KissMeData/024090/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,190000,142613130,12070,12070,12070,12070,44
20230904,185900,142613130,12070,12070,12070,12070,0
20230904,185800,142613130,12070,12070,12070,12070,0
20230904,185700,142613130,12070,12070,12070,12070,0
20230904,185600,142613130,12070,12070,12070,12070,0
20230904,185500,142613130,12070,12070,12070,12070,0
20230904,185400,142613130,12070,12070,12070,12070,0
20230904,185300,142613130,12070,12070,12070,12070,0
20230904,185200,142613130,12070,12070,12070,12070,0
20230904,185100,142613130,12070,12070,12070,12070,0
20230904,185000,142613130,12070,12070,12070,12070,0
20230904,184900,142613130,12070,12070,12070,12070,0
20230904,184800,142613130,12070,12070,12070,12070,0
20230904,184700,142613130,12070,12070,12070,12070,0
20230904,184600,142613130,12070,12070,12070,12070,0
20230904,184500,142613130,12070,12070,12070,12070,0
20230904,184400,142613130,12070,12070,12070,12070,0
20230904,184300,142613130,12070,12070,12070,12070,0
20230904,184200,142613130,12070,12070,12070,12070,0
20230904,184100,142613130,12070,12070,12070,12070,0
20230904,184000,142613130,12070,12070,12070,12070,0
20230904,183900,142613130,12070,12070,12070,12070,0
20230904,183800,142613130,12070,12070,12070,12070,0
20230904,183700,142613130,12070,12070,12070,12070,0
20230904,183600,142613130,12070,12070,12070,12070,0
20230904,183500,142613130,12070,12070,12070,12070,0
20230904,183400,142613130,12070,12070,12070,12070,0
20230904,183300,142613130,12070,12070,12070,12070,0
20230904,183200,142613130,12070,12070,12070,12070,0
20230904,183100,142613130,12070,12070,12070,12070,0
20230904,183000,142613130,12070,12070,12070,12070,44
20230904,182900,142613130,12070,12070,12070,12070,0
20230904,182800,142613130,12070,12070,12070,12070,0
20230904,182700,142613130,12070,12070,12070,12070,0
20230904,182600,142613130,12070,12070,12070,12070,0
20230904,182500,142613130,12070,12070,12070,12070,0
20230904,182400,142613130,12070,12070,12070,12070,0
20230904,182300,142613130,12070,12070,12070,12070,0
20230904,182200,142613130,12070,12070,12070,12070,0
20230904,182100,142613130,12070,12070,12070,12070,0
20230904,182000,142613130,12070,12070,12070,12070,0
20230904,181900,142613130,12070,12070,12070,12070,0
20230904,181800,142613130,12070,12070,12070,12070,0
20230904,181700,142613130,12070,12070,12070,12070,0
20230904,181600,142613130,12070,12070,12070,12070,0
20230904,181500,142613130,12070,12070,12070,12070,0
20230904,181400,142613130,12070,12070,12070,12070,0
20230904,181300,142613130,12070,12070,12070,12070,0
20230904,181200,142613130,12070,12070,12070,12070,0
20230904,181100,142613130,12070,12070,12070,12070,0
20230904,181000,142613130,12070,12070,12070,12070,0
20230904,180900,142613130,12070,12070,12070,12070,0
20230904,180800,142613130,12070,12070,12070,12070,0
20230904,180700,142613130,12070,12070,12070,12070,0
20230904,180600,142613130,12070,12070,12070,12070,0
20230904,180500,142613130,12070,12070,12070,12070,0
20230904,180400,142613130,12070,12070,12070,12070,0
20230904,180300,142613130,12070,12070,12070,12070,0
20230904,180200,142613130,12070,12070,12070,12070,0
20230904,180100,142613130,12070,12070,12070,12070,0
20230904,180000,142613130,12070,12070,12070,12070,44
20230904,175900,142613130,12070,12070,12070,12070,0
20230904,175800,142613130,12070,12070,12070,12070,0
20230904,175700,142613130,12070,12070,12070,12070,0
20230904,175600,142613130,12070,12070,12070,12070,0
20230904,175500,142613130,12070,12070,12070,12070,0
20230904,175400,142613130,12070,12070,12070,12070,0
20230904,175300,142613130,12070,12070,12070,12070,0
20230904,175200,142613130,12070,12070,12070,12070,0
20230904,175100,142613130,12070,12070,12070,12070,0
20230904,175000,142613130,12070,12070,12070,12070,0
20230904,174900,142613130,12070,12070,12070,12070,0
20230904,174800,142613130,12070,12070,12070,12070,0
