KissMeData/260970/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,203000,72761320,14220,14220,14220,14220,204
20230907,202900,72761320,14220,14220,14220,14220,0
20230907,202800,72761320,14220,14220,14220,14220,0
20230907,202700,72761320,14220,14220,14220,14220,0
20230907,202600,72761320,14220,14220,14220,14220,0
20230907,202500,72761320,14220,14220,14220,14220,0
20230907,202400,72761320,14220,14220,14220,14220,0
20230907,202300,72761320,14220,14220,14220,14220,0
20230907,202200,72761320,14220,14220,14220,14220,0
20230907,202100,72761320,14220,14220,14220,14220,0
20230907,202000,72761320,14220,14220,14220,14220,0
20230907,201900,72761320,14220,14220,14220,14220,0
20230907,201800,72761320,14220,14220,14220,14220,0
20230907,201700,72761320,14220,14220,14220,14220,0
20230907,201600,72761320,14220,14220,14220,14220,0
20230907,201500,72761320,14220,14220,14220,14220,0
20230907,201400,72761320,14220,14220,14220,14220,0
20230907,201300,72761320,14220,14220,14220,14220,0
20230907,201200,72761320,14220,14220,14220,14220,0
20230907,201100,72761320,14220,14220,14220,14220,0
20230907,201000,72761320,14220,14220,14220,14220,0
20230907,200900,72761320,14220,14220,14220,14220,0
20230907,200800,72761320,14220,14220,14220,14220,0
20230907,200700,72761320,14220,14220,14220,14220,0
20230907,200600,72761320,14220,14220,14220,14220,0
20230907,200500,72761320,14220,14220,14220,14220,0
20230907,200400,72761320,14220,14220,14220,14220,0
20230907,200300,72761320,14220,14220,14220,14220,0
20230907,200200,72761320,14220,14220,14220,14220,0
20230907,200100,72761320,14220,14220,14220,14220,0
20230907,200000,72761320,14220,14220,14220,14220,204
20230907,195900,72761320,14220,14220,14220,14220,0
20230907,195800,72761320,14220,14220,14220,14220,0
20230907,195700,72761320,14220,14220,14220,14220,0
20230907,195600,72761320,14220,14220,14220,14220,0
20230907,195500,72761320,14220,14220,14220,14220,0
20230907,195400,72761320,14220,14220,14220,14220,0
20230907,195300,72761320,14220,14220,14220,14220,0
20230907,195200,72761320,14220,14220,14220,14220,0
20230907,195100,72761320,14220,14220,14220,14220,0
20230907,195000,72761320,14220,14220,14220,14220,0
20230907,194900,72761320,14220,14220,14220,14220,0
20230907,194800,72761320,14220,14220,14220,14220,0
20230907,194700,72761320,14220,14220,14220,14220,0
20230907,194600,72761320,14220,14220,14220,14220,0
20230907,194500,72761320,14220,14220,14220,14220,0
20230907,194400,72761320,14220,14220,14220,14220,0
20230907,194300,72761320,14220,14220,14220,14220,0
20230907,194200,72761320,14220,14220,14220,14220,0
20230907,194100,72761320,14220,14220,14220,14220,0
20230907,194000,72761320,14220,14220,14220,14220,0
20230907,193900,72761320,14220,14220,14220,14220,0
20230907,193800,72761320,14220,14220,14220,14220,0
20230907,193700,72761320,14220,14220,14220,14220,0
20230907,193600,72761320,14220,14220,14220,14220,0
20230907,193500,72761320,14220,14220,14220,14220,0
20230907,193400,72761320,14220,14220,14220,14220,0
20230907,193300,72761320,14220,14220,14220,14220,0
20230907,193200,72761320,14220,14220,14220,14220,0
20230907,193100,72761320,14220,14220,14220,14220,0
20230907,193000,72761320,14220,14220,14220,14220,204
20230907,192900,72761320,14220,14220,14220,14220,0
20230907,192800,72761320,14220,14220,14220,14220,0
20230907,192700,72761320,14220,14220,14220,14220,0
20230907,192600,72761320,14220,14220,14220,14220,0
20230907,192500,72761320,14220,14220,14220,14220,0
20230907,192400,72761320,14220,14220,14220,14220,0
20230907,192300,72761320,14220,14220,14220,14220,0
20230907,192200,72761320,14220,14220,14220,14220,0
20230907,192100,72761320,14220,14220,14220,14220,0
20230907,192000,72761320,14220,14220,14220,14220,0
20230907,191900,72761320,14220,14220,14220,14220,0
20230907,191800,72761320,14220,14220,14220,14220,0
20230907,191700,72761320,14220,14220,14220,14220,0
20230907,191600,72761320,14220,14220,14220,14220,0
20230907,191500,72761320,14220,14220,14220,14220,0
20230907,191400,72761320,14220,14220,14220,14220,0
20230907,191300,72761320,14220,14220,14220,14220,0
20230907,191200,72761320,14220,14220,14220,14220,0
20230907,191100,72761320,14220,14220,14220,14220,0
20230907,191000,72761320,14220,14220,14220,14220,0
20230907,190900,72761320,14220,14220,14220,14220,0
20230907,190800,72761320,14220,14220,14220,14220,0
20230907,190700,72761320,14220,14220,14220,14220,0
20230907,190600,72761320,14220,14220,14220,14220,0
