KissMeData/009440/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,184700,67480825,3185,3185,3185,3185,785
20230914,184600,67480825,3185,3185,3185,3185,0
20230914,184500,67480825,3185,3185,3185,3185,0
20230914,184400,67480825,3185,3185,3185,3185,0
20230914,184300,67480825,3185,3185,3185,3185,0
20230914,184200,67480825,3185,3185,3185,3185,0
20230914,184100,67480825,3185,3185,3185,3185,0
20230914,184000,67480825,3185,3185,3185,3185,0
20230914,183900,67480825,3185,3185,3185,3185,0
20230914,183800,67480825,3185,3185,3185,3185,0
20230914,183700,67480825,3185,3185,3185,3185,0
20230914,183600,67480825,3185,3185,3185,3185,0
20230914,183500,67480825,3185,3185,3185,3185,0
20230914,183400,67480825,3185,3185,3185,3185,0
20230914,183300,67480825,3185,3185,3185,3185,0
20230914,183200,67480825,3185,3185,3185,3185,0
20230914,183100,67480825,3185,3185,3185,3185,0
20230914,183000,67480825,3185,3185,3185,3185,0
20230914,182900,67480825,3185,3185,3185,3185,0
20230914,182800,67480825,3185,3185,3185,3185,0
20230914,182700,67480825,3185,3185,3185,3185,0
20230914,182600,67480825,3185,3185,3185,3185,0
20230914,182500,67480825,3185,3185,3185,3185,0
20230914,182400,67480825,3185,3185,3185,3185,0
20230914,182300,67480825,3185,3185,3185,3185,0
20230914,182200,67480825,3185,3185,3185,3185,0
20230914,182100,67480825,3185,3185,3185,3185,0
20230914,182000,67480825,3185,3185,3185,3185,0
20230914,181900,67480825,3185,3185,3185,3185,0
20230914,181800,67480825,3185,3185,3185,3185,0
20230914,181700,67480825,3185,3185,3185,3185,785
20230914,181600,67480825,3185,3185,3185,3185,0
20230914,181500,67480825,3185,3185,3185,3185,0
20230914,181400,67480825,3185,3185,3185,3185,0
20230914,181300,67480825,3185,3185,3185,3185,0
20230914,181200,67480825,3185,3185,3185,3185,0
20230914,181100,67480825,3185,3185,3185,3185,0
20230914,181000,67480825,3185,3185,3185,3185,0
20230914,180900,67480825,3185,3185,3185,3185,0
20230914,180800,67480825,3185,3185,3185,3185,0
20230914,180700,67480825,3185,3185,3185,3185,0
20230914,180600,67480825,3185,3185,3185,3185,0
20230914,180500,67480825,3185,3185,3185,3185,0
20230914,180400,67480825,3185,3185,3185,3185,0
20230914,180300,67480825,3185,3185,3185,3185,0
20230914,180200,67480825,3185,3185,3185,3185,0
20230914,180100,67480825,3185,3185,3185,3185,0
20230914,180000,67480825,3185,3185,3185,3185,0
20230914,175900,67480825,3185,3185,3185,3185,0
20230914,175800,67480825,3185,3185,3185,3185,0
20230914,175700,67480825,3185,3185,3185,3185,0
20230914,175600,67480825,3185,3185,3185,3185,0
20230914,175500,67480825,3185,3185,3185,3185,0
20230914,175400,67480825,3185,3185,3185,3185,0
20230914,175300,67480825,3185,3185,3185,3185,0
20230914,175200,67480825,3185,3185,3185,3185,0
20230914,175100,67480825,3185,3185,3185,3185,0
20230914,175000,67480825,3185,3185,3185,3185,0
20230914,174900,67480825,3185,3185,3185,3185,0
20230914,174800,67480825,3185,3185,3185,3185,0
20230914,174700,67480825,3185,3185,3185,3185,785
20230914,174600,67480825,3185,3185,3185,3185,0
20230914,174500,67480825,3185,3185,3185,3185,0
20230914,174400,67480825,3185,3185,3185,3185,0
20230914,174300,67480825,3185,3185,3185,3185,0
20230914,174200,67480825,3185,3185,3185,3185,0
20230914,174100,67480825,3185,3185,3185,3185,0
20230914,174000,67480825,3185,3185,3185,3185,0
20230914,173900,67480825,3185,3185,3185,3185,0
20230914,173800,67480825,3185,3185,3185,3185,0
20230914,173700,67480825,3185,3185,3185,3185,0
20230914,173600,67480825,3185,3185,3185,3185,0
