KissMeData/086670/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194200,401728940,14180,14180,14180,14180,100
20230906,194100,401728940,14180,14180,14180,14180,0
20230906,194000,401728940,14180,14180,14180,14180,0
20230906,193900,401728940,14180,14180,14180,14180,0
20230906,193800,401728940,14180,14180,14180,14180,0
20230906,193700,401728940,14180,14180,14180,14180,0
20230906,193600,401728940,14180,14180,14180,14180,0
20230906,193500,401728940,14180,14180,14180,14180,0
20230906,193400,401728940,14180,14180,14180,14180,0
20230906,193300,401728940,14180,14180,14180,14180,0
20230906,193200,401728940,14180,14180,14180,14180,0
20230906,193100,401728940,14180,14180,14180,14180,0
20230906,193000,401728940,14180,14180,14180,14180,0
20230906,192900,401728940,14180,14180,14180,14180,0
20230906,192800,401728940,14180,14180,14180,14180,0
20230906,192700,401728940,14180,14180,14180,14180,0
20230906,192600,401728940,14180,14180,14180,14180,0
20230906,192500,401728940,14180,14180,14180,14180,0
20230906,192400,401728940,14180,14180,14180,14180,0
20230906,192300,401728940,14180,14180,14180,14180,0
20230906,192200,401728940,14180,14180,14180,14180,0
20230906,192100,401728940,14180,14180,14180,14180,0
20230906,192000,401728940,14180,14180,14180,14180,0
20230906,191900,401728940,14180,14180,14180,14180,0
20230906,191800,401728940,14180,14180,14180,14180,0
20230906,191700,401728940,14180,14180,14180,14180,0
20230906,191600,401728940,14180,14180,14180,14180,0
20230906,191500,401728940,14180,14180,14180,14180,0
20230906,191400,401728940,14180,14180,14180,14180,0
20230906,191300,401728940,14180,14180,14180,14180,0
20230906,191200,401728940,14180,14180,14180,14180,100
20230906,191100,401728940,14180,14180,14180,14180,0
20230906,191000,401728940,14180,14180,14180,14180,0
20230906,190900,401728940,14180,14180,14180,14180,0
20230906,190800,401728940,14180,14180,14180,14180,0
20230906,190700,401728940,14180,14180,14180,14180,0
20230906,190600,401728940,14180,14180,14180,14180,0
20230906,190500,401728940,14180,14180,14180,14180,0
20230906,190400,401728940,14180,14180,14180,14180,0
20230906,190300,401728940,14180,14180,14180,14180,0
20230906,190200,401728940,14180,14180,14180,14180,0
20230906,190100,401728940,14180,14180,14180,14180,0
20230906,190000,401728940,14180,14180,14180,14180,0
20230906,185900,401728940,14180,14180,14180,14180,0
20230906,185800,401728940,14180,14180,14180,14180,0
20230906,185700,401728940,14180,14180,14180,14180,0
20230906,185600,401728940,14180,14180,14180,14180,0
20230906,185500,401728940,14180,14180,14180,14180,0
20230906,185400,401728940,14180,14180,14180,14180,0
20230906,185300,401728940,14180,14180,14180,14180,0
20230906,185200,401728940,14180,14180,14180,14180,0
20230906,185100,401728940,14180,14180,14180,14180,0
20230906,185000,401728940,14180,14180,14180,14180,0
20230906,184900,401728940,14180,14180,14180,14180,0
20230906,184800,401728940,14180,14180,14180,14180,0
20230906,184700,401728940,14180,14180,14180,14180,0
20230906,184600,401728940,14180,14180,14180,14180,0
20230906,184500,401728940,14180,14180,14180,14180,0
20230906,184400,401728940,14180,14180,14180,14180,0
20230906,184300,401728940,14180,14180,14180,14180,0
20230906,184200,401728940,14180,14180,14180,14180,100
20230906,184100,401728940,14180,14180,14180,14180,0
20230906,184000,401728940,14180,14180,14180,14180,0
20230906,183900,401728940,14180,14180,14180,14180,0
20230906,183800,401728940,14180,14180,14180,14180,0
20230906,183700,401728940,14180,14180,14180,14180,0
20230906,183600,401728940,14180,14180,14180,14180,0
20230906,183500,401728940,14180,14180,14180,14180,0
20230906,183400,401728940,14180,14180,14180,14180,0
20230906,183300,401728940,14180,14180,14180,14180,0
20230906,183200,401728940,14180,14180,14180,14180,0
20230906,183100,401728940,14180,14180,14180,14180,0
20230906,183000,401728940,14180,14180,14180,14180,0
20230906,182900,401728940,14180,14180,14180,14180,0
20230906,182800,401728940,14180,14180,14180,14180,0
20230906,182700,401728940,14180,14180,14180,14180,0
20230906,182600,401728940,14180,14180,14180,14180,0
20230906,182500,401728940,14180,14180,14180,14180,0
20230906,182400,401728940,14180,14180,14180,14180,0
