KissMeData/014440/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,185400,44550420,3550,3550,3550,3550,1253
20230906,185300,44550420,3550,3550,3550,3550,0
20230906,185200,44550420,3550,3550,3550,3550,0
20230906,185100,44550420,3550,3550,3550,3550,0
20230906,185000,44550420,3550,3550,3550,3550,0
20230906,184900,44550420,3550,3550,3550,3550,0
20230906,184800,44550420,3550,3550,3550,3550,0
20230906,184700,44550420,3550,3550,3550,3550,0
20230906,184600,44550420,3550,3550,3550,3550,0
20230906,184500,44550420,3550,3550,3550,3550,0
20230906,184400,44550420,3550,3550,3550,3550,0
20230906,184300,44550420,3550,3550,3550,3550,0
20230906,184200,44550420,3550,3550,3550,3550,0
20230906,184100,44550420,3550,3550,3550,3550,0
20230906,184000,44550420,3550,3550,3550,3550,0
20230906,183900,44550420,3550,3550,3550,3550,0
20230906,183800,44550420,3550,3550,3550,3550,0
20230906,183700,44550420,3550,3550,3550,3550,0
20230906,183600,44550420,3550,3550,3550,3550,0
20230906,183500,44550420,3550,3550,3550,3550,0
20230906,183400,44550420,3550,3550,3550,3550,0
20230906,183300,44550420,3550,3550,3550,3550,0
20230906,183200,44550420,3550,3550,3550,3550,0
20230906,183100,44550420,3550,3550,3550,3550,0
20230906,183000,44550420,3550,3550,3550,3550,0
20230906,182900,44550420,3550,3550,3550,3550,0
20230906,182800,44550420,3550,3550,3550,3550,0
20230906,182700,44550420,3550,3550,3550,3550,0
20230906,182600,44550420,3550,3550,3550,3550,0
20230906,182500,44550420,3550,3550,3550,3550,0
20230906,182400,44550420,3550,3550,3550,3550,1253
20230906,182300,44550420,3550,3550,3550,3550,0
20230906,182200,44550420,3550,3550,3550,3550,0
20230906,182100,44550420,3550,3550,3550,3550,0
20230906,182000,44550420,3550,3550,3550,3550,0
20230906,181900,44550420,3550,3550,3550,3550,0
20230906,181800,44550420,3550,3550,3550,3550,0
20230906,181700,44550420,3550,3550,3550,3550,0
20230906,181600,44550420,3550,3550,3550,3550,0
20230906,181500,44550420,3550,3550,3550,3550,0
20230906,181400,44550420,3550,3550,3550,3550,0
20230906,181300,44550420,3550,3550,3550,3550,0
20230906,181200,44550420,3550,3550,3550,3550,0
20230906,181100,44550420,3550,3550,3550,3550,0
20230906,181000,44550420,3550,3550,3550,3550,0
20230906,180900,44550420,3550,3550,3550,3550,0
20230906,180800,44550420,3550,3550,3550,3550,0
20230906,180700,44550420,3550,3550,3550,3550,0
20230906,180600,44550420,3550,3550,3550,3550,0
20230906,180500,44550420,3550,3550,3550,3550,0
20230906,180400,44550420,3550,3550,3550,3550,0
20230906,180300,44550420,3550,3550,3550,3550,0
20230906,180200,44550420,3550,3550,3550,3550,0
20230906,180100,44550420,3550,3550,3550,3550,0
20230906,180000,44550420,3550,3550,3550,3550,0
20230906,175900,44550420,3550,3550,3550,3550,0
20230906,175800,44550420,3550,3550,3550,3550,0
20230906,175700,44550420,3550,3550,3550,3550,0
20230906,175600,44550420,3550,3550,3550,3550,0
20230906,175500,44550420,3550,3550,3550,3550,0
20230906,175400,44550420,3550,3550,3550,3550,1253
20230906,175300,44550420,3550,3550,3550,3550,0
20230906,175200,44550420,3550,3550,3550,3550,0
20230906,175100,44550420,3550,3550,3550,3550,0
20230906,175000,44550420,3550,3550,3550,3550,0
20230906,174900,44550420,3550,3550,3550,3550,0
20230906,174800,44550420,3550,3550,3550,3550,0
20230906,174700,44550420,3550,3550,3550,3550,0
20230906,174600,44550420,3550,3550,3550,3550,0
20230906,174500,44550420,3550,3550,3550,3550,0
20230906,174400,44550420,3550,3550,3550,3550,0
20230906,174300,44550420,3550,3550,3550,3550,0
20230906,174200,44550420,3550,3550,3550,3550,0
