KissMeData/014160/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,185500,73855567,1205,1205,1205,1205,1855
20230907,185400,73855567,1205,1205,1205,1205,0
20230907,185300,73855567,1205,1205,1205,1205,0
20230907,185200,73855567,1205,1205,1205,1205,0
20230907,185100,73855567,1205,1205,1205,1205,0
20230907,185000,73855567,1205,1205,1205,1205,0
20230907,184900,73855567,1205,1205,1205,1205,0
20230907,184800,73855567,1205,1205,1205,1205,0
20230907,184700,73855567,1205,1205,1205,1205,0
20230907,184600,73855567,1205,1205,1205,1205,0
20230907,184500,73855567,1205,1205,1205,1205,0
20230907,184400,73855567,1205,1205,1205,1205,0
20230907,184300,73855567,1205,1205,1205,1205,0
20230907,184200,73855567,1205,1205,1205,1205,0
20230907,184100,73855567,1205,1205,1205,1205,0
20230907,184000,73855567,1205,1205,1205,1205,0
20230907,183900,73855567,1205,1205,1205,1205,0
20230907,183800,73855567,1205,1205,1205,1205,0
20230907,183700,73855567,1205,1205,1205,1205,0
20230907,183600,73855567,1205,1205,1205,1205,0
20230907,183500,73855567,1205,1205,1205,1205,0
20230907,183400,73855567,1205,1205,1205,1205,0
20230907,183300,73855567,1205,1205,1205,1205,0
20230907,183200,73855567,1205,1205,1205,1205,0
20230907,183100,73855567,1205,1205,1205,1205,0
20230907,183000,73855567,1205,1205,1205,1205,0
20230907,182900,73855567,1205,1205,1205,1205,0
20230907,182800,73855567,1205,1205,1205,1205,0
20230907,182700,73855567,1205,1205,1205,1205,0
20230907,182600,73855567,1205,1205,1205,1205,0
20230907,182500,73855567,1205,1205,1205,1205,1855
20230907,182400,73855567,1205,1205,1205,1205,0
20230907,182300,73855567,1205,1205,1205,1205,0
20230907,182200,73855567,1205,1205,1205,1205,0
20230907,182100,73855567,1205,1205,1205,1205,0
20230907,182000,73855567,1205,1205,1205,1205,0
20230907,181900,73855567,1205,1205,1205,1205,0
20230907,181800,73855567,1205,1205,1205,1205,0
20230907,181700,73855567,1205,1205,1205,1205,0
20230907,181600,73855567,1205,1205,1205,1205,0
20230907,181500,73855567,1205,1205,1205,1205,0
20230907,181400,73855567,1205,1205,1205,1205,0
20230907,181300,73855567,1205,1205,1205,1205,0
20230907,181200,73855567,1205,1205,1205,1205,0
20230907,181100,73855567,1205,1205,1205,1205,0
20230907,181000,73855567,1205,1205,1205,1205,0
20230907,180900,73855567,1205,1205,1205,1205,0
20230907,180800,73855567,1205,1205,1205,1205,0
20230907,180700,73855567,1205,1205,1205,1205,0
20230907,180600,73855567,1205,1205,1205,1205,0
20230907,180500,73855567,1205,1205,1205,1205,0
20230907,180400,73855567,1205,1205,1205,1205,0
20230907,180300,73855567,1205,1205,1205,1205,0
20230907,180200,73855567,1205,1205,1205,1205,0
20230907,180100,73855567,1205,1205,1205,1205,0
20230907,180000,73855567,1205,1205,1205,1205,0
20230907,175900,73855567,1205,1205,1205,1205,0
20230907,175800,73855567,1205,1205,1205,1205,0
20230907,175700,73855567,1205,1205,1205,1205,0
20230907,175600,73855567,1205,1205,1205,1205,0
20230907,175500,73855567,1205,1205,1205,1205,1855
20230907,175400,73855567,1205,1205,1205,1205,0
20230907,175300,73855567,1205,1205,1205,1205,0
20230907,175200,73855567,1205,1205,1205,1205,0
20230907,175100,73855567,1205,1205,1205,1205,0
20230907,175000,73855567,1205,1205,1205,1205,0
20230907,174900,73855567,1205,1205,1205,1205,0
20230907,174800,73855567,1205,1205,1205,1205,0
20230907,174700,73855567,1205,1205,1205,1205,0
20230907,174600,73855567,1205,1205,1205,1205,0
20230907,174500,73855567,1205,1205,1205,1205,0
20230907,174400,73855567,1205,1205,1205,1205,0
20230907,174300,73855567,1205,1205,1205,1205,0
20230907,174200,73855567,1205,1205,1205,1205,0
