730,14730,14730,0
20230901,172300,349369980,14730,14730,14730,14730,0
20230901,172200,349369980,14730,14730,14730,14730,0
20230901,172100,349369980,14730,14730,14730,14730,0
20230901,172000,349369980,14730,14730,14730,14730,0
20230901,171900,349369980,14730,14730,14730,14730,0
20230901,171800,349369980,14730,14730,14730,14730,0
20230901,171700,349369980,14730,14730,14730,14730,0
20230901,171600,349369980,14730,14730,14730,14730,0
20230901,171500,349369980,14730,14730,14730,14730,0
20230901,171400,349369980,14730,14730,14730,14730,0
20230901,171300,349369980,14730,14730,14730,14730,0
20230901,171200,349369980,14730,14730,14730,14730,0
20230901,171100,349369980,14730,14730,14730,14730,0
20230901,171000,349369980,14730,14730,14730,14730,0
20230901,170900,349369980,14730,14730,14730,14730,0
20230901,170800,349369980,14730,14730,14730,14730,333
20230901,170700,349369980,14730,14730,14730,14730,0
20230901,170600,349369980,14730,14730,14730,14730,0
20230901,170500,349369980,14730,14730,14730,14730,0
20230901,170400,349369980,14730,14730,14730,14730,0
20230901,170300,349369980,14730,14730,14730,14730,0
20230901,170200,349369980,14730,14730,14730,14730,0
20230901,170100,349369980,14730,14730,14730,14730,0
20230901,170000,349369980,14730,14730,14730,14730,0
20230901,165900,349369980,14730,14730,14730,14730,0
20230901,165800,349369980,14730,14730,14730,14730,0
20230901,165700,349369980,14730,14730,14730,14730,0
20230901,165600,349369980,14730,14730,14730,14730,0
20230901,165500,349369980,14730,14730,14730,14730,0
20230901,165400,349369980,14730,14730,14730,14730,0
20230901,165300,349369980,14730,14730,14730,14730,0
20230901,165200,349369980,14730,14730,14730,14730,0
20230901,165100,349369980,14730,14730,14730,14730,0
20230901,165000,349369980,14730,14730,14730,14730,0
20230901,164900,349369980,14730,14730,14730,14730,0
20230901,164800,349369980,14730,14730,14730,14730,0
20230901,164700,349369980,14730,14730,14730,14730,0
20230901,164600,349369980,14730,14730,14730,14730,0
20230901,164500,349369980,14730,14730,14730,14730,0
20230901,164400,349369980,14730,14730,14730,14730,0
20230901,164300,349369980,14730,14730,14730,14730,0
20230901,164200,349369980,14730,14730,14730,14730,0
20230901,164100,349369980,14730,14730,14730,14730,0
20230901,164000,349369980,14730,14730,14730,14730,0
20230901,163900,349369980,14730,14730,14730,14730,0
20230901,163800,349369980,14730,14730,14730,14730,333
20230901,163700,349369980,14730,14730,14730,14730,0
20230901,163600,349369980,14730,14730,14730,14730,0
20230901,163500,349369980,14730,14730,14730,14730,0
20230901,163400,349369980,14730,14730,14730,14730,0
20230901,163300,349369980,14730,14730,14730,14730,0
20230901,163200,349369980,14730,14730,14730,14730,0
20230901,163100,349369980,14730,14730,14730,14730,0
20230901,163000,349369980,14730,14730,14730,14730,0
20230901,162900,349369980,14730,14730,14730,14730,0
20230901,162800,349369980,14730,14730,14730,14730,0
20230901,162700,349369980,14730,14730,14730,14730,0
20230901,162600,349369980,14730,14730,14730,14730,0
20230901,162500,349369980,14730,14730,14730,14730,0
20230901,162400,349369980,14730,14730,14730,14730,0
20230901,162300,349369980,14730,14730,14730,14730,0
20230901,162200,349369980,14730,14730,14730,14730,0
20230901,162100,349369980,14730,14730,14730,14730,0