20230907,190500,72761320,14220,14220,14220,14220,0
20230907,190400,72761320,14220,14220,14220,14220,0
20230907,190300,72761320,14220,14220,14220,14220,0
20230907,190200,72761320,14220,14220,14220,14220,0
20230907,190100,72761320,14220,14220,14220,14220,0
20230907,190000,72761320,14220,14220,14220,14220,204
20230907,185900,72761320,14220,14220,14220,14220,0
20230907,185800,72761320,14220,14220,14220,14220,0
20230907,185700,72761320,14220,14220,14220,14220,0
20230907,185600,72761320,14220,14220,14220,14220,0
20230907,185500,72761320,14220,14220,14220,14220,0
20230907,185400,72761320,14220,14220,14220,14220,0
20230907,185300,72761320,14220,14220,14220,14220,0
20230907,185200,72761320,14220,14220,14220,14220,0
20230907,185100,72761320,14220,14220,14220,14220,0
20230907,185000,72761320,14220,14220,14220,14220,0
20230907,184900,72761320,14220,14220,14220,14220,0
20230907,184800,72761320,14220,14220,14220,14220,0
20230907,184700,72761320,14220,14220,14220,14220,0
20230907,184600,72761320,14220,14220,14220,14220,0
20230907,184500,72761320,14220,14220,14220,14220,0
20230907,184400,72761320,14220,14220,14220,14220,0
20230907,184300,72761320,14220,14220,14220,14220,0
20230907,184200,72761320,14220,14220,14220,14220,0
20230907,184100,72761320,14220,14220,14220,14220,0
20230907,184000,72761320,14220,14220,14220,14220,0
20230907,183900,72761320,14220,14220,14220,14220,0
20230907,183800,72761320,14220,14220,14220,14220,0
20230907,183700,72761320,14220,14220,14220,14220,0
20230907,183600,72761320,14220,14220,14220,14220,0
20230907,183500,72761320,14220,14220,14220,14220,0
20230907,183400,72761320,14220,14220,14220,14220,0
20230907,183300,72761320,14220,14220,14220,14220,0
20230907,183200,72761320,14220,14220,14220,14220,0
20230907,183100,72761320,14220,14220,14220,14220,0
20230907,183000,72761320,14220,14220,14220,14220,204
20230907,182900,72761320,14220,14220,14220,14220,0
20230907,182800,72761320,14220,14220,14220,14220,0
20230907,182700,72761320,14220,14220,14220,14220,0
20230907,182600,72761320,14220,14220,14220,14220,0
20230907,182500,72761320,14220,14220,14220,14220,0
20230907,182400,72761320,14220,14220,14220,14220,0
20230907,182300,72761320,14220,14220,14220,14220,0
20230907,182200,72761320,14220,14220,14220,14220,0
20230907,182100,72761320,14220,14220,14220,14220,0
20230907,182000,72761320,14220,14220,14220,14220,0
20230907,181900,72761320,14220,14220,14220,14220,0
20230907,181800,72761320,14220,14220,14220,14220,0
20230907,181700,72761320,14220,14220,14220,14220,0
20230907,181600,72761320,14220,14220,14220,14220,0
20230907,181500,72761320,14220,14220,14220,14220,0
20230907,181400,72761320,14220,14220,14220,14220,0
20230907,181300,72761320,14220,14220,14220,14220,0
20230907,181200,72761320,14220,14220,14220,14220,0
20230907,181100,72761320,14220,14220,14220,14220,0
20230907,181000,72761320,14220,14220,14220,14220,0
20230907,180900,72761320,14220,14220,14220,14220,0
20230907,180800,72761320,14220,14220,14220,14220,0
20230907,180700,72761320,14220,14220,14220,14220,0
20230907,180600,72761320,14220,14220,14220,14220,0
20230907,180500,72761320,14220,14220,14220,14220,0
20230907,180400,72761320,14220,14220,14220,14220,0
20230907,180300,72761320,14220,14220,14220,14220,0
20230907,180200,72761320,14220,14220,14220,14220,0
20230907,180100,72761320,14220,14220,14220,14220,0
20230907,180000,72761320,14220,14220,14220,14220,204
20230907,175900,72761320,14220,14220,14220,14220,0
20230907,175800,72761320,14220,14220,14220,14220,0
20230907,175700,72761320,14220,14220,14220,14220,0
20230907,175600,72761320,14220,14220,14220,14220,0
20230907,175500,72761320,14220,14220,14220,14220,0
20230907,175400,72761320,14220,14220,14220,14220,0
20230907,175300,72761320,14220,14220,14220,14220,0
20230907,175200,72761320,14220,14220,14220,14220,0
20230907,175100,72761320,14220,14220,14220,14220,0
20230907,175000,72761320,14220,14220,14220,14220,0
20230907,174900,72761320,14220,14220,14220,14220,0
20230907,174800,72761320,14220,14220,14220,14220,0
20230907,174700,72761320,14220,14220,14220,14220,0
20230907,174600,72761320,14220,14220,14220,14220,0
20230907,174500,72761320,14220,14220,14220,14220,0
20230907,174400,72761320,14220,14220,14220,14220,0
20230907,174300,72761320,14220,14220,14220,14220,0
20230907,174200,72761320,14220,14220,14220,14220,0
20230907,174100,72761320,14220,14220,14220,14220,0
20230907,174000,72761320,14220,14220,14220,14220,0
20230907,173900,72761320,14220,14220,14220,14220,0