20230906,182300,401728940,14180,14180,14180,14180,0
20230906,182200,401728940,14180,14180,14180,14180,0
20230906,182100,401728940,14180,14180,14180,14180,0
20230906,182000,401728940,14180,14180,14180,14180,0
20230906,181900,401728940,14180,14180,14180,14180,0
20230906,181800,401728940,14180,14180,14180,14180,0
20230906,181700,401728940,14180,14180,14180,14180,0
20230906,181600,401728940,14180,14180,14180,14180,0
20230906,181500,401728940,14180,14180,14180,14180,0
20230906,181400,401728940,14180,14180,14180,14180,0
20230906,181300,401728940,14180,14180,14180,14180,0
20230906,181200,401728940,14180,14180,14180,14180,100
20230906,181100,401728940,14180,14180,14180,14180,0
20230906,181000,401728940,14180,14180,14180,14180,0
20230906,180900,401728940,14180,14180,14180,14180,0
20230906,180800,401728940,14180,14180,14180,14180,0
20230906,180700,401728940,14180,14180,14180,14180,0
20230906,180600,401728940,14180,14180,14180,14180,0
20230906,180500,401728940,14180,14180,14180,14180,0
20230906,180400,401728940,14180,14180,14180,14180,0
20230906,180300,401728940,14180,14180,14180,14180,0
20230906,180200,401728940,14180,14180,14180,14180,0
20230906,180100,401728940,14180,14180,14180,14180,0
20230906,180000,401728940,14180,14180,14180,14180,0
20230906,175900,401728940,14180,14180,14180,14180,0
20230906,175800,401728940,14180,14180,14180,14180,0
20230906,175700,401728940,14180,14180,14180,14180,0
20230906,175600,401728940,14180,14180,14180,14180,0
20230906,175500,401728940,14180,14180,14180,14180,0
20230906,175400,401728940,14180,14180,14180,14180,0
20230906,175300,401728940,14180,14180,14180,14180,0
20230906,175200,401728940,14180,14180,14180,14180,0
20230906,175100,401728940,14180,14180,14180,14180,0
20230906,175000,401728940,14180,14180,14180,14180,0
20230906,174900,401728940,14180,14180,14180,14180,0
20230906,174800,401728940,14180,14180,14180,14180,0
20230906,174700,401728940,14180,14180,14180,14180,0
20230906,174600,401728940,14180,14180,14180,14180,0
20230906,174500,401728940,14180,14180,14180,14180,0
20230906,174400,401728940,14180,14180,14180,14180,0
20230906,174300,401728940,14180,14180,14180,14180,0
20230906,174200,401728940,14180,14180,14180,14180,100
20230906,174100,401728940,14180,14180,14180,14180,0
20230906,174000,401728940,14180,14180,14180,14180,0
20230906,173900,401728940,14180,14180,14180,14180,0
20230906,173800,401728940,14180,14180,14180,14180,0
20230906,173700,401728940,14180,14180,14180,14180,0
20230906,173600,401728940,14180,14180,14180,14180,0
20230906,173500,401728940,14180,14180,14180,14180,0
20230906,173400,401728940,14180,14180,14180,14180,0
20230906,173300,401728940,14180,14180,14180,14180,0
20230906,173200,401728940,14180,14180,14180,14180,0
20230906,173100,401728940,14180,14180,14180,14180,0
20230906,173000,401728940,14180,14180,14180,14180,0
20230906,172900,401728940,14180,14180,14180,14180,0
20230906,172800,401728940,14180,14180,14180,14180,0
20230906,172700,401728940,14180,14180,14180,14180,0
20230906,172600,401728940,14180,14180,14180,14180,0
20230906,172500,401728940,14180,14180,14180,14180,0
20230906,172400,401728940,14180,14180,14180,14180,0
20230906,172300,401728940,14180,14180,14180,14180,0
20230906,172200,401728940,14180,14180,14180,14180,0
20230906,172100,401728940,14180,14180,14180,14180,0
20230906,172000,401728940,14180,14180,14180,14180,0
20230906,171900,401728940,14180,14180,14180,14180,0
20230906,171800,401728940,14180,14180,14180,14180,0
20230906,171700,401728940,14180,14180,14180,14180,0
20230906,171600,401728940,14180,14180,14180,14180,0
20230906,171500,401728940,14180,14180,14180,14180,0
20230906,171400,401728940,14180,14180,14180,14180,0
20230906,171300,401728940,14180,14180,14180,14180,0
20230906,171200,401728940,14180,14180,14180,14180,100
20230906,171100,401728940,14180,14180,14180,14180,0
20230906,171000,401728940,14180,14180,14180,14180,0
20230906,170900,401728940,14180,14180,14180,14180,0
20230906,170800,401728940,14180,14180,14180,14180,0
20230906,170700,401728940,14180,14180,14180,14180,0
20230906,170600,401728940,14180,14180,14180,14180,0
20230906,170500,401728940,14180,14180,14180,14180,0
20230906,170400,401728940,14180,14180,14180,14180,0
20230906,170300,401728940,14180,14180,14180,14180,0
