KissMeData/225430/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,202100,24278214,1219,1219,1219,1219,1413
20230906,202000,24278214,1219,1219,1219,1219,0
20230906,201900,24278214,1219,1219,1219,1219,0
20230906,201800,24278214,1219,1219,1219,1219,0
20230906,201700,24278214,1219,1219,1219,1219,0
20230906,201600,24278214,1219,1219,1219,1219,0
20230906,201500,24278214,1219,1219,1219,1219,0
20230906,201400,24278214,1219,1219,1219,1219,0
20230906,201300,24278214,1219,1219,1219,1219,0
20230906,201200,24278214,1219,1219,1219,1219,0
20230906,201100,24278214,1219,1219,1219,1219,0
20230906,201000,24278214,1219,1219,1219,1219,0
20230906,200900,24278214,1219,1219,1219,1219,0
20230906,200800,24278214,1219,1219,1219,1219,0
20230906,200700,24278214,1219,1219,1219,1219,0
20230906,200600,24278214,1219,1219,1219,1219,0
20230906,200500,24278214,1219,1219,1219,1219,0
20230906,200400,24278214,1219,1219,1219,1219,0
20230906,200300,24278214,1219,1219,1219,1219,0
20230906,200200,24278214,1219,1219,1219,1219,0
20230906,200100,24278214,1219,1219,1219,1219,0
20230906,200000,24278214,1219,1219,1219,1219,0
20230906,195900,24278214,1219,1219,1219,1219,0
20230906,195800,24278214,1219,1219,1219,1219,0
20230906,195700,24278214,1219,1219,1219,1219,0
20230906,195600,24278214,1219,1219,1219,1219,0
20230906,195500,24278214,1219,1219,1219,1219,0
20230906,195400,24278214,1219,1219,1219,1219,0
20230906,195300,24278214,1219,1219,1219,1219,0
20230906,195200,24278214,1219,1219,1219,1219,0
20230906,195100,24278214,1219,1219,1219,1219,1413
20230906,195000,24278214,1219,1219,1219,1219,0
20230906,194900,24278214,1219,1219,1219,1219,0
20230906,194800,24278214,1219,1219,1219,1219,0
20230906,194700,24278214,1219,1219,1219,1219,0
20230906,194600,24278214,1219,1219,1219,1219,0
20230906,194500,24278214,1219,1219,1219,1219,0
20230906,194400,24278214,1219,1219,1219,1219,0
20230906,194300,24278214,1219,1219,1219,1219,0
20230906,194200,24278214,1219,1219,1219,1219,0
20230906,194100,24278214,1219,1219,1219,1219,0
20230906,194000,24278214,1219,1219,1219,1219,0
20230906,193900,24278214,1219,1219,1219,1219,0
20230906,193800,24278214,1219,1219,1219,1219,0
20230906,193700,24278214,1219,1219,1219,1219,0
20230906,193600,24278214,1219,1219,1219,1219,0
20230906,193500,24278214,1219,1219,1219,1219,0
20230906,193400,24278214,1219,1219,1219,1219,0
20230906,193300,24278214,1219,1219,1219,1219,0
20230906,193200,24278214,1219,1219,1219,1219,0
20230906,193100,24278214,1219,1219,1219,1219,0
20230906,193000,24278214,1219,1219,1219,1219,0
20230906,192900,24278214,1219,1219,1219,1219,0
20230906,192800,24278214,1219,1219,1219,1219,0
20230906,192700,24278214,1219,1219,1219,1219,0
20230906,192600,24278214,1219,1219,1219,1219,0
20230906,192500,24278214,1219,1219,1219,1219,0
20230906,192400,24278214,1219,1219,1219,1219,0
20230906,192300,24278214,1219,1219,1219,1219,0
20230906,192200,24278214,1219,1219,1219,1219,0
20230906,192100,24278214,1219,1219,1219,1219,1413
20230906,192000,24278214,1219,1219,1219,1219,0
20230906,191900,24278214,1219,1219,1219,1219,0
20230906,191800,24278214,1219,1219,1219,1219,0
20230906,191700,24278214,1219,1219,1219,1219,0
20230906,191600,24278214,1219,1219,1219,1219,0
20230906,191500,24278214,1219,1219,1219,1219,0
20230906,191400,24278214,1219,1219,1219,1219,0
20230906,191300,24278214,1219,1219,1219,1219,0
20230906,191200,24278214,1219,1219,1219,1219,0
20230906,191100,24278214,1219,1219,1219,1219,0
20230906,191000,24278214,1219,1219,1219,1219,0
20230906,190900,24278214,1219,1219,1219,1219,0
20230906,190800,24278214,1219,1219,1219,1219,0
20230906,190700,24278214,1219,1219,1219,1219,0
20230906,190600,24278214,1219,1219,1219,1219,0
20230906,190500,24278214,1219,1219,1219,1219,0
20230906,190400,24278214,1219,1219,1219,1219,0
20230906,190300,24278214,1219,1219,1219,1219,0
20230906,190200,24278214,1219,1219,1219,1219,0
20230906,190100,24278214,1219,1219,1219,1219,0
20230906,190000,24278214,1219,1219,1219,1219,0
20230906,185900,24278214,1219,1219,1219,1219,0
20230906,185800,24278214,1219,1219,1219,1219,0