20230914,173500,67480825,3185,3185,3185,3185,0
20230914,173400,67480825,3185,3185,3185,3185,0
20230914,173300,67480825,3185,3185,3185,3185,0
20230914,173200,67480825,3185,3185,3185,3185,0
20230914,173100,67480825,3185,3185,3185,3185,0
20230914,173000,67480825,3185,3185,3185,3185,0
20230914,172900,67480825,3185,3185,3185,3185,0
20230914,172800,67480825,3185,3185,3185,3185,0
20230914,172700,67480825,3185,3185,3185,3185,0
20230914,172600,67480825,3185,3185,3185,3185,0
20230914,172500,67480825,3185,3185,3185,3185,0
20230914,172400,67480825,3185,3185,3185,3185,0
20230914,172300,67480825,3185,3185,3185,3185,0
20230914,172200,67480825,3185,3185,3185,3185,0
20230914,172100,67480825,3185,3185,3185,3185,0
20230914,172000,67480825,3185,3185,3185,3185,0
20230914,171900,67480825,3185,3185,3185,3185,0
20230914,171800,67480825,3185,3185,3185,3185,0
20230914,171700,67480825,3185,3185,3185,3185,785
20230914,171600,67480825,3185,3185,3185,3185,0
20230914,171500,67480825,3185,3185,3185,3185,0
20230914,171400,67480825,3185,3185,3185,3185,0
20230914,171300,67480825,3185,3185,3185,3185,0
20230914,171200,67480825,3185,3185,3185,3185,0
20230914,171100,67480825,3185,3185,3185,3185,0
20230914,171000,67480825,3185,3185,3185,3185,0
20230914,170900,67480825,3185,3185,3185,3185,0
20230914,170800,67480825,3185,3185,3185,3185,0
20230914,170700,67480825,3185,3185,3185,3185,0
20230914,170600,67480825,3185,3185,3185,3185,0
20230914,170500,67480825,3185,3185,3185,3185,0
20230914,170400,67480825,3185,3185,3185,3185,0
20230914,170300,67480825,3185,3185,3185,3185,0
20230914,170200,67480825,3185,3185,3185,3185,0
20230914,170100,67480825,3185,3185,3185,3185,0
20230914,170000,67480825,3185,3185,3185,3185,0
20230914,165900,67480825,3185,3185,3185,3185,0
20230914,165800,67480825,3185,3185,3185,3185,0
20230914,165700,67480825,3185,3185,3185,3185,0
20230914,165600,67480825,3185,3185,3185,3185,0
20230914,165500,67480825,3185,3185,3185,3185,0
20230914,165400,67480825,3185,3185,3185,3185,0
20230914,165300,67480825,3185,3185,3185,3185,0
20230914,165200,67480825,3185,3185,3185,3185,0
20230914,165100,67480825,3185,3185,3185,3185,0
20230914,165000,67480825,3185,3185,3185,3185,0
20230914,164900,67480825,3185,3185,3185,3185,0
20230914,164800,67480825,3185,3185,3185,3185,0
20230914,164700,67480825,3185,3185,3185,3185,785
20230914,164600,67480825,3185,3185,3185,3185,0
20230914,164500,67480825,3185,3185,3185,3185,0
20230914,164400,67480825,3185,3185,3185,3185,0
20230914,164300,67480825,3185,3185,3185,3185,0
20230914,164200,67480825,3185,3185,3185,3185,0
20230914,164100,67480825,3185,3185,3185,3185,0
20230914,164000,67480825,3185,3185,3185,3185,0
20230914,163900,67480825,3185,3185,3185,3185,0
20230914,163800,67480825,3185,3185,3185,3185,0
20230914,163700,67480825,3185,3185,3185,3185,0
20230914,163600,67480825,3185,3185,3185,3185,0
20230914,163500,67480825,3185,3185,3185,3185,0
20230914,163400,67480825,3185,3185,3185,3185,0
20230914,163300,67480825,3185,3185,3185,3185,0
20230914,163200,67480825,3185,3185,3185,3185,0
20230914,163100,67480825,3185,3185,3185,3185,0
20230914,163000,67480825,3185,3185,3185,3185,0
20230914,162900,67480825,3185,3185,3185,3185,0
20230914,162800,67480825,3185,3185,3185,3185,0
20230914,162700,67480825,3185,3185,3185,3185,0
20230914,162600,67480825,3185,3185,3185,3185,0
20230914,162500,67480825,3185,3185,3185,3185,0
20230914,162400,67480825,3185,3185,3185,3185,0
20230914,162300,67480825,3185,3185,3185,3185,0
20230914,162200,67480825,3185,3185,3185,3185,0