20230907,173800,72761320,14220,14220,14220,14220,0
20230907,173700,72761320,14220,14220,14220,14220,0
20230907,173600,72761320,14220,14220,14220,14220,0
20230907,173500,72761320,14220,14220,14220,14220,0
20230907,173400,72761320,14220,14220,14220,14220,0
20230907,173300,72761320,14220,14220,14220,14220,0
20230907,173200,72761320,14220,14220,14220,14220,0
20230907,173100,72761320,14220,14220,14220,14220,0
20230907,173000,72761320,14220,14220,14220,14220,204
20230907,172900,72761320,14220,14220,14220,14220,0
20230907,172800,72761320,14220,14220,14220,14220,0
20230907,172700,72761320,14220,14220,14220,14220,0
20230907,172600,72761320,14220,14220,14220,14220,0
20230907,172500,72761320,14220,14220,14220,14220,0
20230907,172400,72761320,14220,14220,14220,14220,0
20230907,172300,72761320,14220,14220,14220,14220,0
20230907,172200,72761320,14220,14220,14220,14220,0
20230907,172100,72761320,14220,14220,14220,14220,0
20230907,172000,72761320,14220,14220,14220,14220,0
20230907,171900,72761320,14220,14220,14220,14220,0
20230907,171800,72761320,14220,14220,14220,14220,0
20230907,171700,72761320,14220,14220,14220,14220,0
20230907,171600,72761320,14220,14220,14220,14220,0
20230907,171500,72761320,14220,14220,14220,14220,0
20230907,171400,72761320,14220,14220,14220,14220,0
20230907,171300,72761320,14220,14220,14220,14220,0
20230907,171200,72761320,14220,14220,14220,14220,0
20230907,171100,72761320,14220,14220,14220,14220,0
20230907,171000,72761320,14220,14220,14220,14220,0
20230907,170900,72761320,14220,14220,14220,14220,0
20230907,170800,72761320,14220,14220,14220,14220,0
20230907,170700,72761320,14220,14220,14220,14220,0
20230907,170600,72761320,14220,14220,14220,14220,0
20230907,170500,72761320,14220,14220,14220,14220,0
20230907,170400,72761320,14220,14220,14220,14220,0
20230907,170300,72761320,14220,14220,14220,14220,0
20230907,170200,72761320,14220,14220,14220,14220,0
20230907,170100,72761320,14220,14220,14220,14220,0
20230907,170000,72761320,14220,14220,14220,14220,204
20230907,165900,72761320,14220,14220,14220,14220,0
20230907,165800,72761320,14220,14220,14220,14220,0
20230907,165700,72761320,14220,14220,14220,14220,0
20230907,165600,72761320,14220,14220,14220,14220,0
20230907,165500,72761320,14220,14220,14220,14220,0
20230907,165400,72761320,14220,14220,14220,14220,0
20230907,165300,72761320,14220,14220,14220,14220,0
20230907,165200,72761320,14220,14220,14220,14220,0
20230907,165100,72761320,14220,14220,14220,14220,0
20230907,165000,72761320,14220,14220,14220,14220,0
20230907,164900,72761320,14220,14220,14220,14220,0
20230907,164800,72761320,14220,14220,14220,14220,0
20230907,164700,72761320,14220,14220,14220,14220,0
20230907,164600,72761320,14220,14220,14220,14220,0
20230907,164500,72761320,14220,14220,14220,14220,0
20230907,164400,72761320,14220,14220,14220,14220,0
20230907,164300,72761320,14220,14220,14220,14220,0
20230907,164200,72761320,14220,14220,14220,14220,0
20230907,164100,72761320,14220,14220,14220,14220,0
20230907,164000,72761320,14220,14220,14220,14220,0
20230907,163900,72761320,14220,14220,14220,14220,0
20230907,163800,72761320,14220,14220,14220,14220,0
20230907,163700,72761320,14220,14220,14220,14220,0
20230907,163600,72761320,14220,14220,14220,14220,0
20230907,163500,72761320,14220,14220,14220,14220,0
20230907,163400,72761320,14220,14220,14220,14220,0
20230907,163300,72761320,14220,14220,14220,14220,0
20230907,163200,72761320,14220,14220,14220,14220,0
20230907,163100,72761320,14220,14220,14220,14220,0
20230907,163000,72761320,14220,14220,14220,14220,204
20230907,162900,72761320,14220,14220,14220,14220,0
20230907,162800,72761320,14220,14220,14220,14220,0
20230907,162700,72761320,14220,14220,14220,14220,0
20230907,162600,72761320,14220,14220,14220,14220,0
20230907,162500,72761320,14220,14220,14220,14220,0
20230907,162400,72761320,14220,14220,14220,14220,0
20230907,162300,72761320,14220,14220,14220,14220,0
20230907,162200,72761320,14220,14220,14220,14220,0
20230907,162100,72761320,14220,14220,14220,14220,0
20230907,162000,72761320,14220,14220,14220,14220,0
20230907,161900,72761320,14220,14220,14220,14220,0
20230907,161800,72761320,14220,14220,14220,14220,0
20230907,161700,72761320,14220,14220,14220,14220,0
20230907,161600,72761320,14220,14220,14220,14220,0
20230907,161500,72761320,14220,14220,14220,14220,0
20230907,161400,72761320,14220,14220,14220,14220,0
20230907,161300,72761320,14220,14220,14220,14220,0