20230906,170200,401728940,14180,14180,14180,14180,0
20230906,170100,401728940,14180,14180,14180,14180,0
20230906,170000,401728940,14180,14180,14180,14180,0
20230906,165900,401728940,14180,14180,14180,14180,0
20230906,165800,401728940,14180,14180,14180,14180,0
20230906,165700,401728940,14180,14180,14180,14180,0
20230906,165600,401728940,14180,14180,14180,14180,0
20230906,165500,401728940,14180,14180,14180,14180,0
20230906,165400,401728940,14180,14180,14180,14180,0
20230906,165300,401728940,14180,14180,14180,14180,0
20230906,165200,401728940,14180,14180,14180,14180,0
20230906,165100,401728940,14180,14180,14180,14180,0
20230906,165000,401728940,14180,14180,14180,14180,0
20230906,164900,401728940,14180,14180,14180,14180,0
20230906,164800,401728940,14180,14180,14180,14180,0
20230906,164700,401728940,14180,14180,14180,14180,0
20230906,164600,401728940,14180,14180,14180,14180,0
20230906,164500,401728940,14180,14180,14180,14180,0
20230906,164400,401728940,14180,14180,14180,14180,0
20230906,164300,401728940,14180,14180,14180,14180,0
20230906,164200,401728940,14180,14180,14180,14180,100
20230906,164100,401728940,14180,14180,14180,14180,0
20230906,164000,401728940,14180,14180,14180,14180,0
20230906,163900,401728940,14180,14180,14180,14180,0
20230906,163800,401728940,14180,14180,14180,14180,0
20230906,163700,401728940,14180,14180,14180,14180,0
20230906,163600,401728940,14180,14180,14180,14180,0
20230906,163500,401728940,14180,14180,14180,14180,0
20230906,163400,401728940,14180,14180,14180,14180,0
20230906,163300,401728940,14180,14180,14180,14180,0
20230906,163200,401728940,14180,14180,14180,14180,0
20230906,163100,401728940,14180,14180,14180,14180,0
20230906,163000,401728940,14180,14180,14180,14180,0
20230906,162900,401728940,14180,14180,14180,14180,0
20230906,162800,401728940,14180,14180,14180,14180,0
20230906,162700,401728940,14180,14180,14180,14180,0
20230906,162600,401728940,14180,14180,14180,14180,0
20230906,162500,401728940,14180,14180,14180,14180,0
20230906,162400,401728940,14180,14180,14180,14180,0
20230906,162300,401728940,14180,14180,14180,14180,0
20230906,162200,401728940,14180,14180,14180,14180,0
20230906,162100,401728940,14180,14180,14180,14180,0
20230906,162000,401728940,14180,14180,14180,14180,0
20230906,161900,401728940,14180,14180,14180,14180,0
20230906,161800,401728940,14180,14180,14180,14180,0
20230906,161700,401728940,14180,14180,14180,14180,0
20230906,161600,401728940,14180,14180,14180,14180,0
20230906,161500,401728940,14180,14180,14180,14180,0
20230906,161400,401728940,14180,14180,14180,14180,0
20230906,161300,401728940,14180,14180,14180,14180,0
20230906,161200,401728940,14180,14180,14180,14180,100
20230906,161100,401728940,14180,14180,14180,14180,0
20230906,161000,401728940,14180,14180,14180,14180,0
20230906,160900,401728940,14180,14180,14180,14180,0
20230906,160800,401728940,14180,14180,14180,14180,0
20230906,160700,401728940,14180,14180,14180,14180,0
20230906,160600,401728940,14180,14180,14180,14180,0
20230906,160500,401728940,14180,14180,14180,14180,0
20230906,160400,401728940,14180,14180,14180,14180,0
20230906,160300,401728940,14180,14180,14180,14180,0
20230906,160200,401728940,14180,14180,14180,14180,0
20230906,160100,401728940,14180,14180,14180,14180,0
20230906,160000,401728940,14180,14180,14180,14180,0
20230906,155900,401728940,14180,14180,14180,14180,0
20230906,155800,401728940,14180,14180,14180,14180,0
20230906,155700,401728940,14180,14180,14180,14180,0
20230906,155600,401728940,14180,14180,14180,14180,0
20230906,155500,401728940,14180,14180,14180,14180,0
20230906,155400,401728940,14180,14180,14180,14180,0
20230906,155300,401728940,14180,14180,14180,14180,0
20230906,155200,401728940,14180,14180,14180,14180,0
20230906,155100,401728940,14180,14180,14180,14180,0
20230906,155000,401728940,14180,14180,14180,14180,0
20230906,154900,401728940,14180,14180,14180,14180,0
20230906,154800,401728940,14180,14180,14180,14180,0
20230906,154700,401728940,14180,14180,14180,14180,0
20230906,154600,401728940,14180,14180,14180,14180,0
20230906,154500,401728940,14180,14180,14180,14180,0
20230906,154400,401728940,14180,14180,14180,14180,0
20230906,154300,401728940,14180,14180,14180,14180,0
20230906,154200,401728940,14180,14180,14180,14180,100
