KissMeData/014100/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,185500,41008110,3025,3025,3025,3025,267
20230907,185400,41008110,3025,3025,3025,3025,0
20230907,185300,41008110,3025,3025,3025,3025,0
20230907,185200,41008110,3025,3025,3025,3025,0
20230907,185100,41008110,3025,3025,3025,3025,0
20230907,185000,41008110,3025,3025,3025,3025,0
20230907,184900,41008110,3025,3025,3025,3025,0
20230907,184800,41008110,3025,3025,3025,3025,0
20230907,184700,41008110,3025,3025,3025,3025,0
20230907,184600,41008110,3025,3025,3025,3025,0
20230907,184500,41008110,3025,3025,3025,3025,0
20230907,184400,41008110,3025,3025,3025,3025,0
20230907,184300,41008110,3025,3025,3025,3025,0
20230907,184200,41008110,3025,3025,3025,3025,0
20230907,184100,41008110,3025,3025,3025,3025,0
20230907,184000,41008110,3025,3025,3025,3025,0
20230907,183900,41008110,3025,3025,3025,3025,0
20230907,183800,41008110,3025,3025,3025,3025,0
20230907,183700,41008110,3025,3025,3025,3025,0
20230907,183600,41008110,3025,3025,3025,3025,0
20230907,183500,41008110,3025,3025,3025,3025,0
20230907,183400,41008110,3025,3025,3025,3025,0
20230907,183300,41008110,3025,3025,3025,3025,0
20230907,183200,41008110,3025,3025,3025,3025,0
20230907,183100,41008110,3025,3025,3025,3025,0
20230907,183000,41008110,3025,3025,3025,3025,0
20230907,182900,41008110,3025,3025,3025,3025,0
20230907,182800,41008110,3025,3025,3025,3025,0
20230907,182700,41008110,3025,3025,3025,3025,0
20230907,182600,41008110,3025,3025,3025,3025,0
20230907,182500,41008110,3025,3025,3025,3025,267
20230907,182400,41008110,3025,3025,3025,3025,0
20230907,182300,41008110,3025,3025,3025,3025,0
20230907,182200,41008110,3025,3025,3025,3025,0
20230907,182100,41008110,3025,3025,3025,3025,0
20230907,182000,41008110,3025,3025,3025,3025,0
20230907,181900,41008110,3025,3025,3025,3025,0
20230907,181800,41008110,3025,3025,3025,3025,0
20230907,181700,41008110,3025,3025,3025,3025,0
20230907,181600,41008110,3025,3025,3025,3025,0
20230907,181500,41008110,3025,3025,3025,3025,0
20230907,181400,41008110,3025,3025,3025,3025,0
20230907,181300,41008110,3025,3025,3025,3025,0
20230907,181200,41008110,3025,3025,3025,3025,0
20230907,181100,41008110,3025,3025,3025,3025,0
20230907,181000,41008110,3025,3025,3025,3025,0
20230907,180900,41008110,3025,3025,3025,3025,0
20230907,180800,41008110,3025,3025,3025,3025,0
20230907,180700,41008110,3025,3025,3025,3025,0
20230907,180600,41008110,3025,3025,3025,3025,0
20230907,180500,41008110,3025,3025,3025,3025,0
20230907,180400,41008110,3025,3025,3025,3025,0
20230907,180300,41008110,3025,3025,3025,3025,0
20230907,180200,41008110,3025,3025,3025,3025,0
20230907,180100,41008110,3025,3025,3025,3025,0
20230907,180000,41008110,3025,3025,3025,3025,0
20230907,175900,41008110,3025,3025,3025,3025,0
20230907,175800,41008110,3025,3025,3025,3025,0
20230907,175700,41008110,3025,3025,3025,3025,0
20230907,175600,41008110,3025,3025,3025,3025,0
20230907,175500,41008110,3025,3025,3025,3025,267
20230907,175400,41008110,3025,3025,3025,3025,0
20230907,175300,41008110,3025,3025,3025,3025,0
20230907,175200,41008110,3025,3025,3025,3025,0
20230907,175100,41008110,3025,3025,3025,3025,0
20230907,175000,41008110,3025,3025,3025,3025,0
20230907,174900,41008110,3025,3025,3025,3025,0
20230907,174800,41008110,3025,3025,3025,3025,0
20230907,174700,41008110,3025,3025,3025,3025,0
20230907,174600,41008110,3025,3025,3025,3025,0
20230907,174500,41008110,3025,3025,3025,3025,0
20230907,174400,41008110,3025,3025,3025,3025,0
20230907,174300,41008110,3025,3025,3025,3025,0