20230907,161200,72761320,14220,14220,14220,14220,0
20230907,161100,72761320,14220,14220,14220,14220,0
20230907,161000,72761320,14220,14220,14220,14220,0
20230907,160900,72761320,14220,14220,14220,14220,0
20230907,160800,72761320,14220,14220,14220,14220,0
20230907,160700,72761320,14220,14220,14220,14220,0
20230907,160600,72761320,14220,14220,14220,14220,0
20230907,160500,72761320,14220,14220,14220,14220,0
20230907,160400,72761320,14220,14220,14220,14220,0
20230907,160300,72761320,14220,14220,14220,14220,0
20230907,160200,72761320,14220,14220,14220,14220,0
20230907,160100,72761320,14220,14220,14220,14220,0
20230907,160000,72761320,14220,14220,14220,14220,204
20230907,155900,72761320,14220,14220,14220,14220,0
20230907,155800,72761320,14220,14220,14220,14220,0
20230907,155700,72761320,14220,14220,14220,14220,0
20230907,155600,72761320,14220,14220,14220,14220,0
20230907,155500,72761320,14220,14220,14220,14220,0
20230907,155400,72761320,14220,14220,14220,14220,0
20230907,155300,72761320,14220,14220,14220,14220,0
20230907,155200,72761320,14220,14220,14220,14220,0
20230907,155100,72761320,14220,14220,14220,14220,0
20230907,155000,72761320,14220,14220,14220,14220,0
20230907,154900,72761320,14220,14220,14220,14220,0
20230907,154800,72761320,14220,14220,14220,14220,0
20230907,154700,72761320,14220,14220,14220,14220,0
20230907,154600,72761320,14220,14220,14220,14220,0
20230907,154500,72761320,14220,14220,14220,14220,0
20230907,154400,72761320,14220,14220,14220,14220,0
20230907,154300,72761320,14220,14220,14220,14220,0
20230907,154200,72761320,14220,14220,14220,14220,0
20230907,154100,72761320,14220,14220,14220,14220,0
20230907,154000,72761320,14220,14220,14220,14220,0
20230907,153900,72761320,14220,14220,14220,14220,0
20230907,153800,72761320,14220,14220,14220,14220,0
20230907,153700,72761320,14220,14220,14220,14220,0
20230907,153600,72761320,14220,14220,14220,14220,0
20230907,153500,72761320,14220,14220,14220,14220,0
20230907,153400,72761320,14220,14220,14220,14220,0
20230907,153300,72761320,14220,14220,14220,14220,0
20230907,153200,72761320,14220,14220,14220,14220,0
20230907,153100,72761320,14220,14220,14220,14220,0
20230907,153000,72761320,14220,14220,14220,14220,408
20230907,152900,69860440,14230,14230,14230,14230,0
20230907,152800,69860440,14230,14230,14230,14230,0
20230907,152700,69860440,14230,14230,14230,14230,0
20230907,152600,69860440,14230,14230,14230,14230,0
20230907,152500,69860440,14230,14230,14230,14230,0
20230907,152400,69860440,14230,14230,14230,14230,0
20230907,152300,69860440,14230,14230,14230,14230,0
20230907,152200,69860440,14230,14230,14230,14230,0
20230907,152100,69860440,14230,14230,14230,14230,0
20230907,152000,69860440,14230,14230,14230,14230,0
20230907,151900,69860440,14230,14230,14230,14230,0
20230907,151800,69860440,14230,14230,14230,14230,43
20230907,151700,69248550,14240,14240,14240,14240,10
20230907,151600,69106150,14240,14240,14240,14240,0
20230907,151500,69106150,14240,14240,14240,14240,0
20230907,151400,69106150,14240,14240,14240,14240,5
20230907,151300,69034950,14230,14240,14240,14230,67
20230907,151200,68081470,14240,14240,14240,14240,15
20230907,151100,67867870,14230,14230,14230,14230,0
20230907,151000,67867870,14230,14240,14240,14230,184
20230907,150900,65248400,14290,14290,14290,14290,0
20230907,150800,65248400,14290,14290,14290,14290,12
20230907,150700,65076920,14290,14290,14290,14290,2
20230907,150600,65048340,14290,14290,14290,14290,1
20230907,150500,65034050,14310,14310,14310,14310,0
20230907,150400,65034050,14310,14310,14310,14310,0
20230907,150300,65034050,14310,14310,14310,14310,0
20230907,150200,65034050,14310,14310,14310,14310,0
20230907,150100,65034050,14310,14310,14310,14310,0
20230907,150000,65034050,14310,14310,14310,14310,0
20230907,145900,65034050,14310,14310,14310,14310,0
20230907,145800,65034050,14310,14310,14310,14310,0
20230907,145700,65034050,14310,14310,14310,14310,0
20230907,145600,65034050,14310,14310,14310,14310,0
20230907,145500,65034050,14310,14310,14310,14310,0
20230907,145400,65034050,14310,14310,14310,14310,0
20230907,145300,65034050,14310,14310,14310,14310,0
20230907,145200,65034050,14310,14310,14310,14310,0
20230907,145100,65034050,14310,14310,14310,14310,0
20230907,145000,65034050,14310,14310,14310,14310,0
20230907,144900,65034050,14310,14310,14310,14310,0
20230907,144800,65034050,14310,14310,14310,14310,0
20230907,144700,65034050,14310,14310,14310,14310,0