20230907,174100,73855567,1205,1205,1205,1205,0
20230907,174000,73855567,1205,1205,1205,1205,0
20230907,173900,73855567,1205,1205,1205,1205,0
20230907,173800,73855567,1205,1205,1205,1205,0
20230907,173700,73855567,1205,1205,1205,1205,0
20230907,173600,73855567,1205,1205,1205,1205,0
20230907,173500,73855567,1205,1205,1205,1205,0
20230907,173400,73855567,1205,1205,1205,1205,0
20230907,173300,73855567,1205,1205,1205,1205,0
20230907,173200,73855567,1205,1205,1205,1205,0
20230907,173100,73855567,1205,1205,1205,1205,0
20230907,173000,73855567,1205,1205,1205,1205,0
20230907,172900,73855567,1205,1205,1205,1205,0
20230907,172800,73855567,1205,1205,1205,1205,0
20230907,172700,73855567,1205,1205,1205,1205,0
20230907,172600,73855567,1205,1205,1205,1205,0
20230907,172500,73855567,1205,1205,1205,1205,1855
20230907,172400,73855567,1205,1205,1205,1205,0
20230907,172300,73855567,1205,1205,1205,1205,0
20230907,172200,73855567,1205,1205,1205,1205,0
20230907,172100,73855567,1205,1205,1205,1205,0
20230907,172000,73855567,1205,1205,1205,1205,0
20230907,171900,73855567,1205,1205,1205,1205,0
20230907,171800,73855567,1205,1205,1205,1205,0
20230907,171700,73855567,1205,1205,1205,1205,0
20230907,171600,73855567,1205,1205,1205,1205,0
20230907,171500,73855567,1205,1205,1205,1205,0
20230907,171400,73855567,1205,1205,1205,1205,0
20230907,171300,73855567,1205,1205,1205,1205,0
20230907,171200,73855567,1205,1205,1205,1205,0
20230907,171100,73855567,1205,1205,1205,1205,0
20230907,171000,73855567,1205,1205,1205,1205,0
20230907,170900,73855567,1205,1205,1205,1205,0
20230907,170800,73855567,1205,1205,1205,1205,0
20230907,170700,73855567,1205,1205,1205,1205,0
20230907,170600,73855567,1205,1205,1205,1205,0
20230907,170500,73855567,1205,1205,1205,1205,0
20230907,170400,73855567,1205,1205,1205,1205,0
20230907,170300,73855567,1205,1205,1205,1205,0
20230907,170200,73855567,1205,1205,1205,1205,0
20230907,170100,73855567,1205,1205,1205,1205,0
20230907,170000,73855567,1205,1205,1205,1205,0
20230907,165900,73855567,1205,1205,1205,1205,0
20230907,165800,73855567,1205,1205,1205,1205,0
20230907,165700,73855567,1205,1205,1205,1205,0
20230907,165600,73855567,1205,1205,1205,1205,0
20230907,165500,73855567,1205,1205,1205,1205,1855
20230907,165400,73855567,1205,1205,1205,1205,0
20230907,165300,73855567,1205,1205,1205,1205,0
20230907,165200,73855567,1205,1205,1205,1205,0
20230907,165100,73855567,1205,1205,1205,1205,0
20230907,165000,73855567,1205,1205,1205,1205,0
20230907,164900,73855567,1205,1205,1205,1205,0
20230907,164800,73855567,1205,1205,1205,1205,0
20230907,164700,73855567,1205,1205,1205,1205,0
20230907,164600,73855567,1205,1205,1205,1205,0
20230907,164500,73855567,1205,1205,1205,1205,0
20230907,164400,73855567,1205,1205,1205,1205,0
20230907,164300,73855567,1205,1205,1205,1205,0
20230907,164200,73855567,1205,1205,1205,1205,0
20230907,164100,73855567,1205,1205,1205,1205,0
20230907,164000,73855567,1205,1205,1205,1205,0
20230907,163900,73855567,1205,1205,1205,1205,0
20230907,163800,73855567,1205,1205,1205,1205,0
20230907,163700,73855567,1205,1205,1205,1205,0
20230907,163600,73855567,1205,1205,1205,1205,0
20230907,163500,73855567,1205,1205,1205,1205,0
20230907,163400,73855567,1205,1205,1205,1205,0
20230907,163300,73855567,1205,1205,1205,1205,0
20230907,163200,73855567,1205,1205,1205,1205,0
20230907,163100,73855567,1205,1205,1205,1205,0
20230907,163000,73855567,1205,1205,1205,1205,0
20230907,162900,73855567,1205,1205,1205,1205,0
20230907,162800,73855567,1205,1205,1205,1205,0