20230907,174200,41008110,3025,3025,3025,3025,0
20230907,174100,41008110,3025,3025,3025,3025,0
20230907,174000,41008110,3025,3025,3025,3025,0
20230907,173900,41008110,3025,3025,3025,3025,0
20230907,173800,41008110,3025,3025,3025,3025,0
20230907,173700,41008110,3025,3025,3025,3025,0
20230907,173600,41008110,3025,3025,3025,3025,0
20230907,173500,41008110,3025,3025,3025,3025,0
20230907,173400,41008110,3025,3025,3025,3025,0
20230907,173300,41008110,3025,3025,3025,3025,0
20230907,173200,41008110,3025,3025,3025,3025,0
20230907,173100,41008110,3025,3025,3025,3025,0
20230907,173000,41008110,3025,3025,3025,3025,0
20230907,172900,41008110,3025,3025,3025,3025,0
20230907,172800,41008110,3025,3025,3025,3025,0
20230907,172700,41008110,3025,3025,3025,3025,0
20230907,172600,41008110,3025,3025,3025,3025,0
20230907,172500,41008110,3025,3025,3025,3025,267
20230907,172400,41008110,3025,3025,3025,3025,0
20230907,172300,41008110,3025,3025,3025,3025,0
20230907,172200,41008110,3025,3025,3025,3025,0
20230907,172100,41008110,3025,3025,3025,3025,0
20230907,172000,41008110,3025,3025,3025,3025,0
20230907,171900,41008110,3025,3025,3025,3025,0
20230907,171800,41008110,3025,3025,3025,3025,0
20230907,171700,41008110,3025,3025,3025,3025,0
20230907,171600,41008110,3025,3025,3025,3025,0
20230907,171500,41008110,3025,3025,3025,3025,0
20230907,171400,41008110,3025,3025,3025,3025,0
20230907,171300,41008110,3025,3025,3025,3025,0
20230907,171200,41008110,3025,3025,3025,3025,0
20230907,171100,41008110,3025,3025,3025,3025,0
20230907,171000,41008110,3025,3025,3025,3025,0
20230907,170900,41008110,3025,3025,3025,3025,0
20230907,170800,41008110,3025,3025,3025,3025,0
20230907,170700,41008110,3025,3025,3025,3025,0
20230907,170600,41008110,3025,3025,3025,3025,0
20230907,170500,41008110,3025,3025,3025,3025,0
20230907,170400,41008110,3025,3025,3025,3025,0
20230907,170300,41008110,3025,3025,3025,3025,0
20230907,170200,41008110,3025,3025,3025,3025,0
20230907,170100,41008110,3025,3025,3025,3025,0
20230907,170000,41008110,3025,3025,3025,3025,0
20230907,165900,41008110,3025,3025,3025,3025,0
20230907,165800,41008110,3025,3025,3025,3025,0
20230907,165700,41008110,3025,3025,3025,3025,0
20230907,165600,41008110,3025,3025,3025,3025,0
20230907,165500,41008110,3025,3025,3025,3025,267
20230907,165400,41008110,3025,3025,3025,3025,0
20230907,165300,41008110,3025,3025,3025,3025,0
20230907,165200,41008110,3025,3025,3025,3025,0
20230907,165100,41008110,3025,3025,3025,3025,0
20230907,165000,41008110,3025,3025,3025,3025,0
20230907,164900,41008110,3025,3025,3025,3025,0
20230907,164800,41008110,3025,3025,3025,3025,0
20230907,164700,41008110,3025,3025,3025,3025,0
20230907,164600,41008110,3025,3025,3025,3025,0
20230907,164500,41008110,3025,3025,3025,3025,0
20230907,164400,41008110,3025,3025,3025,3025,0
20230907,164300,41008110,3025,3025,3025,3025,0
20230907,164200,41008110,3025,3025,3025,3025,0
20230907,164100,41008110,3025,3025,3025,3025,0
20230907,164000,41008110,3025,3025,3025,3025,0
20230907,163900,41008110,3025,3025,3025,3025,0
20230907,163800,41008110,3025,3025,3025,3025,0
20230907,163700,41008110,3025,3025,3025,3025,0
20230907,163600,41008110,3025,3025,3025,3025,0
20230907,163500,41008110,3025,3025,3025,3025,0
20230907,163400,41008110,3025,3025,3025,3025,0
20230907,163300,41008110,3025,3025,3025,3025,0
20230907,163200,41008110,3025,3025,3025,3025,0
20230907,163100,41008110,3025,3025,3025,3025,0
20230907,163000,41008110,3025,3025,3025,3025,0
20230907,162900,41008110,3025,3025,3025,3025,0
20230907,162800,41008110,3025,3025,3025,3025,0