20230906,154100,401728940,14180,14180,14180,14180,0
20230906,154000,401728940,14180,14180,14180,14180,0
20230906,153900,401728940,14180,14180,14180,14180,0
20230906,153800,401728940,14180,14180,14180,14180,0
20230906,153700,401728940,14180,14180,14180,14180,0
20230906,153600,401728940,14180,14180,14180,14180,0
20230906,153500,401728940,14180,14180,14180,14180,0
20230906,153400,401728940,14180,14180,14180,14180,0
20230906,153300,401728940,14180,14180,14180,14180,0
20230906,153200,401728940,14180,14180,14180,14180,0
20230906,153100,401728940,14180,14180,14180,14180,0
20230906,153000,401728940,14180,14180,14180,14180,100
20230906,152900,400310940,14170,14170,14170,14170,0
20230906,152800,400310940,14170,14170,14170,14170,0
20230906,152700,400310940,14170,14170,14170,14170,0
20230906,152600,400310940,14170,14170,14170,14170,0
20230906,152500,400310940,14170,14170,14170,14170,0
20230906,152400,400310940,14170,14170,14170,14170,0
20230906,152300,400310940,14170,14170,14170,14170,0
20230906,152200,400310940,14170,14170,14170,14170,0
20230906,152100,400310940,14170,14170,14170,14170,0
20230906,152000,400310940,14170,14170,14170,14170,0
20230906,151900,400310940,14170,14250,14250,14170,21
20230906,151800,400012800,14240,14250,14250,14240,67
20230906,151700,399058700,14260,14260,14260,14260,0
20230906,151600,399058700,14260,14260,14260,14260,0
20230906,151500,399058700,14260,14260,14260,14260,1
20230906,151400,399044440,14220,14220,14220,14220,0
20230906,151300,399044440,14220,14220,14220,14220,0
20230906,151200,399044440,14220,14220,14220,14220,0
20230906,151100,399044440,14220,14210,14220,14210,243
20230906,151000,395590350,14160,14160,14200,14160,201
20230906,150900,392742830,14210,14210,14210,14210,0
20230906,150800,392742830,14210,14200,14210,14200,70
20230906,150700,391748690,14210,14210,14210,14210,0
20230906,150600,391748690,14210,14210,14210,14210,210
20230906,150500,388764590,14150,14150,14150,14150,0
20230906,150400,388764590,14150,14190,14190,14150,700
20230906,150300,378855310,14200,14200,14200,14200,0
20230906,150200,378855310,14200,14200,14200,14200,0
20230906,150100,378855310,14200,14200,14200,14200,0
20230906,150000,378855310,14200,14200,14200,14200,0
20230906,145900,378855310,14200,14200,14200,14200,1
20230906,145800,378841110,14170,14200,14200,14170,2
20230906,145700,378812740,14170,14170,14170,14170,0
20230906,145600,378812740,14170,14170,14170,14170,15
20230906,145500,378600190,14170,14170,14170,14170,1
20230906,145400,378586020,14170,14170,14170,14170,224
20230906,145300,375411940,14180,14180,14180,14180,0
20230906,145200,375411940,14180,14180,14180,14180,0
20230906,145100,375411940,14180,14180,14180,14180,556
20230906,145000,367527860,14190,14210,14210,14190,3
20230906,144900,367485250,14180,14200,14200,14180,158
20230906,144800,365244750,14200,14200,14200,14200,0
20230906,144700,365244750,14200,14200,14200,14200,0
20230906,144600,365244750,14200,14200,14200,14200,0
20230906,144500,365244750,14200,14200,14200,14200,0
20230906,144400,365244750,14200,14200,14200,14200,164
20230906,144300,362915950,14200,14200,14200,14200,0
20230906,144200,362915950,14200,14200,14200,14200,0
20230906,144100,362915950,14200,14200,14200,14200,100
20230906,144000,361495950,14180,14180,14180,14180,0
20230906,143900,361495950,14180,14180,14180,14180,0
20230906,143800,361495950,14180,14180,14180,14180,0
20230906,143700,361495950,14180,14180,14180,14180,0
20230906,143600,361495950,14180,14180,14180,14180,0
20230906,143500,361495950,14180,14180,14180,14180,0
20230906,143400,361495950,14180,14180,14180,14180,0
20230906,143300,361495950,14180,14180,14180,14180,0
20230906,143200,361495950,14180,14180,14180,14180,0
20230906,143100,361495950,14180,14180,14180,14180,4
20230906,143000,361439230,14180,14190,14190,14180,96
20230906,142900,360077940,14180,14210,14210,14180,500
20230906,142800,352981780,14220,14220,14220,14220,0
20230906,142700,352981780,14220,14220,14220,14220,0
20230906,142600,352981780,14220,14230,14230,14220,194
20230906,142500,350222790,14230,14230,14230,14230,0
20230906,142400,350222790,14230,14230,14230,14230,110
20230906,142300,348657490,14270,14270,14270,14270,0
20230906,142200,348657490,14270,14270,14270,14270,0