20230906,185700,24278214,1219,1219,1219,1219,0
20230906,185600,24278214,1219,1219,1219,1219,0
20230906,185500,24278214,1219,1219,1219,1219,0
20230906,185400,24278214,1219,1219,1219,1219,0
20230906,185300,24278214,1219,1219,1219,1219,0
20230906,185200,24278214,1219,1219,1219,1219,0
20230906,185100,24278214,1219,1219,1219,1219,1413
20230906,185000,24278214,1219,1219,1219,1219,0
20230906,184900,24278214,1219,1219,1219,1219,0
20230906,184800,24278214,1219,1219,1219,1219,0
20230906,184700,24278214,1219,1219,1219,1219,0
20230906,184600,24278214,1219,1219,1219,1219,0
20230906,184500,24278214,1219,1219,1219,1219,0
20230906,184400,24278214,1219,1219,1219,1219,0
20230906,184300,24278214,1219,1219,1219,1219,0
20230906,184200,24278214,1219,1219,1219,1219,0
20230906,184100,24278214,1219,1219,1219,1219,0
20230906,184000,24278214,1219,1219,1219,1219,0
20230906,183900,24278214,1219,1219,1219,1219,0
20230906,183800,24278214,1219,1219,1219,1219,0
20230906,183700,24278214,1219,1219,1219,1219,0
20230906,183600,24278214,1219,1219,1219,1219,0
20230906,183500,24278214,1219,1219,1219,1219,0
20230906,183400,24278214,1219,1219,1219,1219,0
20230906,183300,24278214,1219,1219,1219,1219,0
20230906,183200,24278214,1219,1219,1219,1219,0
20230906,183100,24278214,1219,1219,1219,1219,0
20230906,183000,24278214,1219,1219,1219,1219,0
20230906,182900,24278214,1219,1219,1219,1219,0
20230906,182800,24278214,1219,1219,1219,1219,0
20230906,182700,24278214,1219,1219,1219,1219,0
20230906,182600,24278214,1219,1219,1219,1219,0
20230906,182500,24278214,1219,1219,1219,1219,0
20230906,182400,24278214,1219,1219,1219,1219,0
20230906,182300,24278214,1219,1219,1219,1219,0
20230906,182200,24278214,1219,1219,1219,1219,0
20230906,182100,24278214,1219,1219,1219,1219,1413
20230906,182000,24278214,1219,1219,1219,1219,0
20230906,181900,24278214,1219,1219,1219,1219,0
20230906,181800,24278214,1219,1219,1219,1219,0
20230906,181700,24278214,1219,1219,1219,1219,0
20230906,181600,24278214,1219,1219,1219,1219,0
20230906,181500,24278214,1219,1219,1219,1219,0
20230906,181400,24278214,1219,1219,1219,1219,0
20230906,181300,24278214,1219,1219,1219,1219,0
20230906,181200,24278214,1219,1219,1219,1219,0
20230906,181100,24278214,1219,1219,1219,1219,0
20230906,181000,24278214,1219,1219,1219,1219,0
20230906,180900,24278214,1219,1219,1219,1219,0
20230906,180800,24278214,1219,1219,1219,1219,0
20230906,180700,24278214,1219,1219,1219,1219,0
20230906,180600,24278214,1219,1219,1219,1219,0
20230906,180500,24278214,1219,1219,1219,1219,0
20230906,180400,24278214,1219,1219,1219,1219,0
20230906,180300,24278214,1219,1219,1219,1219,0
20230906,180200,24278214,1219,1219,1219,1219,0
20230906,180100,24278214,1219,1219,1219,1219,0
20230906,180000,24278214,1219,1219,1219,1219,0
20230906,175900,24278214,1219,1219,1219,1219,0
20230906,175800,24278214,1219,1219,1219,1219,0
20230906,175700,24278214,1219,1219,1219,1219,0
20230906,175600,24278214,1219,1219,1219,1219,0
20230906,175500,24278214,1219,1219,1219,1219,0
20230906,175400,24278214,1219,1219,1219,1219,0
20230906,175300,24278214,1219,1219,1219,1219,0
20230906,175200,24278214,1219,1219,1219,1219,0
20230906,175100,24278214,1219,1219,1219,1219,1413
20230906,175000,24278214,1219,1219,1219,1219,0
20230906,174900,24278214,1219,1219,1219,1219,0
20230906,174800,24278214,1219,1219,1219,1219,0
20230906,174700,24278214,1219,1219,1219,1219,0
20230906,174600,24278214,1219,1219,1219,1219,0
20230906,174500,24278214,1219,1219,1219,1219,0
20230906,174400,24278214,1219,1219,1219,1219,0
20230906,174300,24278214,1219,1219,1219,1219,0
20230906,174200,24278214,1219,1219,1219,1219,0
20230906,174100,24278214,1219,1219,1219,1219,0
20230906,174000,24278214,1219,1219,1219,1219,0
20230906,173900,24278214,1219,1219,1219,1219,0
20230906,173800,24278214,1219,1219,1219,1219,0
20230906,173700,24278214,1219,1219,1219,1219,0
20230906,173600,24278214,1219,1219,1219,1219,0
20230906,173500,24278214,1219,1219,1219,1219,0
20230906,173400,24278214,1219,1219,1219,1219,0
20230906,173300,24278214,1219,1219,1219,1219,0
