KissMeData/014100/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,185400,18253275,3115,3115,3115,3115,46
20230906,185300,18253275,3115,3115,3115,3115,0
20230906,185200,18253275,3115,3115,3115,3115,0
20230906,185100,18253275,3115,3115,3115,3115,0
20230906,185000,18253275,3115,3115,3115,3115,0
20230906,184900,18253275,3115,3115,3115,3115,0
20230906,184800,18253275,3115,3115,3115,3115,0
20230906,184700,18253275,3115,3115,3115,3115,0
20230906,184600,18253275,3115,3115,3115,3115,0
20230906,184500,18253275,3115,3115,3115,3115,0
20230906,184400,18253275,3115,3115,3115,3115,0
20230906,184300,18253275,3115,3115,3115,3115,0
20230906,184200,18253275,3115,3115,3115,3115,0
20230906,184100,18253275,3115,3115,3115,3115,0
20230906,184000,18253275,3115,3115,3115,3115,0
20230906,183900,18253275,3115,3115,3115,3115,0
20230906,183800,18253275,3115,3115,3115,3115,0
20230906,183700,18253275,3115,3115,3115,3115,0
20230906,183600,18253275,3115,3115,3115,3115,0
20230906,183500,18253275,3115,3115,3115,3115,0
20230906,183400,18253275,3115,3115,3115,3115,0
20230906,183300,18253275,3115,3115,3115,3115,0
20230906,183200,18253275,3115,3115,3115,3115,0
20230906,183100,18253275,3115,3115,3115,3115,0
20230906,183000,18253275,3115,3115,3115,3115,0
20230906,182900,18253275,3115,3115,3115,3115,0
20230906,182800,18253275,3115,3115,3115,3115,0
20230906,182700,18253275,3115,3115,3115,3115,0
20230906,182600,18253275,3115,3115,3115,3115,0
20230906,182500,18253275,3115,3115,3115,3115,0
20230906,182400,18253275,3115,3115,3115,3115,46
20230906,182300,18253275,3115,3115,3115,3115,0
20230906,182200,18253275,3115,3115,3115,3115,0
20230906,182100,18253275,3115,3115,3115,3115,0
20230906,182000,18253275,3115,3115,3115,3115,0
20230906,181900,18253275,3115,3115,3115,3115,0
20230906,181800,18253275,3115,3115,3115,3115,0
20230906,181700,18253275,3115,3115,3115,3115,0
20230906,181600,18253275,3115,3115,3115,3115,0
20230906,181500,18253275,3115,3115,3115,3115,0
20230906,181400,18253275,3115,3115,3115,3115,0
20230906,181300,18253275,3115,3115,3115,3115,0
20230906,181200,18253275,3115,3115,3115,3115,0
20230906,181100,18253275,3115,3115,3115,3115,0
20230906,181000,18253275,3115,3115,3115,3115,0
20230906,180900,18253275,3115,3115,3115,3115,0
20230906,180800,18253275,3115,3115,3115,3115,0
20230906,180700,18253275,3115,3115,3115,3115,0
20230906,180600,18253275,3115,3115,3115,3115,0
20230906,180500,18253275,3115,3115,3115,3115,0
20230906,180400,18253275,3115,3115,3115,3115,0
20230906,180300,18253275,3115,3115,3115,3115,0
20230906,180200,18253275,3115,3115,3115,3115,0
20230906,180100,18253275,3115,3115,3115,3115,0
20230906,180000,18253275,3115,3115,3115,3115,0
20230906,175900,18253275,3115,3115,3115,3115,0
20230906,175800,18253275,3115,3115,3115,3115,0
20230906,175700,18253275,3115,3115,3115,3115,0
20230906,175600,18253275,3115,3115,3115,3115,0
20230906,175500,18253275,3115,3115,3115,3115,0
20230906,175400,18253275,3115,3115,3115,3115,46
20230906,175300,18253275,3115,3115,3115,3115,0
20230906,175200,18253275,3115,3115,3115,3115,0
20230906,175100,18253275,3115,3115,3115,3115,0
20230906,175000,18253275,3115,3115,3115,3115,0
20230906,174900,18253275,3115,3115,3115,3115,0
20230906,174800,18253275,3115,3115,3115,3115,0
20230906,174700,18253275,3115,3115,3115,3115,0
20230906,174600,18253275,3115,3115,3115,3115,0
20230906,174500,18253275,3115,3115,3115,3115,0
20230906,174400,18253275,3115,3115,3115,3115,0
20230906,174300,18253275,3115,3115,3115,3115,0
20230906,174200,18253275,3115,3115,3115,3115,0