20230906,174100,44550420,3550,3550,3550,3550,0
20230906,174000,44550420,3550,3550,3550,3550,0
20230906,173900,44550420,3550,3550,3550,3550,0
20230906,173800,44550420,3550,3550,3550,3550,0
20230906,173700,44550420,3550,3550,3550,3550,0
20230906,173600,44550420,3550,3550,3550,3550,0
20230906,173500,44550420,3550,3550,3550,3550,0
20230906,173400,44550420,3550,3550,3550,3550,0
20230906,173300,44550420,3550,3550,3550,3550,0
20230906,173200,44550420,3550,3550,3550,3550,0
20230906,173100,44550420,3550,3550,3550,3550,0
20230906,173000,44550420,3550,3550,3550,3550,0
20230906,172900,44550420,3550,3550,3550,3550,0
20230906,172800,44550420,3550,3550,3550,3550,0
20230906,172700,44550420,3550,3550,3550,3550,0
20230906,172600,44550420,3550,3550,3550,3550,0
20230906,172500,44550420,3550,3550,3550,3550,0
20230906,172400,44550420,3550,3550,3550,3550,1253
20230906,172300,44550420,3550,3550,3550,3550,0
20230906,172200,44550420,3550,3550,3550,3550,0
20230906,172100,44550420,3550,3550,3550,3550,0
20230906,172000,44550420,3550,3550,3550,3550,0
20230906,171900,44550420,3550,3550,3550,3550,0
20230906,171800,44550420,3550,3550,3550,3550,0
20230906,171700,44550420,3550,3550,3550,3550,0
20230906,171600,44550420,3550,3550,3550,3550,0
20230906,171500,44550420,3550,3550,3550,3550,0
20230906,171400,44550420,3550,3550,3550,3550,0
20230906,171300,44550420,3550,3550,3550,3550,0
20230906,171200,44550420,3550,3550,3550,3550,0
20230906,171100,44550420,3550,3550,3550,3550,0
20230906,171000,44550420,3550,3550,3550,3550,0
20230906,170900,44550420,3550,3550,3550,3550,0
20230906,170800,44550420,3550,3550,3550,3550,0
20230906,170700,44550420,3550,3550,3550,3550,0
20230906,170600,44550420,3550,3550,3550,3550,0
20230906,170500,44550420,3550,3550,3550,3550,0
20230906,170400,44550420,3550,3550,3550,3550,0
20230906,170300,44550420,3550,3550,3550,3550,0
20230906,170200,44550420,3550,3550,3550,3550,0
20230906,170100,44550420,3550,3550,3550,3550,0
20230906,170000,44550420,3550,3550,3550,3550,0
20230906,165900,44550420,3550,3550,3550,3550,0
20230906,165800,44550420,3550,3550,3550,3550,0
20230906,165700,44550420,3550,3550,3550,3550,0
20230906,165600,44550420,3550,3550,3550,3550,0
20230906,165500,44550420,3550,3550,3550,3550,0
20230906,165400,44550420,3550,3550,3550,3550,1253
20230906,165300,44550420,3550,3550,3550,3550,0
20230906,165200,44550420,3550,3550,3550,3550,0
20230906,165100,44550420,3550,3550,3550,3550,0
20230906,165000,44550420,3550,3550,3550,3550,0
20230906,164900,44550420,3550,3550,3550,3550,0
20230906,164800,44550420,3550,3550,3550,3550,0
20230906,164700,44550420,3550,3550,3550,3550,0
20230906,164600,44550420,3550,3550,3550,3550,0
20230906,164500,44550420,3550,3550,3550,3550,0
20230906,164400,44550420,3550,3550,3550,3550,0
20230906,164300,44550420,3550,3550,3550,3550,0
20230906,164200,44550420,3550,3550,3550,3550,0
20230906,164100,44550420,3550,3550,3550,3550,0
20230906,164000,44550420,3550,3550,3550,3550,0
20230906,163900,44550420,3550,3550,3550,3550,0
20230906,163800,44550420,3550,3550,3550,3550,0
20230906,163700,44550420,3550,3550,3550,3550,0
20230906,163600,44550420,3550,3550,3550,3550,0
20230906,163500,44550420,3550,3550,3550,3550,0
20230906,163400,44550420,3550,3550,3550,3550,0
20230906,163300,44550420,3550,3550,3550,3550,0
20230906,163200,44550420,3550,3550,3550,3550,0
20230906,163100,44550420,3550,3550,3550,3550,0
20230906,163000,44550420,3550,3550,3550,3550,0
20230906,162900,44550420,3550,3550,3550,3550,0
20230906,162800,44550420,3550,3550,3550,3550,0
20230906,162700,44550420,3550,3550,3550,3550,0