20230907,162700,41008110,3025,3025,3025,3025,0
20230907,162600,41008110,3025,3025,3025,3025,0
20230907,162500,41008110,3025,3025,3025,3025,267
20230907,162400,41008110,3025,3025,3025,3025,0
20230907,162300,41008110,3025,3025,3025,3025,0
20230907,162200,41008110,3025,3025,3025,3025,0
20230907,162100,41008110,3025,3025,3025,3025,0
20230907,162000,41008110,3025,3025,3025,3025,0
20230907,161900,41008110,3025,3025,3025,3025,0
20230907,161800,41008110,3025,3025,3025,3025,0
20230907,161700,41008110,3025,3025,3025,3025,0
20230907,161600,41008110,3025,3025,3025,3025,0
20230907,161500,41008110,3025,3025,3025,3025,0
20230907,161400,41008110,3025,3025,3025,3025,0
20230907,161300,41008110,3025,3025,3025,3025,0
20230907,161200,41008110,3025,3025,3025,3025,0
20230907,161100,41008110,3025,3025,3025,3025,0
20230907,161000,41008110,3025,3025,3025,3025,0
20230907,160900,41008110,3025,3025,3025,3025,0
20230907,160800,41008110,3025,3025,3025,3025,0
20230907,160700,41008110,3025,3025,3025,3025,0
20230907,160600,41008110,3025,3025,3025,3025,0
20230907,160500,41008110,3025,3025,3025,3025,0
20230907,160400,41008110,3025,3025,3025,3025,0
20230907,160300,41008110,3025,3025,3025,3025,0
20230907,160200,41008110,3025,3025,3025,3025,0
20230907,160100,41008110,3025,3025,3025,3025,0
20230907,160000,41008110,3025,3025,3025,3025,0
20230907,155900,41008110,3025,3025,3025,3025,0
20230907,155800,41008110,3025,3025,3025,3025,0
20230907,155700,41008110,3025,3025,3025,3025,0
20230907,155600,41008110,3025,3025,3025,3025,0
20230907,155500,41008110,3025,3025,3025,3025,267
20230907,155400,41008110,3025,3025,3025,3025,0
20230907,155300,41008110,3025,3025,3025,3025,0
20230907,155200,41008110,3025,3025,3025,3025,0
20230907,155100,41008110,3025,3025,3025,3025,0
20230907,155000,41008110,3025,3025,3025,3025,0
20230907,154900,41008110,3025,3025,3025,3025,0
20230907,154800,41008110,3025,3025,3025,3025,0
20230907,154700,41008110,3025,3025,3025,3025,0
20230907,154600,41008110,3025,3025,3025,3025,0
20230907,154500,41008110,3025,3025,3025,3025,0
20230907,154400,41008110,3025,3025,3025,3025,0
20230907,154300,41008110,3025,3025,3025,3025,0
20230907,154200,41008110,3025,3025,3025,3025,0
20230907,154100,41008110,3025,3025,3025,3025,0
20230907,154000,41008110,3025,3025,3025,3025,0
20230907,153900,41008110,3025,3025,3025,3025,0
20230907,153800,41008110,3025,3025,3025,3025,0
20230907,153700,41008110,3025,3025,3025,3025,0
20230907,153600,41008110,3025,3025,3025,3025,0
20230907,153500,41008110,3025,3025,3025,3025,0
20230907,153400,41008110,3025,3025,3025,3025,0
20230907,153300,41008110,3025,3025,3025,3025,0
20230907,153200,41008110,3025,3025,3025,3025,0
20230907,153100,41008110,3025,3025,3025,3025,0
20230907,153000,41008110,3025,3025,3025,3025,267
20230907,152900,40200435,3045,3045,3045,3045,0
20230907,152800,40200435,3045,3045,3045,3045,0
20230907,152700,40200435,3045,3045,3045,3045,0
20230907,152600,40200435,3045,3045,3045,3045,0
20230907,152500,40200435,3045,3045,3045,3045,0
20230907,152400,40200435,3045,3045,3045,3045,0
20230907,152300,40200435,3045,3045,3045,3045,0
20230907,152200,40200435,3045,3045,3045,3045,0
20230907,152100,40200435,3045,3045,3045,3045,0
20230907,152000,40200435,3045,3045,3045,3045,0
20230907,151900,40200435,3045,3030,3045,3030,118
20230907,151800,39842190,3025,3030,3030,3025,272
20230907,151700,39018460,3030,3030,3030,3030,0
20230907,151600,39018460,3030,3030,3030,3030,46
20230907,151500,38879080,3030,3030,3030,3030,0
20230907,151400,38879080,3030,3030,3030,3030,0
20230907,151300,38879080,3030,3030,3030,3030,0