20230904,174700,142613130,12070,12070,12070,12070,0
20230904,174600,142613130,12070,12070,12070,12070,0
20230904,174500,142613130,12070,12070,12070,12070,0
20230904,174400,142613130,12070,12070,12070,12070,0
20230904,174300,142613130,12070,12070,12070,12070,0
20230904,174200,142613130,12070,12070,12070,12070,0
20230904,174100,142613130,12070,12070,12070,12070,0
20230904,174000,142613130,12070,12070,12070,12070,0
20230904,173900,142613130,12070,12070,12070,12070,0
20230904,173800,142613130,12070,12070,12070,12070,0
20230904,173700,142613130,12070,12070,12070,12070,0
20230904,173600,142613130,12070,12070,12070,12070,0
20230904,173500,142613130,12070,12070,12070,12070,0
20230904,173400,142613130,12070,12070,12070,12070,0
20230904,173300,142613130,12070,12070,12070,12070,0
20230904,173200,142613130,12070,12070,12070,12070,0
20230904,173100,142613130,12070,12070,12070,12070,0
20230904,173000,142613130,12070,12070,12070,12070,44
20230904,172900,142613130,12070,12070,12070,12070,0
20230904,172800,142613130,12070,12070,12070,12070,0
20230904,172700,142613130,12070,12070,12070,12070,0
20230904,172600,142613130,12070,12070,12070,12070,0
20230904,172500,142613130,12070,12070,12070,12070,0
20230904,172400,142613130,12070,12070,12070,12070,0
20230904,172300,142613130,12070,12070,12070,12070,0
20230904,172200,142613130,12070,12070,12070,12070,0
20230904,172100,142613130,12070,12070,12070,12070,0
20230904,172000,142613130,12070,12070,12070,12070,0
20230904,171900,142613130,12070,12070,12070,12070,0
20230904,171800,142613130,12070,12070,12070,12070,0
20230904,171700,142613130,12070,12070,12070,12070,0
20230904,171600,142613130,12070,12070,12070,12070,0
20230904,171500,142613130,12070,12070,12070,12070,0
20230904,171400,142613130,12070,12070,12070,12070,0
20230904,171300,142613130,12070,12070,12070,12070,0
20230904,171200,142613130,12070,12070,12070,12070,0
20230904,171100,142613130,12070,12070,12070,12070,0
20230904,171000,142613130,12070,12070,12070,12070,0
20230904,170900,142613130,12070,12070,12070,12070,0
20230904,170800,142613130,12070,12070,12070,12070,0
20230904,170700,142613130,12070,12070,12070,12070,0
20230904,170600,142613130,12070,12070,12070,12070,0
20230904,170500,142613130,12070,12070,12070,12070,0
20230904,170400,142613130,12070,12070,12070,12070,0
20230904,170300,142613130,12070,12070,12070,12070,0
20230904,170200,142613130,12070,12070,12070,12070,0
20230904,170100,142613130,12070,12070,12070,12070,0
20230904,170000,142613130,12070,12070,12070,12070,44
20230904,165900,142613130,12070,12070,12070,12070,0
20230904,165800,142613130,12070,12070,12070,12070,0
20230904,165700,142613130,12070,12070,12070,12070,0
20230904,165600,142613130,12070,12070,12070,12070,0
20230904,165500,142613130,12070,12070,12070,12070,0
20230904,165400,142613130,12070,12070,12070,12070,0
20230904,165300,142613130,12070,12070,12070,12070,0
20230904,165200,142613130,12070,12070,12070,12070,0
20230904,165100,142613130,12070,12070,12070,12070,0
20230904,165000,142613130,12070,12070,12070,12070,0
20230904,164900,142613130,12070,12070,12070,12070,0
20230904,164800,142613130,12070,12070,12070,12070,0
20230904,164700,142613130,12070,12070,12070,12070,0
20230904,164600,142613130,12070,12070,12070,12070,0
20230904,164500,142613130,12070,12070,12070,12070,0
20230904,164400,142613130,12070,12070,12070,12070,0
20230904,164300,142613130,12070,12070,12070,12070,0
20230904,164200,142613130,12070,12070,12070,12070,0
20230904,164100,142613130,12070,12070,12070,12070,0
20230904,164000,142613130,12070,12070,12070,12070,0
20230904,163900,142613130,12070,12070,12070,12070,0
20230904,163800,142613130,12070,12070,12070,12070,0
20230904,163700,142613130,12070,12070,12070,12070,0
20230904,163600,142613130,12070,12070,12070,12070,0
20230904,163500,142613130,12070,12070,12070,12070,0
20230904,163400,142613130,12070,12070,12070,12070,0
