KissMeData/215380/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,201000,38384095,2470,2470,2470,2470,153
20230914,200900,38384095,2470,2470,2470,2470,0
20230914,200800,38384095,2470,2470,2470,2470,0
20230914,200700,38384095,2470,2470,2470,2470,0
20230914,200600,38384095,2470,2470,2470,2470,0
20230914,200500,38384095,2470,2470,2470,2470,0
20230914,200400,38384095,2470,2470,2470,2470,0
20230914,200300,38384095,2470,2470,2470,2470,0
20230914,200200,38384095,2470,2470,2470,2470,0
20230914,200100,38384095,2470,2470,2470,2470,0
20230914,200000,38384095,2470,2470,2470,2470,0
20230914,195900,38384095,2470,2470,2470,2470,0
20230914,195800,38384095,2470,2470,2470,2470,0
20230914,195700,38384095,2470,2470,2470,2470,0
20230914,195600,38384095,2470,2470,2470,2470,0
20230914,195500,38384095,2470,2470,2470,2470,0
20230914,195400,38384095,2470,2470,2470,2470,0
20230914,195300,38384095,2470,2470,2470,2470,0
20230914,195200,38384095,2470,2470,2470,2470,0
20230914,195100,38384095,2470,2470,2470,2470,0
20230914,195000,38384095,2470,2470,2470,2470,0
20230914,194900,38384095,2470,2470,2470,2470,0
20230914,194800,38384095,2470,2470,2470,2470,0
20230914,194700,38384095,2470,2470,2470,2470,0
20230914,194600,38384095,2470,2470,2470,2470,0
20230914,194500,38384095,2470,2470,2470,2470,0
20230914,194400,38384095,2470,2470,2470,2470,0
20230914,194300,38384095,2470,2470,2470,2470,0
20230914,194200,38384095,2470,2470,2470,2470,0
20230914,194100,38384095,2470,2470,2470,2470,0
20230914,194000,38384095,2470,2470,2470,2470,153
20230914,193900,38384095,2470,2470,2470,2470,0
20230914,193800,38384095,2470,2470,2470,2470,0
20230914,193700,38384095,2470,2470,2470,2470,0
20230914,193600,38384095,2470,2470,2470,2470,0
20230914,193500,38384095,2470,2470,2470,2470,0
20230914,193400,38384095,2470,2470,2470,2470,0
20230914,193300,38384095,2470,2470,2470,2470,0
20230914,193200,38384095,2470,2470,2470,2470,0
20230914,193100,38384095,2470,2470,2470,2470,0
20230914,193000,38384095,2470,2470,2470,2470,0
20230914,192900,38384095,2470,2470,2470,2470,0
20230914,192800,38384095,2470,2470,2470,2470,0
20230914,192700,38384095,2470,2470,2470,2470,0
20230914,192600,38384095,2470,2470,2470,2470,0
20230914,192500,38384095,2470,2470,2470,2470,0
20230914,192400,38384095,2470,2470,2470,2470,0
20230914,192300,38384095,2470,2470,2470,2470,0
20230914,192200,38384095,2470,2470,2470,2470,0
20230914,192100,38384095,2470,2470,2470,2470,0
20230914,192000,38384095,2470,2470,2470,2470,0
20230914,191900,38384095,2470,2470,2470,2470,0
20230914,191800,38384095,2470,2470,2470,2470,0
20230914,191700,38384095,2470,2470,2470,2470,0
20230914,191600,38384095,2470,2470,2470,2470,0
20230914,191500,38384095,2470,2470,2470,2470,0
20230914,191400,38384095,2470,2470,2470,2470,0
20230914,191300,38384095,2470,2470,2470,2470,0
20230914,191200,38384095,2470,2470,2470,2470,0
20230914,191100,38384095,2470,2470,2470,2470,0
20230914,191000,38384095,2470,2470,2470,2470,153
20230914,190900,38384095,2470,2470,2470,2470,0
20230914,190800,38384095,2470,2470,2470,2470,0
20230914,190700,38384095,2470,2470,2470,2470,0
20230914,190600,38384095,2470,2470,2470,2470,0
20230914,190500,38384095,2470,2470,2470,2470,0
20230914,190400,38384095,2470,2470,2470,2470,0
20230914,190300,38384095,2470,2470,2470,2470,0
20230914,190200,38384095,2470,2470,2470,2470,0
20230914,190100,38384095,2470,2470,2470,2470,0
20230914,190000,38384095,2470,2470,2470,2470,0
20230914,185900,38384095,2470,2470,2470,2470,0
20230914,185800,38384095,2470,2470,2470,2470,0
20230914,185700,38384095,2470,2470,2470,2470,0
20230914,185600,38384095,2470,2470,2470,2470,0
20230914,185500,38384095,2470,2470,2470,2470,0
20230914,185400,38384095,2470,2470,2470,2470,0
20230914,185300,38384095,2470,2470,2470,2470,0
20230914,185200,38384095,2470,2470,2470,2470,0
20230914,185100,38384095,2470,2470,2470,2470,0
20230914,185000,38384095,2470,2470,2470,2470,0
20230914,184900,38384095,2470,2470,2470,2470,0
20230914,184800,38384095,2470,2470,2470,2470,0