20230907,151200,38879080,3030,3030,3030,3030,0
20230907,151100,38879080,3030,3030,3030,3030,3
20230907,151000,38869990,3030,3030,3030,3030,0
20230907,150900,38869990,3030,3030,3030,3030,1
20230907,150800,38866960,3035,3035,3035,3035,0
20230907,150700,38866960,3035,3035,3035,3035,0
20230907,150600,38866960,3035,3035,3035,3035,66
20230907,150500,38666650,3030,3035,3035,3030,116
20230907,150400,38315055,3040,3040,3040,3040,0
20230907,150300,38315055,3040,3040,3040,3040,0
20230907,150200,38315055,3040,3040,3040,3040,0
20230907,150100,38315055,3040,3040,3040,3040,0
20230907,150000,38315055,3040,3040,3040,3040,0
20230907,145900,38315055,3040,3040,3040,3040,0
20230907,145800,38315055,3040,3040,3040,3040,0
20230907,145700,38315055,3040,3040,3040,3040,0
20230907,145600,38315055,3040,3040,3040,3040,0
20230907,145500,38315055,3040,3040,3040,3040,0
20230907,145400,38315055,3040,3040,3040,3040,0
20230907,145300,38315055,3040,3040,3040,3040,1
20230907,145200,38312015,3045,3045,3045,3045,0
20230907,145100,38312015,3045,3045,3045,3045,0
20230907,145000,38312015,3045,3045,3045,3045,0
20230907,144900,38312015,3045,3045,3045,3045,0
20230907,144800,38312015,3045,3045,3045,3045,1
20230907,144700,38308970,3045,3050,3050,3045,485
20230907,144600,36829730,3050,3050,3050,3050,0
20230907,144500,36829730,3050,3050,3050,3050,0
20230907,144400,36829730,3050,3050,3050,3050,0
20230907,144300,36829730,3050,3050,3050,3050,0
20230907,144200,36829730,3050,3050,3050,3050,0
20230907,144100,36829730,3050,3050,3050,3050,0
20230907,144000,36829730,3050,3055,3055,3050,3691
20230907,143900,25570915,3050,3050,3050,3050,0
20230907,143800,25570915,3050,3050,3050,3050,0
20230907,143700,25570915,3050,3050,3050,3050,0
20230907,143600,25570915,3050,3050,3050,3050,0
20230907,143500,25570915,3050,3050,3050,3050,0
20230907,143400,25570915,3050,3050,3050,3050,0
20230907,143300,25570915,3050,3050,3050,3050,0
20230907,143200,25570915,3050,3050,3050,3050,0
20230907,143100,25570915,3050,3050,3050,3050,0
20230907,143000,25570915,3050,3050,3050,3050,0
20230907,142900,25570915,3050,3050,3050,3050,0
20230907,142800,25570915,3050,3050,3050,3050,0
20230907,142700,25570915,3050,3050,3050,3050,0
20230907,142600,25570915,3050,3050,3050,3050,0
20230907,142500,25570915,3050,3050,3050,3050,0
20230907,142400,25570915,3050,3050,3050,3050,0
20230907,142300,25570915,3050,3050,3050,3050,0
20230907,142200,25570915,3050,3050,3050,3050,0
20230907,142100,25570915,3050,3050,3050,3050,0
20230907,142000,25570915,3050,3050,3050,3050,0
20230907,141900,25570915,3050,3050,3050,3050,0
20230907,141800,25570915,3050,3050,3050,3050,0
20230907,141700,25570915,3050,3050,3050,3050,0
20230907,141600,25570915,3050,3050,3050,3050,0
20230907,141500,25570915,3050,3050,3050,3050,0
20230907,141400,25570915,3050,3050,3050,3050,0
20230907,141300,25570915,3050,3050,3050,3050,0
20230907,141200,25570915,3050,3050,3050,3050,9
20230907,141100,25543465,3050,3050,3050,3050,244
20230907,141000,24799265,3050,3050,3050,3050,0
20230907,140900,24799265,3050,3050,3050,3050,0
20230907,140800,24799265,3050,3050,3050,3050,0
20230907,140700,24799265,3050,3050,3050,3050,0
20230907,140600,24799265,3050,3050,3050,3050,0
20230907,140500,24799265,3050,3050,3050,3050,0
20230907,140400,24799265,3050,3050,3050,3050,0
20230907,140300,24799265,3050,3050,3050,3050,0
20230907,140200,24799265,3050,3050,3050,3050,0
20230907,140100,24799265,3050,3050,3050,3050,0
20230907,140000,24799265,3050,3050,3050,3050,0
20230907,135900,24799265,3050,3050,3050,3050,0