20230904,163300,142613130,12070,12070,12070,12070,0
20230904,163200,142613130,12070,12070,12070,12070,0
20230904,163100,142613130,12070,12070,12070,12070,0
20230904,163000,142613130,12070,12070,12070,12070,44
20230904,162900,142613130,12070,12070,12070,12070,0
20230904,162800,142613130,12070,12070,12070,12070,0
20230904,162700,142613130,12070,12070,12070,12070,0
20230904,162600,142613130,12070,12070,12070,12070,0
20230904,162500,142613130,12070,12070,12070,12070,0
20230904,162400,142613130,12070,12070,12070,12070,0
20230904,162300,142613130,12070,12070,12070,12070,0
20230904,162200,142613130,12070,12070,12070,12070,0
20230904,162100,142613130,12070,12070,12070,12070,0
20230904,162000,142613130,12070,12070,12070,12070,0
20230904,161900,142613130,12070,12070,12070,12070,0
20230904,161800,142613130,12070,12070,12070,12070,0
20230904,161700,142613130,12070,12070,12070,12070,0
20230904,161600,142613130,12070,12070,12070,12070,0
20230904,161500,142613130,12070,12070,12070,12070,0
20230904,161400,142613130,12070,12070,12070,12070,0
20230904,161300,142613130,12070,12070,12070,12070,0
20230904,161200,142613130,12070,12070,12070,12070,0
20230904,161100,142613130,12070,12070,12070,12070,0
20230904,161000,142613130,12070,12070,12070,12070,0
20230904,160900,142613130,12070,12070,12070,12070,0
20230904,160800,142613130,12070,12070,12070,12070,0
20230904,160700,142613130,12070,12070,12070,12070,0
20230904,160600,142613130,12070,12070,12070,12070,0
20230904,160500,142613130,12070,12070,12070,12070,0
20230904,160400,142613130,12070,12070,12070,12070,0
20230904,160300,142613130,12070,12070,12070,12070,0
20230904,160200,142613130,12070,12070,12070,12070,0
20230904,160100,142613130,12070,12070,12070,12070,0
20230904,160000,142613130,12070,12070,12070,12070,44
20230904,155900,142613130,12070,12070,12070,12070,0
20230904,155800,142613130,12070,12070,12070,12070,0
20230904,155700,142613130,12070,12070,12070,12070,0
20230904,155600,142613130,12070,12070,12070,12070,0
20230904,155500,142613130,12070,12070,12070,12070,0
20230904,155400,142613130,12070,12070,12070,12070,0
20230904,155300,142613130,12070,12070,12070,12070,0
20230904,155200,142613130,12070,12070,12070,12070,0
20230904,155100,142613130,12070,12070,12070,12070,0
20230904,155000,142613130,12070,12070,12070,12070,0
20230904,154900,142613130,12070,12070,12070,12070,0
20230904,154800,142613130,12070,12070,12070,12070,0
20230904,154700,142613130,12070,12070,12070,12070,0
20230904,154600,142613130,12070,12070,12070,12070,0
20230904,154500,142613130,12070,12070,12070,12070,0
20230904,154400,142613130,12070,12070,12070,12070,0
20230904,154300,142613130,12070,12070,12070,12070,0
20230904,154200,142613130,12070,12070,12070,12070,0
20230904,154100,142613130,12070,12070,12070,12070,0
20230904,154000,142613130,12070,12070,12070,12070,0
20230904,153900,142613130,12070,12070,12070,12070,0
20230904,153800,142613130,12070,12070,12070,12070,0
20230904,153700,142613130,12070,12070,12070,12070,0
20230904,153600,142613130,12070,12070,12070,12070,0
20230904,153500,142613130,12070,12070,12070,12070,0
20230904,153400,142613130,12070,12070,12070,12070,0
20230904,153300,142613130,12070,12070,12070,12070,0
20230904,153200,142613130,12070,12070,12070,12070,0
20230904,153100,142613130,12070,12070,12070,12070,0
20230904,153000,142613130,12070,12070,12070,12070,88
20230904,152900,142082050,12130,12130,12130,12130,0
20230904,152800,142082050,12130,12130,12130,12130,0
20230904,152700,142082050,12130,12130,12130,12130,0
20230904,152600,142082050,12130,12130,12130,12130,0
20230904,152500,142082050,12130,12130,12130,12130,0
20230904,152400,142082050,12130,12130,12130,12130,0
20230904,152300,142082050,12130,12130,12130,12130,0
20230904,152200,142082050,12130,12130,12130,12130,0
20230904,152100,142082050,12130,12130,12130,12130,0
20230904,152000,142082050,12130,12130,12130,12130,0