20230914,184700,38384095,2470,2470,2470,2470,0
20230914,184600,38384095,2470,2470,2470,2470,0
20230914,184500,38384095,2470,2470,2470,2470,0
20230914,184400,38384095,2470,2470,2470,2470,0
20230914,184300,38384095,2470,2470,2470,2470,0
20230914,184200,38384095,2470,2470,2470,2470,0
20230914,184100,38384095,2470,2470,2470,2470,0
20230914,184000,38384095,2470,2470,2470,2470,153
20230914,183900,38384095,2470,2470,2470,2470,0
20230914,183800,38384095,2470,2470,2470,2470,0
20230914,183700,38384095,2470,2470,2470,2470,0
20230914,183600,38384095,2470,2470,2470,2470,0
20230914,183500,38384095,2470,2470,2470,2470,0
20230914,183400,38384095,2470,2470,2470,2470,0
20230914,183300,38384095,2470,2470,2470,2470,0
20230914,183200,38384095,2470,2470,2470,2470,0
20230914,183100,38384095,2470,2470,2470,2470,0
20230914,183000,38384095,2470,2470,2470,2470,0
20230914,182900,38384095,2470,2470,2470,2470,0
20230914,182800,38384095,2470,2470,2470,2470,0
20230914,182700,38384095,2470,2470,2470,2470,0
20230914,182600,38384095,2470,2470,2470,2470,0
20230914,182500,38384095,2470,2470,2470,2470,0
20230914,182400,38384095,2470,2470,2470,2470,0
20230914,182300,38384095,2470,2470,2470,2470,0
20230914,182200,38384095,2470,2470,2470,2470,0
20230914,182100,38384095,2470,2470,2470,2470,0
20230914,182000,38384095,2470,2470,2470,2470,0
20230914,181900,38384095,2470,2470,2470,2470,0
20230914,181800,38384095,2470,2470,2470,2470,0
20230914,181700,38384095,2470,2470,2470,2470,0
20230914,181600,38384095,2470,2470,2470,2470,0
20230914,181500,38384095,2470,2470,2470,2470,0
20230914,181400,38384095,2470,2470,2470,2470,0
20230914,181300,38384095,2470,2470,2470,2470,0
20230914,181200,38384095,2470,2470,2470,2470,0
20230914,181100,38384095,2470,2470,2470,2470,0
20230914,181000,38384095,2470,2470,2470,2470,153
20230914,180900,38384095,2470,2470,2470,2470,0
20230914,180800,38384095,2470,2470,2470,2470,0
20230914,180700,38384095,2470,2470,2470,2470,0
20230914,180600,38384095,2470,2470,2470,2470,0
20230914,180500,38384095,2470,2470,2470,2470,0
20230914,180400,38384095,2470,2470,2470,2470,0
20230914,180300,38384095,2470,2470,2470,2470,0
20230914,180200,38384095,2470,2470,2470,2470,0
20230914,180100,38384095,2470,2470,2470,2470,0
20230914,180000,38384095,2470,2470,2470,2470,0
20230914,175900,38384095,2470,2470,2470,2470,0
20230914,175800,38384095,2470,2470,2470,2470,0
20230914,175700,38384095,2470,2470,2470,2470,0
20230914,175600,38384095,2470,2470,2470,2470,0
20230914,175500,38384095,2470,2470,2470,2470,0
20230914,175400,38384095,2470,2470,2470,2470,0
20230914,175300,38384095,2470,2470,2470,2470,0
20230914,175200,38384095,2470,2470,2470,2470,0
20230914,175100,38384095,2470,2470,2470,2470,0
20230914,175000,38384095,2470,2470,2470,2470,0
20230914,174900,38384095,2470,2470,2470,2470,0
20230914,174800,38384095,2470,2470,2470,2470,0
20230914,174700,38384095,2470,2470,2470,2470,0
20230914,174600,38384095,2470,2470,2470,2470,0
20230914,174500,38384095,2470,2470,2470,2470,0
20230914,174400,38384095,2470,2470,2470,2470,0
20230914,174300,38384095,2470,2470,2470,2470,0
20230914,174200,38384095,2470,2470,2470,2470,0
20230914,174100,38384095,2470,2470,2470,2470,0
20230914,174000,38384095,2470,2470,2470,2470,153
20230914,173900,38384095,2470,2470,2470,2470,0
20230914,173800,38384095,2470,2470,2470,2470,0
20230914,173700,38384095,2470,2470,2470,2470,0
20230914,173600,38384095,2470,2470,2470,2470,0
20230914,173500,38384095,2470,2470,2470,2470,0
20230914,173400,38384095,2470,2470,2470,2470,0
20230914,173300,38384095,2470,2470,2470,2470,0
20230914,173200,38384095,2470,2470,2470,2470,0
20230914,173100,38384095,2470,2470,2470,2470,0
20230914,173000,38384095,2470,2470,2470,2470,0
20230914,172900,38384095,2470,2470,2470,2470,0
20230914,172800,38384095,2470,2470,2470,2470,0
20230914,172700,38384095,2470,2470,2470,2470,0
20230914,172600,38384095,2470,2470,2470,2470,0
20230914,172500,38384095,2470,2470,2470,2470,0
20230914,172400,38384095,2470,2470,2470,2470,0