20230907,162700,73855567,1205,1205,1205,1205,0
20230907,162600,73855567,1205,1205,1205,1205,0
20230907,162500,73855567,1205,1205,1205,1205,1855
20230907,162400,73855567,1205,1205,1205,1205,0
20230907,162300,73855567,1205,1205,1205,1205,0
20230907,162200,73855567,1205,1205,1205,1205,0
20230907,162100,73855567,1205,1205,1205,1205,0
20230907,162000,73855567,1205,1205,1205,1205,0
20230907,161900,73855567,1205,1205,1205,1205,0
20230907,161800,73855567,1205,1205,1205,1205,0
20230907,161700,73855567,1205,1205,1205,1205,0
20230907,161600,73855567,1205,1205,1205,1205,0
20230907,161500,73855567,1205,1205,1205,1205,0
20230907,161400,73855567,1205,1205,1205,1205,0
20230907,161300,73855567,1205,1205,1205,1205,0
20230907,161200,73855567,1205,1205,1205,1205,0
20230907,161100,73855567,1205,1205,1205,1205,0
20230907,161000,73855567,1205,1205,1205,1205,0
20230907,160900,73855567,1205,1205,1205,1205,0
20230907,160800,73855567,1205,1205,1205,1205,0
20230907,160700,73855567,1205,1205,1205,1205,0
20230907,160600,73855567,1205,1205,1205,1205,0
20230907,160500,73855567,1205,1205,1205,1205,0
20230907,160400,73855567,1205,1205,1205,1205,0
20230907,160300,73855567,1205,1205,1205,1205,0
20230907,160200,73855567,1205,1205,1205,1205,0
20230907,160100,73855567,1205,1205,1205,1205,0
20230907,160000,73855567,1205,1205,1205,1205,0
20230907,155900,73855567,1205,1205,1205,1205,0
20230907,155800,73855567,1205,1205,1205,1205,0
20230907,155700,73855567,1205,1205,1205,1205,0
20230907,155600,73855567,1205,1205,1205,1205,0
20230907,155500,73855567,1205,1205,1205,1205,1855
20230907,155400,73855567,1205,1205,1205,1205,0
20230907,155300,73855567,1205,1205,1205,1205,0
20230907,155200,73855567,1205,1205,1205,1205,0
20230907,155100,73855567,1205,1205,1205,1205,0
20230907,155000,73855567,1205,1205,1205,1205,0
20230907,154900,73855567,1205,1205,1205,1205,0
20230907,154800,73855567,1205,1205,1205,1205,0
20230907,154700,73855567,1205,1205,1205,1205,0
20230907,154600,73855567,1205,1205,1205,1205,0
20230907,154500,73855567,1205,1205,1205,1205,0
20230907,154400,73855567,1205,1205,1205,1205,0
20230907,154300,73855567,1205,1205,1205,1205,0
20230907,154200,73855567,1205,1205,1205,1205,0
20230907,154100,73855567,1205,1205,1205,1205,0
20230907,154000,73855567,1205,1205,1205,1205,0
20230907,153900,73855567,1205,1205,1205,1205,0
20230907,153800,73855567,1205,1205,1205,1205,0
20230907,153700,73855567,1205,1205,1205,1205,0
20230907,153600,73855567,1205,1205,1205,1205,0
20230907,153500,73855567,1205,1205,1205,1205,0
20230907,153400,73855567,1205,1205,1205,1205,0
20230907,153300,73855567,1205,1205,1205,1205,0
20230907,153200,73855567,1205,1205,1205,1205,0
20230907,153100,73855567,1205,1205,1205,1205,0
20230907,153000,73855567,1205,1205,1205,1205,1855
20230907,152900,71620292,1202,1202,1202,1202,0
20230907,152800,71620292,1202,1202,1202,1202,0
20230907,152700,71620292,1202,1202,1202,1202,0
20230907,152600,71620292,1202,1202,1202,1202,0
20230907,152500,71620292,1202,1202,1202,1202,0
20230907,152400,71620292,1202,1202,1202,1202,0
20230907,152300,71620292,1202,1202,1202,1202,0
20230907,152200,71620292,1202,1202,1202,1202,0
20230907,152100,71620292,1202,1202,1202,1202,0
20230907,152000,71620292,1202,1202,1202,1202,0
20230907,151900,71620292,1202,1202,1202,1202,0
20230907,151800,71620292,1202,1202,1202,1202,0
20230907,151700,71620292,1202,1202,1202,1202,0
20230907,151600,71620292,1202,1202,1202,1202,0
20230907,151500,71620292,1202,1202,1202,1202,0
20230907,151400,71620292,1202,1202,1202,1202,0
20230907,151300,71620292,1202,1201,1202,1199,401