20230904,151900,142082050,12130,12130,12130,12130,20
20230904,151800,141839450,12130,12130,12130,12130,0
20230904,151700,141839450,12130,12130,12130,12130,0
20230904,151600,141839450,12130,12130,12130,12130,1
20230904,151500,141827320,12070,12070,12070,12070,1
20230904,151400,141815250,12070,12070,12070,12070,0
20230904,151300,141815250,12070,12070,12070,12070,0
20230904,151200,141815250,12070,12070,12070,12070,0
20230904,151100,141815250,12070,12070,12070,12070,0
20230904,151000,141815250,12070,12070,12070,12070,0
20230904,150900,141815250,12070,12070,12070,12070,0
20230904,150800,141815250,12070,12070,12070,12070,0
20230904,150700,141815250,12070,12070,12070,12070,0
20230904,150600,141815250,12070,12070,12070,12070,0
20230904,150500,141815250,12070,12070,12070,12070,8
20230904,150400,141718690,12130,12130,12130,12130,0
20230904,150300,141718690,12130,12130,12130,12130,0
20230904,150200,141718690,12130,12130,12130,12130,0
20230904,150100,141718690,12130,12130,12130,12130,0
20230904,150000,141718690,12130,12130,12130,12130,1
20230904,145900,141706560,12130,12130,12130,12130,0
20230904,145800,141706560,12130,12130,12130,12130,1
20230904,145700,141694430,12060,12070,12070,12060,2700
20230904,145600,109132080,12130,12130,12130,12130,0
20230904,145500,109132080,12130,12130,12130,12130,1
20230904,145400,109119950,12070,12070,12070,12070,0
20230904,145300,109119950,12070,12070,12070,12070,16
20230904,145200,108926830,12130,12130,12130,12130,0
20230904,145100,108926830,12130,12130,12130,12130,0
20230904,145000,108926830,12130,12130,12130,12130,0
20230904,144900,108926830,12130,12130,12130,12130,0
20230904,144800,108926830,12130,12130,12130,12130,1
20230904,144700,108914700,12060,12060,12060,12060,0
20230904,144600,108914700,12060,12060,12060,12060,1300
20230904,144500,93236700,12130,12130,12130,12130,1
20230904,144400,93224570,12060,12060,12060,12060,0
20230904,144300,93224570,12060,12060,12060,12060,0
20230904,144200,93224570,12060,12060,12060,12060,0
20230904,144100,93224570,12060,12060,12060,12060,0
20230904,144000,93224570,12060,12060,12060,12060,0
20230904,143900,93224570,12060,12060,12060,12060,0
20230904,143800,93224570,12060,12060,12060,12060,0
20230904,143700,93224570,12060,12060,12060,12060,0
20230904,143600,93224570,12060,12060,12060,12060,0
20230904,143500,93224570,12060,12060,12060,12060,0
20230904,143400,93224570,12060,12060,12060,12060,0
20230904,143300,93224570,12060,12060,12060,12060,1
20230904,143200,93212510,12060,12060,12060,12060,0
20230904,143100,93212510,12060,12060,12060,12060,0
20230904,143000,93212510,12060,12060,12060,12060,300
20230904,142900,89594510,12060,12060,12060,12060,1
20230904,142800,89582450,12060,12070,12070,12060,202
20230904,142700,87145810,12070,12070,12070,12070,0
20230904,142600,87145810,12070,12070,12070,12070,0
20230904,142500,87145810,12070,12070,12070,12070,0
20230904,142400,87145810,12070,12070,12070,12070,0
20230904,142300,87145810,12070,12070,12070,12070,0
20230904,142200,87145810,12070,12070,12070,12070,0
20230904,142100,87145810,12070,12070,12070,12070,0
20230904,142000,87145810,12070,12070,12070,12070,0
20230904,141900,87145810,12070,12070,12070,12070,0
20230904,141800,87145810,12070,12070,12070,12070,0
20230904,141700,87145810,12070,12070,12070,12070,0
20230904,141600,87145810,12070,12070,12070,12070,0
20230904,141500,87145810,12070,12070,12070,12070,0
20230904,141400,87145810,12070,12070,12070,12070,0
20230904,141300,87145810,12070,12070,12070,12070,0
20230904,141200,87145810,12070,12070,12070,12070,0
20230904,141100,87145810,12070,12070,12070,12070,190
20230904,141000,84852510,12130,12130,12130,12130,0
20230904,140900,84852510,12130,12130,12130,12130,0
20230904,140800,84852510,12130,12130,12130,12130,1
20230904,140700,84840380,12070,12070,12070,12070,0
20230904,140600,84840380,12070,12070,12070,12070,0
20230904,140500,84840380,12070,12070,12070,12070,0