20230906,162600,44550420,3550,3550,3550,3550,0
20230906,162500,44550420,3550,3550,3550,3550,0
20230906,162400,44550420,3550,3550,3550,3550,1253
20230906,162300,44550420,3550,3550,3550,3550,0
20230906,162200,44550420,3550,3550,3550,3550,0
20230906,162100,44550420,3550,3550,3550,3550,0
20230906,162000,44550420,3550,3550,3550,3550,0
20230906,161900,44550420,3550,3550,3550,3550,0
20230906,161800,44550420,3550,3550,3550,3550,0
20230906,161700,44550420,3550,3550,3550,3550,0
20230906,161600,44550420,3550,3550,3550,3550,0
20230906,161500,44550420,3550,3550,3550,3550,0
20230906,161400,44550420,3550,3550,3550,3550,0
20230906,161300,44550420,3550,3550,3550,3550,0
20230906,161200,44550420,3550,3550,3550,3550,0
20230906,161100,44550420,3550,3550,3550,3550,0
20230906,161000,44550420,3550,3550,3550,3550,0
20230906,160900,44550420,3550,3550,3550,3550,0
20230906,160800,44550420,3550,3550,3550,3550,0
20230906,160700,44550420,3550,3550,3550,3550,0
20230906,160600,44550420,3550,3550,3550,3550,0
20230906,160500,44550420,3550,3550,3550,3550,0
20230906,160400,44550420,3550,3550,3550,3550,0
20230906,160300,44550420,3550,3550,3550,3550,0
20230906,160200,44550420,3550,3550,3550,3550,0
20230906,160100,44550420,3550,3550,3550,3550,0
20230906,160000,44550420,3550,3550,3550,3550,0
20230906,155900,44550420,3550,3550,3550,3550,0
20230906,155800,44550420,3550,3550,3550,3550,0
20230906,155700,44550420,3550,3550,3550,3550,0
20230906,155600,44550420,3550,3550,3550,3550,0
20230906,155500,44550420,3550,3550,3550,3550,0
20230906,155400,44550420,3550,3550,3550,3550,1253
20230906,155300,44550420,3550,3550,3550,3550,0
20230906,155200,44550420,3550,3550,3550,3550,0
20230906,155100,44550420,3550,3550,3550,3550,0
20230906,155000,44550420,3550,3550,3550,3550,0
20230906,154900,44550420,3550,3550,3550,3550,0
20230906,154800,44550420,3550,3550,3550,3550,0
20230906,154700,44550420,3550,3550,3550,3550,0
20230906,154600,44550420,3550,3550,3550,3550,0
20230906,154500,44550420,3550,3550,3550,3550,0
20230906,154400,44550420,3550,3550,3550,3550,0
20230906,154300,44550420,3550,3550,3550,3550,0
20230906,154200,44550420,3550,3550,3550,3550,0
20230906,154100,44550420,3550,3550,3550,3550,0
20230906,154000,44550420,3550,3550,3550,3550,0
20230906,153900,44550420,3550,3550,3550,3550,0
20230906,153800,44550420,3550,3550,3550,3550,0
20230906,153700,44550420,3550,3550,3550,3550,0
20230906,153600,44550420,3550,3550,3550,3550,0
20230906,153500,44550420,3550,3550,3550,3550,0
20230906,153400,44550420,3550,3550,3550,3550,0
20230906,153300,44550420,3550,3550,3550,3550,0
20230906,153200,44550420,3550,3550,3550,3550,0
20230906,153100,44550420,3550,3550,3550,3550,0
20230906,153000,44550420,3550,3550,3550,3550,1253
20230906,152900,40102270,3535,3535,3535,3535,0
20230906,152800,40102270,3535,3535,3535,3535,0
20230906,152700,40102270,3535,3535,3535,3535,0
20230906,152600,40102270,3535,3535,3535,3535,0
20230906,152500,40102270,3535,3535,3535,3535,0
20230906,152400,40102270,3535,3535,3535,3535,0
20230906,152300,40102270,3535,3535,3535,3535,0
20230906,152200,40102270,3535,3535,3535,3535,0
20230906,152100,40102270,3535,3535,3535,3535,0
20230906,152000,40102270,3535,3535,3535,3535,0
20230906,151900,40102270,3535,3520,3535,3520,66
20230906,151800,39869860,3535,3530,3535,3530,40
20230906,151700,39728655,3530,3530,3530,3530,0
20230906,151600,39728655,3530,3530,3530,3530,0
20230906,151500,39728655,3530,3530,3530,3530,0
20230906,151400,39728655,3530,3530,3530,3530,0
20230906,151300,39728655,3530,3530,3530,3530,0