20230906,174100,18253275,3115,3115,3115,3115,0
20230906,174000,18253275,3115,3115,3115,3115,0
20230906,173900,18253275,3115,3115,3115,3115,0
20230906,173800,18253275,3115,3115,3115,3115,0
20230906,173700,18253275,3115,3115,3115,3115,0
20230906,173600,18253275,3115,3115,3115,3115,0
20230906,173500,18253275,3115,3115,3115,3115,0
20230906,173400,18253275,3115,3115,3115,3115,0
20230906,173300,18253275,3115,3115,3115,3115,0
20230906,173200,18253275,3115,3115,3115,3115,0
20230906,173100,18253275,3115,3115,3115,3115,0
20230906,173000,18253275,3115,3115,3115,3115,0
20230906,172900,18253275,3115,3115,3115,3115,0
20230906,172800,18253275,3115,3115,3115,3115,0
20230906,172700,18253275,3115,3115,3115,3115,0
20230906,172600,18253275,3115,3115,3115,3115,0
20230906,172500,18253275,3115,3115,3115,3115,0
20230906,172400,18253275,3115,3115,3115,3115,46
20230906,172300,18253275,3115,3115,3115,3115,0
20230906,172200,18253275,3115,3115,3115,3115,0
20230906,172100,18253275,3115,3115,3115,3115,0
20230906,172000,18253275,3115,3115,3115,3115,0
20230906,171900,18253275,3115,3115,3115,3115,0
20230906,171800,18253275,3115,3115,3115,3115,0
20230906,171700,18253275,3115,3115,3115,3115,0
20230906,171600,18253275,3115,3115,3115,3115,0
20230906,171500,18253275,3115,3115,3115,3115,0
20230906,171400,18253275,3115,3115,3115,3115,0
20230906,171300,18253275,3115,3115,3115,3115,0
20230906,171200,18253275,3115,3115,3115,3115,0
20230906,171100,18253275,3115,3115,3115,3115,0
20230906,171000,18253275,3115,3115,3115,3115,0
20230906,170900,18253275,3115,3115,3115,3115,0
20230906,170800,18253275,3115,3115,3115,3115,0
20230906,170700,18253275,3115,3115,3115,3115,0
20230906,170600,18253275,3115,3115,3115,3115,0
20230906,170500,18253275,3115,3115,3115,3115,0
20230906,170400,18253275,3115,3115,3115,3115,0
20230906,170300,18253275,3115,3115,3115,3115,0
20230906,170200,18253275,3115,3115,3115,3115,0
20230906,170100,18253275,3115,3115,3115,3115,0
20230906,170000,18253275,3115,3115,3115,3115,0
20230906,165900,18253275,3115,3115,3115,3115,0
20230906,165800,18253275,3115,3115,3115,3115,0
20230906,165700,18253275,3115,3115,3115,3115,0
20230906,165600,18253275,3115,3115,3115,3115,0
20230906,165500,18253275,3115,3115,3115,3115,0
20230906,165400,18253275,3115,3115,3115,3115,46
20230906,165300,18253275,3115,3115,3115,3115,0
20230906,165200,18253275,3115,3115,3115,3115,0
20230906,165100,18253275,3115,3115,3115,3115,0
20230906,165000,18253275,3115,3115,3115,3115,0
20230906,164900,18253275,3115,3115,3115,3115,0
20230906,164800,18253275,3115,3115,3115,3115,0
20230906,164700,18253275,3115,3115,3115,3115,0
20230906,164600,18253275,3115,3115,3115,3115,0
20230906,164500,18253275,3115,3115,3115,3115,0
20230906,164400,18253275,3115,3115,3115,3115,0
20230906,164300,18253275,3115,3115,3115,3115,0
20230906,164200,18253275,3115,3115,3115,3115,0
20230906,164100,18253275,3115,3115,3115,3115,0
20230906,164000,18253275,3115,3115,3115,3115,0
20230906,163900,18253275,3115,3115,3115,3115,0
20230906,163800,18253275,3115,3115,3115,3115,0
20230906,163700,18253275,3115,3115,3115,3115,0
20230906,163600,18253275,3115,3115,3115,3115,0
20230906,163500,18253275,3115,3115,3115,3115,0
20230906,163400,18253275,3115,3115,3115,3115,0
20230906,163300,18253275,3115,3115,3115,3115,0
20230906,163200,18253275,3115,3115,3115,3115,0
20230906,163100,18253275,3115,3115,3115,3115,0
20230906,163000,18253275,3115,3115,3115,3115,0
20230906,162900,18253275,3115,3115,3115,3115,0
20230906,162800,18253275,3115,3115,3115,3115,0
20230906,162700,18253275,3115,3115,3115,3115,0