20230907,135800,24799265,3050,3050,3050,3050,0
20230907,135700,24799265,3050,3050,3050,3050,240
20230907,135600,24067265,3050,3050,3050,3050,0
20230907,135500,24067265,3050,3050,3050,3050,0
20230907,135400,24067265,3050,3065,3065,3050,594
20230907,135300,22254295,3085,3085,3085,3085,0
20230907,135200,22254295,3085,3085,3085,3085,0
20230907,135100,22254295,3085,3085,3085,3085,0
20230907,135000,22254295,3085,3085,3085,3085,0
20230907,134900,22254295,3085,3085,3085,3085,0
20230907,134800,22254295,3085,3085,3085,3085,0
20230907,134700,22254295,3085,3085,3085,3085,0
20230907,134600,22254295,3085,3085,3085,3085,0
20230907,134500,22254295,3085,3085,3085,3085,0
20230907,134400,22254295,3085,3085,3085,3085,0
20230907,134300,22254295,3085,3085,3085,3085,0
20230907,134200,22254295,3085,3085,3095,3080,493
20230907,134100,20729620,3085,3085,3085,3085,2
20230907,134000,20723450,3075,3060,3075,3060,60
20230907,133900,20539070,3050,3050,3050,3050,0
20230907,133800,20539070,3050,3050,3050,3050,0
20230907,133700,20539070,3050,3050,3050,3050,0
20230907,133600,20539070,3050,3050,3050,3050,105
20230907,133500,20218820,3055,3055,3055,3055,126
20230907,133400,19833890,3060,3060,3060,3060,0
20230907,133300,19833890,3060,3060,3060,3060,0
20230907,133200,19833890,3060,3060,3060,3060,0
20230907,133100,19833890,3060,3060,3060,3060,0
20230907,133000,19833890,3060,3060,3060,3060,0
20230907,132900,19833890,3060,3060,3060,3060,0
20230907,132800,19833890,3060,3060,3060,3060,0
20230907,132700,19833890,3060,3060,3060,3060,1
20230907,132600,19830830,3060,3060,3060,3060,0
20230907,132500,19830830,3060,3060,3060,3060,0
20230907,132400,19830830,3060,3060,3060,3060,0
20230907,132300,19830830,3060,3060,3060,3060,0
20230907,132200,19830830,3060,3060,3060,3060,0
20230907,132100,19830830,3060,3060,3060,3060,0
20230907,132000,19830830,3060,3060,3060,3060,0
20230907,131900,19830830,3060,3060,3060,3060,0
20230907,131800,19830830,3060,3060,3060,3060,0
20230907,131700,19830830,3060,3060,3060,3060,0
20230907,131600,19830830,3060,3060,3060,3060,0
20230907,131500,19830830,3060,3060,3060,3060,0
20230907,131400,19830830,3060,3065,3065,3060,102
20230907,131300,19518705,3080,3080,3080,3080,0
20230907,131200,19518705,3080,3080,3080,3080,0
20230907,131100,19518705,3080,3080,3080,3080,1
20230907,131000,19515625,3080,3080,3080,3080,0
20230907,130900,19515625,3080,3080,3080,3080,0
20230907,130800,19515625,3080,3080,3080,3080,0
20230907,130700,19515625,3080,3080,3080,3080,0
20230907,130600,19515625,3080,3080,3080,3080,0
20230907,130500,19515625,3080,3080,3080,3080,0
20230907,130400,19515625,3080,3080,3080,3080,0
20230907,130300,19515625,3080,3080,3080,3080,0
20230907,130200,19515625,3080,3080,3080,3080,0
20230907,130100,19515625,3080,3080,3080,3080,0
20230907,130000,19515625,3080,3080,3080,3080,0
20230907,125900,19515625,3080,3080,3080,3080,0
20230907,125800,19515625,3080,3080,3080,3080,0
20230907,125700,19515625,3080,3080,3080,3080,0
20230907,125600,19515625,3080,3080,3080,3080,0
20230907,125500,19515625,3080,3080,3080,3080,0
20230907,125400,19515625,3080,3080,3080,3080,0
20230907,125300,19515625,3080,3080,3080,3080,0
20230907,125200,19515625,3080,3080,3080,3080,0
20230907,125100,19515625,3080,3080,3080,3080,0
20230907,125000,19515625,3080,3080,3080,3080,0
20230907,124900,19515625,3080,3080,3080,3080,0
20230907,124800,19515625,3080,3080,3080,3080,0
20230907,124700,19515625,3080,3080,3080,3080,0
20230907,124600,19515625,3080,3080,3080,3080,0
20230907,124500,19515625,3080,3080,3080,3080,0
20230907,124400,19515625,3080,3080,3080,3080,0