20230906,151200,39728655,3530,3530,3530,3530,1
20230906,151100,39725125,3535,3535,3535,3535,0
20230906,151000,39725125,3535,3535,3535,3535,0
20230906,150900,39725125,3535,3535,3535,3535,1
20230906,150800,39721590,3515,3515,3515,3515,2
20230906,150700,39714560,3540,3540,3540,3540,0
20230906,150600,39714560,3540,3540,3540,3540,1
20230906,150500,39711020,3535,3535,3535,3535,0
20230906,150400,39711020,3535,3535,3535,3535,0
20230906,150300,39711020,3535,3535,3535,3535,0
20230906,150200,39711020,3535,3535,3535,3535,3
20230906,150100,39700415,3510,3510,3510,3510,1
20230906,150000,39696905,3530,3530,3530,3530,0
20230906,145900,39696905,3530,3530,3530,3530,0
20230906,145800,39696905,3530,3530,3530,3530,0
20230906,145700,39696905,3530,3530,3530,3530,0
20230906,145600,39696905,3530,3530,3530,3530,0
20230906,145500,39696905,3530,3530,3530,3530,1
20230906,145400,39693375,3505,3505,3505,3505,0
20230906,145300,39693375,3505,3505,3505,3505,0
20230906,145200,39693375,3505,3505,3505,3505,0
20230906,145100,39693375,3505,3520,3520,3505,800
20230906,145000,36886405,3535,3535,3535,3535,10
20230906,144900,36851055,3535,3535,3535,3535,0
20230906,144800,36851055,3535,3535,3535,3535,0
20230906,144700,36851055,3535,3535,3535,3535,0
20230906,144600,36851055,3535,3535,3535,3535,0
20230906,144500,36851055,3535,3535,3535,3535,0
20230906,144400,36851055,3535,3535,3535,3535,0
20230906,144300,36851055,3535,3535,3535,3535,0
20230906,144200,36851055,3535,3535,3535,3535,0
20230906,144100,36851055,3535,3535,3535,3535,0
20230906,144000,36851055,3535,3535,3535,3535,0
20230906,143900,36851055,3535,3535,3535,3535,0
20230906,143800,36851055,3535,3535,3535,3535,1
20230906,143700,36847520,3520,3520,3520,3520,0
20230906,143600,36847520,3520,3520,3520,3520,1
20230906,143500,36844000,3520,3520,3520,3520,136
20230906,143400,36365280,3520,3525,3525,3520,363
20230906,143300,35087400,3525,3525,3525,3525,0
20230906,143200,35087400,3525,3525,3525,3525,0
20230906,143100,35087400,3525,3525,3525,3525,0
20230906,143000,35087400,3525,3525,3525,3525,20
20230906,142900,35016900,3525,3525,3525,3525,0
20230906,142800,35016900,3525,3525,3525,3525,0
20230906,142700,35016900,3525,3525,3525,3525,1
20230906,142600,35013375,3550,3550,3550,3550,0
20230906,142500,35013375,3550,3550,3550,3550,0
20230906,142400,35013375,3550,3550,3550,3550,0
20230906,142300,35013375,3550,3550,3550,3550,0
20230906,142200,35013375,3550,3550,3550,3550,0
20230906,142100,35013375,3550,3550,3550,3550,0
20230906,142000,35013375,3550,3550,3550,3550,0
20230906,141900,35013375,3550,3550,3550,3550,0
20230906,141800,35013375,3550,3550,3550,3550,0
20230906,141700,35013375,3550,3550,3550,3550,0
20230906,141600,35013375,3550,3550,3550,3550,0
20230906,141500,35013375,3550,3550,3550,3550,0
20230906,141400,35013375,3550,3550,3550,3550,0
20230906,141300,35013375,3550,3525,3550,3525,8
20230906,141200,34985005,3555,3555,3555,3555,0
20230906,141100,34985005,3555,3555,3555,3555,0
20230906,141000,34985005,3555,3555,3555,3555,0
20230906,140900,34985005,3555,3555,3555,3555,0
20230906,140800,34985005,3555,3545,3555,3545,200
20230906,140700,34275090,3545,3545,3545,3545,0
20230906,140600,34275090,3545,3540,3545,3540,2
20230906,140500,34268005,3525,3525,3525,3525,0
20230906,140400,34268005,3525,3525,3525,3525,0
20230906,140300,34268005,3525,3525,3525,3525,100
20230906,140200,33915505,3550,3550,3550,3550,0
20230906,140100,33915505,3550,3550,3550,3550,0
20230906,140000,33915505,3550,3550,3550,3550,0
20230906,135900,33915505,3550,3550,3550,3550,0
20230906,135800,33915505,3550,3550,3550,3550,0