20230906,162600,18253275,3115,3115,3115,3115,0
20230906,162500,18253275,3115,3115,3115,3115,0
20230906,162400,18253275,3115,3115,3115,3115,46
20230906,162300,18253275,3115,3115,3115,3115,0
20230906,162200,18253275,3115,3115,3115,3115,0
20230906,162100,18253275,3115,3115,3115,3115,0
20230906,162000,18253275,3115,3115,3115,3115,0
20230906,161900,18253275,3115,3115,3115,3115,0
20230906,161800,18253275,3115,3115,3115,3115,0
20230906,161700,18253275,3115,3115,3115,3115,0
20230906,161600,18253275,3115,3115,3115,3115,0
20230906,161500,18253275,3115,3115,3115,3115,0
20230906,161400,18253275,3115,3115,3115,3115,0
20230906,161300,18253275,3115,3115,3115,3115,0
20230906,161200,18253275,3115,3115,3115,3115,0
20230906,161100,18253275,3115,3115,3115,3115,0
20230906,161000,18253275,3115,3115,3115,3115,0
20230906,160900,18253275,3115,3115,3115,3115,0
20230906,160800,18253275,3115,3115,3115,3115,0
20230906,160700,18253275,3115,3115,3115,3115,0
20230906,160600,18253275,3115,3115,3115,3115,0
20230906,160500,18253275,3115,3115,3115,3115,0
20230906,160400,18253275,3115,3115,3115,3115,0
20230906,160300,18253275,3115,3115,3115,3115,0
20230906,160200,18253275,3115,3115,3115,3115,0
20230906,160100,18253275,3115,3115,3115,3115,0
20230906,160000,18253275,3115,3115,3115,3115,0
20230906,155900,18253275,3115,3115,3115,3115,0
20230906,155800,18253275,3115,3115,3115,3115,0
20230906,155700,18253275,3115,3115,3115,3115,0
20230906,155600,18253275,3115,3115,3115,3115,0
20230906,155500,18253275,3115,3115,3115,3115,0
20230906,155400,18253275,3115,3115,3115,3115,46
20230906,155300,18253275,3115,3115,3115,3115,0
20230906,155200,18253275,3115,3115,3115,3115,0
20230906,155100,18253275,3115,3115,3115,3115,0
20230906,155000,18253275,3115,3115,3115,3115,0
20230906,154900,18253275,3115,3115,3115,3115,0
20230906,154800,18253275,3115,3115,3115,3115,0
20230906,154700,18253275,3115,3115,3115,3115,0
20230906,154600,18253275,3115,3115,3115,3115,0
20230906,154500,18253275,3115,3115,3115,3115,0
20230906,154400,18253275,3115,3115,3115,3115,0
20230906,154300,18253275,3115,3115,3115,3115,0
20230906,154200,18253275,3115,3115,3115,3115,0
20230906,154100,18253275,3115,3115,3115,3115,0
20230906,154000,18253275,3115,3115,3115,3115,0
20230906,153900,18253275,3115,3115,3115,3115,0
20230906,153800,18253275,3115,3115,3115,3115,0
20230906,153700,18253275,3115,3115,3115,3115,0
20230906,153600,18253275,3115,3115,3115,3115,0
20230906,153500,18253275,3115,3115,3115,3115,0
20230906,153400,18253275,3115,3115,3115,3115,0
20230906,153300,18253275,3115,3115,3115,3115,0
20230906,153200,18253275,3115,3115,3115,3115,0
20230906,153100,18253275,3115,3115,3115,3115,0
20230906,153000,18253275,3115,3115,3115,3115,46
20230906,152900,18109985,3085,3085,3085,3085,0
20230906,152800,18109985,3085,3085,3085,3085,0
20230906,152700,18109985,3085,3085,3085,3085,0
20230906,152600,18109985,3085,3085,3085,3085,0
20230906,152500,18109985,3085,3085,3085,3085,0
20230906,152400,18109985,3085,3085,3085,3085,0
20230906,152300,18109985,3085,3085,3085,3085,0
20230906,152200,18109985,3085,3085,3085,3085,0
20230906,152100,18109985,3085,3085,3085,3085,0
20230906,152000,18109985,3085,3085,3085,3085,0
20230906,151900,18109985,3085,3090,3090,3085,122
20230906,151800,17733525,3115,3115,3115,3115,0
20230906,151700,17733525,3115,3115,3115,3115,0
20230906,151600,17733525,3115,3115,3115,3115,0
20230906,151500,17733525,3115,3115,3115,3115,0
20230906,151400,17733525,3115,3115,3115,3115,0
20230906,151300,17733525,3115,3115,3115,3115,0