20230906,173200,24278214,1219,1219,1219,1219,0
20230906,173100,24278214,1219,1219,1219,1219,0
20230906,173000,24278214,1219,1219,1219,1219,0
20230906,172900,24278214,1219,1219,1219,1219,0
20230906,172800,24278214,1219,1219,1219,1219,0
20230906,172700,24278214,1219,1219,1219,1219,0
20230906,172600,24278214,1219,1219,1219,1219,0
20230906,172500,24278214,1219,1219,1219,1219,0
20230906,172400,24278214,1219,1219,1219,1219,0
20230906,172300,24278214,1219,1219,1219,1219,0
20230906,172200,24278214,1219,1219,1219,1219,0
20230906,172100,24278214,1219,1219,1219,1219,1413
20230906,172000,24278214,1219,1219,1219,1219,0
20230906,171900,24278214,1219,1219,1219,1219,0
20230906,171800,24278214,1219,1219,1219,1219,0
20230906,171700,24278214,1219,1219,1219,1219,0
20230906,171600,24278214,1219,1219,1219,1219,0
20230906,171500,24278214,1219,1219,1219,1219,0
20230906,171400,24278214,1219,1219,1219,1219,0
20230906,171300,24278214,1219,1219,1219,1219,0
20230906,171200,24278214,1219,1219,1219,1219,0
20230906,171100,24278214,1219,1219,1219,1219,0
20230906,171000,24278214,1219,1219,1219,1219,0
20230906,170900,24278214,1219,1219,1219,1219,0
20230906,170800,24278214,1219,1219,1219,1219,0
20230906,170700,24278214,1219,1219,1219,1219,0
20230906,170600,24278214,1219,1219,1219,1219,0
20230906,170500,24278214,1219,1219,1219,1219,0
20230906,170400,24278214,1219,1219,1219,1219,0
20230906,170300,24278214,1219,1219,1219,1219,0
20230906,170200,24278214,1219,1219,1219,1219,0
20230906,170100,24278214,1219,1219,1219,1219,0
20230906,170000,24278214,1219,1219,1219,1219,0
20230906,165900,24278214,1219,1219,1219,1219,0
20230906,165800,24278214,1219,1219,1219,1219,0
20230906,165700,24278214,1219,1219,1219,1219,0
20230906,165600,24278214,1219,1219,1219,1219,0
20230906,165500,24278214,1219,1219,1219,1219,0
20230906,165400,24278214,1219,1219,1219,1219,0
20230906,165300,24278214,1219,1219,1219,1219,0
20230906,165200,24278214,1219,1219,1219,1219,0
20230906,165100,24278214,1219,1219,1219,1219,1413
20230906,165000,24278214,1219,1219,1219,1219,0
20230906,164900,24278214,1219,1219,1219,1219,0
20230906,164800,24278214,1219,1219,1219,1219,0
20230906,164700,24278214,1219,1219,1219,1219,0
20230906,164600,24278214,1219,1219,1219,1219,0
20230906,164500,24278214,1219,1219,1219,1219,0
20230906,164400,24278214,1219,1219,1219,1219,0
20230906,164300,24278214,1219,1219,1219,1219,0
20230906,164200,24278214,1219,1219,1219,1219,0
20230906,164100,24278214,1219,1219,1219,1219,0
20230906,164000,24278214,1219,1219,1219,1219,0
20230906,163900,24278214,1219,1219,1219,1219,0
20230906,163800,24278214,1219,1219,1219,1219,0
20230906,163700,24278214,1219,1219,1219,1219,0
20230906,163600,24278214,1219,1219,1219,1219,0
20230906,163500,24278214,1219,1219,1219,1219,0
20230906,163400,24278214,1219,1219,1219,1219,0
20230906,163300,24278214,1219,1219,1219,1219,0
20230906,163200,24278214,1219,1219,1219,1219,0
20230906,163100,24278214,1219,1219,1219,1219,0
20230906,163000,24278214,1219,1219,1219,1219,0
20230906,162900,24278214,1219,1219,1219,1219,0
20230906,162800,24278214,1219,1219,1219,1219,0
20230906,162700,24278214,1219,1219,1219,1219,0
20230906,162600,24278214,1219,1219,1219,1219,0
20230906,162500,24278214,1219,1219,1219,1219,0
20230906,162400,24278214,1219,1219,1219,1219,0
20230906,162300,24278214,1219,1219,1219,1219,0
20230906,162200,24278214,1219,1219,1219,1219,0
20230906,162100,24278214,1219,1219,1219,1219,1413
20230906,162000,24278214,1219,1219,1219,1219,0
20230906,161900,24278214,1219,1219,1219,1219,0
20230906,161800,24278214,1219,1219,1219,1219,0
20230906,161700,24278214,1219,1219,1219,1219,0
20230906,161600,24278214,1219,1219,1219,1219,0
20230906,161500,24278214,1219,1219,1219,1219,0
20230906,161400,24278214,1219,1219,1219,1219,0
20230906,161300,24278214,1219,1219,1219,1219,0
20230906,161200,24278214,1219,1219,1219,1219,0
20230906,161100,24278214,1219,1219,1219,1219,0
20230906,161000,24278214,1219,1219,1219,1219,0
20230906,160900,24278214,1219,1219,1219,1219,0
20230906,160800,24278214,1219,1219,1219,1219,0