20230914,172300,38384095,2470,2470,2470,2470,0
20230914,172200,38384095,2470,2470,2470,2470,0
20230914,172100,38384095,2470,2470,2470,2470,0
20230914,172000,38384095,2470,2470,2470,2470,0
20230914,171900,38384095,2470,2470,2470,2470,0
20230914,171800,38384095,2470,2470,2470,2470,0
20230914,171700,38384095,2470,2470,2470,2470,0
20230914,171600,38384095,2470,2470,2470,2470,0
20230914,171500,38384095,2470,2470,2470,2470,0
20230914,171400,38384095,2470,2470,2470,2470,0
20230914,171300,38384095,2470,2470,2470,2470,0
20230914,171200,38384095,2470,2470,2470,2470,0
20230914,171100,38384095,2470,2470,2470,2470,0
20230914,171000,38384095,2470,2470,2470,2470,153
20230914,170900,38384095,2470,2470,2470,2470,0
20230914,170800,38384095,2470,2470,2470,2470,0
20230914,170700,38384095,2470,2470,2470,2470,0
20230914,170600,38384095,2470,2470,2470,2470,0
20230914,170500,38384095,2470,2470,2470,2470,0
20230914,170400,38384095,2470,2470,2470,2470,0
20230914,170300,38384095,2470,2470,2470,2470,0
20230914,170200,38384095,2470,2470,2470,2470,0
20230914,170100,38384095,2470,2470,2470,2470,0
20230914,170000,38384095,2470,2470,2470,2470,0
20230914,165900,38384095,2470,2470,2470,2470,0
20230914,165800,38384095,2470,2470,2470,2470,0
20230914,165700,38384095,2470,2470,2470,2470,0
20230914,165600,38384095,2470,2470,2470,2470,0
20230914,165500,38384095,2470,2470,2470,2470,0
20230914,165400,38384095,2470,2470,2470,2470,0
20230914,165300,38384095,2470,2470,2470,2470,0
20230914,165200,38384095,2470,2470,2470,2470,0
20230914,165100,38384095,2470,2470,2470,2470,0
20230914,165000,38384095,2470,2470,2470,2470,0
20230914,164900,38384095,2470,2470,2470,2470,0
20230914,164800,38384095,2470,2470,2470,2470,0
20230914,164700,38384095,2470,2470,2470,2470,0
20230914,164600,38384095,2470,2470,2470,2470,0
20230914,164500,38384095,2470,2470,2470,2470,0
20230914,164400,38384095,2470,2470,2470,2470,0
20230914,164300,38384095,2470,2470,2470,2470,0
20230914,164200,38384095,2470,2470,2470,2470,0
20230914,164100,38384095,2470,2470,2470,2470,0
20230914,164000,38384095,2470,2470,2470,2470,153
20230914,163900,38384095,2470,2470,2470,2470,0
20230914,163800,38384095,2470,2470,2470,2470,0
20230914,163700,38384095,2470,2470,2470,2470,0
20230914,163600,38384095,2470,2470,2470,2470,0
20230914,163500,38384095,2470,2470,2470,2470,0
20230914,163400,38384095,2470,2470,2470,2470,0
20230914,163300,38384095,2470,2470,2470,2470,0
20230914,163200,38384095,2470,2470,2470,2470,0
20230914,163100,38384095,2470,2470,2470,2470,0
20230914,163000,38384095,2470,2470,2470,2470,0
20230914,162900,38384095,2470,2470,2470,2470,0
20230914,162800,38384095,2470,2470,2470,2470,0
20230914,162700,38384095,2470,2470,2470,2470,0
20230914,162600,38384095,2470,2470,2470,2470,0
20230914,162500,38384095,2470,2470,2470,2470,0
20230914,162400,38384095,2470,2470,2470,2470,0
20230914,162300,38384095,2470,2470,2470,2470,0
20230914,162200,38384095,2470,2470,2470,2470,0
20230914,162100,38384095,2470,2470,2470,2470,0
20230914,162000,38384095,2470,2470,2470,2470,0
20230914,161900,38384095,2470,2470,2470,2470,0
20230914,161800,38384095,2470,2470,2470,2470,0
20230914,161700,38384095,2470,2470,2470,2470,0
20230914,161600,38384095,2470,2470,2470,2470,0
20230914,161500,38384095,2470,2470,2470,2470,0
20230914,161400,38384095,2470,2470,2470,2470,0
20230914,161300,38384095,2470,2470,2470,2470,0
20230914,161200,38384095,2470,2470,2470,2470,0
20230914,161100,38384095,2470,2470,2470,2470,0
20230914,161000,38384095,2470,2470,2470,2470,153
20230914,160900,38384095,2470,2470,2470,2470,0
20230914,160800,38384095,2470,2470,2470,2470,0
20230914,160700,38384095,2470,2470,2470,2470,0
20230914,160600,38384095,2470,2470,2470,2470,0
20230914,160500,38384095,2470,2470,2470,2470,0
20230914,160400,38384095,2470,2470,2470,2470,0
20230914,160300,38384095,2470,2470,2470,2470,0
20230914,160200,38384095,2470,2470,2470,2470,0
20230914,160100,38384095,2470,2470,2470,2470,0