20230907,151200,71138636,1202,1201,1202,1201,225
20230907,151100,70868409,1201,1201,1201,1201,0
20230907,151000,70868409,1201,1201,1201,1201,0
20230907,150900,70868409,1201,1201,1201,1201,0
20230907,150800,70868409,1201,1201,1201,1201,100
20230907,150700,70748309,1201,1201,1201,1201,110
20230907,150600,70616199,1201,1201,1201,1201,11
20230907,150500,70602988,1201,1201,1201,1201,0
20230907,150400,70602988,1201,1201,1201,1201,0
20230907,150300,70602988,1201,1201,1201,1201,18
20230907,150200,70581370,1201,1201,1201,1201,0
20230907,150100,70581370,1201,1201,1201,1201,0
20230907,150000,70581370,1201,1201,1201,1201,0
20230907,145900,70581370,1201,1201,1201,1201,0
20230907,145800,70581370,1201,1201,1201,1201,0
20230907,145700,70581370,1201,1201,1201,1201,0
20230907,145600,70581370,1201,1201,1201,1201,1773
20230907,145500,68451997,1200,1200,1200,1200,0
20230907,145400,68451997,1200,1200,1200,1200,450
20230907,145300,67911997,1200,1200,1200,1200,0
20230907,145200,67911997,1200,1200,1200,1200,0
20230907,145100,67911997,1200,1200,1200,1200,0
20230907,145000,67911997,1200,1200,1200,1200,0
20230907,144900,67911997,1200,1200,1200,1200,1
20230907,144800,67910797,1200,1200,1200,1200,1
20230907,144700,67909597,1202,1202,1202,1202,0
20230907,144600,67909597,1202,1202,1202,1202,0
20230907,144500,67909597,1202,1202,1202,1202,0
20230907,144400,67909597,1202,1202,1202,1202,0
20230907,144300,67909597,1202,1202,1202,1202,0
20230907,144200,67909597,1202,1202,1202,1202,0
20230907,144100,67909597,1202,1202,1202,1202,1
20230907,144000,67908395,1199,1199,1199,1198,23
20230907,143900,67880837,1202,1202,1202,1202,0
20230907,143800,67880837,1202,1202,1202,1202,0
20230907,143700,67880837,1202,1202,1202,1202,0
20230907,143600,67880837,1202,1202,1202,1202,0
20230907,143500,67880837,1202,1202,1202,1202,1
20230907,143400,67879635,1199,1199,1199,1199,0
20230907,143300,67879635,1199,1199,1199,1199,0
20230907,143200,67879635,1199,1202,1202,1199,51
20230907,143100,67818336,1198,1198,1198,1198,0
20230907,143000,67818336,1198,1198,1198,1198,0
20230907,142900,67818336,1198,1198,1198,1198,0
20230907,142800,67818336,1198,1198,1198,1198,0
20230907,142700,67818336,1198,1198,1198,1198,0
20230907,142600,67818336,1198,1198,1198,1198,0
20230907,142500,67818336,1198,1198,1198,1198,0
20230907,142400,67818336,1198,1198,1198,1198,0
20230907,142300,67818336,1198,1199,1199,1198,300
20230907,142200,67458935,1202,1202,1202,1202,0
20230907,142100,67458935,1202,1200,1202,1200,830
20230907,142000,66462251,1199,1199,1199,1199,0
20230907,141900,66462251,1199,1199,1199,1199,1
20230907,141800,66461052,1200,1200,1200,1200,0
20230907,141700,66461052,1200,1200,1200,1200,0
20230907,141600,66461052,1200,1200,1200,1200,0
20230907,141500,66461052,1200,1200,1200,1200,0
20230907,141400,66461052,1200,1200,1200,1200,0
20230907,141300,66461052,1200,1200,1200,1200,0
20230907,141200,66461052,1200,1200,1200,1200,0
20230907,141100,66461052,1200,1200,1200,1200,0
20230907,141000,66461052,1200,1200,1200,1200,0
20230907,140900,66461052,1200,1200,1200,1200,0
20230907,140800,66461052,1200,1200,1200,1200,0
20230907,140700,66461052,1200,1200,1200,1200,0
20230907,140600,66461052,1200,1200,1200,1200,0
20230907,140500,66461052,1200,1200,1200,1200,0
20230907,140400,66461052,1200,1200,1200,1200,0
20230907,140300,66461052,1200,1200,1200,1200,0
20230907,140200,66461052,1200,1200,1200,1200,1134
20230907,140100,65100252,1200,1200,1200,1200,367
20230907,140000,64659852,1203,1203,1203,1203,0
20230907,135900,64659852,1203,1203,1203,1203,0
20230907,135800,64659852,1203,1203,1203,1203,0