20230907,144600,65034050,14310,14310,14310,14310,0
20230907,144500,65034050,14310,14310,14310,14310,0
20230907,144400,65034050,14310,14310,14310,14310,0
20230907,144300,65034050,14310,14310,14310,14310,0
20230907,144200,65034050,14310,14310,14310,14310,0
20230907,144100,65034050,14310,14310,14310,14310,0
20230907,144000,65034050,14310,14310,14310,14310,0
20230907,143900,65034050,14310,14310,14310,14310,0
20230907,143800,65034050,14310,14310,14310,14310,0
20230907,143700,65034050,14310,14310,14310,14310,0
20230907,143600,65034050,14310,14310,14310,14310,0
20230907,143500,65034050,14310,14310,14310,14310,0
20230907,143400,65034050,14310,14310,14310,14310,0
20230907,143300,65034050,14310,14310,14310,14310,0
20230907,143200,65034050,14310,14310,14310,14310,0
20230907,143100,65034050,14310,14310,14310,14310,0
20230907,143000,65034050,14310,14310,14310,14310,0
20230907,142900,65034050,14310,14310,14310,14310,0
20230907,142800,65034050,14310,14310,14310,14310,0
20230907,142700,65034050,14310,14310,14310,14310,0
20230907,142600,65034050,14310,14310,14310,14310,0
20230907,142500,65034050,14310,14310,14310,14310,0
20230907,142400,65034050,14310,14310,14310,14310,0
20230907,142300,65034050,14310,14310,14310,14310,0
20230907,142200,65034050,14310,14310,14310,14310,0
20230907,142100,65034050,14310,14310,14310,14310,0
20230907,142000,65034050,14310,14310,14310,14310,0
20230907,141900,65034050,14310,14310,14310,14310,0
20230907,141800,65034050,14310,14310,14310,14310,0
20230907,141700,65034050,14310,14310,14310,14310,0
20230907,141600,65034050,14310,14310,14310,14310,0
20230907,141500,65034050,14310,14310,14310,14310,0
20230907,141400,65034050,14310,14250,14310,14240,14
20230907,141300,64834140,14250,14250,14250,14250,0
20230907,141200,64834140,14250,14250,14250,14250,0
20230907,141100,64834140,14250,14250,14250,14250,0
20230907,141000,64834140,14250,14250,14250,14250,0
20230907,140900,64834140,14250,14250,14250,14250,0
20230907,140800,64834140,14250,14250,14250,14250,0
20230907,140700,64834140,14250,14250,14250,14250,0
20230907,140600,64834140,14250,14250,14250,14250,0
20230907,140500,64834140,14250,14250,14250,14250,11
20230907,140400,64677390,14330,14330,14330,14330,0
20230907,140300,64677390,14330,14330,14330,14330,1
20230907,140200,64663060,14240,14240,14240,14240,0
20230907,140100,64663060,14240,14310,14310,14240,600
20230907,140000,56094020,14280,14280,14280,14280,0
20230907,135900,56094020,14280,14280,14280,14280,0
20230907,135800,56094020,14280,14390,14390,14280,581
20230907,135700,47787040,14490,14490,14490,14490,1
20230907,135600,47772550,14400,14400,14400,14400,1
20230907,135500,47758150,14410,14410,14410,14410,1
20230907,135400,47743740,14490,14490,14490,14490,0
20230907,135300,47743740,14490,14490,14490,14490,0
20230907,135200,47743740,14490,14490,14490,14490,0
20230907,135100,47743740,14490,14490,14490,14490,0
20230907,135000,47743740,14490,14490,14490,14490,0
20230907,134900,47743740,14490,14490,14490,14490,0
20230907,134800,47743740,14490,14490,14490,14490,0
20230907,134700,47743740,14490,14490,14490,14490,0
20230907,134600,47743740,14490,14490,14490,14490,0
20230907,134500,47743740,14490,14490,14490,14490,0
20230907,134400,47743740,14490,14490,14490,14490,0
20230907,134300,47743740,14490,14490,14490,14490,0
20230907,134200,47743740,14490,14490,14490,14490,0
20230907,134100,47743740,14490,14490,14490,14490,0
20230907,134000,47743740,14490,14490,14490,14490,0
20230907,133900,47743740,14490,14490,14490,14490,0
20230907,133800,47743740,14490,14490,14490,14490,0
20230907,133700,47743740,14490,14490,14490,14490,0
20230907,133600,47743740,14490,14490,14490,14490,0
20230907,133500,47743740,14490,14490,14490,14490,0
20230907,133400,47743740,14490,14490,14490,14490,0
20230907,133300,47743740,14490,14490,14490,14490,0
20230907,133200,47743740,14490,14490,14490,14490,3
20230907,133100,47700270,14490,14490,14490,14490,0
20230907,133000,47700270,14490,14490,14490,14490,0
20230907,132900,47700270,14490,14490,14490,14490,0
20230907,132800,47700270,14490,14490,14490,14490,0
20230907,132700,47700270,14490,14490,14490,14490,0
20230907,132600,47700270,14490,14490,14490,14490,0
20230907,132500,47700270,14490,14490,14490,14490,0
20230907,132400,47700270,14490,14400,14490,14400,60
20230907,132300,46836180,14400,14400,14400,14400,3
20230907,132200,46792980,14400,14400,14400,14400,1
20230907,132100,46778580,14500,14500,14500,14500,0
20230907,132000,46778580,14500,14500,14500,14500,0