20230901,162000,349369980,14730,14730,14730,14730,0
20230901,161900,349369980,14730,14730,14730,14730,0
20230901,161800,349369980,14730,14730,14730,14730,0
20230901,161700,349369980,14730,14730,14730,14730,0
20230901,161600,349369980,14730,14730,14730,14730,0
20230901,161500,349369980,14730,14730,14730,14730,0
20230901,161400,349369980,14730,14730,14730,14730,0
20230901,161300,349369980,14730,14730,14730,14730,0
20230901,161200,349369980,14730,14730,14730,14730,0
20230901,161100,349369980,14730,14730,14730,14730,0
20230901,161000,349369980,14730,14730,14730,14730,0
20230901,160900,349369980,14730,14730,14730,14730,0
20230901,160800,349369980,14730,14730,14730,14730,333
20230901,160700,349369980,14730,14730,14730,14730,0
20230901,160600,349369980,14730,14730,14730,14730,0
20230901,160500,349369980,14730,14730,14730,14730,0
20230901,160400,349369980,14730,14730,14730,14730,0
20230901,160300,349369980,14730,14730,14730,14730,0
20230901,160200,349369980,14730,14730,14730,14730,0
20230901,160100,349369980,14730,14730,14730,14730,0
20230901,160000,349369980,14730,14730,14730,14730,0
20230901,155900,349369980,14730,14730,14730,14730,0
20230901,155800,349369980,14730,14730,14730,14730,0
20230901,155700,349369980,14730,14730,14730,14730,0
20230901,155600,349369980,14730,14730,14730,14730,0
20230901,155500,349369980,14730,14730,14730,14730,0
20230901,155400,349369980,14730,14730,14730,14730,0
20230901,155300,349369980,14730,14730,14730,14730,0
20230901,155200,349369980,14730,14730,14730,14730,0
20230901,155100,349369980,14730,14730,14730,14730,0
20230901,155000,349369980,14730,14730,14730,14730,0
20230901,154900,349369980,14730,14730,14730,14730,0
20230901,154800,349369980,14730,14730,14730,14730,0
20230901,154700,349369980,14730,14730,14730,14730,0
20230901,154600,349369980,14730,14730,14730,14730,0
20230901,154500,349369980,14730,14730,14730,14730,0
20230901,154400,349369980,14730,14730,14730,14730,0
20230901,154300,349369980,14730,14730,14730,14730,0
20230901,154200,349369980,14730,14730,14730,14730,0
20230901,154100,349369980,14730,14730,14730,14730,0
20230901,154000,349369980,14730,14730,14730,14730,0
20230901,153900,349369980,14730,14730,14730,14730,0
20230901,153800,349369980,14730,14730,14730,14730,333
20230901,153700,349369980,14730,14730,14730,14730,0
20230901,153600,349369980,14730,14730,14730,14730,0
20230901,153500,349369980,14730,14730,14730,14730,0
20230901,153400,349369980,14730,14730,14730,14730,0
20230901,153300,349369980,14730,14730,14730,14730,0
20230901,153200,349369980,14730,14730,14730,14730,0
20230901,153100,349369980,14730,14730,14730,14730,0
20230901,153000,349369980,14730,14730,14730,14730,333
20230901,152900,344464890,14730,14730,14730,14730,0
20230901,152800,344464890,14730,14730,14730,14730,0
20230901,152700,344464890,14730,14730,14730,14730,0
20230901,152600,344464890,14730,14730,14730,14730,0
20230901,152500,344464890,14730,14730,14730,14730,0
20230901,152400,344464890,14730,14730,14730,14730,0
20230901,152300,344464890,14730,14730,14730,14730,0
20230901,152200,344464890,14730,14730,14730,14730,0
20230901,152100,344464890,14730,14730,14730,14730,0
20230901,152000,344464890,14730,14730,14730,14730,0
20230901,151900,344464890,14730,14730,14730,14730,1
20230901,151800,344450160,14690,14690,14690,14690,0
