KissMeData/006200/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,184400,93044070,1021,1021,1021,1021,2417
20230908,184300,93044070,1021,1021,1021,1021,0
20230908,184200,93044070,1021,1021,1021,1021,0
20230908,184100,93044070,1021,1021,1021,1021,0
20230908,184000,93044070,1021,1021,1021,1021,0
20230908,183900,93044070,1021,1021,1021,1021,0
20230908,183800,93044070,1021,1021,1021,1021,0
20230908,183700,93044070,1021,1021,1021,1021,0
20230908,183600,93044070,1021,1021,1021,1021,0
20230908,183500,93044070,1021,1021,1021,1021,0
20230908,183400,93044070,1021,1021,1021,1021,0
20230908,183300,93044070,1021,1021,1021,1021,0
20230908,183200,93044070,1021,1021,1021,1021,0
20230908,183100,93044070,1021,1021,1021,1021,0
20230908,183000,93044070,1021,1021,1021,1021,0
20230908,182900,93044070,1021,1021,1021,1021,0
20230908,182800,93044070,1021,1021,1021,1021,0
20230908,182700,93044070,1021,1021,1021,1021,0
20230908,182600,93044070,1021,1021,1021,1021,0
20230908,182500,93044070,1021,1021,1021,1021,0
20230908,182400,93044070,1021,1021,1021,1021,0
20230908,182300,93044070,1021,1021,1021,1021,0
20230908,182200,93044070,1021,1021,1021,1021,0
20230908,182100,93044070,1021,1021,1021,1021,0
20230908,182000,93044070,1021,1021,1021,1021,0
20230908,181900,93044070,1021,1021,1021,1021,0
20230908,181800,93044070,1021,1021,1021,1021,0
20230908,181700,93044070,1021,1021,1021,1021,0
20230908,181600,93044070,1021,1021,1021,1021,0
20230908,181500,93044070,1021,1021,1021,1021,0
20230908,181400,93044070,1021,1021,1021,1021,2417
20230908,181300,93044070,1021,1021,1021,1021,0
20230908,181200,93044070,1021,1021,1021,1021,0
20230908,181100,93044070,1021,1021,1021,1021,0
20230908,181000,93044070,1021,1021,1021,1021,0
20230908,180900,93044070,1021,1021,1021,1021,0
20230908,180800,93044070,1021,1021,1021,1021,0
20230908,180700,93044070,1021,1021,1021,1021,0
20230908,180600,93044070,1021,1021,1021,1021,0
20230908,180500,93044070,1021,1021,1021,1021,0
20230908,180400,93044070,1021,1021,1021,1021,0
20230908,180300,93044070,1021,1021,1021,1021,0
20230908,180200,93044070,1021,1021,1021,1021,0
20230908,180100,93044070,1021,1021,1021,1021,0
20230908,180000,93044070,1021,1021,1021,1021,0
20230908,175900,93044070,1021,1021,1021,1021,0
20230908,175800,93044070,1021,1021,1021,1021,0
20230908,175700,93044070,1021,1021,1021,1021,0
20230908,175600,93044070,1021,1021,1021,1021,0
20230908,175500,93044070,1021,1021,1021,1021,0
20230908,175400,93044070,1021,1021,1021,1021,0
20230908,175300,93044070,1021,1021,1021,1021,0
20230908,175200,93044070,1021,1021,1021,1021,0
20230908,175100,93044070,1021,1021,1021,1021,0
20230908,175000,93044070,1021,1021,1021,1021,0
20230908,174900,93044070,1021,1021,1021,1021,0
20230908,174800,93044070,1021,1021,1021,1021,0
20230908,174700,93044070,1021,1021,1021,1021,0
20230908,174600,93044070,1021,1021,1021,1021,0
20230908,174500,93044070,1021,1021,1021,1021,0
20230908,174400,93044070,1021,1021,1021,1021,2417
20230908,174300,93044070,1021,1021,1021,1021,0
20230908,174200,93044070,1021,1021,1021,1021,0
20230908,174100,93044070,1021,1021,1021,1021,0