20230907,124300,19515625,3080,3080,3080,3080,0
20230907,124200,19515625,3080,3080,3080,3080,0
20230907,124100,19515625,3080,3080,3080,3080,0
20230907,124000,19515625,3080,3080,3080,3080,0
20230907,123900,19515625,3080,3080,3080,3080,0
20230907,123800,19515625,3080,3080,3080,3080,0
20230907,123700,19515625,3080,3080,3080,3080,0
20230907,123600,19515625,3080,3080,3080,3080,2
20230907,123500,19509465,3095,3095,3095,3095,0
20230907,123400,19509465,3095,3095,3095,3095,0
20230907,123300,19509465,3095,3095,3095,3095,0
20230907,123200,19509465,3095,3095,3095,3095,0
20230907,123100,19509465,3095,3095,3095,3095,0
20230907,123000,19509465,3095,3095,3095,3095,0
20230907,122900,19509465,3095,3095,3095,3095,0
20230907,122800,19509465,3095,3095,3095,3095,0
20230907,122700,19509465,3095,3095,3095,3095,0
20230907,122600,19509465,3095,3095,3095,3095,0
20230907,122500,19509465,3095,3095,3095,3095,0
20230907,122400,19509465,3095,3095,3095,3095,0
20230907,122300,19509465,3095,3095,3095,3095,0
20230907,122200,19509465,3095,3095,3095,3095,0
20230907,122100,19509465,3095,3095,3095,3095,0
20230907,122000,19509465,3095,3095,3095,3095,0
20230907,121900,19509465,3095,3095,3095,3095,1
20230907,121800,19506370,3065,3065,3065,3065,0
20230907,121700,19506370,3065,3065,3065,3065,0
20230907,121600,19506370,3065,3065,3065,3065,0
20230907,121500,19506370,3065,3065,3065,3065,0
20230907,121400,19506370,3065,3065,3065,3065,0
20230907,121300,19506370,3065,3065,3065,3065,10
20230907,121200,19475720,3065,3065,3065,3065,0
20230907,121100,19475720,3065,3065,3065,3065,1
20230907,121000,19472655,3060,3060,3060,3060,0
20230907,120900,19472655,3060,3060,3060,3060,0
20230907,120800,19472655,3060,3060,3060,3060,0
20230907,120700,19472655,3060,3060,3060,3060,0
20230907,120600,19472655,3060,3060,3060,3060,0
20230907,120500,19472655,3060,3060,3060,3060,0
20230907,120400,19472655,3060,3060,3060,3060,0
20230907,120300,19472655,3060,3060,3060,3060,0
20230907,120200,19472655,3060,3060,3060,3060,0
20230907,120100,19472655,3060,3060,3060,3060,0
20230907,120000,19472655,3060,3060,3060,3060,0
20230907,115900,19472655,3060,3060,3060,3060,0
20230907,115800,19472655,3060,3060,3060,3060,0
20230907,115700,19472655,3060,3060,3060,3060,0
20230907,115600,19472655,3060,3060,3060,3060,0
20230907,115500,19472655,3060,3060,3060,3060,0
20230907,115400,19472655,3060,3060,3060,3060,0
20230907,115300,19472655,3060,3060,3060,3060,0
20230907,115200,19472655,3060,3060,3060,3060,0
20230907,115100,19472655,3060,3060,3060,3060,0
20230907,115000,19472655,3060,3060,3060,3060,0
20230907,114900,19472655,3060,3060,3060,3060,0
20230907,114800,19472655,3060,3060,3060,3060,0
20230907,114700,19472655,3060,3060,3060,3060,0
20230907,114600,19472655,3060,3060,3060,3060,0
20230907,114500,19472655,3060,3060,3060,3060,0
20230907,114400,19472655,3060,3060,3060,3060,2
20230907,114300,19466535,3060,3060,3060,3060,0
20230907,114200,19466535,3060,3060,3060,3060,0
20230907,114100,19466535,3060,3060,3060,3060,0
20230907,114000,19466535,3060,3060,3060,3060,0
20230907,113900,19466535,3060,3060,3060,3060,0
20230907,113800,19466535,3060,3060,3060,3060,0
20230907,113700,19466535,3060,3060,3060,3060,0
20230907,113600,19466535,3060,3060,3060,3060,0
20230907,113500,19466535,3060,3060,3060,3060,0
20230907,113400,19466535,3060,3060,3060,3060,0
20230907,113300,19466535,3060,3060,3060,3060,0
20230907,113200,19466535,3060,3060,3060,3060,0
20230907,113100,19466535,3060,3060,3060,3060,0
20230907,113000,19466535,3060,3060,3060,3060,0
20230907,112900,19466535,3060,3060,3060,3060,3