20230914,160000,38384095,2470,2470,2470,2470,0
20230914,155900,38384095,2470,2470,2470,2470,0
20230914,155800,38384095,2470,2470,2470,2470,0
20230914,155700,38384095,2470,2470,2470,2470,0
20230914,155600,38384095,2470,2470,2470,2470,0
20230914,155500,38384095,2470,2470,2470,2470,0
20230914,155400,38384095,2470,2470,2470,2470,0
20230914,155300,38384095,2470,2470,2470,2470,0
20230914,155200,38384095,2470,2470,2470,2470,0
20230914,155100,38384095,2470,2470,2470,2470,0
20230914,155000,38384095,2470,2470,2470,2470,0
20230914,154900,38384095,2470,2470,2470,2470,0
20230914,154800,38384095,2470,2470,2470,2470,0
20230914,154700,38384095,2470,2470,2470,2470,0
20230914,154600,38384095,2470,2470,2470,2470,0
20230914,154500,38384095,2470,2470,2470,2470,0
20230914,154400,38384095,2470,2470,2470,2470,0
20230914,154300,38384095,2470,2470,2470,2470,0
20230914,154200,38384095,2470,2470,2470,2470,0
20230914,154100,38384095,2470,2470,2470,2470,0
20230914,154000,38384095,2470,2470,2470,2470,153
20230914,153900,38384095,2470,2470,2470,2470,0
20230914,153800,38384095,2470,2470,2470,2470,0
20230914,153700,38384095,2470,2470,2470,2470,0
20230914,153600,38384095,2470,2470,2470,2470,0
20230914,153500,38384095,2470,2470,2470,2470,0
20230914,153400,38384095,2470,2470,2470,2470,0
20230914,153300,38384095,2470,2470,2470,2470,0
20230914,153200,38384095,2470,2470,2470,2470,0
20230914,153100,38384095,2470,2470,2470,2470,0
20230914,153000,38384095,2470,2470,2470,2470,153
20230914,152900,38006185,2470,2470,2470,2470,0
20230914,152800,38006185,2470,2470,2470,2470,0
20230914,152700,38006185,2470,2470,2470,2470,0
20230914,152600,38006185,2470,2470,2470,2470,0
20230914,152500,38006185,2470,2470,2470,2470,0
20230914,152400,38006185,2470,2470,2470,2470,0
20230914,152300,38006185,2470,2470,2470,2470,0
20230914,152200,38006185,2470,2470,2470,2470,0
20230914,152100,38006185,2470,2470,2470,2470,0
20230914,152000,38006185,2470,2470,2470,2470,0
20230914,151900,38006185,2470,2470,2470,2470,0
20230914,151800,38006185,2470,2470,2470,2470,0
20230914,151700,38006185,2470,2470,2470,2470,0
20230914,151600,38006185,2470,2470,2470,2470,0
20230914,151500,38006185,2470,2470,2470,2470,0
20230914,151400,38006185,2470,2470,2470,2470,0
20230914,151300,38006185,2470,2470,2470,2470,0
20230914,151200,38006185,2470,2470,2470,2470,0
20230914,151100,38006185,2470,2470,2470,2470,23
20230914,151000,37949375,2470,2470,2470,2470,0
20230914,150900,37949375,2470,2475,2475,2470,100
20230914,150800,37702350,2485,2485,2485,2485,0
20230914,150700,37702350,2485,2485,2485,2485,0
20230914,150600,37702350,2485,2485,2485,2485,0
20230914,150500,37702350,2485,2485,2485,2485,0
20230914,150400,37702350,2485,2485,2485,2485,0
20230914,150300,37702350,2485,2485,2485,2485,0
20230914,150200,37702350,2485,2485,2485,2485,0
20230914,150100,37702350,2485,2485,2485,2485,0
20230914,150000,37702350,2485,2485,2485,2485,0
20230914,145900,37702350,2485,2485,2485,2485,0
20230914,145800,37702350,2485,2485,2485,2485,0
20230914,145700,37702350,2485,2485,2485,2485,0
20230914,145600,37702350,2485,2485,2485,2485,0
20230914,145500,37702350,2485,2485,2485,2485,0
20230914,145400,37702350,2485,2485,2485,2485,0
20230914,145300,37702350,2485,2485,2485,2485,35
20230914,145200,37615375,2470,2470,2470,2470,0
20230914,145100,37615375,2470,2470,2470,2470,0
20230914,145000,37615375,2470,2470,2470,2470,0
20230914,144900,37615375,2470,2470,2470,2470,0
20230914,144800,37615375,2470,2470,2470,2470,0
20230914,144700,37615375,2470,2470,2470,2470,0
20230914,144600,37615375,2470,2470,2470,2470,0
20230914,144500,37615375,2470,2470,2470,2470,0
20230914,144400,37615375,2470,2470,2470,2470,0
20230914,144300,37615375,2470,2470,2470,2470,0
20230914,144200,37615375,2470,2470,2470,2470,0
20230914,144100,37615375,2470,2470,2470,2470,0
20230914,144000,37615375,2470,2470,2470,2470,0
20230914,143900,37615375,2470,2470,2470,2470,0
20230914,143800,37615375,2470,2470,2470,2470,53
20230914,143700,37484465,2465,2465,2465,2465,0