20230907,131900,46778580,14500,14500,14500,14500,0
20230907,131800,46778580,14500,14500,14500,14500,0
20230907,131700,46778580,14500,14500,14500,14500,0
20230907,131600,46778580,14500,14500,14500,14500,0
20230907,131500,46778580,14500,14500,14500,14500,0
20230907,131400,46778580,14500,14500,14500,14500,0
20230907,131300,46778580,14500,14500,14500,14500,0
20230907,131200,46778580,14500,14500,14500,14500,2
20230907,131100,46749580,14540,14540,14540,14540,0
20230907,131000,46749580,14540,14540,14540,14540,0
20230907,130900,46749580,14540,14540,14540,14540,0
20230907,130800,46749580,14540,14540,14540,14540,0
20230907,130700,46749580,14540,14540,14540,14530,91
20230907,130600,45426640,14520,14530,14540,14520,44
20230907,130500,44787360,14540,14540,14540,14540,0
20230907,130400,44787360,14540,14540,14540,14540,0
20230907,130300,44787360,14540,14540,14540,14540,0
20230907,130200,44787360,14540,14540,14540,14540,0
20230907,130100,44787360,14540,14540,14540,14540,0
20230907,130000,44787360,14540,14540,14540,14540,0
20230907,125900,44787360,14540,14540,14540,14540,0
20230907,125800,44787360,14540,14540,14540,14540,0
20230907,125700,44787360,14540,14540,14540,14540,0
20230907,125600,44787360,14540,14540,14540,14540,0
20230907,125500,44787360,14540,14540,14540,14540,0
20230907,125400,44787360,14540,14540,14540,14540,0
20230907,125300,44787360,14540,14540,14540,14540,0
20230907,125200,44787360,14540,14540,14540,14540,0
20230907,125100,44787360,14540,14540,14540,14540,0
20230907,125000,44787360,14540,14540,14540,14540,0
20230907,124900,44787360,14540,14540,14540,14540,0
20230907,124800,44787360,14540,14540,14540,14540,0
20230907,124700,44787360,14540,14540,14540,14540,0
20230907,124600,44787360,14540,14540,14540,14540,0
20230907,124500,44787360,14540,14540,14540,14540,0
20230907,124400,44787360,14540,14540,14540,14540,0
20230907,124300,44787360,14540,14540,14540,14540,0
20230907,124200,44787360,14540,14540,14540,14540,0
20230907,124100,44787360,14540,14540,14540,14540,0
20230907,124000,44787360,14540,14540,14540,14540,0
20230907,123900,44787360,14540,14540,14540,14540,0
20230907,123800,44787360,14540,14540,14540,14540,0
20230907,123700,44787360,14540,14540,14540,14540,0
20230907,123600,44787360,14540,14540,14540,14540,0
20230907,123500,44787360,14540,14540,14540,14540,0
20230907,123400,44787360,14540,14540,14540,14540,1
20230907,123300,44772820,14540,14540,14540,14540,0
20230907,123200,44772820,14540,14540,14540,14540,0
20230907,123100,44772820,14540,14540,14540,14540,0
20230907,123000,44772820,14540,14540,14540,14540,0
20230907,122900,44772820,14540,14540,14540,14540,0
20230907,122800,44772820,14540,14540,14540,14540,0
20230907,122700,44772820,14540,14540,14540,14540,0
20230907,122600,44772820,14540,14540,14540,14540,0
20230907,122500,44772820,14540,14540,14540,14540,0
20230907,122400,44772820,14540,14540,14540,14540,0
20230907,122300,44772820,14540,14540,14540,14540,0
20230907,122200,44772820,14540,14540,14540,14540,0
20230907,122100,44772820,14540,14540,14540,14540,0
20230907,122000,44772820,14540,14540,14540,14540,0
20230907,121900,44772820,14540,14540,14540,14540,0
20230907,121800,44772820,14540,14540,14540,14540,1
20230907,121700,44758280,14360,14360,14360,14360,0
20230907,121600,44758280,14360,14360,14360,14360,0
20230907,121500,44758280,14360,14360,14360,14360,0
20230907,121400,44758280,14360,14360,14360,14360,0
20230907,121300,44758280,14360,14360,14360,14360,1
20230907,121200,44743920,14340,14340,14340,14340,0
20230907,121100,44743920,14340,14340,14340,14340,0
20230907,121000,44743920,14340,14340,14340,14340,0
20230907,120900,44743920,14340,14340,14340,14340,0
20230907,120800,44743920,14340,14340,14340,14340,0
20230907,120700,44743920,14340,14340,14340,14340,0
20230907,120600,44743920,14340,14340,14340,14340,0
20230907,120500,44743920,14340,14340,14340,14340,0
20230907,120400,44743920,14340,14340,14340,14340,0
20230907,120300,44743920,14340,14340,14340,14340,0
20230907,120200,44743920,14340,14340,14340,14340,0
20230907,120100,44743920,14340,14340,14340,14340,0
20230907,120000,44743920,14340,14340,14340,14340,0
20230907,115900,44743920,14340,14340,14340,14340,0
20230907,115800,44743920,14340,14340,14340,14340,0
20230907,115700,44743920,14340,14540,14540,14340,2
20230907,115600,44715040,14380,14380,14380,14380,0
20230907,115500,44715040,14380,14380,14380,14380,0
20230907,115400,44715040,14380,14380,14380,14380,0