20230907,112800,19457355,3055,3055,3055,3055,0
20230907,112700,19457355,3055,3055,3055,3055,0
20230907,112600,19457355,3055,3055,3055,3055,2
20230907,112500,19451245,3055,3055,3055,3055,2
20230907,112400,19445135,3055,3055,3055,3055,0
20230907,112300,19445135,3055,3055,3055,3055,3
20230907,112200,19435970,3055,3055,3055,3055,3
20230907,112100,19426805,3055,3055,3055,3050,103
20230907,112000,19112325,3055,3055,3055,3055,0
20230907,111900,19112325,3055,3055,3055,3055,2
20230907,111800,19106215,3055,3055,3055,3055,0
20230907,111700,19106215,3055,3055,3055,3055,0
20230907,111600,19106215,3055,3055,3055,3055,0
20230907,111500,19106215,3055,3055,3055,3055,0
20230907,111400,19106215,3055,3055,3055,3055,0
20230907,111300,19106215,3055,3055,3055,3055,2
20230907,111200,19100105,3055,3055,3055,3055,1
20230907,111100,19097050,3055,3055,3055,3055,2
20230907,111000,19090940,3055,3055,3055,3055,0
20230907,110900,19090940,3055,3055,3055,3055,2
20230907,110800,19084830,3055,3055,3055,3055,2
20230907,110700,19078720,3055,3055,3055,3055,2
20230907,110600,19072610,3055,3055,3055,3055,0
20230907,110500,19072610,3055,3055,3055,3055,2
20230907,110400,19066500,3055,3055,3055,3055,2
20230907,110300,19060390,3055,3055,3055,3055,1
20230907,110200,19057335,3055,3055,3055,3055,0
20230907,110100,19057335,3055,3055,3055,3055,2
20230907,110000,19051225,3055,3055,3055,3055,2
20230907,105900,19045115,3050,3050,3050,3050,2
20230907,105800,19039015,3050,3050,3050,3050,2
20230907,105700,19032915,3055,3050,3055,3050,4
20230907,105600,19020705,3050,3050,3050,3050,2
20230907,105500,19014605,3050,3050,3050,3050,2
20230907,105400,19008505,3055,3055,3055,3055,15
20230907,105300,18962680,3050,3050,3050,3050,2
20230907,105200,18956580,3050,3050,3050,3050,2
20230907,105100,18950480,3050,3050,3050,3050,2
20230907,105000,18944380,3050,3050,3050,3050,2
20230907,104900,18938280,3050,3050,3050,3050,2
20230907,104800,18932180,3050,3055,3055,3050,4
20230907,104700,18919970,3050,3050,3050,3050,2
20230907,104600,18913870,3050,3050,3050,3050,1
20230907,104500,18910820,3050,3050,3050,3050,0
20230907,104400,18910820,3050,3050,3050,3050,0
20230907,104300,18910820,3050,3050,3050,3050,0
20230907,104200,18910820,3050,3050,3050,3050,0
20230907,104100,18910820,3050,3050,3050,3050,0
20230907,104000,18910820,3050,3050,3050,3050,1
20230907,103900,18907770,3055,3055,3055,3055,0
20230907,103800,18907770,3055,3055,3055,3055,0
20230907,103700,18907770,3055,3055,3055,3055,0
20230907,103600,18907770,3055,3055,3055,3055,0
20230907,103500,18907770,3055,3055,3055,3055,0
20230907,103400,18907770,3055,3055,3055,3055,0
20230907,103300,18907770,3055,3055,3055,3055,0
20230907,103200,18907770,3055,3055,3055,3055,0
20230907,103100,18907770,3055,3055,3055,3055,0
20230907,103000,18907770,3055,3055,3055,3055,0
20230907,102900,18907770,3055,3055,3055,3055,0
20230907,102800,18907770,3055,3055,3055,3055,0
20230907,102700,18907770,3055,3055,3055,3055,0
20230907,102600,18907770,3055,3055,3055,3055,0
20230907,102500,18907770,3055,3055,3055,3055,1100
20230907,102400,15547270,3055,3055,3055,3055,0
20230907,102300,15547270,3055,3055,3055,3055,0
20230907,102200,15547270,3055,3055,3055,3055,0
20230907,102100,15547270,3055,3055,3055,3055,0
20230907,102000,15547270,3055,3055,3055,3055,0
20230907,101900,15547270,3055,3055,3055,3055,139
20230907,101800,15122625,3055,3055,3055,3055,0
20230907,101700,15122625,3055,3055,3055,3055,0
20230907,101600,15122625,3055,3055,3055,3055,0
20230907,101500,15122625,3055,3055,3055,3055,0