20230904,140400,84840380,12070,12070,12070,12070,0
20230904,140300,84840380,12070,12070,12070,12070,0
20230904,140200,84840380,12070,12070,12070,12070,0
20230904,140100,84840380,12070,12070,12070,12070,0
20230904,140000,84840380,12070,12070,12070,12070,0
20230904,135900,84840380,12070,12070,12070,12070,1
20230904,135800,84828310,12130,12130,12130,12130,0
20230904,135700,84828310,12130,12130,12130,12130,0
20230904,135600,84828310,12130,12130,12130,12130,0
20230904,135500,84828310,12130,12130,12130,12130,0
20230904,135400,84828310,12130,12130,12130,12130,20
20230904,135300,84585710,12130,12130,12130,12130,1
20230904,135200,84573580,12070,12070,12070,12070,0
20230904,135100,84573580,12070,12070,12070,12070,0
20230904,135000,84573580,12070,12070,12070,12070,0
20230904,134900,84573580,12070,12070,12070,12070,0
20230904,134800,84573580,12070,12070,12070,12070,0
20230904,134700,84573580,12070,12070,12070,12070,0
20230904,134600,84573580,12070,12070,12070,12070,10
20230904,134500,84452880,12130,12130,12130,12130,0
20230904,134400,84452880,12130,12130,12130,12130,0
20230904,134300,84452880,12130,12130,12130,12130,0
20230904,134200,84452880,12130,12130,12130,12130,1
20230904,134100,84440750,12130,12130,12130,12130,0
20230904,134000,84440750,12130,12130,12130,12130,0
20230904,133900,84440750,12130,12130,12130,12130,0
20230904,133800,84440750,12130,12130,12130,12130,0
20230904,133700,84440750,12130,12130,12130,12130,0
20230904,133600,84440750,12130,12130,12130,12130,0
20230904,133500,84440750,12130,12130,12130,12130,0
20230904,133400,84440750,12130,12130,12130,12130,0
20230904,133300,84440750,12130,12130,12130,12130,0
20230904,133200,84440750,12130,12130,12130,12130,0
20230904,133100,84440750,12130,12130,12130,12130,0
20230904,133000,84440750,12130,12130,12130,12130,0
20230904,132900,84440750,12130,12130,12130,12130,0
20230904,132800,84440750,12130,12130,12130,12130,0
20230904,132700,84440750,12130,12130,12130,12130,0
20230904,132600,84440750,12130,12130,12130,12130,0
20230904,132500,84440750,12130,12130,12130,12130,0
20230904,132400,84440750,12130,12130,12130,12130,0
20230904,132300,84440750,12130,12130,12130,12130,0
20230904,132200,84440750,12130,12130,12130,12130,0
20230904,132100,84440750,12130,12130,12130,12130,0
20230904,132000,84440750,12130,12130,12130,12130,0
20230904,131900,84440750,12130,12130,12130,12130,0
20230904,131800,84440750,12130,12130,12130,12130,0
20230904,131700,84440750,12130,12130,12130,12130,0
20230904,131600,84440750,12130,12130,12130,12130,0
20230904,131500,84440750,12130,12130,12130,12130,0
20230904,131400,84440750,12130,12130,12130,12130,0
20230904,131300,84440750,12130,12130,12130,12130,0
20230904,131200,84440750,12130,12130,12130,12130,0
20230904,131100,84440750,12130,12130,12130,12130,0
20230904,131000,84440750,12130,12130,12130,12130,0
20230904,130900,84440750,12130,12130,12130,12130,0
20230904,130800,84440750,12130,12130,12130,12130,0
20230904,130700,84440750,12130,12130,12130,12130,0
20230904,130600,84440750,12130,12130,12130,12130,0
20230904,130500,84440750,12130,12130,12130,12130,0
20230904,130400,84440750,12130,12130,12130,12130,0
20230904,130300,84440750,12130,12130,12130,12130,0
20230904,130200,84440750,12130,12120,12130,12120,7
20230904,130100,84355870,12120,12120,12120,12120,0
20230904,130000,84355870,12120,12120,12120,12120,0
20230904,125900,84355870,12120,12120,12120,12120,0
20230904,125800,84355870,12120,12120,12120,12120,0
20230904,125700,84355870,12120,12120,12120,12120,0
20230904,125600,84355870,12120,12120,12120,12120,0
20230904,125500,84355870,12120,12120,12120,12120,0
20230904,125400,84355870,12120,12120,12120,12120,0
20230904,125300,84355870,12120,12120,12120,12120,0
20230904,125200,84355870,12120,12120,12120,12120,0
20230904,125100,84355870,12120,12120,12120,12120,0
20230904,125000,84355870,12120,12120,12120,12120,0
20230904,124900,84355870,12120,12120,12120,12120,0