20230906,135700,33915505,3550,3550,3550,3550,3
20230906,135600,33904855,3520,3520,3520,3520,2
20230906,135500,33897815,3560,3560,3560,3560,0
20230906,135400,33897815,3560,3560,3560,3560,0
20230906,135300,33897815,3560,3560,3560,3560,0
20230906,135200,33897815,3560,3545,3560,3540,326
20230906,135100,32741520,3545,3545,3545,3545,0
20230906,135000,32741520,3545,3545,3545,3545,0
20230906,134900,32741520,3545,3545,3545,3545,0
20230906,134800,32741520,3545,3520,3545,3520,180
20230906,134700,32107870,3520,3525,3525,3520,517
20230906,134600,30287960,3550,3550,3550,3550,0
20230906,134500,30287960,3550,3540,3550,3540,2000
20230906,134400,23195695,3535,3510,3535,3510,1304
20230906,134300,18603615,3505,3505,3505,3505,0
20230906,134200,18603615,3505,3505,3505,3505,1
20230906,134100,18600110,3515,3515,3515,3515,20
20230906,134000,18529810,3515,3515,3515,3515,0
20230906,133900,18529810,3515,3515,3515,3515,0
20230906,133800,18529810,3515,3515,3515,3515,0
20230906,133700,18529810,3515,3515,3515,3515,1
20230906,133600,18526295,3505,3505,3505,3505,0
20230906,133500,18526295,3505,3505,3505,3505,0
20230906,133400,18526295,3505,3505,3505,3505,0
20230906,133300,18526295,3505,3515,3515,3505,18
20230906,133200,18463125,3510,3510,3510,3510,22
20230906,133100,18385905,3515,3515,3515,3515,0
20230906,133000,18385905,3515,3515,3515,3515,0
20230906,132900,18385905,3515,3515,3515,3515,0
20230906,132800,18385905,3515,3515,3515,3515,0
20230906,132700,18385905,3515,3515,3515,3515,10
20230906,132600,18350755,3515,3515,3515,3515,0
20230906,132500,18350755,3515,3515,3515,3515,0
20230906,132400,18350755,3515,3515,3515,3515,0
20230906,132300,18350755,3515,3515,3515,3515,0
20230906,132200,18350755,3515,3515,3515,3515,0
20230906,132100,18350755,3515,3515,3515,3515,0
20230906,132000,18350755,3515,3515,3515,3515,0
20230906,131900,18350755,3515,3515,3515,3515,0
20230906,131800,18350755,3515,3515,3515,3515,10
20230906,131700,18315605,3520,3520,3520,3520,0
20230906,131600,18315605,3520,3520,3520,3520,0
20230906,131500,18315605,3520,3520,3520,3520,0
20230906,131400,18315605,3520,3520,3520,3520,0
20230906,131300,18315605,3520,3520,3520,3520,0
20230906,131200,18315605,3520,3520,3520,3520,0
20230906,131100,18315605,3520,3520,3520,3520,0
20230906,131000,18315605,3520,3520,3520,3520,0
20230906,130900,18315605,3520,3520,3520,3520,0
20230906,130800,18315605,3520,3520,3520,3520,4
20230906,130700,18301525,3520,3520,3520,3520,0
20230906,130600,18301525,3520,3520,3520,3520,0
20230906,130500,18301525,3520,3520,3520,3520,0
20230906,130400,18301525,3520,3520,3520,3520,0
20230906,130300,18301525,3520,3520,3520,3520,0
20230906,130200,18301525,3520,3520,3520,3520,0
20230906,130100,18301525,3520,3520,3520,3520,0
20230906,130000,18301525,3520,3520,3520,3520,0
20230906,125900,18301525,3520,3520,3520,3520,0
20230906,125800,18301525,3520,3520,3520,3520,0
20230906,125700,18301525,3520,3520,3520,3520,0
20230906,125600,18301525,3520,3520,3520,3520,0
20230906,125500,18301525,3520,3520,3520,3520,10
20230906,125400,18266325,3525,3525,3525,3525,0
20230906,125300,18266325,3525,3525,3525,3525,0
20230906,125200,18266325,3525,3525,3525,3525,0
20230906,125100,18266325,3525,3525,3525,3525,0
20230906,125000,18266325,3525,3525,3525,3525,0
20230906,124900,18266325,3525,3525,3525,3525,50
20230906,124800,18090075,3525,3525,3525,3525,100
20230906,124700,17737575,3525,3525,3525,3525,0
20230906,124600,17737575,3525,3525,3525,3525,0
20230906,124500,17737575,3525,3525,3525,3525,0
20230906,124400,17737575,3525,3525,3525,3525,0