20230907,135700,64659852,1203,1203,1203,1203,0
20230907,135600,64659852,1203,1203,1203,1203,0
20230907,135500,64659852,1203,1203,1203,1203,31
20230907,135400,64622559,1203,1203,1203,1203,0
20230907,135300,64622559,1203,1203,1203,1203,0
20230907,135200,64622559,1203,1203,1203,1203,0
20230907,135100,64622559,1203,1203,1203,1203,1
20230907,135000,64621356,1202,1202,1202,1202,363
20230907,134900,64185030,1202,1202,1202,1202,854
20230907,134800,63158522,1202,1202,1202,1202,0
20230907,134700,63158522,1202,1202,1202,1202,0
20230907,134600,63158522,1202,1202,1202,1202,0
20230907,134500,63158522,1202,1202,1202,1202,1
20230907,134400,63157320,1200,1200,1200,1200,0
20230907,134300,63157320,1200,1200,1200,1200,0
20230907,134200,63157320,1200,1200,1200,1200,0
20230907,134100,63157320,1200,1200,1200,1200,0
20230907,134000,63157320,1200,1200,1200,1200,500
20230907,133900,62557320,1202,1202,1202,1202,0
20230907,133800,62557320,1202,1200,1202,1200,1666
20230907,133700,60554886,1200,1200,1200,1200,0
20230907,133600,60554886,1200,1200,1200,1200,1000
20230907,133500,59354886,1198,1198,1198,1198,50
20230907,133400,59294986,1198,1198,1198,1198,0
20230907,133300,59294986,1198,1198,1198,1198,0
20230907,133200,59294986,1198,1198,1198,1198,50
20230907,133100,59235086,1199,1198,1199,1198,15
20230907,133000,59217106,1198,1199,1199,1198,2193
20230907,132900,56589881,1199,1199,1199,1199,0
20230907,132800,56589881,1199,1199,1199,1199,28
20230907,132700,56556309,1199,1199,1199,1199,326
20230907,132600,56165435,1199,1199,1199,1199,0
20230907,132500,56165435,1199,1199,1199,1199,0
20230907,132400,56165435,1199,1199,1199,1199,0
20230907,132300,56165435,1199,1199,1199,1199,4
20230907,132200,56160639,1200,1200,1200,1200,0
20230907,132100,56160639,1200,1199,1200,1199,22
20230907,132000,56134259,1199,1199,1199,1199,0
20230907,131900,56134259,1199,1199,1199,1199,0
20230907,131800,56134259,1199,1199,1199,1199,2
20230907,131700,56131861,1199,1199,1199,1199,0
20230907,131600,56131861,1199,1199,1199,1199,142
20230907,131500,55961603,1200,1200,1200,1200,0
20230907,131400,55961603,1200,1200,1200,1200,0
20230907,131300,55961603,1200,1200,1200,1200,2
20230907,131200,55959203,1200,1200,1200,1200,0
20230907,131100,55959203,1200,1200,1200,1200,0
20230907,131000,55959203,1200,1200,1200,1200,0
20230907,130900,55959203,1200,1200,1200,1200,0
20230907,130800,55959203,1200,1200,1200,1200,0
20230907,130700,55959203,1200,1200,1200,1200,0
20230907,130600,55959203,1200,1200,1200,1200,223
20230907,130500,55691603,1200,1200,1200,1200,0
20230907,130400,55691603,1200,1200,1200,1200,0
20230907,130300,55691603,1200,1200,1200,1200,0
20230907,130200,55691603,1200,1200,1200,1200,0
20230907,130100,55691603,1200,1200,1200,1200,0
20230907,130000,55691603,1200,1201,1201,1200,463
20230907,125900,55135998,1202,1202,1202,1202,0
20230907,125800,55135998,1202,1202,1202,1202,0
20230907,125700,55135998,1202,1202,1202,1202,0
20230907,125600,55135998,1202,1202,1202,1202,0
20230907,125500,55135998,1202,1202,1202,1202,0
20230907,125400,55135998,1202,1202,1202,1202,1
20230907,125300,55134796,1202,1202,1202,1202,40
20230907,125200,55086716,1202,1202,1202,1202,0
20230907,125100,55086716,1202,1202,1202,1202,0
20230907,125000,55086716,1202,1202,1202,1202,0
20230907,124900,55086716,1202,1202,1202,1202,0
20230907,124800,55086716,1202,1202,1202,1202,0
20230907,124700,55086716,1202,1202,1202,1202,0
20230907,124600,55086716,1202,1202,1202,1202,0
20230907,124500,55086716,1202,1202,1202,1202,0
20230907,124400,55086716,1202,1202,1202,1202,0