20230906,151200,17733525,3115,3115,3115,3115,0
20230906,151100,17733525,3115,3110,3115,3110,5
20230906,151000,17717965,3095,3095,3095,3095,0
20230906,150900,17717965,3095,3095,3095,3095,0
20230906,150800,17717965,3095,3095,3095,3095,0
20230906,150700,17717965,3095,3095,3095,3095,0
20230906,150600,17717965,3095,3095,3095,3095,0
20230906,150500,17717965,3095,3095,3095,3095,0
20230906,150400,17717965,3095,3095,3095,3095,0
20230906,150300,17717965,3095,3095,3095,3095,0
20230906,150200,17717965,3095,3095,3095,3095,0
20230906,150100,17717965,3095,3095,3095,3095,0
20230906,150000,17717965,3095,3095,3095,3095,0
20230906,145900,17717965,3095,3095,3095,3095,0
20230906,145800,17717965,3095,3095,3095,3095,0
20230906,145700,17717965,3095,3095,3095,3095,0
20230906,145600,17717965,3095,3095,3095,3095,0
20230906,145500,17717965,3095,3095,3095,3095,0
20230906,145400,17717965,3095,3095,3095,3095,0
20230906,145300,17717965,3095,3095,3095,3095,0
20230906,145200,17717965,3095,3095,3095,3095,0
20230906,145100,17717965,3095,3095,3095,3095,12
20230906,145000,17680825,3095,3095,3095,3095,0
20230906,144900,17680825,3095,3095,3095,3095,0
20230906,144800,17680825,3095,3095,3095,3095,0
20230906,144700,17680825,3095,3095,3095,3095,0
20230906,144600,17680825,3095,3095,3095,3095,0
20230906,144500,17680825,3095,3095,3095,3095,0
20230906,144400,17680825,3095,3095,3095,3095,0
20230906,144300,17680825,3095,3095,3095,3095,0
20230906,144200,17680825,3095,3095,3095,3095,0
20230906,144100,17680825,3095,3095,3095,3095,0
20230906,144000,17680825,3095,3095,3095,3095,0
20230906,143900,17680825,3095,3095,3095,3095,2
20230906,143800,17674635,3095,3095,3095,3095,0
20230906,143700,17674635,3095,3095,3095,3095,0
20230906,143600,17674635,3095,3095,3095,3095,0
20230906,143500,17674635,3095,3095,3095,3095,0
20230906,143400,17674635,3095,3095,3095,3095,0
20230906,143300,17674635,3095,3095,3095,3095,0
20230906,143200,17674635,3095,3095,3095,3095,0
20230906,143100,17674635,3095,3095,3095,3095,0
20230906,143000,17674635,3095,3095,3095,3095,0
20230906,142900,17674635,3095,3095,3095,3095,0
20230906,142800,17674635,3095,3095,3095,3095,0
20230906,142700,17674635,3095,3095,3095,3095,0
20230906,142600,17674635,3095,3095,3095,3095,0
20230906,142500,17674635,3095,3095,3095,3095,0
20230906,142400,17674635,3095,3095,3095,3095,0
20230906,142300,17674635,3095,3095,3095,3095,0
20230906,142200,17674635,3095,3095,3095,3095,0
20230906,142100,17674635,3095,3095,3095,3095,0
20230906,142000,17674635,3095,3095,3095,3095,0
20230906,141900,17674635,3095,3095,3095,3095,0
20230906,141800,17674635,3095,3095,3095,3095,0
20230906,141700,17674635,3095,3095,3095,3095,0
20230906,141600,17674635,3095,3095,3095,3095,0
20230906,141500,17674635,3095,3095,3095,3095,0
20230906,141400,17674635,3095,3095,3095,3095,0
20230906,141300,17674635,3095,3095,3095,3095,0
20230906,141200,17674635,3095,3095,3095,3095,0
20230906,141100,17674635,3095,3095,3095,3095,0
20230906,141000,17674635,3095,3095,3095,3095,0
20230906,140900,17674635,3095,3095,3095,3095,0
20230906,140800,17674635,3095,3100,3100,3095,87
20230906,140700,17405120,3115,3115,3115,3115,0
20230906,140600,17405120,3115,3115,3115,3115,0
20230906,140500,17405120,3115,3115,3115,3115,0
20230906,140400,17405120,3115,3115,3115,3115,0
20230906,140300,17405120,3115,3115,3115,3115,0
20230906,140200,17405120,3115,3115,3115,3115,0
20230906,140100,17405120,3115,3115,3115,3115,0
20230906,140000,17405120,3115,3115,3115,3115,0
20230906,135900,17405120,3115,3115,3115,3115,0
20230906,135800,17405120,3115,3115,3115,3115,0