20230906,160700,24278214,1219,1219,1219,1219,0
20230906,160600,24278214,1219,1219,1219,1219,0
20230906,160500,24278214,1219,1219,1219,1219,0
20230906,160400,24278214,1219,1219,1219,1219,0
20230906,160300,24278214,1219,1219,1219,1219,0
20230906,160200,24278214,1219,1219,1219,1219,0
20230906,160100,24278214,1219,1219,1219,1219,0
20230906,160000,24278214,1219,1219,1219,1219,0
20230906,155900,24278214,1219,1219,1219,1219,0
20230906,155800,24278214,1219,1219,1219,1219,0
20230906,155700,24278214,1219,1219,1219,1219,0
20230906,155600,24278214,1219,1219,1219,1219,0
20230906,155500,24278214,1219,1219,1219,1219,0
20230906,155400,24278214,1219,1219,1219,1219,0
20230906,155300,24278214,1219,1219,1219,1219,0
20230906,155200,24278214,1219,1219,1219,1219,0
20230906,155100,24278214,1219,1219,1219,1219,1413
20230906,155000,24278214,1219,1219,1219,1219,0
20230906,154900,24278214,1219,1219,1219,1219,0
20230906,154800,24278214,1219,1219,1219,1219,0
20230906,154700,24278214,1219,1219,1219,1219,0
20230906,154600,24278214,1219,1219,1219,1219,0
20230906,154500,24278214,1219,1219,1219,1219,0
20230906,154400,24278214,1219,1219,1219,1219,0
20230906,154300,24278214,1219,1219,1219,1219,0
20230906,154200,24278214,1219,1219,1219,1219,0
20230906,154100,24278214,1219,1219,1219,1219,0
20230906,154000,24278214,1219,1219,1219,1219,0
20230906,153900,24278214,1219,1219,1219,1219,0
20230906,153800,24278214,1219,1219,1219,1219,0
20230906,153700,24278214,1219,1219,1219,1219,0
20230906,153600,24278214,1219,1219,1219,1219,0
20230906,153500,24278214,1219,1219,1219,1219,0
20230906,153400,24278214,1219,1219,1219,1219,0
20230906,153300,24278214,1219,1219,1219,1219,0
20230906,153200,24278214,1219,1219,1219,1219,0
20230906,153100,24278214,1219,1219,1219,1219,0
20230906,153000,24278214,1219,1219,1219,1219,1413
20230906,152900,22555767,1219,1219,1219,1219,0
20230906,152800,22555767,1219,1219,1219,1219,0
20230906,152700,22555767,1219,1219,1219,1219,0
20230906,152600,22555767,1219,1219,1219,1219,0
20230906,152500,22555767,1219,1219,1219,1219,0
20230906,152400,22555767,1219,1219,1219,1219,0
20230906,152300,22555767,1219,1219,1219,1219,0
20230906,152200,22555767,1219,1219,1219,1219,0
20230906,152100,22555767,1219,1219,1219,1219,0
20230906,152000,22555767,1219,1219,1219,1219,0
20230906,151900,22555767,1219,1219,1219,1219,20
20230906,151800,22531387,1219,1219,1219,1219,0
20230906,151700,22531387,1219,1210,1219,1210,165
20230906,151600,22331728,1219,1219,1219,1219,523
20230906,151500,21694191,1220,1220,1220,1220,1
20230906,151400,21692971,1220,1220,1220,1220,0
20230906,151300,21692971,1220,1210,1220,1210,685
20230906,151200,20859368,1210,1210,1210,1210,0
20230906,151100,20859368,1210,1210,1210,1210,0
20230906,151000,20859368,1210,1210,1210,1210,0
20230906,150900,20859368,1210,1210,1210,1210,0
20230906,150800,20859368,1210,1207,1210,1207,2977
20230906,150700,17265046,1207,1206,1207,1206,355
20230906,150600,16836657,1206,1206,1206,1206,0
20230906,150500,16836657,1206,1206,1206,1206,4
20230906,150400,16831833,1207,1207,1207,1207,0
20230906,150300,16831833,1207,1207,1207,1207,0
20230906,150200,16831833,1207,1207,1207,1207,0
20230906,150100,16831833,1207,1207,1207,1207,0
20230906,150000,16831833,1207,1205,1207,1205,665
20230906,145900,16029806,1205,1205,1205,1205,0
20230906,145800,16029806,1205,1205,1205,1205,0
20230906,145700,16029806,1205,1205,1205,1205,0
20230906,145600,16029806,1205,1205,1205,1205,0
20230906,145500,16029806,1205,1205,1205,1205,1
20230906,145400,16028601,1203,1203,1203,1203,0
20230906,145300,16028601,1203,1203,1203,1203,15
20230906,145200,16010556,1205,1203,1205,1203,416
20230906,145100,15510012,1205,1205,1205,1205,0
20230906,145000,15510012,1205,1205,1205,1205,0
20230906,144900,15510012,1205,1205,1205,1205,0
20230906,144800,15510012,1205,1205,1205,1205,0
20230906,144700,15510012,1205,1205,1205,1205,0
20230906,144600,15510012,1205,1205,1205,1205,0
20230906,144500,15510012,1205,1205,1205,1205,0
20230906,144400,15510012,1205,1205,1205,1205,0
20230906,144300,15510012,1205,1205,1205,1205,0