20230901,151700,344450160,14690,14690,14690,14690,57
20230901,151600,343612830,14720,14720,14720,14720,0
20230901,151500,343612830,14720,14720,14720,14720,0
20230901,151400,343612830,14720,14720,14720,14720,34
20230901,151300,343112350,14710,14710,14710,14710,1001
20230901,151200,328387640,14750,14750,14750,14750,0
20230901,151100,328387640,14750,14750,14750,14750,0
20230901,151000,328387640,14750,14750,14750,14750,0
20230901,150900,328387640,14750,14730,14750,14730,630
20230901,150800,319099180,14740,14740,14740,14740,0
20230901,150700,319099180,14740,14720,14740,14720,101
20230901,150600,317611550,14730,14730,14730,14730,0
20230901,150500,317611550,14730,14730,14730,14730,0
20230901,150400,317611550,14730,14730,14730,14730,20
20230901,150300,317316950,14750,14750,14750,14750,0
20230901,150200,317316950,14750,14750,14750,14750,0
20230901,150100,317316950,14750,14640,14750,14640,301
20230901,150000,312886340,14630,14630,14630,14630,0
20230901,145900,312886340,14630,14630,14630,14630,165
20230901,145800,310472390,14630,14630,14630,14630,10
20230901,145700,310326090,14630,14580,14630,14580,115
20230901,145600,308647420,14580,14580,14580,14580,0
20230901,145500,308647420,14580,14580,14580,14580,0
20230901,145400,308647420,14580,14580,14580,14580,1
20230901,145300,308632840,14510,14570,14570,14510,1700
20230901,145200,283943010,14580,14610,14610,14580,480
20230901,145100,276941220,14610,14600,14610,14600,49
20230901,145000,276225460,14600,14600,14600,14600,0
20230901,144900,276225460,14600,14600,14600,14600,0
20230901,144800,276225460,14600,14600,14600,14600,1
20230901,144700,276210860,14590,14600,14600,14590,109
20230901,144600,274619490,14610,14610,14610,14610,1
20230901,144500,274604880,14650,14650,14650,14650,0
20230901,144400,274604880,14650,14650,14650,14650,0
20230901,144300,274604880,14650,14650,14650,14650,0
20230901,144200,274604880,14650,14650,14650,14650,0
20230901,144100,274604880,14650,14650,14650,14650,1
20230901,144000,274590230,14610,14610,14610,14610,300
20230901,143900,270207230,14590,14600,14600,14590,210
20230901,143800,267143130,14610,14610,14610,14610,20
20230901,143700,266850930,14610,14610,14610,14610,0
20230901,143600,266850930,14610,14610,14610,14610,20
20230901,143500,266558730,14650,14650,14650,14650,0
20230901,143400,266558730,14650,14650,14650,14650,0
20230901,143300,266558730,14650,14650,14650,14650,0
20230901,143200,266558730,14650,14650,14650,14650,0
20230901,143100,266558730,14650,14650,14650,14650,0
20230901,143000,266558730,14650,14650,14650,14650,0
20230901,142900,266558730,14650,14650,14650,14650,0
20230901,142800,266558730,14650,14650,14650,14650,0
20230901,142700,266558730,14650,14650,14650,14650,1
20230901,142600,266544080,14600,14600,14600,14600,14
20230901,142500,266339680,14600,14600,14600,14600,1
20230901,142400,266325080,14600,14600,14600,14600,50
20230901,142300,265595080,14590,14590,14590,14590,0
20230901,142200,265595080,14590,14600,14600,14590,34
20230901,142100,265098720,14650,14650,14650,14650,0
20230901,142000,265098720,14650,14650,14650,14650,0
20230901,141900,265098720,14650,14650,14650,14650,0
20230901,141800,265098720,14650,14650,14650,14650,10
20230901,141700,264952220,14650,14650,14650,14650,0
20230901,141600,264952220,14650,14650,14650,14650,117