20230914,162100,67480825,3185,3185,3185,3185,0
20230914,162000,67480825,3185,3185,3185,3185,0
20230914,161900,67480825,3185,3185,3185,3185,0
20230914,161800,67480825,3185,3185,3185,3185,0
20230914,161700,67480825,3185,3185,3185,3185,785
20230914,161600,67480825,3185,3185,3185,3185,0
20230914,161500,67480825,3185,3185,3185,3185,0
20230914,161400,67480825,3185,3185,3185,3185,0
20230914,161300,67480825,3185,3185,3185,3185,0
20230914,161200,67480825,3185,3185,3185,3185,0
20230914,161100,67480825,3185,3185,3185,3185,0
20230914,161000,67480825,3185,3185,3185,3185,0
20230914,160900,67480825,3185,3185,3185,3185,0
20230914,160800,67480825,3185,3185,3185,3185,0
20230914,160700,67480825,3185,3185,3185,3185,0
20230914,160600,67480825,3185,3185,3185,3185,0
20230914,160500,67480825,3185,3185,3185,3185,0
20230914,160400,67480825,3185,3185,3185,3185,0
20230914,160300,67480825,3185,3185,3185,3185,0
20230914,160200,67480825,3185,3185,3185,3185,0
20230914,160100,67480825,3185,3185,3185,3185,0
20230914,160000,67480825,3185,3185,3185,3185,0
20230914,155900,67480825,3185,3185,3185,3185,0
20230914,155800,67480825,3185,3185,3185,3185,0
20230914,155700,67480825,3185,3185,3185,3185,0
20230914,155600,67480825,3185,3185,3185,3185,0
20230914,155500,67480825,3185,3185,3185,3185,0
20230914,155400,67480825,3185,3185,3185,3185,0
20230914,155300,67480825,3185,3185,3185,3185,0
20230914,155200,67480825,3185,3185,3185,3185,0
20230914,155100,67480825,3185,3185,3185,3185,0
20230914,155000,67480825,3185,3185,3185,3185,0
20230914,154900,67480825,3185,3185,3185,3185,0
20230914,154800,67480825,3185,3185,3185,3185,0
20230914,154700,67480825,3185,3185,3185,3185,785
20230914,154600,67480825,3185,3185,3185,3185,0
20230914,154500,67480825,3185,3185,3185,3185,0
20230914,154400,67480825,3185,3185,3185,3185,0
20230914,154300,67480825,3185,3185,3185,3185,0
20230914,154200,67480825,3185,3185,3185,3185,0
20230914,154100,67480825,3185,3185,3185,3185,0
20230914,154000,67480825,3185,3185,3185,3185,0
20230914,153900,67480825,3185,3185,3185,3185,0
20230914,153800,67480825,3185,3185,3185,3185,0
20230914,153700,67480825,3185,3185,3185,3185,0
20230914,153600,67480825,3185,3185,3185,3185,0
20230914,153500,67480825,3185,3185,3185,3185,0
20230914,153400,67480825,3185,3185,3185,3185,0
20230914,153300,67480825,3185,3185,3185,3185,0
20230914,153200,67480825,3185,3185,3185,3185,0
20230914,153100,67480825,3185,3185,3185,3185,0
20230914,153000,67480825,3185,3185,3185,3185,785
20230914,152900,64980600,3185,3185,3185,3185,0
20230914,152800,64980600,3185,3185,3185,3185,0
20230914,152700,64980600,3185,3185,3185,3185,0
20230914,152600,64980600,3185,3185,3185,3185,0
20230914,152500,64980600,3185,3185,3185,3185,0
20230914,152400,64980600,3185,3185,3185,3185,0
20230914,152300,64980600,3185,3185,3185,3185,0
20230914,152200,64980600,3185,3185,3185,3185,0
20230914,152100,64980600,3185,3185,3185,3185,0
20230914,152000,64980600,3185,3185,3185,3185,0
20230914,151900,64980600,3185,3185,3185,3185,0
20230914,151800,64980600,3185,3180,3185,3160,160
20230914,151700,64473420,3180,3160,3185,3160,126
20230914,151600,64072790,3185,3185,3185,3185,0
20230914,151500,64072790,3185,3185,3185,3185,0
20230914,151400,64072790,3185,3170,3185,3170,84
20230914,151300,63806435,3185,3170,3185,3170,683
20230914,151200,61636450,3170,3170,3170,3170,0
20230914,151100,61636450,3170,3170,3170,3170,0
20230914,151000,61636450,3170,3170,3170,3170,1
20230914,150900,61633280,3150,3150,3150,3150,0