20230914,143600,37484465,2465,2465,2465,2465,0
20230914,143500,37484465,2465,2465,2465,2465,0
20230914,143400,37484465,2465,2465,2465,2465,0
20230914,143300,37484465,2465,2465,2465,2465,0
20230914,143200,37484465,2465,2465,2465,2465,0
20230914,143100,37484465,2465,2465,2465,2465,62
20230914,143000,37331635,2470,2470,2470,2470,0
20230914,142900,37331635,2470,2470,2470,2470,0
20230914,142800,37331635,2470,2470,2470,2470,0
20230914,142700,37331635,2470,2470,2470,2470,0
20230914,142600,37331635,2470,2470,2470,2470,0
20230914,142500,37331635,2470,2470,2470,2470,0
20230914,142400,37331635,2470,2470,2470,2470,14
20230914,142300,37297055,2470,2470,2470,2470,0
20230914,142200,37297055,2470,2470,2470,2470,0
20230914,142100,37297055,2470,2470,2470,2470,0
20230914,142000,37297055,2470,2470,2470,2470,0
20230914,141900,37297055,2470,2470,2470,2470,0
20230914,141800,37297055,2470,2470,2470,2470,0
20230914,141700,37297055,2470,2470,2470,2470,0
20230914,141600,37297055,2470,2470,2470,2470,0
20230914,141500,37297055,2470,2470,2470,2470,0
20230914,141400,37297055,2470,2470,2470,2470,0
20230914,141300,37297055,2470,2470,2470,2470,0
20230914,141200,37297055,2470,2470,2470,2470,0
20230914,141100,37297055,2470,2470,2470,2470,0
20230914,141000,37297055,2470,2470,2470,2470,0
20230914,140900,37297055,2470,2470,2470,2470,0
20230914,140800,37297055,2470,2470,2470,2470,0
20230914,140700,37297055,2470,2470,2470,2470,0
20230914,140600,37297055,2470,2470,2470,2470,0
20230914,140500,37297055,2470,2470,2470,2470,0
20230914,140400,37297055,2470,2470,2470,2470,0
20230914,140300,37297055,2470,2470,2470,2470,0
20230914,140200,37297055,2470,2470,2470,2470,0
20230914,140100,37297055,2470,2470,2470,2470,0
20230914,140000,37297055,2470,2470,2470,2470,0
20230914,135900,37297055,2470,2470,2470,2470,33
20230914,135800,37215545,2475,2475,2475,2475,0
20230914,135700,37215545,2475,2475,2475,2475,0
20230914,135600,37215545,2475,2475,2475,2475,0
20230914,135500,37215545,2475,2475,2475,2475,0
20230914,135400,37215545,2475,2475,2475,2475,231
20230914,135300,36643820,2465,2465,2465,2465,0
20230914,135200,36643820,2465,2465,2465,2465,0
20230914,135100,36643820,2465,2465,2465,2465,0
20230914,135000,36643820,2465,2465,2465,2465,0
20230914,134900,36643820,2465,2465,2465,2465,0
20230914,134800,36643820,2465,2465,2465,2465,500
20230914,134700,35411320,2480,2480,2480,2480,0
20230914,134600,35411320,2480,2480,2480,2480,0
20230914,134500,35411320,2480,2480,2480,2480,0
20230914,134400,35411320,2480,2480,2480,2480,0
20230914,134300,35411320,2480,2480,2480,2480,0
20230914,134200,35411320,2480,2480,2480,2480,0
20230914,134100,35411320,2480,2480,2480,2480,0
20230914,134000,35411320,2480,2480,2480,2480,0
20230914,133900,35411320,2480,2480,2480,2480,1
20230914,133800,35408840,2480,2480,2480,2480,0
20230914,133700,35408840,2480,2480,2480,2480,0
20230914,133600,35408840,2480,2480,2480,2480,0
20230914,133500,35408840,2480,2480,2480,2480,0
20230914,133400,35408840,2480,2480,2480,2480,0
20230914,133300,35408840,2480,2480,2480,2480,0
20230914,133200,35408840,2480,2480,2480,2480,0
20230914,133100,35408840,2480,2480,2480,2480,0
20230914,133000,35408840,2480,2480,2480,2480,33
20230914,132900,35327000,2460,2460,2460,2460,0
20230914,132800,35327000,2460,2460,2460,2460,0
20230914,132700,35327000,2460,2460,2460,2460,0
20230914,132600,35327000,2460,2460,2460,2460,0
20230914,132500,35327000,2460,2460,2460,2460,0
20230914,132400,35327000,2460,2460,2460,2460,0
20230914,132300,35327000,2460,2460,2460,2460,0
20230914,132200,35327000,2460,2460,2460,2460,0
20230914,132100,35327000,2460,2460,2460,2460,0
20230914,132000,35327000,2460,2460,2460,2460,0
20230914,131900,35327000,2460,2460,2460,2460,0
20230914,131800,35327000,2460,2460,2460,2460,510
20230914,131700,34072400,2480,2480,2480,2480,0
20230914,131600,34072400,2480,2480,2480,2480,0
20230914,131500,34072400,2480,2480,2480,2480,0
20230914,131400,34072400,2480,2480,2480,2480,0
20230914,131300,34072400,2480,2480,2480,2480,0