20230901,141500,263238170,14670,14670,14670,14670,0
20230901,141400,263238170,14670,14670,14670,14670,0
20230901,141300,263238170,14670,14670,14670,14670,162
20230901,141200,260861630,14670,14590,14670,14590,232
20230901,141100,257476670,14600,14670,14670,14590,150
20230901,141000,255286570,14600,14600,14600,14600,160
20230901,140900,252950570,14610,14620,14620,14610,1821
20230901,140800,226342800,14620,14620,14620,14620,10
20230901,140700,226196600,14750,14750,14750,14750,0
20230901,140600,226196600,14750,14750,14750,14750,0
20230901,140500,226196600,14750,14750,14750,14750,0
20230901,140400,226196600,14750,14750,14750,14750,0
20230901,140300,226196600,14750,14640,14750,14640,500
20230901,140200,218857030,14610,14610,14610,14610,48
20230901,140100,218155750,14620,14620,14620,14610,1719
20230901,140000,193031320,14630,14630,14630,14630,0
20230901,135900,193031320,14630,14630,14630,14630,0
20230901,135800,193031320,14630,14630,14630,14630,0
20230901,135700,193031320,14630,14630,14630,14630,0
20230901,135600,193031320,14630,14630,14630,14630,16
20230901,135500,192797240,14630,14630,14630,14630,1
20230901,135400,192782610,14630,14630,14630,14630,335
20230901,135300,187881560,14660,14660,14660,14660,0
20230901,135200,187881560,14660,14660,14660,14660,0
20230901,135100,187881560,14660,14660,14660,14660,0
20230901,135000,187881560,14660,14660,14660,14660,0
20230901,134900,187881560,14660,14660,14660,14660,0
20230901,134800,187881560,14660,14660,14660,14660,5
20230901,134700,187808260,14660,14660,14660,14660,4
20230901,134600,187749620,14660,14660,14660,14660,0
20230901,134500,187749620,14660,14660,14660,14660,0
20230901,134400,187749620,14660,14660,14660,14660,0
20230901,134300,187749620,14660,14660,14660,14660,0
20230901,134200,187749620,14660,14660,14660,14660,0
20230901,134100,187749620,14660,14660,14660,14660,0
20230901,134000,187749620,14660,14660,14660,14660,0
20230901,133900,187749620,14660,14630,14660,14630,4
20230901,133800,187691010,14630,14630,14630,14630,0
20230901,133700,187691010,14630,14630,14630,14630,110
20230901,133600,186081710,14630,14630,14630,14630,4
20230901,133500,186023190,14630,14630,14630,14630,122
20230901,133400,184238330,14660,14660,14660,14660,0
20230901,133300,184238330,14660,14660,14660,14660,0
20230901,133200,184238330,14660,14660,14660,14660,0
20230901,133100,184238330,14660,14660,14660,14660,2
20230901,133000,184209010,14630,14660,14660,14630,12
20230901,132900,184033390,14630,14660,14660,14630,102
20230901,132800,182541070,14630,14660,14660,14630,101
20230901,132700,181063410,14630,14640,14640,14630,200
20230901,132600,178137190,14670,14670,14670,14670,0
20230901,132500,178137190,14670,14670,14670,14670,6
20230901,132400,178049170,14670,14670,14670,14670,0
20230901,132300,178049170,14670,14670,14670,14670,0
20230901,132200,178049170,14670,14670,14670,14670,1
20230901,132100,178034500,14670,14670,14670,14670,0
20230901,132000,178034500,14670,14670,14670,14670,0
20230901,131900,178034500,14670,14670,14670,14670,0
20230901,131800,178034500,14670,14670,14670,14670,0
20230901,131700,178034500,14670,14670,14670,14670,0
20230901,131600,178034500,14670,14670,14670,14670,0
20230901,131500,178034500,14670,14670,14670,14670,0
20230901,131400,178034500,14670,14670,14670,14670,0
20230901,131300,178034500,14670,14670,14670,14670,0