20230914,150800,61633280,3150,3150,3150,3150,279
20230914,150700,60754430,3150,3150,3150,3150,0
20230914,150600,60754430,3150,3150,3150,3150,88
20230914,150500,60477230,3155,3155,3155,3150,107
20230914,150400,60139650,3155,3155,3155,3155,0
20230914,150300,60139650,3155,3155,3155,3155,0
20230914,150200,60139650,3155,3155,3155,3155,106
20230914,150100,59805220,3170,3170,3170,3170,20
20230914,150000,59741820,3170,3170,3170,3170,0
20230914,145900,59741820,3170,3170,3170,3170,0
20230914,145800,59741820,3170,3170,3170,3170,0
20230914,145700,59741820,3170,3170,3170,3170,0
20230914,145600,59741820,3170,3170,3170,3170,0
20230914,145500,59741820,3170,3170,3170,3170,0
20230914,145400,59741820,3170,3170,3170,3170,0
20230914,145300,59741820,3170,3150,3170,3150,8
20230914,145200,59716600,3150,3150,3150,3150,0
20230914,145100,59716600,3150,3155,3155,3150,500
20230914,145000,58141590,3155,3155,3155,3155,0
20230914,144900,58141590,3155,3155,3155,3155,0
20230914,144800,58141590,3155,3155,3155,3155,0
20230914,144700,58141590,3155,3155,3155,3155,0
20230914,144600,58141590,3155,3155,3155,3155,0
20230914,144500,58141590,3155,3155,3155,3155,0
20230914,144400,58141590,3155,3155,3155,3155,0
20230914,144300,58141590,3155,3155,3155,3155,0
20230914,144200,58141590,3155,3155,3155,3155,0
20230914,144100,58141590,3155,3155,3155,3155,930
20230914,144000,55207440,3155,3155,3155,3155,0
20230914,143900,55207440,3155,3165,3165,3155,200
20230914,143800,54575860,3170,3170,3170,3170,100
20230914,143700,54258860,3170,3170,3170,3170,0
20230914,143600,54258860,3170,3170,3170,3170,0
20230914,143500,54258860,3170,3170,3170,3170,0
20230914,143400,54258860,3170,3170,3170,3170,0
20230914,143300,54258860,3170,3170,3170,3170,1
20230914,143200,54255690,3160,3160,3160,3160,0
20230914,143100,54255690,3160,3160,3160,3160,0
20230914,143000,54255690,3160,3160,3160,3160,0
20230914,142900,54255690,3160,3160,3160,3160,0
20230914,142800,54255690,3160,3160,3160,3160,0
20230914,142700,54255690,3160,3160,3160,3160,0
20230914,142600,54255690,3160,3160,3160,3160,0
20230914,142500,54255690,3160,3160,3160,3160,0
20230914,142400,54255690,3160,3160,3160,3160,0
20230914,142300,54255690,3160,3160,3160,3160,0
20230914,142200,54255690,3160,3160,3160,3160,200
20230914,142100,53623690,3160,3160,3160,3160,0
20230914,142000,53623690,3160,3160,3160,3160,0
20230914,141900,53623690,3160,3160,3160,3160,0
20230914,141800,53623690,3160,3160,3160,3160,0
20230914,141700,53623690,3160,3160,3160,3160,94
20230914,141600,53326650,3160,3160,3160,3160,206
20230914,141500,52675690,3160,3160,3160,3160,0
20230914,141400,52675690,3160,3160,3160,3160,0
20230914,141300,52675690,3160,3160,3160,3160,0
20230914,141200,52675690,3160,3160,3160,3160,0
20230914,141100,52675690,3160,3160,3160,3160,0
20230914,141000,52675690,3160,3160,3160,3160,1
20230914,140900,52672530,3170,3170,3170,3170,0
20230914,140800,52672530,3170,3170,3170,3170,0
20230914,140700,52672530,3170,3170,3170,3170,0
20230914,140600,52672530,3170,3170,3170,3170,0
20230914,140500,52672530,3170,3170,3170,3170,0
20230914,140400,52672530,3170,3170,3170,3170,21
20230914,140300,52605960,3170,3170,3170,3170,10
20230914,140200,52574260,3165,3165,3165,3165,0
20230914,140100,52574260,3165,3165,3165,3165,0
20230914,140000,52574260,3165,3165,3165,3165,0
20230914,135900,52574260,3165,3165,3165,3165,0
20230914,135800,52574260,3165,3165,3165,3165,0
20230914,135700,52574260,3165,3165,3165,3165,0
20230914,135600,52574260,3165,3165,3165,3165,0
20230914,135500,52574260,3165,3165,3165,3165,0