20230906,142100,348657490,14270,14270,14270,14270,0
20230906,142000,348657490,14270,14270,14270,14270,0
20230906,141900,348657490,14270,14270,14270,14270,0
20230906,141800,348657490,14270,14270,14270,14270,0
20230906,141700,348657490,14270,14270,14270,14270,6
20230906,141600,348571870,14270,14270,14270,14270,0
20230906,141500,348571870,14270,14270,14270,14270,0
20230906,141400,348571870,14270,14270,14270,14270,0
20230906,141300,348571870,14270,14270,14270,14270,1
20230906,141200,348557600,14220,14280,14280,14220,231
20230906,141100,345272720,14220,14220,14220,14220,14
20230906,141000,345073640,14280,14280,14280,14280,0
20230906,140900,345073640,14280,14280,14280,14280,13
20230906,140800,344888000,14280,14280,14280,14280,100
20230906,140700,343460000,14280,14240,14280,14220,1000
20230906,140600,329227440,14280,14280,14280,14280,0
20230906,140500,329227440,14280,14280,14280,14280,0
20230906,140400,329227440,14280,14280,14280,14280,5
20230906,140300,329156040,14280,14280,14280,14280,0
20230906,140200,329156040,14280,14280,14280,14280,0
20230906,140100,329156040,14280,14280,14280,14280,0
20230906,140000,329156040,14280,14280,14280,14280,0
20230906,135900,329156040,14280,14280,14280,14280,0
20230906,135800,329156040,14280,14280,14280,14280,0
20230906,135700,329156040,14280,14280,14280,14280,2
20230906,135600,329127480,14280,14280,14280,14280,0
20230906,135500,329127480,14280,14280,14280,14280,0
20230906,135400,329127480,14280,14280,14280,14280,0
20230906,135300,329127480,14280,14280,14280,14280,0
20230906,135200,329127480,14280,14280,14280,14280,0
20230906,135100,329127480,14280,14280,14280,14280,0
20230906,135000,329127480,14280,14280,14280,14280,0
20230906,134900,329127480,14280,14280,14280,14280,0
20230906,134800,329127480,14280,14280,14280,14280,0
20230906,134700,329127480,14280,14280,14280,14280,0
20230906,134600,329127480,14280,14280,14280,14280,0
20230906,134500,329127480,14280,14280,14280,14280,3
20230906,134400,329084640,14280,14280,14280,14280,0
20230906,134300,329084640,14280,14280,14280,14280,0
20230906,134200,329084640,14280,14280,14280,14280,0
20230906,134100,329084640,14280,14280,14280,14280,100
20230906,134000,327656640,14280,14280,14280,14280,0
20230906,133900,327656640,14280,14280,14280,14280,0
20230906,133800,327656640,14280,14280,14280,14280,1
20230906,133700,327642360,14240,14240,14240,14240,0
20230906,133600,327642360,14240,14240,14240,14240,5
20230906,133500,327571160,14240,14240,14240,14240,0
20230906,133400,327571160,14240,14240,14240,14240,4000
20230906,133300,270611160,14240,14240,14240,14240,0
20230906,133200,270611160,14240,14240,14240,14240,1
20230906,133100,270596920,14240,14240,14240,14240,3
20230906,133000,270554200,14240,14240,14240,14240,0
20230906,132900,270554200,14240,14240,14240,14240,0
20230906,132800,270554200,14240,14190,14240,14190,23
20230906,132700,270227780,14180,14180,14180,14180,391
20230906,132600,264683400,14180,14180,14180,14180,7
20230906,132500,264584140,14180,14180,14180,14180,8
20230906,132400,264470700,14180,14180,14180,14180,2
20230906,132300,264442340,14180,14180,14180,14180,2
20230906,132200,264413980,14170,14170,14170,14170,0
20230906,132100,264413980,14170,14170,14170,14170,54
20230906,132000,263648800,14170,14180,14180,14150,353
20230906,131900,258651970,14150,14150,14150,14150,619
20230906,131800,249893120,14160,14210,14240,14160,2438
20230906,131700,215296870,14220,14220,14220,14220,5
20230906,131600,215225770,14220,14220,14220,14220,0
20230906,131500,215225770,14220,14220,14220,14220,0
20230906,131400,215225770,14220,14220,14220,14220,0
20230906,131300,215225770,14220,14220,14220,14220,1
20230906,131200,215211550,14210,14210,14210,14210,0
20230906,131100,215211550,14210,14210,14210,14210,0
20230906,131000,215211550,14210,14210,14210,14210,135
20230906,130900,213293200,14210,14210,14210,14210,245
20230906,130800,209811750,14210,14210,14210,14210,0
20230906,130700,209811750,14210,14240,14240,14210,66
20230906,130600,208873290,14240,14240,14240,14240,1
20230906,130500,208859050,14200,14200,14200,14200,0
20230906,130400,208859050,14200,14210,14240,14200,351
20230906,130300,203871290,14220,14220,14220,14220,0
20230906,130200,203871290,14220,14220,14220,14220,0