20230907,124300,55086716,1202,1202,1202,1202,0
20230907,124200,55086716,1202,1202,1202,1202,0
20230907,124100,55086716,1202,1202,1202,1202,0
20230907,124000,55086716,1202,1202,1202,1202,1
20230907,123900,55085514,1200,1200,1200,1200,0
20230907,123800,55085514,1200,1200,1200,1200,100
20230907,123700,54965514,1202,1202,1202,1202,0
20230907,123600,54965514,1202,1202,1202,1202,0
20230907,123500,54965514,1202,1202,1202,1202,0
20230907,123400,54965514,1202,1202,1202,1202,0
20230907,123300,54965514,1202,1202,1202,1202,0
20230907,123200,54965514,1202,1202,1202,1202,0
20230907,123100,54965514,1202,1202,1202,1202,0
20230907,123000,54965514,1202,1202,1202,1202,0
20230907,122900,54965514,1202,1202,1202,1202,0
20230907,122800,54965514,1202,1202,1202,1202,0
20230907,122700,54965514,1202,1202,1202,1202,0
20230907,122600,54965514,1202,1202,1202,1202,0
20230907,122500,54965514,1202,1202,1202,1202,0
20230907,122400,54965514,1202,1202,1202,1202,0
20230907,122300,54965514,1202,1202,1202,1202,0
20230907,122200,54965514,1202,1202,1202,1202,0
20230907,122100,54965514,1202,1202,1202,1202,0
20230907,122000,54965514,1202,1202,1202,1202,0
20230907,121900,54965514,1202,1202,1202,1202,1
20230907,121800,54964312,1200,1200,1200,1200,0
20230907,121700,54964312,1200,1200,1200,1200,0
20230907,121600,54964312,1200,1200,1200,1200,0
20230907,121500,54964312,1200,1200,1200,1200,0
20230907,121400,54964312,1200,1200,1200,1200,0
20230907,121300,54964312,1200,1200,1200,1200,0
20230907,121200,54964312,1200,1202,1202,1200,15
20230907,121100,54946300,1200,1200,1200,1200,0
20230907,121000,54946300,1200,1200,1200,1200,0
20230907,120900,54946300,1200,1200,1200,1200,333
20230907,120800,54546700,1202,1202,1202,1202,0
20230907,120700,54546700,1202,1202,1202,1202,0
20230907,120600,54546700,1202,1202,1202,1202,2
20230907,120500,54544296,1202,1202,1202,1202,0
20230907,120400,54544296,1202,1202,1202,1202,0
20230907,120300,54544296,1202,1202,1202,1202,0
20230907,120200,54544296,1202,1202,1202,1202,0
20230907,120100,54544296,1202,1202,1202,1202,0
20230907,120000,54544296,1202,1202,1202,1202,0
20230907,115900,54544296,1202,1202,1202,1202,0
20230907,115800,54544296,1202,1202,1202,1202,0
20230907,115700,54544296,1202,1202,1202,1202,0
20230907,115600,54544296,1202,1202,1202,1202,0
20230907,115500,54544296,1202,1202,1202,1202,0
20230907,115400,54544296,1202,1202,1202,1202,0
20230907,115300,54544296,1202,1202,1202,1202,0
20230907,115200,54544296,1202,1202,1202,1202,0
20230907,115100,54544296,1202,1202,1202,1202,0
20230907,115000,54544296,1202,1202,1202,1202,0
20230907,114900,54544296,1202,1202,1202,1202,0
20230907,114800,54544296,1202,1202,1202,1202,0
20230907,114700,54544296,1202,1202,1202,1202,0
20230907,114600,54544296,1202,1202,1202,1202,0
20230907,114500,54544296,1202,1202,1202,1202,2
20230907,114400,54541892,1202,1202,1202,1202,0
20230907,114300,54541892,1202,1200,1202,1197,2330
20230907,114200,51751166,1202,1202,1202,1202,0
20230907,114100,51751166,1202,1202,1202,1202,0
20230907,114000,51751166,1202,1202,1202,1202,1314
20230907,113900,50171738,1202,1202,1202,1202,0
20230907,113800,50171738,1202,1202,1202,1202,0
20230907,113700,50171738,1202,1202,1202,1202,0
20230907,113600,50171738,1202,1202,1202,1202,0
20230907,113500,50171738,1202,1202,1202,1202,0
20230907,113400,50171738,1202,1202,1202,1202,0
20230907,113300,50171738,1202,1202,1202,1202,0
20230907,113200,50171738,1202,1202,1202,1202,0
20230907,113100,50171738,1202,1202,1202,1202,1
20230907,113000,50170536,1198,1198,1198,1198,20
20230907,112900,50146576,1202,1202,1202,1202,0