20230914,135400,52574260,3165,3165,3165,3165,0
20230914,135300,52574260,3165,3165,3165,3165,0
20230914,135200,52574260,3165,3165,3165,3165,0
20230914,135100,52574260,3165,3165,3165,3165,10
20230914,135000,52542610,3170,3170,3170,3170,0
20230914,134900,52542610,3170,3170,3170,3170,0
20230914,134800,52542610,3170,3170,3170,3170,0
20230914,134700,52542610,3170,3170,3170,3170,40
20230914,134600,52415810,3160,3160,3160,3160,0
20230914,134500,52415810,3160,3160,3160,3160,0
20230914,134400,52415810,3160,3160,3160,3160,8
20230914,134300,52390530,3160,3160,3160,3160,2
20230914,134200,52384210,3160,3165,3165,3160,67
20230914,134100,52172165,3170,3170,3170,3170,0
20230914,134000,52172165,3170,3170,3170,3170,1
20230914,133900,52168995,3165,3165,3165,3165,0
20230914,133800,52168995,3165,3165,3165,3165,0
20230914,133700,52168995,3165,3165,3165,3165,0
20230914,133600,52168995,3165,3165,3165,3165,0
20230914,133500,52168995,3165,3165,3165,3165,0
20230914,133400,52168995,3165,3165,3165,3165,0
20230914,133300,52168995,3165,3165,3165,3165,0
20230914,133200,52168995,3165,3165,3165,3165,0
20230914,133100,52168995,3165,3165,3165,3165,0
20230914,133000,52168995,3165,3165,3165,3165,0
20230914,132900,52168995,3165,3165,3165,3165,0
20230914,132800,52168995,3165,3165,3165,3165,0
20230914,132700,52168995,3165,3165,3165,3165,2
20230914,132600,52162665,3170,3170,3170,3170,0
20230914,132500,52162665,3170,3170,3170,3170,1
20230914,132400,52159495,3150,3150,3150,3150,0
20230914,132300,52159495,3150,3150,3150,3150,0
20230914,132200,52159495,3150,3150,3150,3150,0
20230914,132100,52159495,3150,3150,3150,3150,0
20230914,132000,52159495,3150,3150,3150,3150,0
20230914,131900,52159495,3150,3150,3150,3150,0
20230914,131800,52159495,3150,3150,3150,3150,0
20230914,131700,52159495,3150,3150,3150,3150,0
20230914,131600,52159495,3150,3150,3150,3150,0
20230914,131500,52159495,3150,3150,3150,3150,0
20230914,131400,52159495,3150,3150,3150,3150,0
20230914,131300,52159495,3150,3150,3150,3150,93
20230914,131200,51866545,3150,3150,3150,3150,0
20230914,131100,51866545,3150,3150,3150,3150,760
20230914,131000,49472545,3150,3155,3155,3150,31
20230914,130900,49374880,3165,3165,3165,3165,0
20230914,130800,49374880,3165,3165,3165,3165,0
20230914,130700,49374880,3165,3165,3165,3165,0
20230914,130600,49374880,3165,3165,3165,3165,0
20230914,130500,49374880,3165,3165,3165,3165,0
20230914,130400,49374880,3165,3165,3165,3165,0
20230914,130300,49374880,3165,3165,3165,3165,0
20230914,130200,49374880,3165,3165,3165,3165,0
20230914,130100,49374880,3165,3165,3165,3165,0
20230914,130000,49374880,3165,3165,3165,3165,0
20230914,125900,49374880,3165,3165,3165,3165,0
20230914,125800,49374880,3165,3165,3165,3165,0
20230914,125700,49374880,3165,3165,3165,3165,2
20230914,125600,49368550,3155,3155,3155,3155,0
20230914,125500,49368550,3155,3155,3155,3155,0
20230914,125400,49368550,3155,3155,3155,3155,0
20230914,125300,49368550,3155,3155,3155,3155,0
20230914,125200,49368550,3155,3155,3155,3155,0
20230914,125100,49368550,3155,3155,3155,3155,0
20230914,125000,49368550,3155,3155,3155,3155,0
20230914,124900,49368550,3155,3155,3155,3155,0
20230914,124800,49368550,3155,3155,3155,3155,0
20230914,124700,49368550,3155,3155,3155,3155,0
20230914,124600,49368550,3155,3155,3155,3155,0
20230914,124500,49368550,3155,3155,3155,3155,0
20230914,124400,49368550,3155,3155,3155,3155,0
20230914,124300,49368550,3155,3155,3155,3155,0
20230914,124200,49368550,3155,3155,3155,3155,0