20230906,130100,203871290,14220,14280,14280,14220,490
20230906,130000,196902930,14240,14240,14240,14240,0
20230906,125900,196902930,14240,14240,14240,14240,0
20230906,125800,196902930,14240,14240,14240,14240,103
20230906,125700,195436210,14230,14230,14230,14230,0
20230906,125600,195436210,14230,14230,14230,14230,0
20230906,125500,195436210,14230,14230,14230,14230,0
20230906,125400,195436210,14230,14230,14230,14230,0
20230906,125300,195436210,14230,14230,14230,14230,0
20230906,125200,195436210,14230,14230,14230,14230,0
20230906,125100,195436210,14230,14230,14230,14230,0
20230906,125000,195436210,14230,14230,14230,14230,0
20230906,124900,195436210,14230,14230,14230,14230,0
20230906,124800,195436210,14230,14230,14230,14230,48
20230906,124700,194753170,14230,14230,14230,14230,0
20230906,124600,194753170,14230,14230,14230,14230,0
20230906,124500,194753170,14230,14230,14230,14230,0
20230906,124400,194753170,14230,14260,14260,14230,1295
20230906,124300,176323160,14250,14250,14250,14250,0
20230906,124200,176323160,14250,14250,14250,14250,0
20230906,124100,176323160,14250,14250,14250,14250,0
20230906,124000,176323160,14250,14250,14250,14250,0
20230906,123900,176323160,14250,14250,14250,14250,0
20230906,123800,176323160,14250,14250,14250,14250,0
20230906,123700,176323160,14250,14250,14250,14250,0
20230906,123600,176323160,14250,14250,14250,14250,0
20230906,123500,176323160,14250,14250,14250,14250,0
20230906,123400,176323160,14250,14250,14250,14250,0
20230906,123300,176323160,14250,14250,14250,14250,0
20230906,123200,176323160,14250,14250,14250,14250,0
20230906,123100,176323160,14250,14250,14250,14250,1
20230906,123000,176308910,14240,14240,14240,14240,0
20230906,122900,176308910,14240,14240,14240,14240,0
20230906,122800,176308910,14240,14240,14240,14240,0
20230906,122700,176308910,14240,14240,14240,14240,63
20230906,122600,175411790,14240,14240,14240,14240,0
20230906,122500,175411790,14240,14240,14240,14240,0
20230906,122400,175411790,14240,14240,14240,14240,2
20230906,122300,175383310,14240,14240,14240,14240,0
20230906,122200,175383310,14240,14240,14240,14240,0
20230906,122100,175383310,14240,14240,14240,14240,0
20230906,122000,175383310,14240,14240,14240,14240,0
20230906,121900,175383310,14240,14240,14240,14240,0
20230906,121800,175383310,14240,14240,14240,14240,0
20230906,121700,175383310,14240,14240,14240,14240,0
20230906,121600,175383310,14240,14240,14240,14240,2
20230906,121500,175354830,14230,14240,14240,14230,799
20230906,121400,163977080,14240,14240,14240,14240,0
20230906,121300,163977080,14240,14240,14240,14240,0
20230906,121200,163977080,14240,14240,14240,14240,53
20230906,121100,163222360,14250,14250,14250,14250,0
20230906,121000,163222360,14250,14250,14250,14250,2
20230906,120900,163193860,14250,14250,14250,14250,50
20230906,120800,162481360,14310,14310,14310,14310,0
20230906,120700,162481360,14310,14310,14310,14310,0
20230906,120600,162481360,14310,14310,14310,14310,0
20230906,120500,162481360,14310,14310,14310,14310,0
20230906,120400,162481360,14310,14310,14310,14310,0
20230906,120300,162481360,14310,14310,14310,14310,0
20230906,120200,162481360,14310,14310,14310,14310,0
20230906,120100,162481360,14310,14310,14310,14310,0
20230906,120000,162481360,14310,14310,14310,14310,1
20230906,115900,162467050,14250,14250,14250,14250,13
20230906,115800,162281800,14250,14250,14250,14250,261
20230906,115700,158562550,14250,14250,14250,14250,100
20230906,115600,157137550,14250,14250,14250,14250,0
20230906,115500,157137550,14250,14250,14250,14250,0
20230906,115400,157137550,14250,14250,14250,14250,0
20230906,115300,157137550,14250,14250,14250,14250,1
20230906,115200,157123300,14250,14250,14250,14250,10
20230906,115100,156980800,14250,14250,14250,14250,0
20230906,115000,156980800,14250,14250,14250,14250,0
20230906,114900,156980800,14250,14250,14250,14250,2
20230906,114800,156952300,14250,14250,14250,14250,11
20230906,114700,156795550,14250,14250,14250,14250,9
20230906,114600,156667300,14250,14250,14250,14250,0
20230906,114500,156667300,14250,14250,14250,14250,28
20230906,114400,156268300,14250,14260,14260,14250,350
20230906,114300,151280300,14250,14250,14250,14250,0
20230906,114200,151280300,14250,14250,14250,14250,0