20230906,124300,17737575,3525,3525,3525,3525,0
20230906,124200,17737575,3525,3525,3525,3525,0
20230906,124100,17737575,3525,3525,3525,3525,1
20230906,124000,17734050,3525,3525,3525,3525,0
20230906,123900,17734050,3525,3525,3525,3525,0
20230906,123800,17734050,3525,3525,3525,3525,0
20230906,123700,17734050,3525,3525,3525,3525,0
20230906,123600,17734050,3525,3525,3525,3525,0
20230906,123500,17734050,3525,3525,3525,3525,0
20230906,123400,17734050,3525,3525,3525,3525,0
20230906,123300,17734050,3525,3525,3525,3525,0
20230906,123200,17734050,3525,3525,3525,3525,0
20230906,123100,17734050,3525,3525,3525,3525,0
20230906,123000,17734050,3525,3525,3525,3525,0
20230906,122900,17734050,3525,3525,3525,3525,0
20230906,122800,17734050,3525,3525,3525,3525,0
20230906,122700,17734050,3525,3525,3525,3525,0
20230906,122600,17734050,3525,3525,3525,3525,0
20230906,122500,17734050,3525,3520,3525,3520,31
20230906,122400,17624925,3520,3520,3520,3520,0
20230906,122300,17624925,3520,3520,3520,3520,73
20230906,122200,17367965,3520,3520,3520,3520,0
20230906,122100,17367965,3520,3520,3520,3520,0
20230906,122000,17367965,3520,3520,3520,3520,0
20230906,121900,17367965,3520,3520,3520,3520,0
20230906,121800,17367965,3520,3520,3520,3520,1
20230906,121700,17364445,3515,3515,3515,3515,0
20230906,121600,17364445,3515,3515,3515,3515,0
20230906,121500,17364445,3515,3515,3515,3515,0
20230906,121400,17364445,3515,3515,3515,3515,0
20230906,121300,17364445,3515,3515,3515,3515,0
20230906,121200,17364445,3515,3515,3515,3515,0
20230906,121100,17364445,3515,3515,3515,3515,0
20230906,121000,17364445,3515,3515,3515,3515,10
20230906,120900,17329295,3505,3505,3505,3505,0
20230906,120800,17329295,3505,3525,3525,3505,64
20230906,120700,17104845,3525,3520,3525,3520,11
20230906,120600,17066085,3525,3525,3525,3525,0
20230906,120500,17066085,3525,3525,3525,3525,0
20230906,120400,17066085,3525,3525,3525,3525,0
20230906,120300,17066085,3525,3525,3525,3525,0
20230906,120200,17066085,3525,3525,3525,3525,0
20230906,120100,17066085,3525,3520,3525,3520,283
20230906,120000,16068810,3525,3525,3525,3525,0
20230906,115900,16068810,3525,3525,3525,3525,0
20230906,115800,16068810,3525,3525,3525,3525,0
20230906,115700,16068810,3525,3525,3525,3525,0
20230906,115600,16068810,3525,3525,3525,3525,0
20230906,115500,16068810,3525,3525,3525,3525,0
20230906,115400,16068810,3525,3525,3525,3525,0
20230906,115300,16068810,3525,3525,3525,3525,0
20230906,115200,16068810,3525,3525,3525,3525,0
20230906,115100,16068810,3525,3525,3525,3525,0
20230906,115000,16068810,3525,3525,3525,3525,0
20230906,114900,16068810,3525,3525,3525,3525,0
20230906,114800,16068810,3525,3525,3525,3525,0
20230906,114700,16068810,3525,3520,3525,3520,20
20230906,114600,15998390,3520,3520,3520,3520,0
20230906,114500,15998390,3520,3520,3520,3520,0
20230906,114400,15998390,3520,3520,3520,3520,10
20230906,114300,15963190,3520,3520,3520,3520,0
20230906,114200,15963190,3520,3520,3520,3520,0
20230906,114100,15963190,3520,3520,3520,3520,0
20230906,114000,15963190,3520,3520,3520,3520,0
20230906,113900,15963190,3520,3520,3520,3520,0
20230906,113800,15963190,3520,3520,3520,3520,0
20230906,113700,15963190,3520,3520,3520,3520,0
20230906,113600,15963190,3520,3520,3520,3520,0
20230906,113500,15963190,3520,3520,3520,3520,100
20230906,113400,15611190,3520,3520,3520,3520,0
20230906,113300,15611190,3520,3520,3520,3520,0
20230906,113200,15611190,3520,3520,3520,3520,0
20230906,113100,15611190,3520,3515,3520,3515,15
20230906,113000,15558440,3515,3515,3515,3515,0