20230914,124100,49368550,3155,3155,3155,3155,60
20230914,124000,49179250,3155,3155,3155,3155,0
20230914,123900,49179250,3155,3155,3155,3155,0
20230914,123800,49179250,3155,3155,3155,3155,0
20230914,123700,49179250,3155,3155,3155,3155,0
20230914,123600,49179250,3155,3155,3155,3155,0
20230914,123500,49179250,3155,3155,3155,3155,0
20230914,123400,49179250,3155,3155,3155,3155,0
20230914,123300,49179250,3155,3155,3155,3155,1910
20230914,123200,43153200,3155,3155,3155,3155,0
20230914,123100,43153200,3155,3155,3155,3155,0
20230914,123000,43153200,3155,3155,3155,3155,0
20230914,122900,43153200,3155,3155,3155,3155,0
20230914,122800,43153200,3155,3155,3155,3155,0
20230914,122700,43153200,3155,3155,3155,3155,0
20230914,122600,43153200,3155,3155,3155,3155,0
20230914,122500,43153200,3155,3155,3155,3155,0
20230914,122400,43153200,3155,3155,3155,3155,0
20230914,122300,43153200,3155,3155,3155,3155,0
20230914,122200,43153200,3155,3155,3155,3155,0
20230914,122100,43153200,3155,3155,3155,3155,0
20230914,122000,43153200,3155,3155,3155,3155,0
20230914,121900,43153200,3155,3155,3155,3155,0
20230914,121800,43153200,3155,3155,3155,3155,0
20230914,121700,43153200,3155,3155,3155,3155,0
20230914,121600,43153200,3155,3160,3160,3155,300
20230914,121500,42206690,3155,3155,3155,3155,0
20230914,121400,42206690,3155,3155,3155,3155,0
20230914,121300,42206690,3155,3155,3155,3155,0
20230914,121200,42206690,3155,3155,3155,3155,0
20230914,121100,42206690,3155,3155,3155,3155,0
20230914,121000,42206690,3155,3155,3155,3155,0
20230914,120900,42206690,3155,3155,3155,3155,620
20230914,120800,40250590,3155,3155,3155,3155,0
20230914,120700,40250590,3155,3155,3155,3155,0
20230914,120600,40250590,3155,3155,3155,3155,0
20230914,120500,40250590,3155,3155,3155,3155,0
20230914,120400,40250590,3155,3155,3155,3155,0
20230914,120300,40250590,3155,3155,3155,3155,0
20230914,120200,40250590,3155,3155,3155,3155,0
20230914,120100,40250590,3155,3155,3155,3155,0
20230914,120000,40250590,3155,3155,3155,3155,16
20230914,115900,40200110,3155,3155,3155,3155,404
20230914,115800,38925490,3155,3160,3160,3155,51
20230914,115700,38764580,3155,3155,3155,3155,0
20230914,115600,38764580,3155,3155,3155,3155,0
20230914,115500,38764580,3155,3155,3155,3155,0
20230914,115400,38764580,3155,3155,3155,3155,1
20230914,115300,38761425,3155,3155,3155,3155,0
20230914,115200,38761425,3155,3155,3155,3155,0
20230914,115100,38761425,3155,3155,3155,3155,1
20230914,115000,38758270,3165,3165,3165,3165,0
20230914,114900,38758270,3165,3165,3165,3165,0
20230914,114800,38758270,3165,3165,3165,3165,0
20230914,114700,38758270,3165,3165,3165,3165,0
20230914,114600,38758270,3165,3165,3165,3165,0
20230914,114500,38758270,3165,3165,3165,3165,0
20230914,114400,38758270,3165,3165,3165,3165,0
20230914,114300,38758270,3165,3165,3165,3165,0
20230914,114200,38758270,3165,3165,3165,3165,2001
20230914,114100,32425105,3150,3150,3150,3150,0
20230914,114000,32425105,3150,3150,3150,3150,0
20230914,113900,32425105,3150,3150,3150,3150,0
20230914,113800,32425105,3150,3150,3150,3150,0
20230914,113700,32425105,3150,3150,3150,3150,0
20230914,113600,32425105,3150,3150,3150,3150,248
20230914,113500,31643905,3150,3150,3150,3150,0
20230914,113400,31643905,3150,3150,3150,3150,0
20230914,113300,31643905,3150,3150,3150,3150,0
20230914,113200,31643905,3150,3150,3150,3150,0
20230914,113100,31643905,3150,3150,3150,3150,0
20230914,113000,31643905,3150,3150,3150,3150,0
20230914,112900,31643905,3150,3150,3150,3150,0
20230914,112800,31643905,3150,3150,3150,3150,0