20230906,135700,17405120,3115,3115,3115,3115,0
20230906,135600,17405120,3115,3115,3115,3115,0
20230906,135500,17405120,3115,3115,3115,3115,0
20230906,135400,17405120,3115,3115,3115,3115,0
20230906,135300,17405120,3115,3115,3115,3115,0
20230906,135200,17405120,3115,3115,3115,3115,0
20230906,135100,17405120,3115,3115,3115,3115,0
20230906,135000,17405120,3115,3115,3115,3115,0
20230906,134900,17405120,3115,3115,3115,3115,0
20230906,134800,17405120,3115,3115,3115,3115,0
20230906,134700,17405120,3115,3115,3115,3115,0
20230906,134600,17405120,3115,3115,3115,3115,0
20230906,134500,17405120,3115,3115,3115,3115,0
20230906,134400,17405120,3115,3115,3115,3115,0
20230906,134300,17405120,3115,3115,3115,3115,0
20230906,134200,17405120,3115,3115,3115,3115,0
20230906,134100,17405120,3115,3115,3115,3115,0
20230906,134000,17405120,3115,3115,3115,3115,0
20230906,133900,17405120,3115,3115,3115,3115,0
20230906,133800,17405120,3115,3115,3115,3115,0
20230906,133700,17405120,3115,3115,3115,3115,0
20230906,133600,17405120,3115,3115,3115,3115,0
20230906,133500,17405120,3115,3115,3115,3115,0
20230906,133400,17405120,3115,3115,3115,3115,0
20230906,133300,17405120,3115,3115,3115,3115,0
20230906,133200,17405120,3115,3115,3115,3115,0
20230906,133100,17405120,3115,3115,3115,3115,0
20230906,133000,17405120,3115,3115,3115,3115,5
20230906,132900,17389545,3115,3115,3115,3115,0
20230906,132800,17389545,3115,3115,3115,3115,0
20230906,132700,17389545,3115,3115,3115,3115,0
20230906,132600,17389545,3115,3115,3115,3115,0
20230906,132500,17389545,3115,3115,3115,3115,0
20230906,132400,17389545,3115,3115,3115,3115,0
20230906,132300,17389545,3115,3115,3115,3115,0
20230906,132200,17389545,3115,3115,3115,3115,0
20230906,132100,17389545,3115,3115,3115,3115,0
20230906,132000,17389545,3115,3115,3115,3115,10
20230906,131900,17358395,3105,3105,3105,3105,0
20230906,131800,17358395,3105,3105,3105,3105,0
20230906,131700,17358395,3105,3105,3105,3105,0
20230906,131600,17358395,3105,3105,3105,3105,0
20230906,131500,17358395,3105,3105,3105,3105,0
20230906,131400,17358395,3105,3105,3105,3105,0
20230906,131300,17358395,3105,3105,3105,3105,0
20230906,131200,17358395,3105,3105,3105,3105,0
20230906,131100,17358395,3105,3105,3105,3105,0
20230906,131000,17358395,3105,3105,3105,3105,0
20230906,130900,17358395,3105,3105,3105,3105,0
20230906,130800,17358395,3105,3105,3105,3105,6
20230906,130700,17339765,3105,3105,3105,3105,0
20230906,130600,17339765,3105,3105,3105,3105,0
20230906,130500,17339765,3105,3105,3105,3105,0
20230906,130400,17339765,3105,3105,3105,3105,0
20230906,130300,17339765,3105,3105,3105,3105,0
20230906,130200,17339765,3105,3105,3105,3105,0
20230906,130100,17339765,3105,3105,3105,3105,0
20230906,130000,17339765,3105,3105,3105,3105,0
20230906,125900,17339765,3105,3105,3105,3105,0
20230906,125800,17339765,3105,3105,3105,3105,1
20230906,125700,17336660,3085,3085,3085,3085,0
20230906,125600,17336660,3085,3085,3085,3085,0
20230906,125500,17336660,3085,3085,3085,3085,0
20230906,125400,17336660,3085,3085,3085,3085,0
20230906,125300,17336660,3085,3085,3085,3085,0
20230906,125200,17336660,3085,3085,3085,3085,0
20230906,125100,17336660,3085,3085,3085,3085,0
20230906,125000,17336660,3085,3085,3085,3085,0
20230906,124900,17336660,3085,3085,3085,3085,0
20230906,124800,17336660,3085,3085,3085,3085,0
20230906,124700,17336660,3085,3085,3085,3085,0
20230906,124600,17336660,3085,3085,3085,3085,0
20230906,124500,17336660,3085,3085,3085,3085,0
20230906,124400,17336660,3085,3085,3085,3085,0
20230906,124300,17336660,3085,3085,3085,3085,0