20230907,112800,50146576,1202,1202,1202,1202,4
20230907,112700,50141768,1202,1202,1202,1202,0
20230907,112600,50141768,1202,1202,1202,1202,0
20230907,112500,50141768,1202,1202,1202,1202,0
20230907,112400,50141768,1202,1202,1202,1202,10
20230907,112300,50129748,1202,1202,1202,1202,0
20230907,112200,50129748,1202,1202,1202,1202,0
20230907,112100,50129748,1202,1202,1202,1202,0
20230907,112000,50129748,1202,1202,1202,1202,0
20230907,111900,50129748,1202,1202,1202,1202,0
20230907,111800,50129748,1202,1202,1202,1202,0
20230907,111700,50129748,1202,1202,1202,1202,100
20230907,111600,50009548,1202,1202,1202,1202,0
20230907,111500,50009548,1202,1202,1202,1202,6
20230907,111400,50002336,1202,1202,1202,1202,0
20230907,111300,50002336,1202,1202,1202,1202,0
20230907,111200,50002336,1202,1202,1202,1202,0
20230907,111100,50002336,1202,1202,1202,1202,0
20230907,111000,50002336,1202,1202,1202,1202,0
20230907,110900,50002336,1202,1202,1202,1202,0
20230907,110800,50002336,1202,1202,1202,1202,0
20230907,110700,50002336,1202,1202,1202,1202,0
20230907,110600,50002336,1202,1202,1202,1202,0
20230907,110500,50002336,1202,1202,1202,1202,0
20230907,110400,50002336,1202,1202,1202,1202,0
20230907,110300,50002336,1202,1202,1202,1202,2
20230907,110200,49999932,1202,1202,1202,1202,0
20230907,110100,49999932,1202,1202,1202,1202,5
20230907,110000,49993922,1202,1202,1202,1202,0
20230907,105900,49993922,1202,1202,1202,1202,2
20230907,105800,49991518,1200,1198,1200,1198,207
20230907,105700,49743530,1200,1200,1200,1200,0
20230907,105600,49743530,1200,1200,1200,1200,0
20230907,105500,49743530,1200,1200,1200,1200,51
20230907,105400,49682330,1204,1204,1204,1204,0
20230907,105300,49682330,1204,1204,1204,1204,0
20230907,105200,49682330,1204,1204,1204,1204,0
20230907,105100,49682330,1204,1204,1204,1204,0
20230907,105000,49682330,1204,1204,1204,1204,0
20230907,104900,49682330,1204,1204,1204,1204,0
20230907,104800,49682330,1204,1204,1204,1204,0
20230907,104700,49682330,1204,1204,1204,1204,111
20230907,104600,49548686,1204,1204,1204,1204,0
20230907,104500,49548686,1204,1204,1204,1204,0
20230907,104400,49548686,1204,1198,1204,1198,107
20230907,104300,49420494,1198,1198,1198,1198,0
20230907,104200,49420494,1198,1198,1198,1198,0
20230907,104100,49420494,1198,1198,1198,1198,0
20230907,104000,49420494,1198,1198,1198,1198,11
20230907,103900,49407316,1200,1200,1200,1200,0
20230907,103800,49407316,1200,1200,1200,1200,107
20230907,103700,49278916,1200,1200,1200,1200,0
20230907,103600,49278916,1200,1200,1200,1200,0
20230907,103500,49278916,1200,1198,1200,1198,42
20230907,103400,49228598,1197,1197,1197,1197,0
20230907,103300,49228598,1197,1198,1199,1197,1212
20230907,103200,47777320,1198,1198,1198,1198,0
20230907,103100,47777320,1198,1198,1198,1198,0
20230907,103000,47777320,1198,1198,1198,1198,0
20230907,102900,47777320,1198,1198,1198,1198,1
20230907,102800,47776122,1198,1198,1198,1198,700
20230907,102700,46937522,1198,1198,1198,1198,300
20230907,102600,46578122,1197,1197,1197,1197,0
20230907,102500,46578122,1197,1198,1198,1197,2693
20230907,102400,43352932,1198,1198,1198,1198,2061
20230907,102300,40883854,1198,1198,1200,1198,448
20230907,102200,40347148,1200,1200,1200,1200,835
20230907,102100,39345148,1200,1200,1200,1200,1
20230907,102000,39343948,1198,1198,1198,1198,0
20230907,101900,39343948,1198,1198,1198,1198,200
20230907,101800,39104348,1198,1198,1198,1198,220
20230907,101700,38840788,1198,1198,1198,1198,0
20230907,101600,38840788,1198,1199,1199,1198,3693
20230907,101500,34412882,1199,1199,1199,1199,0