20230906,144200,15510012,1205,1205,1205,1205,0
20230906,144100,15510012,1205,1205,1205,1205,1
20230906,144000,15508807,1203,1203,1203,1203,0
20230906,143900,15508807,1203,1205,1205,1203,2
20230906,143800,15506399,1203,1203,1203,1203,0
20230906,143700,15506399,1203,1203,1203,1203,0
20230906,143600,15506399,1203,1203,1203,1203,4
20230906,143500,15501587,1205,1205,1205,1205,0
20230906,143400,15501587,1205,1205,1205,1205,0
20230906,143300,15501587,1205,1205,1205,1205,0
20230906,143200,15501587,1205,1205,1205,1205,0
20230906,143100,15501587,1205,1205,1205,1205,0
20230906,143000,15501587,1205,1205,1205,1205,0
20230906,142900,15501587,1205,1205,1205,1205,0
20230906,142800,15501587,1205,1205,1205,1205,0
20230906,142700,15501587,1205,1205,1205,1205,0
20230906,142600,15501587,1205,1205,1205,1205,0
20230906,142500,15501587,1205,1205,1205,1205,0
20230906,142400,15501587,1205,1205,1205,1205,0
20230906,142300,15501587,1205,1205,1205,1205,0
20230906,142200,15501587,1205,1205,1205,1205,0
20230906,142100,15501587,1205,1205,1205,1205,0
20230906,142000,15501587,1205,1205,1205,1205,0
20230906,141900,15501587,1205,1205,1205,1205,0
20230906,141800,15501587,1205,1205,1205,1205,0
20230906,141700,15501587,1205,1205,1205,1205,0
20230906,141600,15501587,1205,1205,1205,1205,0
20230906,141500,15501587,1205,1205,1205,1205,0
20230906,141400,15501587,1205,1205,1205,1205,0
20230906,141300,15501587,1205,1205,1205,1205,0
20230906,141200,15501587,1205,1205,1205,1205,0
20230906,141100,15501587,1205,1205,1205,1205,0
20230906,141000,15501587,1205,1205,1205,1205,1
20230906,140900,15500382,1204,1204,1204,1204,0
20230906,140800,15500382,1204,1204,1204,1204,230
20230906,140700,15223462,1205,1205,1205,1205,0
20230906,140600,15223462,1205,1205,1205,1205,0
20230906,140500,15223462,1205,1205,1205,1205,0
20230906,140400,15223462,1205,1205,1205,1205,0
20230906,140300,15223462,1205,1205,1205,1205,0
20230906,140200,15223462,1205,1205,1205,1205,1
20230906,140100,15222257,1204,1204,1204,1204,0
20230906,140000,15222257,1204,1204,1204,1204,44
20230906,135900,15169281,1204,1204,1204,1204,0
20230906,135800,15169281,1204,1204,1204,1204,100
20230906,135700,15048881,1204,1204,1204,1204,0
20230906,135600,15048881,1204,1204,1204,1204,0
20230906,135500,15048881,1204,1204,1204,1204,0
20230906,135400,15048881,1204,1204,1204,1204,0
20230906,135300,15048881,1204,1204,1204,1204,0
20230906,135200,15048881,1204,1204,1204,1204,0
20230906,135100,15048881,1204,1204,1204,1204,0
20230906,135000,15048881,1204,1204,1204,1204,0
20230906,134900,15048881,1204,1204,1204,1204,0
20230906,134800,15048881,1204,1204,1204,1204,0
20230906,134700,15048881,1204,1204,1204,1204,0
20230906,134600,15048881,1204,1204,1204,1204,0
20230906,134500,15048881,1204,1204,1204,1204,0
20230906,134400,15048881,1204,1204,1204,1204,0
20230906,134300,15048881,1204,1204,1204,1204,0
20230906,134200,15048881,1204,1204,1204,1204,0
20230906,134100,15048881,1204,1204,1204,1204,0
20230906,134000,15048881,1204,1204,1204,1204,26
20230906,133900,15017577,1204,1204,1204,1204,0
20230906,133800,15017577,1204,1204,1204,1204,0
20230906,133700,15017577,1204,1204,1204,1204,0
20230906,133600,15017577,1204,1204,1204,1204,0
20230906,133500,15017577,1204,1204,1204,1204,0
20230906,133400,15017577,1204,1204,1204,1204,0
20230906,133300,15017577,1204,1204,1204,1204,0
20230906,133200,15017577,1204,1204,1204,1204,0
20230906,133100,15017577,1204,1204,1204,1204,0
20230906,133000,15017577,1204,1204,1204,1204,0
20230906,132900,15017577,1204,1204,1204,1204,0
20230906,132800,15017577,1204,1204,1204,1204,0
20230906,132700,15017577,1204,1204,1204,1204,0
20230906,132600,15017577,1204,1204,1204,1204,0
20230906,132500,15017577,1204,1204,1204,1204,0
20230906,132400,15017577,1204,1204,1204,1204,0
20230906,132300,15017577,1204,1204,1204,1204,0
20230906,132200,15017577,1204,1204,1204,1204,0
20230906,132100,15017577,1204,1204,1204,1204,0
20230906,132000,15017577,1204,1204,1204,1204,0
20230906,131900,15017577,1204,1204,1204,1204,0
20230906,131800,15017577,1204,1204,1204,1204,1