20230914,131200,34072400,2480,2480,2480,2480,0
20230914,131100,34072400,2480,2480,2480,2480,0
20230914,131000,34072400,2480,2480,2480,2480,0
20230914,130900,34072400,2480,2480,2480,2480,0
20230914,130800,34072400,2480,2480,2480,2480,0
20230914,130700,34072400,2480,2480,2480,2480,0
20230914,130600,34072400,2480,2480,2480,2480,0
20230914,130500,34072400,2480,2480,2480,2480,0
20230914,130400,34072400,2480,2480,2480,2480,0
20230914,130300,34072400,2480,2480,2480,2480,0
20230914,130200,34072400,2480,2480,2480,2480,0
20230914,130100,34072400,2480,2480,2480,2480,0
20230914,130000,34072400,2480,2480,2480,2480,0
20230914,125900,34072400,2480,2480,2480,2480,0
20230914,125800,34072400,2480,2480,2480,2480,1
20230914,125700,34069920,2460,2460,2460,2460,0
20230914,125600,34069920,2460,2460,2460,2460,0
20230914,125500,34069920,2460,2460,2460,2460,0
20230914,125400,34069920,2460,2460,2460,2460,0
20230914,125300,34069920,2460,2460,2460,2460,0
20230914,125200,34069920,2460,2460,2460,2460,0
20230914,125100,34069920,2460,2460,2460,2460,0
20230914,125000,34069920,2460,2460,2460,2460,0
20230914,124900,34069920,2460,2460,2460,2460,0
20230914,124800,34069920,2460,2460,2460,2460,0
20230914,124700,34069920,2460,2460,2460,2460,0
20230914,124600,34069920,2460,2460,2460,2460,0
20230914,124500,34069920,2460,2460,2460,2460,0
20230914,124400,34069920,2460,2460,2460,2460,0
20230914,124300,34069920,2460,2460,2460,2460,0
20230914,124200,34069920,2460,2460,2460,2460,400
20230914,124100,33085920,2460,2460,2460,2460,0
20230914,124000,33085920,2460,2460,2460,2460,0
20230914,123900,33085920,2460,2460,2460,2460,0
20230914,123800,33085920,2460,2460,2460,2460,0
20230914,123700,33085920,2460,2460,2460,2460,0
20230914,123600,33085920,2460,2460,2460,2460,0
20230914,123500,33085920,2460,2460,2460,2460,0
20230914,123400,33085920,2460,2460,2460,2460,0
20230914,123300,33085920,2460,2460,2460,2460,0
20230914,123200,33085920,2460,2460,2460,2460,0
20230914,123100,33085920,2460,2460,2460,2460,0
20230914,123000,33085920,2460,2460,2460,2460,0
20230914,122900,33085920,2460,2460,2460,2460,0
20230914,122800,33085920,2460,2460,2460,2460,0
20230914,122700,33085920,2460,2460,2460,2460,0
20230914,122600,33085920,2460,2460,2460,2460,0
20230914,122500,33085920,2460,2460,2460,2460,0
20230914,122400,33085920,2460,2460,2460,2460,300
20230914,122300,32347920,2460,2460,2460,2460,0
20230914,122200,32347920,2460,2460,2460,2460,0
20230914,122100,32347920,2460,2460,2460,2460,0
20230914,122000,32347920,2460,2460,2460,2460,0
20230914,121900,32347920,2460,2460,2460,2460,0
20230914,121800,32347920,2460,2460,2460,2460,0
20230914,121700,32347920,2460,2460,2460,2460,0
20230914,121600,32347920,2460,2460,2460,2460,0
20230914,121500,32347920,2460,2480,2480,2460,5
20230914,121400,32335560,2480,2480,2480,2480,3
20230914,121300,32328120,2480,2480,2480,2480,3
20230914,121200,32320680,2480,2480,2480,2480,3
20230914,121100,32313240,2480,2465,2480,2465,506
20230914,121000,31065905,2465,2465,2465,2465,3
20230914,120900,31058510,2465,2465,2465,2465,3
20230914,120800,31051115,2465,2460,2465,2460,13
20230914,120700,31019120,2465,2465,2465,2465,9
20230914,120600,30996935,2465,2465,2465,2465,50
20230914,120500,30873685,2465,2465,2465,2465,3
20230914,120400,30866290,2465,2465,2465,2465,3
20230914,120300,30858895,2465,2465,2465,2465,3
20230914,120200,30851500,2465,2465,2465,2465,3
20230914,120100,30844105,2465,2465,2465,2465,2
20230914,120000,30839175,2460,2460,2460,2460,0
20230914,115900,30839175,2460,2460,2460,2460,0
20230914,115800,30839175,2460,2460,2460,2460,16
20230914,115700,30799815,2460,2460,2460,2460,0
20230914,115600,30799815,2460,2460,2460,2460,0
20230914,115500,30799815,2460,2460,2460,2460,0
20230914,115400,30799815,2460,2460,2460,2460,0
20230914,115300,30799815,2460,2460,2460,2460,250
20230914,115200,30184815,2465,2465,2465,2465,0
20230914,115100,30184815,2465,2465,2465,2465,0
20230914,115000,30184815,2465,2465,2465,2465,0
20230914,114900,30184815,2465,2465,2465,2465,0