20230907,115300,44715040,14380,14380,14380,14380,0
20230907,115200,44715040,14380,14380,14380,14380,0
20230907,115100,44715040,14380,14380,14380,14380,6
20230907,115000,44628760,14370,14370,14370,14370,0
20230907,114900,44628760,14370,14370,14370,14370,4
20230907,114800,44571280,14380,14380,14380,14380,0
20230907,114700,44571280,14380,14380,14380,14380,1
20230907,114600,44556900,14380,14380,14380,14380,0
20230907,114500,44556900,14380,14380,14380,14380,0
20230907,114400,44556900,14380,14350,14380,14350,19
20230907,114300,44283740,14340,14340,14340,14340,3
20230907,114200,44240720,14330,14330,14330,14330,0
20230907,114100,44240720,14330,14330,14330,14330,45
20230907,114000,43595870,14330,14330,14330,14330,0
20230907,113900,43595870,14330,14330,14330,14330,0
20230907,113800,43595870,14330,14330,14330,14330,4
20230907,113700,43538550,14330,14330,14330,14330,0
20230907,113600,43538550,14330,14330,14330,14330,1
20230907,113500,43524220,14330,14330,14330,14330,10
20230907,113400,43380920,14330,14320,14330,14320,14
20230907,113300,43180340,14320,14320,14320,14320,0
20230907,113200,43180340,14320,14310,14320,14310,2
20230907,113100,43151710,14310,14310,14310,14310,0
20230907,113000,43151710,14310,14310,14310,14310,0
20230907,112900,43151710,14310,14310,14310,14310,0
20230907,112800,43151710,14310,14310,14310,14310,0
20230907,112700,43151710,14310,14310,14310,14310,0
20230907,112600,43151710,14310,14290,14310,14290,54
20230907,112500,42379270,14280,14280,14280,14280,0
20230907,112400,42379270,14280,14280,14280,14280,0
20230907,112300,42379270,14280,14280,14280,14280,0
20230907,112200,42379270,14280,14280,14280,14280,0
20230907,112100,42379270,14280,14280,14280,14280,9
20230907,112000,42250750,14270,14270,14270,14270,8
20230907,111900,42136590,14270,14270,14270,14270,0
20230907,111800,42136590,14270,14270,14270,14270,0
20230907,111700,42136590,14270,14270,14270,14270,0
20230907,111600,42136590,14270,14270,14270,14270,0
20230907,111500,42136590,14270,14270,14270,14270,0
20230907,111400,42136590,14270,14270,14270,14270,0
20230907,111300,42136590,14270,14270,14270,14270,0
20230907,111200,42136590,14270,14270,14270,14270,0
20230907,111100,42136590,14270,14270,14270,14270,0
20230907,111000,42136590,14270,14270,14270,14270,0
20230907,110900,42136590,14270,14270,14270,14270,0
20230907,110800,42136590,14270,14270,14270,14270,1
20230907,110700,42122320,14260,14260,14260,14260,0
20230907,110600,42122320,14260,14260,14260,14260,0
20230907,110500,42122320,14260,14260,14260,14260,0
20230907,110400,42122320,14260,14260,14260,14260,0
20230907,110300,42122320,14260,14260,14260,14260,0
20230907,110200,42122320,14260,14260,14260,14260,0
20230907,110100,42122320,14260,14260,14260,14260,0
20230907,110000,42122320,14260,14260,14260,14260,0
20230907,105900,42122320,14260,14260,14260,14260,0
20230907,105800,42122320,14260,14260,14260,14260,0
20230907,105700,42122320,14260,14260,14260,14260,0
20230907,105600,42122320,14260,14260,14260,14260,0
20230907,105500,42122320,14260,14260,14260,14260,27
20230907,105400,41737300,14260,14260,14260,14260,0
20230907,105300,41737300,14260,14260,14260,14260,0
20230907,105200,41737300,14260,14260,14260,14260,0
20230907,105100,41737300,14260,14260,14260,14260,1
20230907,105000,41723040,14250,14220,14250,14220,990
20230907,104900,27644730,14220,14220,14220,14220,7
20230907,104800,27545190,14230,14230,14230,14230,0
20230907,104700,27545190,14230,14230,14230,14230,0
20230907,104600,27545190,14230,14230,14230,14230,0
20230907,104500,27545190,14230,14230,14230,14230,1
20230907,104400,27530960,14200,14200,14200,14200,0
20230907,104300,27530960,14200,14200,14200,14200,0
20230907,104200,27530960,14200,14200,14200,14200,0
20230907,104100,27530960,14200,14200,14200,14200,0
20230907,104000,27530960,14200,14210,14210,14200,50
20230907,103900,26820560,14210,14220,14220,14210,150
20230907,103800,24688360,14300,14300,14300,14300,0
20230907,103700,24688360,14300,14300,14300,14300,0
20230907,103600,24688360,14300,14300,14300,14300,0
20230907,103500,24688360,14300,14300,14300,14300,0
20230907,103400,24688360,14300,14300,14300,14300,0
20230907,103300,24688360,14300,14300,14300,14300,0
20230907,103200,24688360,14300,14300,14300,14300,0
20230907,103100,24688360,14300,14300,14300,14300,0
20230907,103000,24688360,14300,14300,14300,14300,0
20230907,102900,24688360,14300,14310,14310,14300,44
20230907,102800,24058960,14390,14390,14390,14390,0
20230907,102700,24058960,14390,14390,14390,14390,0