20230904,124800,84355870,12120,12120,12120,12120,0
20230904,124700,84355870,12120,12120,12120,12120,92
20230904,124600,83240830,12120,12120,12120,12120,0
20230904,124500,83240830,12120,12120,12120,12120,0
20230904,124400,83240830,12120,12120,12120,12120,13
20230904,124300,83083270,12120,12120,12120,12120,0
20230904,124200,83083270,12120,12120,12120,12120,0
20230904,124100,83083270,12120,12120,12120,12120,0
20230904,124000,83083270,12120,12120,12120,12120,0
20230904,123900,83083270,12120,12120,12120,12120,0
20230904,123800,83083270,12120,12120,12120,12120,0
20230904,123700,83083270,12120,12120,12120,12120,0
20230904,123600,83083270,12120,12120,12120,12120,0
20230904,123500,83083270,12120,12120,12120,12120,0
20230904,123400,83083270,12120,12120,12120,12120,1
20230904,123300,83071150,12060,12060,12060,12060,0
20230904,123200,83071150,12060,12060,12060,12060,0
20230904,123100,83071150,12060,12060,12060,12060,0
20230904,123000,83071150,12060,12060,12060,12060,0
20230904,122900,83071150,12060,12060,12060,12060,0
20230904,122800,83071150,12060,12060,12060,12060,0
20230904,122700,83071150,12060,12060,12060,12060,1
20230904,122600,83059090,12060,12060,12060,12060,0
20230904,122500,83059090,12060,12060,12060,12060,0
20230904,122400,83059090,12060,12060,12060,12060,0
20230904,122300,83059090,12060,12060,12060,12060,0
20230904,122200,83059090,12060,12060,12060,12060,0
20230904,122100,83059090,12060,12060,12060,12060,0
20230904,122000,83059090,12060,12060,12060,12060,0
20230904,121900,83059090,12060,12060,12060,12060,1
20230904,121800,83047030,12060,12060,12060,12060,0
20230904,121700,83047030,12060,12060,12060,12060,1
20230904,121600,83034970,12060,12060,12060,12060,1
20230904,121500,83022910,12070,12070,12070,12070,0
20230904,121400,83022910,12070,12070,12070,12070,0
20230904,121300,83022910,12070,12070,12070,12070,0
20230904,121200,83022910,12070,12070,12070,12070,0
20230904,121100,83022910,12070,12070,12070,12070,0
20230904,121000,83022910,12070,12070,12070,12070,0
20230904,120900,83022910,12070,12070,12070,12070,0
20230904,120800,83022910,12070,12070,12070,12070,0
20230904,120700,83022910,12070,12070,12070,12070,0
20230904,120600,83022910,12070,12070,12070,12070,0
20230904,120500,83022910,12070,12070,12070,12070,0
20230904,120400,83022910,12070,12070,12070,12070,0
20230904,120300,83022910,12070,12070,12070,12070,0
20230904,120200,83022910,12070,12070,12070,12070,0
20230904,120100,83022910,12070,12070,12070,12070,0
20230904,120000,83022910,12070,12070,12070,12070,0
20230904,115900,83022910,12070,12070,12070,12070,0
20230904,115800,83022910,12070,12070,12070,12070,0
20230904,115700,83022910,12070,12070,12070,12070,3
20230904,115600,82986700,12130,12130,12130,12130,0
20230904,115500,82986700,12130,12130,12130,12130,0
20230904,115400,82986700,12130,12130,12130,12130,0
20230904,115300,82986700,12130,12130,12130,12130,0
20230904,115200,82986700,12130,12130,12130,12130,0
20230904,115100,82986700,12130,12130,12130,12130,0
20230904,115000,82986700,12130,12130,12130,12130,0
20230904,114900,82986700,12130,12130,12130,12130,1
20230904,114800,82974570,12130,12130,12130,12130,0
20230904,114700,82974570,12130,12130,12130,12130,0
20230904,114600,82974570,12130,12130,12130,12130,0
20230904,114500,82974570,12130,12110,12130,12110,25
20230904,114400,82671770,12130,12130,12130,12130,0
20230904,114300,82671770,12130,12130,12130,12130,0
20230904,114200,82671770,12130,12130,12130,12130,0
20230904,114100,82671770,12130,12130,12130,12130,0
20230904,114000,82671770,12130,12130,12130,12130,0
20230904,113900,82671770,12130,12130,12130,12130,0
20230904,113800,82671770,12130,12130,12130,12130,0
20230904,113700,82671770,12130,12130,12130,12130,0
20230904,113600,82671770,12130,12130,12130,12130,0
20230904,113500,82671770,12130,12130,12130,12130,0
20230904,113400,82671770,12130,12130,12130,12130,4