20230906,112900,15558440,3515,3515,3515,3515,0
20230906,112800,15558440,3515,3515,3515,3515,0
20230906,112700,15558440,3515,3515,3515,3515,0
20230906,112600,15558440,3515,3515,3515,3515,0
20230906,112500,15558440,3515,3515,3515,3515,0
20230906,112400,15558440,3515,3515,3515,3515,0
20230906,112300,15558440,3515,3515,3515,3515,0
20230906,112200,15558440,3515,3515,3515,3515,0
20230906,112100,15558440,3515,3515,3515,3515,0
20230906,112000,15558440,3515,3515,3515,3515,0
20230906,111900,15558440,3515,3515,3515,3515,0
20230906,111800,15558440,3515,3515,3515,3515,1
20230906,111700,15554925,3495,3495,3495,3495,0
20230906,111600,15554925,3495,3505,3505,3495,356
20230906,111500,14309170,3520,3520,3520,3520,0
20230906,111400,14309170,3520,3520,3520,3520,0
20230906,111300,14309170,3520,3520,3520,3520,1
20230906,111200,14305650,3510,3510,3510,3510,0
20230906,111100,14305650,3510,3510,3510,3510,0
20230906,111000,14305650,3510,3510,3510,3510,319
20230906,110900,13185960,3520,3520,3520,3520,0
20230906,110800,13185960,3520,3520,3520,3520,1
20230906,110700,13182440,3515,3515,3515,3515,0
20230906,110600,13182440,3515,3515,3515,3515,1
20230906,110500,13178925,3525,3510,3525,3510,501
20230906,110400,11420400,3525,3525,3525,3525,0
20230906,110300,11420400,3525,3525,3525,3525,0
20230906,110200,11420400,3525,3525,3525,3525,0
20230906,110100,11420400,3525,3525,3525,3525,0
20230906,110000,11420400,3525,3525,3525,3525,0
20230906,105900,11420400,3525,3525,3525,3525,0
20230906,105800,11420400,3525,3525,3525,3525,0
20230906,105700,11420400,3525,3525,3525,3525,0
20230906,105600,11420400,3525,3525,3525,3525,0
20230906,105500,11420400,3525,3525,3525,3525,1
20230906,105400,11416875,3515,3515,3515,3515,10
20230906,105300,11381725,3525,3525,3525,3525,0
20230906,105200,11381725,3525,3525,3525,3525,0
20230906,105100,11381725,3525,3525,3525,3525,0
20230906,105000,11381725,3525,3525,3525,3525,0
20230906,104900,11381725,3525,3525,3525,3525,0
20230906,104800,11381725,3525,3525,3525,3525,1
20230906,104700,11378200,3515,3515,3515,3515,0
20230906,104600,11378200,3515,3515,3515,3515,24
20230906,104500,11293840,3530,3530,3530,3530,0
20230906,104400,11293840,3530,3530,3530,3530,0
20230906,104300,11293840,3530,3530,3530,3530,0
20230906,104200,11293840,3530,3530,3530,3530,0
20230906,104100,11293840,3530,3515,3530,3515,19
20230906,104000,11227040,3515,3515,3515,3515,182
20230906,103900,10587310,3520,3520,3520,3520,2
20230906,103800,10580270,3530,3530,3530,3530,0
20230906,103700,10580270,3530,3530,3530,3530,0
20230906,103600,10580270,3530,3530,3530,3530,0
20230906,103500,10580270,3530,3530,3530,3530,0
20230906,103400,10580270,3530,3530,3530,3530,0
20230906,103300,10580270,3530,3530,3530,3530,0
20230906,103200,10580270,3530,3530,3530,3530,1
20230906,103100,10576740,3525,3525,3525,3525,0
20230906,103000,10576740,3525,3525,3525,3525,0
20230906,102900,10576740,3525,3525,3525,3525,0
20230906,102800,10576740,3525,3525,3525,3525,0
20230906,102700,10576740,3525,3525,3525,3525,0
20230906,102600,10576740,3525,3525,3525,3525,0
20230906,102500,10576740,3525,3525,3525,3525,0
20230906,102400,10576740,3525,3525,3525,3525,0
20230906,102300,10576740,3525,3525,3525,3525,150
20230906,102200,10047990,3525,3525,3525,3525,0
20230906,102100,10047990,3525,3530,3530,3525,2
20230906,102000,10040935,3515,3515,3515,3515,0
20230906,101900,10040935,3515,3515,3515,3515,0
20230906,101800,10040935,3515,3515,3515,3515,1
20230906,101700,10037420,3520,3520,3520,3520,3
20230906,101600,10026860,3540,3540,3540,3540,0
20230906,101500,10026860,3540,3540,3540,3540,0