20230907,102600,24058960,14390,14390,14390,14390,0
20230907,102500,24058960,14390,14390,14390,14390,0
20230907,102400,24058960,14390,14390,14390,14390,0
20230907,102300,24058960,14390,14390,14390,14390,0
20230907,102200,24058960,14390,14390,14390,14390,0
20230907,102100,24058960,14390,14390,14390,14390,0
20230907,102000,24058960,14390,14390,14390,14390,0
20230907,101900,24058960,14390,14390,14390,14390,0
20230907,101800,24058960,14390,14390,14390,14390,0
20230907,101700,24058960,14390,14390,14390,14390,0
20230907,101600,24058960,14390,14390,14390,14390,0
20230907,101500,24058960,14390,14390,14390,14390,0
20230907,101400,24058960,14390,14390,14390,14390,0
20230907,101300,24058960,14390,14390,14390,14390,1
20230907,101200,24044570,14300,14320,14320,14200,388
20230907,101100,18500440,14320,14320,14320,14320,0
20230907,101000,18500440,14320,14320,14320,14320,0
20230907,100900,18500440,14320,14320,14320,14320,0
20230907,100800,18500440,14320,14330,14330,14320,275
20230907,100700,14560780,14330,14330,14330,14330,0
20230907,100600,14560780,14330,14330,14330,14330,0
20230907,100500,14560780,14330,14330,14330,14330,0
20230907,100400,14560780,14330,14330,14330,14330,0
20230907,100300,14560780,14330,14330,14330,14330,0
20230907,100200,14560780,14330,14330,14330,14330,0
20230907,100100,14560780,14330,14330,14330,14330,0
20230907,100000,14560780,14330,14330,14330,14330,0
20230907,095900,14560780,14330,14330,14330,14330,0
20230907,095800,14560780,14330,14370,14370,14330,600
20230907,095700,5959400,14380,14380,14380,14380,0
20230907,095600,5959400,14380,14380,14380,14380,0
20230907,095500,5959400,14380,14380,14380,14380,0
20230907,095400,5959400,14380,14400,14400,14380,71
20230907,095300,4937200,14440,14440,14440,14440,0
20230907,095200,4937200,14440,14440,14440,14440,0
20230907,095100,4937200,14440,14440,14440,14440,0
20230907,095000,4937200,14440,14440,14440,14440,0
20230907,094900,4937200,14440,14440,14440,14440,0
20230907,094800,4937200,14440,14440,14440,14440,0
20230907,094700,4937200,14440,14440,14440,14440,0
20230907,094600,4937200,14440,14440,14440,14440,0
20230907,094500,4937200,14440,14440,14440,14440,0
20230907,094400,4937200,14440,14440,14440,14440,0
20230907,094300,4937200,14440,14440,14440,14440,0
20230907,094200,4937200,14440,14440,14440,14440,0
20230907,094100,4937200,14440,14440,14440,14440,0
20230907,094000,4937200,14440,14440,14440,14440,0
20230907,093900,4937200,14440,14440,14440,14440,0
20230907,093800,4937200,14440,14440,14440,14440,0
20230907,093700,4937200,14440,14440,14440,14440,2
20230907,093600,4908320,14400,14400,14400,14400,0
20230907,093500,4908320,14400,14400,14400,14400,0
20230907,093400,4908320,14400,14400,14400,14400,0
20230907,093300,4908320,14400,14400,14400,14400,0
20230907,093200,4908320,14400,14400,14400,14400,1
20230907,093100,4893920,14400,14400,14400,14400,0
20230907,093000,4893920,14400,14400,14400,14400,100
20230907,092900,3453920,14400,14400,14400,14400,11
20230907,092800,3295520,14420,14420,14420,14420,0
20230907,092700,3295520,14420,14420,14420,14420,15
20230907,092600,3079220,14440,14440,14440,14440,11
20230907,092500,2920380,14440,14440,14440,14440,9
20230907,092400,2790420,14440,14440,14440,14440,2
20230907,092300,2761540,14590,14590,14590,14590,0
20230907,092200,2761540,14590,14590,14590,14590,0
20230907,092100,2761540,14590,14590,14590,14590,0
20230907,092000,2761540,14590,14590,14590,14590,0
20230907,091900,2761540,14590,14590,14590,14590,0
20230907,091800,2761540,14590,14590,14590,14590,0
20230907,091700,2761540,14590,14590,14590,14590,0
20230907,091600,2761540,14590,14590,14590,14590,0
20230907,091500,2761540,14590,14590,14590,14590,0
20230907,091400,2761540,14590,14590,14590,14590,0
20230907,091300,2761540,14590,14590,14590,14590,0
20230907,091200,2761540,14590,14590,14590,14590,0
20230907,091100,2761540,14590,14590,14590,14590,0
20230907,091000,2761540,14590,14590,14590,14590,0
20230907,090900,2761540,14590,14590,14590,14590,0
20230907,090800,2761540,14590,14590,14590,14590,0
20230907,090700,2761540,14590,14590,14590,14590,0
20230907,090600,2761540,14590,14590,14590,14590,0
20230907,090500,2761540,14590,14590,14590,14590,30
20230907,090400,2323840,14340,14340,14340,14340,0
20230907,090300,2323840,14340,14340,14340,14340,0
20230907,090200,2323840,14340,14350,14350,14340,129
20230907,090100,472900,14340,14340,14340,14340,0
20230907,090000,472900,14340,14330,14340,14330,33