20230906,131700,15016373,1204,1204,1204,1204,0
20230906,131600,15016373,1204,1204,1204,1204,1
20230906,131500,15015169,1204,1204,1204,1204,0
20230906,131400,15015169,1204,1204,1204,1204,0
20230906,131300,15015169,1204,1204,1204,1204,0
20230906,131200,15015169,1204,1204,1204,1204,0
20230906,131100,15015169,1204,1204,1204,1204,0
20230906,131000,15015169,1204,1204,1204,1204,0
20230906,130900,15015169,1204,1204,1204,1204,0
20230906,130800,15015169,1204,1204,1204,1204,0
20230906,130700,15015169,1204,1204,1204,1204,0
20230906,130600,15015169,1204,1204,1204,1204,0
20230906,130500,15015169,1204,1204,1204,1204,0
20230906,130400,15015169,1204,1204,1204,1204,0
20230906,130300,15015169,1204,1204,1204,1204,0
20230906,130200,15015169,1204,1204,1204,1204,0
20230906,130100,15015169,1204,1204,1204,1204,1
20230906,130000,15013965,1202,1202,1202,1202,0
20230906,125900,15013965,1202,1202,1202,1202,0
20230906,125800,15013965,1202,1202,1202,1202,0
20230906,125700,15013965,1202,1202,1202,1202,0
20230906,125600,15013965,1202,1202,1202,1202,0
20230906,125500,15013965,1202,1202,1202,1202,96
20230906,125400,14898573,1204,1204,1204,1204,0
20230906,125300,14898573,1204,1204,1204,1204,0
20230906,125200,14898573,1204,1204,1204,1204,0
20230906,125100,14898573,1204,1204,1204,1204,0
20230906,125000,14898573,1204,1204,1204,1204,0
20230906,124900,14898573,1204,1204,1204,1204,0
20230906,124800,14898573,1204,1204,1204,1204,0
20230906,124700,14898573,1204,1204,1204,1204,0
20230906,124600,14898573,1204,1204,1204,1204,0
20230906,124500,14898573,1204,1204,1204,1204,0
20230906,124400,14898573,1204,1204,1204,1204,0
20230906,124300,14898573,1204,1204,1204,1204,0
20230906,124200,14898573,1204,1204,1204,1204,0
20230906,124100,14898573,1204,1204,1204,1204,0
20230906,124000,14898573,1204,1204,1204,1204,1
20230906,123900,14897369,1203,1203,1203,1203,0
20230906,123800,14897369,1203,1203,1203,1203,1
20230906,123700,14896166,1203,1203,1203,1203,0
20230906,123600,14896166,1203,1203,1203,1203,0
20230906,123500,14896166,1203,1203,1203,1203,0
20230906,123400,14896166,1203,1203,1203,1203,0
20230906,123300,14896166,1203,1203,1203,1203,2085
20230906,123200,12387911,1204,1204,1204,1204,0
20230906,123100,12387911,1204,1204,1204,1204,0
20230906,123000,12387911,1204,1204,1204,1204,86
20230906,122900,12284367,1205,1205,1205,1205,0
20230906,122800,12284367,1205,1205,1205,1205,0
20230906,122700,12284367,1205,1205,1205,1205,0
20230906,122600,12284367,1205,1205,1205,1205,0
20230906,122500,12284367,1205,1205,1205,1205,0
20230906,122400,12284367,1205,1205,1205,1205,0
20230906,122300,12284367,1205,1205,1205,1205,0
20230906,122200,12284367,1205,1205,1205,1205,0
20230906,122100,12284367,1205,1205,1205,1205,0
20230906,122000,12284367,1205,1205,1205,1205,0
20230906,121900,12284367,1205,1205,1205,1205,0
20230906,121800,12284367,1205,1205,1205,1205,300
20230906,121700,11922867,1207,1207,1207,1207,0
20230906,121600,11922867,1207,1207,1207,1207,0
20230906,121500,11922867,1207,1207,1207,1207,0
20230906,121400,11922867,1207,1207,1207,1207,0
20230906,121300,11922867,1207,1207,1207,1207,0
20230906,121200,11922867,1207,1207,1207,1207,0
20230906,121100,11922867,1207,1207,1207,1207,0
20230906,121000,11922867,1207,1207,1207,1207,0
20230906,120900,11922867,1207,1207,1207,1207,0
20230906,120800,11922867,1207,1207,1207,1207,0
20230906,120700,11922867,1207,1207,1207,1207,0
20230906,120600,11922867,1207,1207,1207,1207,0
20230906,120500,11922867,1207,1207,1207,1207,0
20230906,120400,11922867,1207,1207,1207,1207,0
20230906,120300,11922867,1207,1207,1207,1207,0
20230906,120200,11922867,1207,1207,1207,1207,0
20230906,120100,11922867,1207,1207,1207,1207,0
20230906,120000,11922867,1207,1207,1207,1207,0
20230906,115900,11922867,1207,1207,1207,1207,0
20230906,115800,11922867,1207,1207,1207,1207,0
20230906,115700,11922867,1207,1207,1207,1207,0
20230906,115600,11922867,1207,1207,1207,1207,0
20230906,115500,11922867,1207,1207,1207,1207,0
20230906,115400,11922867,1207,1207,1207,1207,0
20230906,115300,11922867,1207,1207,1207,1207,0