20230901,131200,178034500,14670,14670,14670,14670,0
20230901,131100,178034500,14670,14670,14670,14670,34
20230901,131000,177535720,14670,14670,14670,14670,0
20230901,130900,177535720,14670,14670,14670,14670,0
20230901,130800,177535720,14670,14670,14670,14670,0
20230901,130700,177535720,14670,14670,14670,14670,0
20230901,130600,177535720,14670,14670,14670,14670,0
20230901,130500,177535720,14670,14670,14670,14670,0
20230901,130400,177535720,14670,14660,14670,14660,50
20230901,130300,176802590,14670,14670,14670,14670,0
20230901,130200,176802590,14670,14620,14670,14620,41
20230901,130100,176201170,14630,14630,14630,14630,0
20230901,130000,176201170,14630,14630,14630,14630,0
20230901,125900,176201170,14630,14630,14630,14630,0
20230901,125800,176201170,14630,14630,14630,14630,0
20230901,125700,176201170,14630,14640,14640,14630,419
20230901,125600,170069440,14640,14640,14640,14640,10
20230901,125500,169923040,14640,14640,14640,14640,1
20230901,125400,169908400,14640,14640,14640,14640,0
20230901,125300,169908400,14640,14640,14640,14640,9
20230901,125200,169776640,14640,14640,14640,14640,0
20230901,125100,169776640,14640,14640,14640,14640,0
20230901,125000,169776640,14640,14640,14640,14640,0
20230901,124900,169776640,14640,14640,14640,14640,0
20230901,124800,169776640,14640,14640,14640,14640,0
20230901,124700,169776640,14640,14640,14640,14640,0
20230901,124600,169776640,14640,14640,14640,14640,0
20230901,124500,169776640,14640,14640,14640,14640,0
20230901,124400,169776640,14640,14640,14640,14640,0
20230901,124300,169776640,14640,14640,14640,14640,0
20230901,124200,169776640,14640,14640,14640,14640,0
20230901,124100,169776640,14640,14640,14640,14640,0
20230901,124000,169776640,14640,14640,14640,14640,0
20230901,123900,169776640,14640,14640,14640,14640,0
20230901,123800,169776640,14640,14640,14640,14640,1
20230901,123700,169762000,14640,14640,14640,14640,0
20230901,123600,169762000,14640,14640,14640,14640,0
20230901,123500,169762000,14640,14640,14640,14640,0
20230901,123400,169762000,14640,14640,14640,14640,0
20230901,123300,169762000,14640,14640,14640,14640,10
20230901,123200,169615600,14640,14640,14640,14640,0
20230901,123100,169615600,14640,14650,14650,14640,100
20230901,123000,168151450,14630,14630,14630,14630,0
20230901,122900,168151450,14630,14630,14630,14630,0
20230901,122800,168151450,14630,14630,14630,14630,0
20230901,122700,168151450,14630,14630,14630,14630,0
20230901,122600,168151450,14630,14630,14630,14630,0
20230901,122500,168151450,14630,14630,14630,14630,0
20230901,122400,168151450,14630,14670,14670,14630,600
20230901,122300,159362570,14670,14670,14670,14670,11
20230901,122200,159201200,14670,14670,14670,14670,0
20230901,122100,159201200,14670,14670,14670,14670,14
20230901,122000,158995820,14680,14680,14680,14680,0
20230901,121900,158995820,14680,14680,14680,14680,0
20230901,121800,158995820,14680,14670,14680,14670,14
20230901,121700,158790380,14670,14670,14670,14670,70
20230901,121600,157763480,14670,14670,14670,14670,177
20230901,121500,155166890,14670,14680,14680,14670,150
20230901,121400,152965830,14680,14680,14680,14680,0
20230901,121300,152965830,14680,14680,14680,14680,2
20230901,121200,152936470,14680,14680,14680,14680,65
20230901,121100,151982270,14680,14680,14680,14680,0
20230901,121000,151982270,14680,14680,14680,14680,0