20230904,113300,82623250,12140,12140,12140,12140,0
20230904,113200,82623250,12140,12140,12140,12140,0
20230904,113100,82623250,12140,12140,12140,12140,0
20230904,113000,82623250,12140,12140,12140,12140,0
20230904,112900,82623250,12140,12140,12140,12140,0
20230904,112800,82623250,12140,12140,12140,12140,0
20230904,112700,82623250,12140,12140,12140,12140,0
20230904,112600,82623250,12140,12140,12140,12140,0
20230904,112500,82623250,12140,12140,12140,12140,0
20230904,112400,82623250,12140,12140,12140,12140,0
20230904,112300,82623250,12140,12140,12140,12140,0
20230904,112200,82623250,12140,12140,12140,12140,0
20230904,112100,82623250,12140,12140,12140,12140,0
20230904,112000,82623250,12140,12140,12140,12140,0
20230904,111900,82623250,12140,12140,12140,12140,0
20230904,111800,82623250,12140,12140,12140,12140,2
20230904,111700,82598970,12140,12140,12140,12140,0
20230904,111600,82598970,12140,12140,12140,12140,2987
20230904,111500,46336790,12140,12140,12140,12140,0
20230904,111400,46336790,12140,12140,12140,12140,13
20230904,111300,46178970,12140,12140,12140,12140,0
20230904,111200,46178970,12140,12140,12140,12140,0
20230904,111100,46178970,12140,12140,12140,12140,0
20230904,111000,46178970,12140,12140,12140,12140,0
20230904,110900,46178970,12140,12140,12140,12140,0
20230904,110800,46178970,12140,12140,12140,12140,2487
20230904,110700,15986790,12140,12140,12140,12140,0
20230904,110600,15986790,12140,12140,12140,12140,500
20230904,110500,9916790,12140,12140,12140,12140,0
20230904,110400,9916790,12140,12140,12140,12140,15
20230904,110300,9734690,12140,12140,12140,12140,0
20230904,110200,9734690,12140,12140,12140,12140,0
20230904,110100,9734690,12140,12140,12140,12140,0
20230904,110000,9734690,12140,12140,12140,12140,0
20230904,105900,9734690,12140,12140,12140,12140,0
20230904,105800,9734690,12140,12140,12140,12140,0
20230904,105700,9734690,12140,12140,12140,12140,0
20230904,105600,9734690,12140,12140,12140,12140,0
20230904,105500,9734690,12140,12140,12140,12140,0
20230904,105400,9734690,12140,12140,12140,12140,0
20230904,105300,9734690,12140,12140,12140,12140,0
20230904,105200,9734690,12140,12140,12140,12140,0
20230904,105100,9734690,12140,12140,12140,12140,0
20230904,105000,9734690,12140,12140,12140,12140,0
20230904,104900,9734690,12140,12140,12140,12140,0
20230904,104800,9734690,12140,12140,12140,12140,0
20230904,104700,9734690,12140,12140,12140,12140,0
20230904,104600,9734690,12140,12140,12140,12140,25
20230904,104500,9431190,12140,12140,12140,12140,0
20230904,104400,9431190,12140,12140,12140,12140,0
20230904,104300,9431190,12140,12140,12140,12140,0
20230904,104200,9431190,12140,12140,12140,12140,0
20230904,104100,9431190,12140,12140,12140,12140,0
20230904,104000,9431190,12140,12130,12140,12130,80
20230904,103900,8460180,12060,12060,12060,12060,0
20230904,103800,8460180,12060,12060,12060,12060,0
20230904,103700,8460180,12060,12060,12060,12060,0
20230904,103600,8460180,12060,12060,12070,12060,35
20230904,103500,8038070,12070,12070,12070,12070,0
20230904,103400,8038070,12070,12070,12070,12070,12
20230904,103300,7893230,12080,12080,12080,12080,1
20230904,103200,7881150,12150,12150,12150,12150,0
20230904,103100,7881150,12150,12150,12150,12150,0
20230904,103000,7881150,12150,12150,12150,12150,0
20230904,102900,7881150,12150,12150,12150,12150,0
20230904,102800,7881150,12150,12150,12150,12150,0
20230904,102700,7881150,12150,12150,12150,12150,0
20230904,102600,7881150,12150,12150,12150,12150,0
20230904,102500,7881150,12150,12150,12150,12150,0
20230904,102400,7881150,12150,12150,12150,12150,0
20230904,102300,7881150,12150,12150,12150,12150,0
20230904,102200,7881150,12150,12150,12150,12150,0
20230904,102100,7881150,12150,12150,12150,12150,0
20230904,102000,7881150,12150,12150,12150,12150,0
20230904,101900,7881150,12150,12150,12150,12150,0
20230904,101800,7881150,12150,12150,12150,12150,0
20230904,101700,7881150,12150,12150,12150,12150,0