20230907,101400,34412882,1199,1200,1200,1199,1742
20230907,101300,32323784,1203,1203,1203,1203,0
20230907,101200,32323784,1203,1203,1203,1203,2
20230907,101100,32321378,1203,1203,1203,1203,0
20230907,101000,32321378,1203,1203,1203,1203,1
20230907,100900,32320175,1200,1200,1202,1200,1252
20230907,100800,30817773,1200,1200,1200,1200,0
20230907,100700,30817773,1200,1200,1200,1200,0
20230907,100600,30817773,1200,1200,1200,1200,0
20230907,100500,30817773,1200,1200,1200,1200,13
20230907,100400,30802173,1200,1200,1200,1200,0
20230907,100300,30802173,1200,1200,1200,1200,0
20230907,100200,30802173,1200,1200,1200,1200,51
20230907,100100,30740973,1200,1200,1200,1200,0
20230907,100000,30740973,1200,1201,1201,1200,11941
20230907,095900,16411678,1203,1203,1203,1203,0
20230907,095800,16411678,1203,1203,1203,1203,1
20230907,095700,16410475,1203,1201,1203,1201,21
20230907,095600,16385224,1203,1203,1203,1203,6
20230907,095500,16378006,1203,1202,1203,1202,26
20230907,095400,16346739,1203,1203,1203,1203,1
20230907,095300,16345536,1203,1203,1203,1203,0
20230907,095200,16345536,1203,1203,1203,1203,0
20230907,095100,16345536,1203,1203,1203,1203,4
20230907,095000,16340724,1204,1204,1204,1204,0
20230907,094900,16340724,1204,1204,1204,1204,0
20230907,094800,16340724,1204,1205,1205,1204,7
20230907,094700,16332293,1205,1205,1205,1205,120
20230907,094600,16187693,1206,1205,1206,1205,392
20230907,094500,15715330,1205,1205,1205,1205,0
20230907,094400,15715330,1205,1201,1205,1200,466
20230907,094300,15155336,1205,1205,1205,1205,0
20230907,094200,15155336,1205,1205,1205,1205,0
20230907,094100,15155336,1205,1205,1205,1205,0
20230907,094000,15155336,1205,1205,1205,1205,4
20230907,093900,15150516,1206,1205,1206,1205,97
20230907,093800,15033630,1205,1205,1205,1205,2
20230907,093700,15031220,1205,1201,1205,1200,562
20230907,093600,14356254,1201,1200,1201,1200,203
20230907,093500,14112569,1200,1200,1200,1200,976
20230907,093400,12941369,1200,1200,1200,1200,0
20230907,093300,12941369,1200,1200,1200,1200,152
20230907,093200,12758969,1200,1200,1200,1200,108
20230907,093100,12629369,1200,1201,1201,1200,172
20230907,093000,12422907,1200,1200,1201,1200,731
20230907,092900,11545701,1201,1202,1202,1201,593
20230907,092800,10833420,1205,1205,1205,1205,0
20230907,092700,10833420,1205,1206,1206,1205,4966
20230907,092600,4845556,1207,1207,1207,1207,0
20230907,092500,4845556,1207,1207,1207,1207,0
20230907,092400,4845556,1207,1207,1207,1207,6
20230907,092300,4838314,1207,1207,1207,1207,1000
20230907,092200,3631314,1208,1208,1208,1208,0
20230907,092100,3631314,1208,1208,1208,1208,0
20230907,092000,3631314,1208,1208,1208,1208,0
20230907,091900,3631314,1208,1208,1208,1208,0
20230907,091800,3631314,1208,1208,1208,1208,2
20230907,091700,3628898,1212,1212,1212,1212,0
20230907,091600,3628898,1212,1212,1212,1212,0
20230907,091500,3628898,1212,1206,1212,1206,19
20230907,091400,3605930,1212,1212,1212,1212,0
20230907,091300,3605930,1212,1212,1212,1212,0
20230907,091200,3605930,1212,1206,1212,1206,1180
20230907,091100,2182844,1212,1212,1212,1212,0
20230907,091000,2182844,1212,1212,1212,1212,0
20230907,090900,2182844,1212,1212,1212,1206,3
20230907,090800,2179214,1210,1210,1212,1210,190
20230907,090700,1949312,1210,1210,1210,1210,1100
20230907,090600,618312,1212,1212,1212,1212,0
20230907,090500,618312,1212,1212,1212,1212,0
20230907,090400,618312,1212,1212,1212,1212,1
20230907,090300,617100,1210,1210,1210,1210,0
20230907,090200,617100,1210,1210,1210,1210,0
20230907,090100,617100,1210,1210,1210,1210,0
20230907,090000,617100,1210,1210,1210,1210,510