20230901,120900,151982270,14680,14680,14680,14680,13
20230901,120800,151791430,14690,14700,14700,14690,358
20230901,120700,146532110,14750,14750,14750,14750,0
20230901,120600,146532110,14750,14750,14750,14750,0
20230901,120500,146532110,14750,14750,14750,14750,0
20230901,120400,146532110,14750,14750,14750,14750,0
20230901,120300,146532110,14750,14750,14750,14750,0
20230901,120200,146532110,14750,14750,14750,14750,1
20230901,120100,146517360,14690,14690,14690,14690,0
20230901,120000,146517360,14690,14690,14690,14690,0
20230901,115900,146517360,14690,14710,14710,14690,886
20230901,115800,133491770,14720,14720,14720,14720,0
20230901,115700,133491770,14720,14720,14720,14720,0
20230901,115600,133491770,14720,14720,14720,14720,0
20230901,115500,133491770,14720,14720,14720,14720,0
20230901,115400,133491770,14720,14720,14720,14720,100
20230901,115300,132019770,14720,14720,14720,14720,0
20230901,115200,132019770,14720,14750,14750,14720,80
20230901,115100,130841900,14780,14780,14780,14780,0
20230901,115000,130841900,14780,14780,14780,14780,0
20230901,114900,130841900,14780,14780,14780,14780,0
20230901,114800,130841900,14780,14780,14780,14780,0
20230901,114700,130841900,14780,14780,14780,14780,0
20230901,114600,130841900,14780,14780,14780,14780,0
20230901,114500,130841900,14780,14730,14780,14730,121
20230901,114400,129059520,14780,14780,14780,14780,0
20230901,114300,129059520,14780,14780,14780,14780,0
20230901,114200,129059520,14780,14780,14780,14780,0
20230901,114100,129059520,14780,14780,14780,14780,0
20230901,114000,129059520,14780,14780,14780,14780,0
20230901,113900,129059520,14780,14780,14780,14780,0
20230901,113800,129059520,14780,14780,14780,14780,0
20230901,113700,129059520,14780,14780,14780,14780,0
20230901,113600,129059520,14780,14780,14780,14780,0
20230901,113500,129059520,14780,14780,14780,14780,9
20230901,113400,128926500,14780,14780,14780,14780,0
20230901,113300,128926500,14780,14780,14780,14780,0
20230901,113200,128926500,14780,14780,14780,14780,0
20230901,113100,128926500,14780,14780,14780,14780,0
20230901,113000,128926500,14780,14780,14780,14780,2
20230901,112900,128896940,14780,14780,14780,14780,0
20230901,112800,128896940,14780,14780,14780,14780,0
20230901,112700,128896940,14780,14780,14780,14780,0
20230901,112600,128896940,14780,14780,14780,14780,0
20230901,112500,128896940,14780,14780,14780,14780,0
20230901,112400,128896940,14780,14780,14780,14780,2
20230901,112300,128867380,14730,14730,14730,14730,68
20230901,112200,127865740,14720,14720,14720,14720,0
20230901,112100,127865740,14720,14720,14720,14720,0
20230901,112000,127865740,14720,14720,14720,14720,0
20230901,111900,127865740,14720,14720,14720,14720,1
20230901,111800,127851020,14720,14720,14720,14720,0
20230901,111700,127851020,14720,14720,14720,14720,0
20230901,111600,127851020,14720,14720,14720,14720,0
20230901,111500,127851020,14720,14720,14720,14720,0
20230901,111400,127851020,14720,14720,14720,14720,0
20230901,111300,127851020,14720,14710,14720,14710,131
20230901,111200,125923860,14720,14720,14720,14720,0
20230901,111100,125923860,14720,14720,14720,14720,0
20230901,111000,125923860,14720,14720,14720,14720,0
20230901,110900,125923860,14720,14720,14720,14720,525
20230901,110800,118195860,14780,14780,14780,14780,0
20230901,110700,118195860,14780,14780,14780,14780,0