20230906,115200,11922867,1207,1207,1207,1207,0
20230906,115100,11922867,1207,1207,1207,1207,0
20230906,115000,11922867,1207,1207,1207,1207,0
20230906,114900,11922867,1207,1207,1207,1207,0
20230906,114800,11922867,1207,1207,1207,1207,0
20230906,114700,11922867,1207,1207,1207,1207,0
20230906,114600,11922867,1207,1207,1207,1207,0
20230906,114500,11922867,1207,1207,1207,1207,0
20230906,114400,11922867,1207,1207,1207,1207,0
20230906,114300,11922867,1207,1207,1207,1207,0
20230906,114200,11922867,1207,1207,1207,1207,0
20230906,114100,11922867,1207,1207,1207,1207,0
20230906,114000,11922867,1207,1207,1207,1207,0
20230906,113900,11922867,1207,1207,1207,1207,0
20230906,113800,11922867,1207,1207,1207,1207,0
20230906,113700,11922867,1207,1207,1207,1207,0
20230906,113600,11922867,1207,1206,1207,1206,2
20230906,113500,11920454,1206,1206,1206,1206,0
20230906,113400,11920454,1206,1206,1206,1206,299
20230906,113300,11559860,1207,1207,1207,1207,0
20230906,113200,11559860,1207,1207,1207,1207,0
20230906,113100,11559860,1207,1207,1207,1207,0
20230906,113000,11559860,1207,1207,1207,1207,0
20230906,112900,11559860,1207,1203,1207,1203,1492
20230906,112800,9763099,1203,1203,1203,1203,0
20230906,112700,9763099,1203,1203,1203,1203,0
20230906,112600,9763099,1203,1203,1203,1203,96
20230906,112500,9647611,1203,1203,1203,1203,0
20230906,112400,9647611,1203,1203,1203,1203,0
20230906,112300,9647611,1203,1203,1203,1203,0
20230906,112200,9647611,1203,1203,1203,1203,0
20230906,112100,9647611,1203,1203,1203,1203,0
20230906,112000,9647611,1203,1203,1203,1203,4
20230906,111900,9642799,1206,1206,1206,1206,0
20230906,111800,9642799,1206,1206,1206,1206,0
20230906,111700,9642799,1206,1206,1206,1206,0
20230906,111600,9642799,1206,1206,1206,1206,0
20230906,111500,9642799,1206,1206,1206,1206,0
20230906,111400,9642799,1206,1206,1206,1206,0
20230906,111300,9642799,1206,1206,1206,1206,0
20230906,111200,9642799,1206,1206,1206,1206,0
20230906,111100,9642799,1206,1206,1206,1206,0
20230906,111000,9642799,1206,1206,1206,1206,0
20230906,110900,9642799,1206,1206,1206,1206,0
20230906,110800,9642799,1206,1206,1206,1206,0
20230906,110700,9642799,1206,1206,1206,1206,0
20230906,110600,9642799,1206,1205,1206,1205,124
20230906,110500,9493357,1205,1205,1205,1205,0
20230906,110400,9493357,1205,1205,1205,1205,0
20230906,110300,9493357,1205,1205,1205,1205,0
20230906,110200,9493357,1205,1205,1205,1205,0
20230906,110100,9493357,1205,1205,1205,1205,1
20230906,110000,9492152,1205,1205,1205,1205,10
20230906,105900,9480102,1205,1205,1205,1205,0
20230906,105800,9480102,1205,1205,1205,1205,0
20230906,105700,9480102,1205,1205,1205,1205,0
20230906,105600,9480102,1205,1205,1205,1205,0
20230906,105500,9480102,1205,1205,1205,1205,137
20230906,105400,9315017,1206,1206,1206,1206,1
20230906,105300,9313811,1205,1205,1205,1205,2673
20230906,105200,6092846,1205,1205,1205,1205,0
20230906,105100,6092846,1205,1205,1205,1205,0
20230906,105000,6092846,1205,1205,1205,1205,0
20230906,104900,6092846,1205,1205,1205,1205,0
20230906,104800,6092846,1205,1205,1205,1205,0
20230906,104700,6092846,1205,1205,1205,1205,0
20230906,104600,6092846,1205,1205,1205,1205,0
20230906,104500,6092846,1205,1204,1205,1204,534
20230906,104400,5449822,1203,1203,1203,1203,300
20230906,104300,5088922,1204,1204,1204,1204,0
20230906,104200,5088922,1204,1204,1204,1204,0
20230906,104100,5088922,1204,1204,1204,1204,0
20230906,104000,5088922,1204,1204,1204,1204,0
20230906,103900,5088922,1204,1204,1204,1204,0
20230906,103800,5088922,1204,1204,1204,1204,0
20230906,103700,5088922,1204,1204,1204,1204,0
20230906,103600,5088922,1204,1204,1204,1204,0
20230906,103500,5088922,1204,1204,1204,1204,0
20230906,103400,5088922,1204,1204,1204,1204,0
20230906,103300,5088922,1204,1204,1204,1204,0
20230906,103200,5088922,1204,1204,1204,1204,0
20230906,103100,5088922,1204,1204,1204,1204,0
20230906,103000,5088922,1204,1204,1204,1204,0
20230906,102900,5088922,1204,1204,1204,1204,0
20230906,102800,5088922,1204,1204,1204,1204,0
20230906,102700,5088922,1204,1204,1204,1204,0