20230907,101400,15122625,3055,3055,3055,3055,0
20230907,101300,15122625,3055,3055,3055,3055,0
20230907,101200,15122625,3055,3055,3055,3055,0
20230907,101100,15122625,3055,3055,3055,3055,0
20230907,101000,15122625,3055,3055,3055,3055,0
20230907,100900,15122625,3055,3055,3055,3055,0
20230907,100800,15122625,3055,3055,3055,3055,0
20230907,100700,15122625,3055,3055,3055,3055,0
20230907,100600,15122625,3055,3055,3055,3055,0
20230907,100500,15122625,3055,3055,3055,3055,0
20230907,100400,15122625,3055,3055,3055,3055,0
20230907,100300,15122625,3055,3055,3055,3055,0
20230907,100200,15122625,3055,3055,3055,3055,0
20230907,100100,15122625,3055,3055,3055,3055,300
20230907,100000,14206125,3060,3060,3060,3060,0
20230907,095900,14206125,3060,3060,3060,3060,0
20230907,095800,14206125,3060,3065,3065,3060,211
20230907,095700,13560410,3070,3070,3070,3070,300
20230907,095600,12639410,3075,3075,3075,3075,0
20230907,095500,12639410,3075,3075,3075,3075,0
20230907,095400,12639410,3075,3075,3075,3075,0
20230907,095300,12639410,3075,3075,3075,3075,0
20230907,095200,12639410,3075,3075,3075,3075,0
20230907,095100,12639410,3075,3075,3075,3075,0
20230907,095000,12639410,3075,3075,3075,3075,0
20230907,094900,12639410,3075,3075,3075,3075,0
20230907,094800,12639410,3075,3075,3075,3075,0
20230907,094700,12639410,3075,3075,3075,3075,0
20230907,094600,12639410,3075,3075,3075,3075,0
20230907,094500,12639410,3075,3075,3075,3075,0
20230907,094400,12639410,3075,3075,3075,3075,0
20230907,094300,12639410,3075,3075,3075,3075,0
20230907,094200,12639410,3075,3075,3075,3075,0
20230907,094100,12639410,3075,3075,3075,3075,0
20230907,094000,12639410,3075,3075,3075,3075,0
20230907,093900,12639410,3075,3075,3075,3075,0
20230907,093800,12639410,3075,3075,3075,3075,0
20230907,093700,12639410,3075,3075,3075,3075,0
20230907,093600,12639410,3075,3075,3075,3075,0
20230907,093500,12639410,3075,3075,3075,3075,0
20230907,093400,12639410,3075,3075,3075,3075,0
20230907,093300,12639410,3075,3075,3075,3075,0
20230907,093200,12639410,3075,3075,3075,3075,0
20230907,093100,12639410,3075,3075,3075,3075,0
20230907,093000,12639410,3075,3075,3075,3075,1
20230907,092900,12636335,3080,3080,3080,3080,0
20230907,092800,12636335,3080,3080,3080,3080,0
20230907,092700,12636335,3080,3080,3080,3080,0
20230907,092600,12636335,3080,3080,3080,3080,0
20230907,092500,12636335,3080,3080,3080,3080,0
20230907,092400,12636335,3080,3090,3090,3080,36
20230907,092300,12525435,3120,3120,3120,3120,0
20230907,092200,12525435,3120,3120,3120,3120,0
20230907,092100,12525435,3120,3120,3120,3120,0
20230907,092000,12525435,3120,3120,3120,3120,0
20230907,091900,12525435,3120,3120,3120,3120,0
20230907,091800,12525435,3120,3120,3120,3120,0
20230907,091700,12525435,3120,3120,3120,3120,0
20230907,091600,12525435,3120,3120,3120,3120,0
20230907,091500,12525435,3120,3120,3120,3120,0
20230907,091400,12525435,3120,3120,3120,3120,0
20230907,091300,12525435,3120,3120,3120,3120,0
20230907,091200,12525435,3120,3120,3120,3120,0
20230907,091100,12525435,3120,3120,3120,3120,0
20230907,091000,12525435,3120,3120,3120,3120,0
20230907,090900,12525435,3120,3120,3120,3120,0
20230907,090800,12525435,3120,3120,3120,3120,0
20230907,090700,12525435,3120,3120,3120,3120,0
20230907,090600,12525435,3120,3120,3120,3120,0
20230907,090500,12525435,3120,3120,3120,3120,0
20230907,090400,12525435,3120,3120,3120,3120,0
20230907,090300,12525435,3120,3120,3120,3120,0
20230907,090200,12525435,3120,3120,3120,3120,0
20230907,090100,12525435,3120,3120,3120,3120,4
20230907,090000,12512955,3115,3115,3115,3115,4017