20230914,112700,31643905,3150,3155,3155,3150,17
20230914,112600,31590345,3165,3165,3165,3165,0
20230914,112500,31590345,3165,3165,3165,3165,0
20230914,112400,31590345,3165,3165,3165,3165,0
20230914,112300,31590345,3165,3165,3165,3165,0
20230914,112200,31590345,3165,3165,3165,3165,0
20230914,112100,31590345,3165,3165,3165,3165,0
20230914,112000,31590345,3165,3165,3165,3165,0
20230914,111900,31590345,3165,3165,3165,3165,0
20230914,111800,31590345,3165,3165,3165,3165,0
20230914,111700,31590345,3165,3165,3165,3165,0
20230914,111600,31590345,3165,3165,3165,3165,0
20230914,111500,31590345,3165,3165,3165,3165,0
20230914,111400,31590345,3165,3165,3165,3165,0
20230914,111300,31590345,3165,3165,3165,3165,100
20230914,111200,31273845,3165,3165,3165,3165,1
20230914,111100,31270680,3150,3150,3150,3150,0
20230914,111000,31270680,3150,3150,3150,3150,0
20230914,110900,31270680,3150,3150,3150,3150,0
20230914,110800,31270680,3150,3150,3150,3150,0
20230914,110700,31270680,3150,3150,3150,3150,0
20230914,110600,31270680,3150,3150,3150,3150,0
20230914,110500,31270680,3150,3150,3150,3150,0
20230914,110400,31270680,3150,3150,3150,3150,0
20230914,110300,31270680,3150,3150,3150,3150,0
20230914,110200,31270680,3150,3150,3150,3150,0
20230914,110100,31270680,3150,3150,3150,3150,0
20230914,110000,31270680,3150,3155,3155,3150,400
20230914,105900,30010560,3150,3150,3150,3150,0
20230914,105800,30010560,3150,3150,3150,3150,0
20230914,105700,30010560,3150,3160,3160,3150,100
20230914,105600,29695260,3160,3160,3160,3160,80
20230914,105500,29442460,3175,3175,3175,3175,0
20230914,105400,29442460,3175,3175,3175,3175,501
20230914,105300,27851785,3150,3150,3150,3150,200
20230914,105200,27221785,3150,3150,3150,3150,0
20230914,105100,27221785,3150,3150,3150,3150,0
20230914,105000,27221785,3150,3150,3150,3150,100
20230914,104900,26906785,3145,3145,3145,3145,0
20230914,104800,26906785,3145,3145,3145,3145,0
20230914,104700,26906785,3145,3145,3145,3145,100
20230914,104600,26592285,3145,3145,3145,3145,520
20230914,104500,24956885,3145,3145,3145,3145,0
20230914,104400,24956885,3145,3145,3145,3145,11
20230914,104300,24922290,3145,3145,3145,3145,0
20230914,104200,24922290,3145,3155,3155,3145,300
20230914,104100,23978590,3145,3145,3145,3145,0
20230914,104000,23978590,3145,3145,3145,3145,0
20230914,103900,23978590,3145,3145,3145,3145,0
20230914,103800,23978590,3145,3145,3145,3145,0
20230914,103700,23978590,3145,3145,3145,3145,23
20230914,103600,23906255,3145,3145,3145,3145,0
20230914,103500,23906255,3145,3155,3155,3145,500
20230914,103400,22331055,3155,3155,3155,3155,601
20230914,103300,20434900,3150,3150,3150,3150,0
20230914,103200,20434900,3150,3150,3150,3150,161
20230914,103100,19927750,3150,3150,3150,3150,1
20230914,103000,19924600,3150,3150,3150,3150,500
20230914,102900,18349600,3155,3155,3155,3155,0
20230914,102800,18349600,3155,3155,3155,3155,25
20230914,102700,18270725,3155,3155,3155,3155,0
20230914,102600,18270725,3155,3155,3155,3155,0
20230914,102500,18270725,3155,3155,3155,3155,1649
20230914,102400,13068130,3180,3180,3180,3180,0
20230914,102300,13068130,3180,3180,3180,3180,0
20230914,102200,13068130,3180,3180,3180,3180,0
20230914,102100,13068130,3180,3180,3180,3180,0
20230914,102000,13068130,3180,3180,3180,3180,0
20230914,101900,13068130,3180,3180,3180,3180,1
20230914,101800,13064950,3155,3155,3155,3155,0
20230914,101700,13064950,3155,3155,3155,3155,0
20230914,101600,13064950,3155,3155,3155,3155,0
20230914,101500,13064950,3155,3175,3175,3155,500