20230906,124200,17336660,3085,3085,3085,3085,0
20230906,124100,17336660,3085,3085,3085,3085,0
20230906,124000,17336660,3085,3085,3085,3085,0
20230906,123900,17336660,3085,3085,3085,3085,0
20230906,123800,17336660,3085,3085,3085,3085,0
20230906,123700,17336660,3085,3085,3085,3085,1
20230906,123600,17333575,3095,3095,3095,3095,2
20230906,123500,17327385,3080,3080,3080,3080,0
20230906,123400,17327385,3080,3080,3080,3080,0
20230906,123300,17327385,3080,3080,3080,3080,0
20230906,123200,17327385,3080,3080,3080,3080,0
20230906,123100,17327385,3080,3080,3080,3080,0
20230906,123000,17327385,3080,3080,3080,3080,0
20230906,122900,17327385,3080,3080,3080,3080,0
20230906,122800,17327385,3080,3080,3080,3080,0
20230906,122700,17327385,3080,3080,3080,3080,0
20230906,122600,17327385,3080,3080,3080,3080,0
20230906,122500,17327385,3080,3080,3080,3080,0
20230906,122400,17327385,3080,3080,3080,3080,0
20230906,122300,17327385,3080,3080,3080,3080,0
20230906,122200,17327385,3080,3080,3080,3080,0
20230906,122100,17327385,3080,3080,3080,3080,0
20230906,122000,17327385,3080,3080,3080,3080,0
20230906,121900,17327385,3080,3080,3080,3080,0
20230906,121800,17327385,3080,3080,3080,3080,0
20230906,121700,17327385,3080,3080,3080,3080,0
20230906,121600,17327385,3080,3080,3080,3080,0
20230906,121500,17327385,3080,3080,3080,3080,0
20230906,121400,17327385,3080,3080,3080,3080,0
20230906,121300,17327385,3080,3080,3080,3080,0
20230906,121200,17327385,3080,3080,3080,3080,0
20230906,121100,17327385,3080,3080,3080,3080,100
20230906,121000,17019385,3080,3080,3080,3080,0
20230906,120900,17019385,3080,3080,3080,3080,0
20230906,120800,17019385,3080,3080,3080,3080,0
20230906,120700,17019385,3080,3080,3080,3080,59
20230906,120600,16837665,3100,3100,3100,3100,0
20230906,120500,16837665,3100,3100,3100,3100,0
20230906,120400,16837665,3100,3100,3100,3100,0
20230906,120300,16837665,3100,3100,3100,3100,0
20230906,120200,16837665,3100,3100,3100,3100,0
20230906,120100,16837665,3100,3100,3100,3100,0
20230906,120000,16837665,3100,3100,3100,3100,0
20230906,115900,16837665,3100,3100,3100,3100,0
20230906,115800,16837665,3100,3100,3100,3100,1
20230906,115700,16834565,3080,3080,3080,3080,0
20230906,115600,16834565,3080,3080,3080,3080,0
20230906,115500,16834565,3080,3080,3080,3080,0
20230906,115400,16834565,3080,3080,3080,3080,0
20230906,115300,16834565,3080,3080,3080,3080,0
20230906,115200,16834565,3080,3080,3080,3080,0
20230906,115100,16834565,3080,3080,3080,3080,1
20230906,115000,16831485,3105,3105,3105,3105,0
20230906,114900,16831485,3105,3105,3105,3105,0
20230906,114800,16831485,3105,3105,3105,3105,0
20230906,114700,16831485,3105,3105,3105,3105,0
20230906,114600,16831485,3105,3105,3105,3105,0
20230906,114500,16831485,3105,3105,3105,3105,0
20230906,114400,16831485,3105,3105,3105,3105,0
20230906,114300,16831485,3105,3105,3105,3105,2
20230906,114200,16825275,3070,3110,3110,3070,702
20230906,114100,14655525,3115,3115,3115,3115,0
20230906,114000,14655525,3115,3115,3115,3115,0
20230906,113900,14655525,3115,3115,3115,3115,0
20230906,113800,14655525,3115,3115,3115,3115,0
20230906,113700,14655525,3115,3115,3115,3115,0
20230906,113600,14655525,3115,3115,3115,3115,0
20230906,113500,14655525,3115,3115,3115,3115,0
20230906,113400,14655525,3115,3115,3115,3115,0
20230906,113300,14655525,3115,3115,3115,3115,0
20230906,113200,14655525,3115,3115,3115,3115,0
20230906,113100,14655525,3115,3115,3115,3115,0
20230906,113000,14655525,3115,3115,3115,3115,0
20230906,112900,14655525,3115,3115,3115,3115,0