20230901,110600,118195860,14780,14780,14780,14780,16
20230901,110500,117959380,14780,14780,14780,14780,0
20230901,110400,117959380,14780,14780,14780,14780,0
20230901,110300,117959380,14780,14780,14780,14780,0
20230901,110200,117959380,14780,14780,14780,14780,15
20230901,110100,117737680,14780,14780,14780,14780,16
20230901,110000,117501200,14780,14780,14780,14780,0
20230901,105900,117501200,14780,14780,14780,14780,16
20230901,105800,117264720,14740,14730,14740,14730,502
20230901,105700,109870240,14780,14780,14780,14780,0
20230901,105600,109870240,14780,14780,14780,14780,2
20230901,105500,109840680,14780,14750,14780,14730,506
20230901,105400,102386340,14780,14780,14780,14780,0
20230901,105300,102386340,14780,14780,14780,14780,0
20230901,105200,102386340,14780,14780,14780,14780,16
20230901,105100,102149860,14780,14780,14780,14780,1
20230901,105000,102135080,14790,14790,14790,14790,0
20230901,104900,102135080,14790,14790,14790,14790,18
20230901,104800,101868860,14790,14790,14790,14790,10
20230901,104700,101720960,14790,14790,14790,14790,0
20230901,104600,101720960,14790,14790,14790,14790,0
20230901,104500,101720960,14790,14790,14790,14790,16
20230901,104400,101484320,14780,14780,14780,14780,52
20230901,104300,100715760,14780,14780,14780,14780,50
20230901,104200,99976760,14790,14790,14790,14790,15
20230901,104100,99754910,14790,14790,14790,14790,0
20230901,104000,99754910,14790,14790,14790,14790,5
20230901,103900,99680960,14750,14750,14750,14750,0
20230901,103800,99680960,14750,14790,14790,14750,471
20230901,103700,92733170,14790,14790,14790,14790,0
20230901,103600,92733170,14790,14790,14790,14790,0
20230901,103500,92733170,14790,14770,14790,14760,284
20230901,103400,88541170,14760,14760,14760,14760,31
20230901,103300,88083610,14760,14760,14760,14760,0
20230901,103200,88083610,14760,14760,14760,14760,131
20230901,103100,86150050,14760,14760,14760,14760,13
20230901,103000,85958170,14760,14760,14760,14760,0
20230901,102900,85958170,14760,14760,14760,14760,0
20230901,102800,85958170,14760,14760,14760,14760,18
20230901,102700,85692490,14750,14750,14750,14750,0
20230901,102600,85692490,14750,14750,14750,14750,0
20230901,102500,85692490,14750,14750,14750,14750,15
20230901,102400,85471240,14750,14750,14750,14750,1
20230901,102300,85456490,14760,14760,14760,14760,0
20230901,102200,85456490,14760,14760,14760,14760,0
20230901,102100,85456490,14760,14760,14760,14760,18
20230901,102000,85190810,14760,14760,14760,14760,3
20230901,101900,85146530,14740,14740,14740,14740,0
20230901,101800,85146530,14740,14740,14740,14740,15
20230901,101700,84925430,14740,14740,14740,14740,0
20230901,101600,84925430,14740,14740,14740,14740,0
20230901,101500,84925430,14740,14740,14740,14740,2
20230901,101400,84895950,14740,14740,14740,14740,13
20230901,101300,84704330,14730,14730,14730,14730,0
20230901,101200,84704330,14730,14730,14730,14730,0
20230901,101100,84704330,14730,14730,14730,14730,13
20230901,101000,84512840,14740,14740,14740,14740,50
20230901,100900,83775840,14750,14750,14750,14750,0
20230901,100800,83775840,14750,14750,14750,14750,2
20230901,100700,83746340,14750,14750,14750,14750,13
20230901,100600,83554590,14680,14680,14680,14680,82
20230901,100500,82350830,14680,14680,14680,14670,354
20230901,100400,77156910,14670,14760,14760,14670,1013