20230914,114800,30184815,2465,2465,2465,2465,0
20230914,114700,30184815,2465,2465,2465,2465,3
20230914,114600,30177420,2465,2465,2465,2465,0
20230914,114500,30177420,2465,2465,2465,2465,0
20230914,114400,30177420,2465,2465,2465,2465,0
20230914,114300,30177420,2465,2465,2465,2465,0
20230914,114200,30177420,2465,2465,2465,2465,10
20230914,114100,30152770,2465,2465,2465,2465,0
20230914,114000,30152770,2465,2465,2465,2465,0
20230914,113900,30152770,2465,2465,2465,2465,0
20230914,113800,30152770,2465,2465,2465,2465,0
20230914,113700,30152770,2465,2465,2465,2465,0
20230914,113600,30152770,2465,2465,2465,2465,0
20230914,113500,30152770,2465,2465,2465,2465,0
20230914,113400,30152770,2465,2465,2465,2465,0
20230914,113300,30152770,2465,2465,2465,2465,0
20230914,113200,30152770,2465,2465,2465,2465,0
20230914,113100,30152770,2465,2465,2465,2465,100
20230914,113000,29906270,2465,2465,2465,2465,0
20230914,112900,29906270,2465,2465,2465,2465,100
20230914,112800,29659770,2465,2465,2465,2465,0
20230914,112700,29659770,2465,2465,2465,2465,0
20230914,112600,29659770,2465,2465,2465,2465,0
20230914,112500,29659770,2465,2465,2465,2465,868
20230914,112400,27520150,2465,2465,2465,2465,0
20230914,112300,27520150,2465,2465,2465,2465,0
20230914,112200,27520150,2465,2465,2465,2465,0
20230914,112100,27520150,2465,2465,2465,2465,0
20230914,112000,27520150,2465,2470,2470,2465,2700
20230914,111900,20860165,2485,2485,2485,2485,0
20230914,111800,20860165,2485,2485,2485,2485,0
20230914,111700,20860165,2485,2485,2485,2485,0
20230914,111600,20860165,2485,2485,2485,2485,0
20230914,111500,20860165,2485,2485,2485,2485,0
20230914,111400,20860165,2485,2485,2485,2485,0
20230914,111300,20860165,2485,2485,2485,2485,0
20230914,111200,20860165,2485,2485,2485,2485,0
20230914,111100,20860165,2485,2485,2485,2485,0
20230914,111000,20860165,2485,2485,2485,2485,0
20230914,110900,20860165,2485,2485,2485,2485,0
20230914,110800,20860165,2485,2485,2485,2485,0
20230914,110700,20860165,2485,2485,2485,2485,0
20230914,110600,20860165,2485,2485,2485,2485,0
20230914,110500,20860165,2485,2485,2485,2485,0
20230914,110400,20860165,2485,2485,2485,2485,0
20230914,110300,20860165,2485,2485,2485,2485,0
20230914,110200,20860165,2485,2485,2485,2485,0
20230914,110100,20860165,2485,2485,2485,2485,0
20230914,110000,20860165,2485,2485,2485,2485,0
20230914,105900,20860165,2485,2485,2485,2485,0
20230914,105800,20860165,2485,2485,2485,2485,1
20230914,105700,20857680,2470,2470,2470,2470,0
20230914,105600,20857680,2470,2470,2470,2470,13
20230914,105500,20825570,2470,2470,2470,2470,3820
20230914,105400,11390170,2470,2470,2470,2470,0
20230914,105300,11390170,2470,2470,2470,2470,0
20230914,105200,11390170,2470,2470,2470,2470,0
20230914,105100,11390170,2470,2470,2470,2470,0
20230914,105000,11390170,2470,2470,2470,2470,0
20230914,104900,11390170,2470,2470,2470,2470,1
20230914,104800,11387700,2485,2485,2485,2485,0
20230914,104700,11387700,2485,2485,2485,2485,0
20230914,104600,11387700,2485,2485,2485,2485,0
20230914,104500,11387700,2485,2485,2485,2485,0
20230914,104400,11387700,2485,2485,2485,2485,0
20230914,104300,11387700,2485,2485,2485,2485,0
20230914,104200,11387700,2485,2485,2485,2485,0
20230914,104100,11387700,2485,2485,2485,2485,0
20230914,104000,11387700,2485,2485,2485,2485,0
20230914,103900,11387700,2485,2485,2485,2485,0
20230914,103800,11387700,2485,2485,2485,2485,0
20230914,103700,11387700,2485,2485,2485,2485,0
20230914,103600,11387700,2485,2485,2485,2485,0
20230914,103500,11387700,2485,2485,2485,2485,0
20230914,103400,11387700,2485,2485,2485,2485,0
20230914,103300,11387700,2485,2485,2485,2485,0
20230914,103200,11387700,2485,2485,2485,2485,2
20230914,103100,11382730,2470,2470,2470,2470,0
20230914,103000,11382730,2470,2470,2470,2470,0
20230914,102900,11382730,2470,2470,2470,2470,0
20230914,102800,11382730,2470,2470,2470,2470,0
20230914,102700,11382730,2470,2470,2470,2470,0
20230914,102600,11382730,2470,2470,2470,2470,0
20230914,102500,11382730,2470,2470,2470,2470,0