20230906,102600,5088922,1204,1204,1204,1204,0
20230906,102500,5088922,1204,1204,1204,1204,0
20230906,102400,5088922,1204,1204,1204,1204,0
20230906,102300,5088922,1204,1204,1204,1204,0
20230906,102200,5088922,1204,1204,1204,1204,0
20230906,102100,5088922,1204,1204,1204,1204,0
20230906,102000,5088922,1204,1204,1204,1204,0
20230906,101900,5088922,1204,1204,1204,1204,0
20230906,101800,5088922,1204,1204,1204,1204,2
20230906,101700,5086514,1202,1202,1202,1202,0
20230906,101600,5086514,1202,1202,1202,1202,0
20230906,101500,5086514,1202,1202,1202,1202,0
20230906,101400,5086514,1202,1202,1202,1202,0
20230906,101300,5086514,1202,1202,1202,1202,1
20230906,101200,5085312,1201,1201,1201,1201,0
20230906,101100,5085312,1201,1201,1201,1201,0
20230906,101000,5085312,1201,1201,1201,1201,199
20230906,100900,4846313,1201,1201,1201,1201,0
20230906,100800,4846313,1201,1201,1201,1201,0
20230906,100700,4846313,1201,1201,1201,1201,0
20230906,100600,4846313,1201,1201,1201,1201,0
20230906,100500,4846313,1201,1201,1201,1201,0
20230906,100400,4846313,1201,1201,1201,1201,0
20230906,100300,4846313,1201,1201,1201,1201,0
20230906,100200,4846313,1201,1201,1201,1201,1
20230906,100100,4845112,1205,1205,1205,1205,0
20230906,100000,4845112,1205,1205,1205,1205,0
20230906,095900,4845112,1205,1205,1205,1205,0
20230906,095800,4845112,1205,1205,1205,1205,0
20230906,095700,4845112,1205,1205,1205,1205,0
20230906,095600,4845112,1205,1205,1205,1205,0
20230906,095500,4845112,1205,1205,1205,1205,0
20230906,095400,4845112,1205,1205,1205,1205,0
20230906,095300,4845112,1205,1205,1205,1205,0
20230906,095200,4845112,1205,1205,1205,1205,0
20230906,095100,4845112,1205,1205,1205,1205,0
20230906,095000,4845112,1205,1205,1205,1205,0
20230906,094900,4845112,1205,1205,1205,1205,0
20230906,094800,4845112,1205,1205,1205,1205,11
20230906,094700,4831857,1205,1205,1205,1205,0
20230906,094600,4831857,1205,1205,1205,1205,2
20230906,094500,4829447,1205,1205,1205,1205,0
20230906,094400,4829447,1205,1205,1205,1205,0
20230906,094300,4829447,1205,1205,1205,1205,0
20230906,094200,4829447,1205,1205,1205,1205,0
20230906,094100,4829447,1205,1205,1205,1205,0
20230906,094000,4829447,1205,1205,1205,1205,0
20230906,093900,4829447,1205,1205,1205,1205,0
20230906,093800,4829447,1205,1205,1205,1205,0
20230906,093700,4829447,1205,1205,1205,1205,3
20230906,093600,4825832,1205,1205,1205,1205,0
20230906,093500,4825832,1205,1205,1205,1205,0
20230906,093400,4825832,1205,1205,1205,1205,0
20230906,093300,4825832,1205,1205,1205,1205,0
20230906,093200,4825832,1205,1205,1205,1205,0
20230906,093100,4825832,1205,1205,1205,1205,0
20230906,093000,4825832,1205,1201,1205,1201,642
20230906,092900,4052226,1205,1205,1205,1205,0
20230906,092800,4052226,1205,1205,1205,1205,0
20230906,092700,4052226,1205,1205,1205,1205,0
20230906,092600,4052226,1205,1205,1205,1205,0
20230906,092500,4052226,1205,1205,1205,1205,0
20230906,092400,4052226,1205,1205,1205,1205,0
20230906,092300,4052226,1205,1205,1205,1205,11
20230906,092200,4038971,1205,1205,1205,1205,1
20230906,092100,4037766,1201,1201,1201,1201,196
20230906,092000,3802370,1201,1201,1201,1201,514
20230906,091900,3185056,1201,1201,1201,1201,0
20230906,091800,3185056,1201,1201,1201,1201,0
20230906,091700,3185056,1201,1201,1201,1201,0
20230906,091600,3185056,1201,1201,1201,1201,5
20230906,091500,3179051,1201,1201,1201,1201,0
20230906,091400,3179051,1201,1201,1201,1201,0
20230906,091300,3179051,1201,1201,1201,1201,0
20230906,091200,3179051,1201,1201,1201,1201,1
20230906,091100,3177850,1205,1205,1205,1205,0
20230906,091000,3177850,1205,1205,1205,1205,0
20230906,090900,3177850,1205,1205,1205,1205,0
20230906,090800,3177850,1205,1205,1205,1205,0
20230906,090700,3177850,1205,1205,1205,1205,0
20230906,090600,3177850,1205,1205,1205,1205,0
20230906,090500,3177850,1205,1205,1205,1205,0
20230906,090400,3177850,1205,1205,1205,1205,0
20230906,090300,3177850,1205,1205,1205,1205,0
20230906,090200,3177850,1205,1205,1205,1205,1
20230906,090100,3176645,1201,1201,1201,1201,0
20230906,090000,3176645,1201,1201,1201,1201,2645