20230906,114100,151280300,14250,14250,14250,14250,0
20230906,114000,151280300,14250,14250,14250,14250,0
20230906,113900,151280300,14250,14250,14250,14250,0
20230906,113800,151280300,14250,14250,14250,14250,0
20230906,113700,151280300,14250,14250,14250,14250,0
20230906,113600,151280300,14250,14250,14250,14250,0
20230906,113500,151280300,14250,14250,14250,14250,0
20230906,113400,151280300,14250,14250,14250,14250,0
20230906,113300,151280300,14250,14250,14250,14250,10
20230906,113200,151137800,14250,14260,14260,14250,291
20230906,113100,146990550,14250,14250,14250,14250,81
20230906,113000,145836300,14250,14250,14250,14250,0
20230906,112900,145836300,14250,14250,14250,14250,0
20230906,112800,145836300,14250,14250,14250,14250,0
20230906,112700,145836300,14250,14250,14250,14250,0
20230906,112600,145836300,14250,14250,14250,14250,0
20230906,112500,145836300,14250,14250,14250,14250,0
20230906,112400,145836300,14250,14250,14250,14250,0
20230906,112300,145836300,14250,14250,14250,14250,100
20230906,112200,144411300,14290,14290,14290,14290,2
20230906,112100,144382720,14240,14240,14240,14240,2
20230906,112000,144354240,14240,14240,14240,14240,0
20230906,111900,144354240,14240,14240,14240,14240,0
20230906,111800,144354240,14240,14240,14240,14240,0
20230906,111700,144354240,14240,14240,14240,14240,0
20230906,111600,144354240,14240,14240,14240,14240,184
20230906,111500,141734080,14300,14250,14300,14250,196
20230906,111400,138940730,14250,14250,14250,14250,160
20230906,111300,136660730,14260,14260,14260,14260,394
20230906,111200,131042290,14310,14310,14310,14310,0
20230906,111100,131042290,14310,14310,14310,14310,0
20230906,111000,131042290,14310,14310,14310,14310,0
20230906,110900,131042290,14310,14310,14310,14310,1
20230906,110800,131027980,14260,14260,14260,14260,60
20230906,110700,130172380,14260,14260,14260,14260,0
20230906,110600,130172380,14260,14260,14260,14260,0
20230906,110500,130172380,14260,14260,14260,14260,0
20230906,110400,130172380,14260,14260,14260,14260,0
20230906,110300,130172380,14260,14260,14260,14260,0
20230906,110200,130172380,14260,14260,14260,14260,0
20230906,110100,130172380,14260,14260,14260,14260,0
20230906,110000,130172380,14260,14260,14260,14260,0
20230906,105900,130172380,14260,14260,14260,14260,0
20230906,105800,130172380,14260,14260,14260,14260,0
20230906,105700,130172380,14260,14260,14260,14260,0
20230906,105600,130172380,14260,14260,14260,14260,14
20230906,105500,129972740,14260,14280,14280,14260,75
20230906,105400,128902480,14320,14320,14320,14320,0
20230906,105300,128902480,14320,14320,14320,14320,0
20230906,105200,128902480,14320,14320,14320,14320,2
20230906,105100,128873840,14280,14280,14280,14280,0
20230906,105000,128873840,14280,14280,14280,14280,0
20230906,104900,128873840,14280,14280,14280,14280,122
20230906,104800,127131680,14320,14320,14320,14320,0
20230906,104700,127131680,14320,14320,14320,14320,1
20230906,104600,127117360,14320,14320,14320,14320,0
20230906,104500,127117360,14320,14320,14320,14320,0
20230906,104400,127117360,14320,14320,14320,14320,3
20230906,104300,127074400,14280,14280,14280,14280,170
20230906,104200,124646800,14280,14280,14280,14280,0
20230906,104100,124646800,14280,14310,14310,14280,91
20230906,104000,123347020,14310,14310,14310,14310,10
20230906,103900,123203920,14280,14280,14280,14280,0
20230906,103800,123203920,14280,14280,14280,14280,0
20230906,103700,123203920,14280,14280,14280,14280,0
20230906,103600,123203920,14280,14280,14280,14280,0
20230906,103500,123203920,14280,14280,14280,14280,0
20230906,103400,123203920,14280,14280,14280,14280,0
20230906,103300,123203920,14280,14280,14280,14280,1
20230906,103200,123189640,14300,14300,14300,14300,32
20230906,103100,122732040,14300,14300,14300,14300,0
20230906,103000,122732040,14300,14300,14300,14300,0
20230906,102900,122732040,14300,14300,14300,14300,0
20230906,102800,122732040,14300,14300,14300,14300,203
20230906,102700,119829140,14320,14320,14320,14320,1
20230906,102600,119814820,14320,14320,14320,14320,0
20230906,102500,119814820,14320,14320,14320,14320,1
20230906,102400,119800500,14330,14330,14330,14330,2
20230906,102300,119771840,14310,14310,14310,14310,1
20230906,102200,119757530,14250,14250,14250,14250,4
20230906,102100,119700530,14340,14340,14340,14340,0