20230906,112800,14655525,3115,3115,3115,3115,0
20230906,112700,14655525,3115,3115,3115,3115,0
20230906,112600,14655525,3115,3115,3115,3115,0
20230906,112500,14655525,3115,3115,3115,3115,0
20230906,112400,14655525,3115,3115,3115,3115,0
20230906,112300,14655525,3115,3115,3115,3115,0
20230906,112200,14655525,3115,3115,3115,3115,0
20230906,112100,14655525,3115,3115,3115,3115,0
20230906,112000,14655525,3115,3115,3115,3115,0
20230906,111900,14655525,3115,3115,3115,3115,0
20230906,111800,14655525,3115,3115,3115,3115,0
20230906,111700,14655525,3115,3115,3115,3115,0
20230906,111600,14655525,3115,3115,3115,3115,0
20230906,111500,14655525,3115,3115,3115,3115,0
20230906,111400,14655525,3115,3115,3115,3115,0
20230906,111300,14655525,3115,3115,3115,3115,0
20230906,111200,14655525,3115,3115,3115,3115,0
20230906,111100,14655525,3115,3115,3115,3115,0
20230906,111000,14655525,3115,3115,3115,3115,1
20230906,110900,14652410,3110,3110,3110,3110,0
20230906,110800,14652410,3110,3110,3110,3110,0
20230906,110700,14652410,3110,3110,3110,3110,0
20230906,110600,14652410,3110,3110,3110,3110,0
20230906,110500,14652410,3110,3110,3110,3110,0
20230906,110400,14652410,3110,3110,3110,3110,0
20230906,110300,14652410,3110,3110,3110,3110,0
20230906,110200,14652410,3110,3110,3110,3110,0
20230906,110100,14652410,3110,3110,3110,3110,0
20230906,110000,14652410,3110,3110,3110,3110,0
20230906,105900,14652410,3110,3110,3110,3110,0
20230906,105800,14652410,3110,3110,3110,3110,0
20230906,105700,14652410,3110,3110,3110,3110,0
20230906,105600,14652410,3110,3110,3110,3110,0
20230906,105500,14652410,3110,3110,3110,3110,0
20230906,105400,14652410,3110,3110,3110,3110,0
20230906,105300,14652410,3110,3110,3110,3110,0
20230906,105200,14652410,3110,3110,3110,3110,0
20230906,105100,14652410,3110,3110,3110,3110,0
20230906,105000,14652410,3110,3110,3110,3110,0
20230906,104900,14652410,3110,3110,3110,3110,0
20230906,104800,14652410,3110,3110,3110,3110,0
20230906,104700,14652410,3110,3110,3110,3110,0
20230906,104600,14652410,3110,3110,3110,3110,0
20230906,104500,14652410,3110,3110,3110,3110,1
20230906,104400,14649300,3110,3110,3110,3110,1
20230906,104300,14646190,3110,3110,3110,3110,30
20230906,104200,14552890,3110,3110,3110,3110,0
20230906,104100,14552890,3110,3110,3110,3110,0
20230906,104000,14552890,3110,3110,3110,3110,0
20230906,103900,14552890,3110,3110,3110,3110,0
20230906,103800,14552890,3110,3110,3110,3110,0
20230906,103700,14552890,3110,3110,3110,3110,0
20230906,103600,14552890,3110,3110,3110,3110,0
20230906,103500,14552890,3110,3110,3110,3110,0
20230906,103400,14552890,3110,3110,3110,3110,0
20230906,103300,14552890,3110,3110,3110,3110,0
20230906,103200,14552890,3110,3110,3110,3110,0
20230906,103100,14552890,3110,3110,3110,3110,0
20230906,103000,14552890,3110,3110,3110,3110,0
20230906,102900,14552890,3110,3110,3110,3110,0
20230906,102800,14552890,3110,3110,3110,3110,0
20230906,102700,14552890,3110,3110,3110,3110,0
20230906,102600,14552890,3110,3110,3110,3110,0
20230906,102500,14552890,3110,3110,3110,3110,0
20230906,102400,14552890,3110,3110,3110,3110,0
20230906,102300,14552890,3110,3110,3110,3110,0
20230906,102200,14552890,3110,3110,3110,3110,0
20230906,102100,14552890,3110,3110,3110,3110,300
20230906,102000,13619890,3120,3120,3120,3120,0
20230906,101900,13619890,3120,3120,3120,3120,0
20230906,101800,13619890,3120,3120,3120,3120,0
20230906,101700,13619890,3120,3120,3120,3120,0
20230906,101600,13619890,3120,3120,3120,3120,0
20230906,101500,13619890,3120,3120,3120,3120,5
20230906,101400,13604290,3120,3120,3120,3120,0