20230914,102400,11382730,2470,2480,2480,2470,1000
20230914,102300,8908445,2485,2485,2485,2485,0
20230914,102200,8908445,2485,2485,2485,2485,0
20230914,102100,8908445,2485,2480,2485,2480,2
20230914,102000,8903480,2465,2465,2465,2465,0
20230914,101900,8903480,2465,2465,2465,2465,0
20230914,101800,8903480,2465,2465,2465,2465,0
20230914,101700,8903480,2465,2465,2465,2465,0
20230914,101600,8903480,2465,2465,2465,2465,0
20230914,101500,8903480,2465,2465,2465,2465,0
20230914,101400,8903480,2465,2465,2465,2465,0
20230914,101300,8903480,2465,2465,2465,2465,0
20230914,101200,8903480,2465,2465,2465,2465,0
20230914,101100,8903480,2465,2465,2465,2465,0
20230914,101000,8903480,2465,2465,2465,2465,0
20230914,100900,8903480,2465,2465,2465,2465,0
20230914,100800,8903480,2465,2465,2465,2465,0
20230914,100700,8903480,2465,2465,2465,2465,0
20230914,100600,8903480,2465,2465,2465,2465,0
20230914,100500,8903480,2465,2465,2465,2465,0
20230914,100400,8903480,2465,2465,2465,2465,0
20230914,100300,8903480,2465,2465,2465,2465,0
20230914,100200,8903480,2465,2465,2465,2465,0
20230914,100100,8903480,2465,2465,2465,2465,0
20230914,100000,8903480,2465,2465,2465,2465,0
20230914,095900,8903480,2465,2465,2465,2465,0
20230914,095800,8903480,2465,2465,2465,2465,0
20230914,095700,8903480,2465,2465,2465,2465,1
20230914,095600,8901015,2485,2485,2485,2485,0
20230914,095500,8901015,2485,2485,2485,2485,0
20230914,095400,8901015,2485,2485,2485,2485,0
20230914,095300,8901015,2485,2485,2485,2485,0
20230914,095200,8901015,2485,2485,2485,2485,0
20230914,095100,8901015,2485,2485,2485,2485,0
20230914,095000,8901015,2485,2485,2485,2485,0
20230914,094900,8901015,2485,2485,2485,2485,0
20230914,094800,8901015,2485,2485,2485,2485,0
20230914,094700,8901015,2485,2485,2485,2485,1
20230914,094600,8898530,2465,2465,2465,2465,0
20230914,094500,8898530,2465,2465,2465,2465,100
20230914,094400,8652030,2470,2470,2470,2470,0
20230914,094300,8652030,2470,2470,2470,2470,144
20230914,094200,8296350,2470,2470,2470,2470,60
20230914,094100,8148150,2480,2480,2480,2480,10
20230914,094000,8123350,2485,2485,2485,2485,0
20230914,093900,8123350,2485,2485,2485,2485,0
20230914,093800,8123350,2485,2485,2485,2485,0
20230914,093700,8123350,2485,2485,2485,2485,1
20230914,093600,8120865,2485,2485,2485,2485,0
20230914,093500,8120865,2485,2485,2485,2485,0
20230914,093400,8120865,2485,2485,2485,2485,0
20230914,093300,8120865,2485,2485,2485,2485,0
20230914,093200,8120865,2485,2485,2485,2485,0
20230914,093100,8120865,2485,2485,2485,2485,0
20230914,093000,8120865,2485,2485,2485,2485,0
20230914,092900,8120865,2485,2485,2485,2485,0
20230914,092800,8120865,2485,2485,2485,2485,0
20230914,092700,8120865,2485,2485,2485,2485,0
20230914,092600,8120865,2485,2485,2485,2485,95
20230914,092500,7884790,2485,2485,2485,2485,300
20230914,092400,7139290,2485,2485,2485,2485,0
20230914,092300,7139290,2485,2485,2485,2485,416
20230914,092200,6105530,2485,2485,2485,2485,0
20230914,092100,6105530,2485,2485,2485,2485,140
20230914,092000,5757630,2485,2485,2485,2485,0
20230914,091900,5757630,2485,2485,2485,2485,0
20230914,091800,5757630,2485,2485,2485,2485,0
20230914,091700,5757630,2485,2485,2485,2485,0
20230914,091600,5757630,2485,2485,2485,2485,0
20230914,091500,5757630,2485,2470,2485,2470,193
20230914,091400,5278460,2470,2470,2470,2470,0
20230914,091300,5278460,2470,2470,2470,2470,0
20230914,091200,5278460,2470,2485,2485,2470,224
20230914,091100,4721835,2485,2485,2485,2485,260
20230914,091000,4075735,2480,2480,2480,2480,0
20230914,090900,4075735,2480,2480,2480,2480,3
20230914,090800,4068295,2495,2495,2495,2495,0
20230914,090700,4068295,2495,2495,2495,2495,0
20230914,090600,4068295,2495,2495,2495,2495,0
20230914,090500,4068295,2495,2495,2495,2495,0
20230914,090400,4068295,2495,2495,2495,2495,0
20230914,090300,4068295,2495,2495,2495,2495,0
20230914,090200,4068295,2495,2510,2510,2495,2
20230914,090100,4063290,2470,2470,2470,2470,194
20230914,090000,3584110,2465,2465,2465,2465,1454