20230906,101400,10026860,3540,3540,3540,3540,0
20230906,101300,10026860,3540,3540,3540,3540,0
20230906,101200,10026860,3540,3540,3540,3540,0
20230906,101100,10026860,3540,3540,3540,3540,0
20230906,101000,10026860,3540,3540,3540,3540,0
20230906,100900,10026860,3540,3540,3540,3540,0
20230906,100800,10026860,3540,3540,3540,3540,0
20230906,100700,10026860,3540,3540,3540,3540,0
20230906,100600,10026860,3540,3540,3540,3540,0
20230906,100500,10026860,3540,3540,3540,3540,0
20230906,100400,10026860,3540,3540,3540,3540,0
20230906,100300,10026860,3540,3540,3540,3540,0
20230906,100200,10026860,3540,3540,3540,3540,0
20230906,100100,10026860,3540,3540,3540,3540,0
20230906,100000,10026860,3540,3540,3540,3540,0
20230906,095900,10026860,3540,3540,3540,3540,0
20230906,095800,10026860,3540,3530,3540,3530,13
20230906,095700,9980960,3520,3520,3520,3520,2
20230906,095600,9973920,3535,3520,3535,3520,108
20230906,095500,9593745,3520,3520,3520,3520,0
20230906,095400,9593745,3520,3520,3520,3520,0
20230906,095300,9593745,3520,3520,3520,3520,0
20230906,095200,9593745,3520,3515,3520,3515,116
20230906,095100,9186000,3515,3515,3515,3515,0
20230906,095000,9186000,3515,3515,3515,3515,0
20230906,094900,9186000,3515,3515,3515,3515,306
20230906,094800,8110410,3520,3520,3520,3520,0
20230906,094700,8110410,3520,3520,3520,3520,0
20230906,094600,8110410,3520,3520,3520,3520,0
20230906,094500,8110410,3520,3520,3520,3520,0
20230906,094400,8110410,3520,3520,3520,3520,0
20230906,094300,8110410,3520,3520,3520,3520,20
20230906,094200,8040010,3520,3520,3520,3520,71
20230906,094100,7790090,3525,3525,3525,3525,0
20230906,094000,7790090,3525,3525,3525,3525,0
20230906,093900,7790090,3525,3525,3525,3525,0
20230906,093800,7790090,3525,3525,3525,3525,0
20230906,093700,7790090,3525,3525,3525,3525,0
20230906,093600,7790090,3525,3530,3530,3525,59
20230906,093500,7582065,3540,3540,3540,3540,0
20230906,093400,7582065,3540,3540,3540,3540,0
20230906,093300,7582065,3540,3530,3540,3530,3
20230906,093200,7571460,3540,3525,3540,3525,52
20230906,093100,7388145,3525,3525,3525,3525,0
20230906,093000,7388145,3525,3525,3525,3525,1
20230906,092900,7384620,3525,3525,3525,3525,1
20230906,092800,7381095,3515,3515,3515,3515,0
20230906,092700,7381095,3515,3515,3515,3515,0
20230906,092600,7381095,3515,3515,3515,3515,0
20230906,092500,7381095,3515,3515,3515,3515,0
20230906,092400,7381095,3515,3515,3515,3515,0
20230906,092300,7381095,3515,3515,3515,3515,0
20230906,092200,7381095,3515,3515,3515,3515,0
20230906,092100,7381095,3515,3515,3515,3515,0
20230906,092000,7381095,3515,3515,3515,3515,0
20230906,091900,7381095,3515,3520,3520,3515,19
20230906,091800,7314305,3515,3520,3520,3515,200
20230906,091700,6611300,3515,3530,3530,3515,1000
20230906,091600,3091365,3530,3530,3530,3530,0
20230906,091500,3091365,3530,3530,3530,3530,0
20230906,091400,3091365,3530,3530,3530,3530,0
20230906,091300,3091365,3530,3530,3530,3530,0
20230906,091200,3091365,3530,3530,3530,3530,0
20230906,091100,3091365,3530,3530,3530,3530,0
20230906,091000,3091365,3530,3530,3530,3530,0
20230906,090900,3091365,3530,3530,3530,3530,14
20230906,090800,3041945,3530,3530,3530,3530,1
20230906,090700,3038415,3515,3515,3515,3515,0
20230906,090600,3038415,3515,3515,3515,3515,0
20230906,090500,3038415,3515,3515,3515,3515,0
20230906,090400,3038415,3515,3515,3515,3515,20
20230906,090300,2968115,3515,3515,3515,3515,0
20230906,090200,2968115,3515,3520,3520,3515,549
20230906,090100,1035920,3520,3520,3520,3520,1
20230906,090000,1032400,3560,3560,3560,3560,290