20230901,100300,62287550,14760,14760,14760,14760,0
20230901,100200,62287550,14760,14760,14760,14760,0
20230901,100100,62287550,14760,14760,14760,14760,9
20230901,100000,62154710,14760,14760,14760,14760,15
20230901,095900,61933310,14700,14760,14760,14700,339
20230901,095800,56938090,14800,14800,14800,14800,0
20230901,095700,56938090,14800,14810,14810,14800,171
20230901,095600,54405610,14810,14810,14810,14810,0
20230901,095500,54405610,14810,14810,14810,14810,0
20230901,095400,54405610,14810,14810,14810,14810,15
20230901,095300,54183460,14760,14810,14810,14760,926
20230901,095200,40505420,14780,14780,14780,14780,68
20230901,095100,39500380,14780,14810,14810,14780,53
20230901,095000,38716950,14810,14810,14810,14810,13
20230901,094900,38524420,14780,14780,14780,14780,0
20230901,094800,38524420,14780,14780,14780,14780,0
20230901,094700,38524420,14780,14810,14810,14780,257
20230901,094600,34724530,14800,14800,14800,14800,477
20230901,094500,27664930,14800,14800,14800,14800,10
20230901,094400,27516930,14800,14810,14810,14800,100
20230901,094300,26036750,14820,14820,14820,14820,13
20230901,094200,25844090,14820,14820,14820,14820,14
20230901,094100,25636610,14820,14820,14820,14820,0
20230901,094000,25636610,14820,14820,14820,14820,15
20230901,093900,25414310,14820,14820,14820,14820,15
20230901,093800,25192010,14820,14820,14820,14820,5
20230901,093700,25117910,14820,14820,14820,14820,3
20230901,093600,25073450,14820,14810,14820,14810,96
20230901,093500,23651560,14820,14820,14820,14820,4
20230901,093400,23592280,14840,14840,14840,14840,2
20230901,093300,23562600,14840,14840,14840,14820,165
20230901,093200,21117000,14840,14840,14840,14840,0
20230901,093100,21117000,14840,14840,14840,14840,5
20230901,093000,21042800,14850,14860,14860,14850,39
20230901,092900,20463520,14850,14850,14850,14850,314
20230901,092800,15800620,14870,14870,14870,14870,11
20230901,092700,15637050,14870,14870,14870,14870,2
20230901,092600,15607310,14880,14890,14890,14880,14
20230901,092500,15398860,14880,14890,14890,14880,94
20230901,092400,13999590,14900,14900,14900,14900,100
20230901,092300,12509590,14900,14900,14900,14900,46
20230901,092200,11824190,14890,14890,14890,14890,11
20230901,092100,11660400,14890,14890,14890,14890,86
20230901,092000,10379860,14890,14890,14890,14890,7
20230901,091900,10275630,14890,14880,14890,14880,5
20230901,091800,10201210,14860,14860,14860,14860,70
20230901,091700,9161010,14860,14860,14860,14860,4
20230901,091600,9101570,14860,14850,14860,14850,2
20230901,091500,9071860,14850,14860,14860,14850,174
20230901,091400,6487950,14850,14850,14850,14850,33
20230901,091300,5997900,14850,14850,14850,14850,25
20230901,091200,5626650,14850,14850,14850,14850,7
20230901,091100,5522700,14850,14850,14850,14850,17
20230901,091000,5270250,14850,14850,14850,14850,1
20230901,090900,5255400,14850,14850,14850,14850,0
20230901,090800,5255400,14850,14850,14850,14850,0
20230901,090700,5255400,14850,14850,14850,14850,1
20230901,090600,5240550,14860,14860,14860,14860,0
20230901,090500,5240550,14860,14860,14860,14860,10
20230901,090400,5091950,14930,14930,14930,14930,50
20230901,090300,4345450,14950,14920,14950,14910,56
20230901,090200,3509750,14900,14810,14930,14810,25
20230901,090100,3137970,14800,14810,14810,14670,207
20230901,090000,88500,14750,14750,14750,14750,6