20230904,101600,7881150,12150,12150,12150,12150,0
20230904,101500,7881150,12150,12150,12150,12150,0
20230904,101400,7881150,12150,12150,12150,12150,0
20230904,101300,7881150,12150,12150,12150,12150,0
20230904,101200,7881150,12150,12150,12150,12150,0
20230904,101100,7881150,12150,12150,12150,12150,0
20230904,101000,7881150,12150,12150,12150,12150,0
20230904,100900,7881150,12150,12150,12150,12150,0
20230904,100800,7881150,12150,12150,12150,12150,0
20230904,100700,7881150,12150,12150,12150,12150,0
20230904,100600,7881150,12150,12150,12150,12150,0
20230904,100500,7881150,12150,12150,12150,12150,0
20230904,100400,7881150,12150,12150,12150,12150,0
20230904,100300,7881150,12150,12150,12150,12150,0
20230904,100200,7881150,12150,12150,12150,12150,0
20230904,100100,7881150,12150,12150,12150,12150,0
20230904,100000,7881150,12150,12150,12150,12150,0
20230904,095900,7881150,12150,12150,12150,12150,0
20230904,095800,7881150,12150,12150,12150,12150,0
20230904,095700,7881150,12150,12150,12150,12150,0
20230904,095600,7881150,12150,12150,12150,12150,0
20230904,095500,7881150,12150,12150,12150,12150,0
20230904,095400,7881150,12150,12150,12150,12150,0
20230904,095300,7881150,12150,12150,12150,12150,0
20230904,095200,7881150,12150,12150,12150,12150,0
20230904,095100,7881150,12150,12150,12150,12150,0
20230904,095000,7881150,12150,12150,12150,12150,0
20230904,094900,7881150,12150,12150,12150,12150,0
20230904,094800,7881150,12150,12150,12150,12150,0
20230904,094700,7881150,12150,12150,12150,12150,100
20230904,094600,6666150,12150,12150,12150,12150,0
20230904,094500,6666150,12150,12150,12150,12150,0
20230904,094400,6666150,12150,12150,12150,12150,0
20230904,094300,6666150,12150,12150,12150,12150,1
20230904,094200,6654000,12060,12080,12080,12060,20
20230904,094100,6412520,12150,12150,12150,12150,5
20230904,094000,6351770,12150,12150,12150,12150,0
20230904,093900,6351770,12150,12150,12150,12150,0
20230904,093800,6351770,12150,12150,12150,12150,0
20230904,093700,6351770,12150,12150,12150,12150,0
20230904,093600,6351770,12150,12150,12150,12150,0
20230904,093500,6351770,12150,12150,12150,12150,0
20230904,093400,6351770,12150,12150,12150,12150,0
20230904,093300,6351770,12150,12150,12150,12150,0
20230904,093200,6351770,12150,12150,12150,12150,0
20230904,093100,6351770,12150,12150,12150,12150,0
20230904,093000,6351770,12150,12150,12150,12150,262
20230904,092900,3168470,12150,12150,12150,12150,0
20230904,092800,3168470,12150,12150,12150,12150,0
20230904,092700,3168470,12150,12150,12150,12150,0
20230904,092600,3168470,12150,12150,12150,12150,0
20230904,092500,3168470,12150,12150,12150,12150,0
20230904,092400,3168470,12150,12140,12150,12140,150
20230904,092300,1345990,12140,12140,12140,12140,0
20230904,092200,1345990,12140,12140,12140,12140,0
20230904,092100,1345990,12140,12140,12140,12140,0
20230904,092000,1345990,12140,12140,12140,12140,0
20230904,091900,1345990,12140,12140,12140,12140,0
20230904,091800,1345990,12140,12140,12140,12140,0
20230904,091700,1345990,12140,12140,12140,12140,0
20230904,091600,1345990,12140,12140,12140,12140,0
20230904,091500,1345990,12140,12140,12140,12140,0
20230904,091400,1345990,12140,12140,12140,12140,3
20230904,091300,1309570,12060,12060,12060,12060,0
20230904,091200,1309570,12060,12060,12060,12060,0
20230904,091100,1309570,12060,12060,12060,12060,0
20230904,091000,1309570,12060,12060,12060,12060,0
20230904,090900,1309570,12060,12060,12060,12060,0
20230904,090800,1309570,12060,12060,12060,12060,0
20230904,090700,1309570,12060,12060,12060,12060,0
20230904,090600,1309570,12060,12060,12060,12060,0
20230904,090500,1309570,12060,12060,12060,12060,0
20230904,090400,1309570,12060,12060,12060,12060,6
20230904,090300,1237210,12050,12050,12050,12050,0
20230904,090200,1237210,12050,12050,12050,12050,0
20230904,090100,1237210,12050,12150,12150,12050,100
20230904,090000,24380,12190,12190,12190,12190,2