20230906,102000,119700530,14340,14340,14340,14340,0
20230906,101900,119700530,14340,14340,14340,14340,0
20230906,101800,119700530,14340,14340,14340,14340,0
20230906,101700,119700530,14340,14340,14350,14240,465
20230906,101600,113066570,14340,14340,14340,14340,5
20230906,101500,112994870,14350,14350,14350,14350,1
20230906,101400,112980520,14240,14300,14300,14240,1000
20230906,101300,98705460,14300,14300,14300,14300,67
20230906,101200,97747360,14350,14350,14350,14350,0
20230906,101100,97747360,14350,14350,14350,14350,0
20230906,101000,97747360,14350,14350,14350,14350,0
20230906,100900,97747360,14350,14350,14350,14350,3
20230906,100800,97704310,14300,14310,14310,14300,5
20230906,100700,97632800,14350,14350,14350,14350,0
20230906,100600,97632800,14350,14350,14350,14350,0
20230906,100500,97632800,14350,14350,14350,14350,0
20230906,100400,97632800,14350,14350,14350,14350,0
20230906,100300,97632800,14350,14350,14350,14300,138
20230906,100200,95658790,14360,14360,14360,14360,0
20230906,100100,95658790,14360,14360,14360,14360,0
20230906,100000,95658790,14360,14360,14360,14360,1
20230906,095900,95644430,14330,14330,14330,14330,208
20230906,095800,92663790,14360,14360,14360,14360,6
20230906,095700,92577630,14360,14360,14360,14360,0
20230906,095600,92577630,14360,14360,14360,14360,15
20230906,095500,92362230,14370,14370,14370,14370,0
20230906,095400,92362230,14370,14370,14370,14370,0
20230906,095300,92362230,14370,14370,14370,14370,0
20230906,095200,92362230,14370,14370,14370,14370,0
20230906,095100,92362230,14370,14370,14370,14370,2
20230906,095000,92333490,14370,14370,14370,14370,0
20230906,094900,92333490,14370,14340,14370,14340,939
20230906,094800,78847960,14360,14360,14360,14360,0
20230906,094700,78847960,14360,14360,14360,14360,2
20230906,094600,78819240,14290,14310,14310,14290,310
20230906,094500,74385450,14350,14350,14350,14350,0
20230906,094400,74385450,14350,14350,14350,14350,0
20230906,094300,74385450,14350,14310,14360,14310,1003
20230906,094200,60032380,14350,14350,14350,14350,0
20230906,094100,60032380,14350,14350,14350,14350,1
20230906,094000,60018030,14320,14330,14330,14320,266
20230906,093900,56206380,14370,14370,14370,14370,5
20230906,093800,56134530,14370,14370,14370,14370,0
20230906,093700,56134530,14370,14340,14380,14340,6
20230906,093600,56048390,14350,14350,14350,14350,282
20230906,093500,52001690,14350,14380,14380,14350,2
20230906,093400,51972960,14360,14370,14380,14360,865
20230906,093300,39543890,14380,14380,14380,14380,16
20230906,093200,39313810,14380,14380,14380,14380,0
20230906,093100,39313810,14380,14380,14380,14380,15
20230906,093000,39098110,14380,14380,14380,14380,100
20230906,092900,37660110,14380,14380,14380,14380,0
20230906,092800,37660110,14380,14380,14380,14380,0
20230906,092700,37660110,14380,14380,14380,14380,100
20230906,092600,36222110,14380,14380,14380,14380,2
20230906,092500,36193350,14380,14380,14380,14380,1
20230906,092400,36178970,14380,14380,14380,14380,30
20230906,092300,35747570,14380,14360,14380,14360,48
20230906,092200,35058150,14370,14370,14370,14370,1
20230906,092100,35043780,14370,14370,14370,14370,20
20230906,092000,34756380,14380,14380,14380,14380,0
20230906,091900,34756380,14380,14380,14380,14380,0
20230906,091800,34756380,14380,14390,14390,14380,27
20230906,091700,34368110,14380,14380,14380,14380,200
20230906,091600,31492110,14380,14380,14380,14380,188
20230906,091500,28788670,14380,14380,14380,14380,10
20230906,091400,28644870,14380,14380,14380,14380,0
20230906,091300,28644870,14380,14310,14380,14300,36
20230906,091200,28129970,14290,14290,14290,14290,0
20230906,091100,28129970,14290,14290,14300,14290,706
20230906,091000,18039400,14290,14290,14290,14290,101
20230906,090900,16596110,14280,14280,14280,14280,95
20230906,090800,15239510,14280,14280,14280,14280,1
20230906,090700,15225230,14280,14280,14280,14280,1
20230906,090600,15210950,14290,14290,14290,14290,1
20230906,090500,15196660,14190,14260,14260,14190,486
20230906,090400,8292970,14260,14280,14280,14210,259
20230906,090300,4602100,14280,14310,14310,14280,138
20230906,090200,2629830,14320,14370,14370,14320,108
20230906,090100,1080650,14380,14400,14400,14380,54
20230906,090000,303110,14400,14470,14470,14400,21