20230906,101300,13604290,3120,3120,3120,3120,0
20230906,101200,13604290,3120,3120,3120,3120,0
20230906,101100,13604290,3120,3120,3120,3120,0
20230906,101000,13604290,3120,3120,3120,3120,1
20230906,100900,13601170,3115,3115,3115,3115,5
20230906,100800,13585595,3105,3105,3105,3105,0
20230906,100700,13585595,3105,3105,3105,3105,0
20230906,100600,13585595,3105,3105,3105,3105,0
20230906,100500,13585595,3105,3105,3105,3105,0
20230906,100400,13585595,3105,3105,3105,3105,0
20230906,100300,13585595,3105,3105,3105,3105,0
20230906,100200,13585595,3105,3105,3105,3105,0
20230906,100100,13585595,3105,3105,3105,3105,0
20230906,100000,13585595,3105,3105,3105,3105,0
20230906,095900,13585595,3105,3105,3105,3105,0
20230906,095800,13585595,3105,3105,3105,3105,0
20230906,095700,13585595,3105,3105,3105,3105,11
20230906,095600,13551440,3120,3120,3120,3120,0
20230906,095500,13551440,3120,3120,3120,3120,0
20230906,095400,13551440,3120,3120,3120,3120,0
20230906,095300,13551440,3120,3120,3120,3120,0
20230906,095200,13551440,3120,3120,3120,3120,0
20230906,095100,13551440,3120,3120,3120,3120,0
20230906,095000,13551440,3120,3120,3120,3120,0
20230906,094900,13551440,3120,3120,3120,3120,0
20230906,094800,13551440,3120,3120,3120,3120,0
20230906,094700,13551440,3120,3120,3120,3120,0
20230906,094600,13551440,3120,3120,3120,3120,0
20230906,094500,13551440,3120,3120,3120,3120,0
20230906,094400,13551440,3120,3120,3120,3120,0
20230906,094300,13551440,3120,3120,3120,3120,0
20230906,094200,13551440,3120,3120,3120,3120,0
20230906,094100,13551440,3120,3120,3120,3120,0
20230906,094000,13551440,3120,3120,3120,3120,0
20230906,093900,13551440,3120,3120,3120,3120,0
20230906,093800,13551440,3120,3120,3120,3120,0
20230906,093700,13551440,3120,3120,3120,3120,0
20230906,093600,13551440,3120,3120,3120,3120,0
20230906,093500,13551440,3120,3120,3120,3120,0
20230906,093400,13551440,3120,3120,3120,3120,5
20230906,093300,13535840,3120,3120,3120,3120,0
20230906,093200,13535840,3120,3120,3120,3120,1
20230906,093100,13532720,3120,3120,3120,3120,0
20230906,093000,13532720,3120,3120,3120,3120,2
20230906,092900,13526480,3115,3115,3115,3115,0
20230906,092800,13526480,3115,3115,3115,3115,16
20230906,092700,13476640,3115,3115,3115,3115,0
20230906,092600,13476640,3115,3110,3115,3110,307
20230906,092500,12521860,3100,3100,3100,3100,0
20230906,092400,12521860,3100,3100,3100,3100,0
20230906,092300,12521860,3100,3100,3100,3100,0
20230906,092200,12521860,3100,3100,3100,3100,0
20230906,092100,12521860,3100,3100,3100,3100,0
20230906,092000,12521860,3100,3100,3100,3100,0
20230906,091900,12521860,3100,3100,3100,3100,0
20230906,091800,12521860,3100,3100,3100,3100,0
20230906,091700,12521860,3100,3100,3100,3100,0
20230906,091600,12521860,3100,3100,3100,3100,0
20230906,091500,12521860,3100,3100,3100,3100,0
20230906,091400,12521860,3100,3100,3100,3100,4
20230906,091300,12509460,3100,3100,3100,3100,0
20230906,091200,12509460,3100,3100,3100,3100,0
20230906,091100,12509460,3100,3100,3100,3100,0
20230906,091000,12509460,3100,3100,3100,3100,0
20230906,090900,12509460,3100,3100,3100,3100,6
20230906,090800,12490860,3100,3100,3100,3100,0
20230906,090700,12490860,3100,3100,3100,3100,0
20230906,090600,12490860,3100,3100,3100,3100,0
20230906,090500,12490860,3100,3100,3100,3100,20
20230906,090400,12428860,3100,3095,3100,3095,245
20230906,090300,11669730,3105,3105,3105,3105,0
20230906,090200,11669730,3105,3105,3105,3105,0
20230906,090100,11669730,3105,3105,3105,3105,44
20230906,090000,11533110,3110,3145,3145,3110,3667