20230914,101400,11487405,3180,3180,3180,3180,0
20230914,101300,11487405,3180,3180,3180,3180,3
20230914,101200,11477865,3175,3175,3175,3175,0
20230914,101100,11477865,3175,3175,3175,3175,1
20230914,101000,11474690,3155,3155,3155,3155,0
20230914,100900,11474690,3155,3155,3155,3155,0
20230914,100800,11474690,3155,3160,3160,3155,325
20230914,100700,10448815,3155,3160,3160,3155,500
20230914,100600,8871065,3160,3160,3160,3160,0
20230914,100500,8871065,3160,3160,3160,3160,0
20230914,100400,8871065,3160,3160,3160,3160,87
20230914,100300,8596145,3160,3160,3160,3160,0
20230914,100200,8596145,3160,3160,3160,3160,4
20230914,100100,8583505,3160,3160,3160,3160,90
20230914,100000,8299105,3165,3165,3165,3165,1
20230914,095900,8295940,3160,3160,3160,3160,0
20230914,095800,8295940,3160,3160,3160,3160,0
20230914,095700,8295940,3160,3160,3160,3160,0
20230914,095600,8295940,3160,3160,3160,3160,0
20230914,095500,8295940,3160,3160,3160,3160,0
20230914,095400,8295940,3160,3160,3160,3160,160
20230914,095300,7790340,3160,3160,3160,3160,0
20230914,095200,7790340,3160,3160,3160,3160,0
20230914,095100,7790340,3160,3160,3160,3160,0
20230914,095000,7790340,3160,3160,3160,3160,300
20230914,094900,6842340,3165,3165,3165,3165,0
20230914,094800,6842340,3165,3165,3165,3165,0
20230914,094700,6842340,3165,3165,3165,3165,1345
20230914,094600,2585415,3165,3165,3165,3165,20
20230914,094500,2522115,3165,3165,3165,3165,0
20230914,094400,2522115,3165,3165,3165,3165,0
20230914,094300,2522115,3165,3165,3165,3165,0
20230914,094200,2522115,3165,3165,3165,3165,15
20230914,094100,2474640,3160,3160,3160,3160,0
20230914,094000,2474640,3160,3160,3160,3160,0
20230914,093900,2474640,3160,3180,3180,3160,6
20230914,093800,2455590,3180,3180,3180,3180,1
20230914,093700,2452410,3180,3180,3180,3180,0
20230914,093600,2452410,3180,3180,3180,3180,0
20230914,093500,2452410,3180,3180,3180,3180,0
20230914,093400,2452410,3180,3180,3180,3180,0
20230914,093300,2452410,3180,3180,3180,3180,100
20230914,093200,2134410,3180,3180,3180,3180,0
20230914,093100,2134410,3180,3160,3180,3160,133
20230914,093000,1714090,3165,3165,3165,3165,0
20230914,092900,1714090,3165,3165,3165,3165,335
20230914,092800,653815,3165,3170,3170,3165,3
20230914,092700,644315,3165,3165,3165,3165,0
20230914,092600,644315,3165,3165,3165,3165,0
20230914,092500,644315,3165,3165,3165,3165,0
20230914,092400,644315,3165,3165,3165,3165,0
20230914,092300,644315,3165,3165,3165,3165,29
20230914,092200,552530,3170,3170,3170,3170,0
20230914,092100,552530,3170,3170,3170,3170,1
20230914,092000,549360,3180,3180,3180,3180,1
20230914,091900,546180,3165,3165,3165,3165,0
20230914,091800,546180,3165,3165,3165,3165,0
20230914,091700,546180,3165,3165,3165,3165,0
20230914,091600,546180,3165,3175,3175,3165,5
20230914,091500,530335,3180,3180,3180,3180,0
20230914,091400,530335,3180,3180,3180,3180,0
20230914,091300,530335,3180,3180,3180,3180,0
20230914,091200,530335,3180,3180,3180,3180,0
20230914,091100,530335,3180,3180,3180,3180,0
20230914,091000,530335,3180,3180,3180,3180,0
20230914,090900,530335,3180,3180,3180,3180,50
20230914,090800,371335,3180,3170,3180,3170,8
20230914,090700,345910,3175,3175,3175,3175,0
20230914,090600,345910,3175,3175,3175,3175,0
20230914,090500,345910,3175,3175,3175,3175,0
20230914,090400,345910,3175,3175,3175,3170,84
20230914,090300,79620,3180,3180,3180,3180,1
20230914,090200,76440,3185,3185,3185,3185,3
20230914,090100,66885,3185,3185,3185,3185,0
20230914,090000,66885,3185,3185,3185,3185,21