20230908,174000,93044070,1021,1021,1021,1021,0
20230908,173900,93044070,1021,1021,1021,1021,0
20230908,173800,93044070,1021,1021,1021,1021,0
20230908,173700,93044070,1021,1021,1021,1021,0
20230908,173600,93044070,1021,1021,1021,1021,0
20230908,173500,93044070,1021,1021,1021,1021,0
20230908,173400,93044070,1021,1021,1021,1021,0
20230908,173300,93044070,1021,1021,1021,1021,0
20230908,173200,93044070,1021,1021,1021,1021,0
20230908,173100,93044070,1021,1021,1021,1021,0
20230908,173000,93044070,1021,1021,1021,1021,0
20230908,172900,93044070,1021,1021,1021,1021,0
20230908,172800,93044070,1021,1021,1021,1021,0
20230908,172700,93044070,1021,1021,1021,1021,0
20230908,172600,93044070,1021,1021,1021,1021,0
20230908,172500,93044070,1021,1021,1021,1021,0
20230908,172400,93044070,1021,1021,1021,1021,0
20230908,172300,93044070,1021,1021,1021,1021,0
20230908,172200,93044070,1021,1021,1021,1021,0
20230908,172100,93044070,1021,1021,1021,1021,0
20230908,172000,93044070,1021,1021,1021,1021,0
20230908,171900,93044070,1021,1021,1021,1021,0
20230908,171800,93044070,1021,1021,1021,1021,0
20230908,171700,93044070,1021,1021,1021,1021,0
20230908,171600,93044070,1021,1021,1021,1021,0
20230908,171500,93044070,1021,1021,1021,1021,0
20230908,171400,93044070,1021,1021,1021,1021,2417
20230908,171300,93044070,1021,1021,1021,1021,0
20230908,171200,93044070,1021,1021,1021,1021,0
20230908,171100,93044070,1021,1021,1021,1021,0
20230908,171000,93044070,1021,1021,1021,1021,0
20230908,170900,93044070,1021,1021,1021,1021,0
20230908,170800,93044070,1021,1021,1021,1021,0
20230908,170700,93044070,1021,1021,1021,1021,0
20230908,170600,93044070,1021,1021,1021,1021,0
20230908,170500,93044070,1021,1021,1021,1021,0
20230908,170400,93044070,1021,1021,1021,1021,0
20230908,170300,93044070,1021,1021,1021,1021,0
20230908,170200,93044070,1021,1021,1021,1021,0
20230908,170100,93044070,1021,1021,1021,1021,0
20230908,170000,93044070,1021,1021,1021,1021,0
20230908,165900,93044070,1021,1021,1021,1021,0
20230908,165800,93044070,1021,1021,1021,1021,0
20230908,165700,93044070,1021,1021,1021,1021,0
20230908,165600,93044070,1021,1021,1021,1021,0
20230908,165500,93044070,1021,1021,1021,1021,0
20230908,165400,93044070,1021,1021,1021,1021,0
20230908,165300,93044070,1021,1021,1021,1021,0
20230908,165200,93044070,1021,1021,1021,1021,0
20230908,165100,93044070,1021,1021,1021,1021,0
20230908,165000,93044070,1021,1021,1021,1021,0
20230908,164900,93044070,1021,1021,1021,1021,0
20230908,164800,93044070,1021,1021,1021,1021,0
20230908,164700,93044070,1021,1021,1021,1021,0
20230908,164600,93044070,1021,1021,1021,1021,0
20230908,164500,93044070,1021,1021,1021,1021,0
20230908,164400,93044070,1021,1021,1021,1021,2417
20230908,164300,93044070,1021,1021,1021,1021,0
20230908,164200,93044070,1021,1021,1021,1021,0
20230908,164100,93044070,1021,1021,1021,1021,0
20230908,164000,93044070,1021,1021,1021,1021,0
20230908,163900,93044070,1021,1021,1021,1021,0
20230908,163800,93044070,1021,1021,1021,1021,0
20230908,163700,93044070,1021,1021,1021,1021,0
20230908,163600,93044070,1021,1021,1021,1021,0
20230908,163500,93044070,1021,1021,1021,1021,0
20230908,163400,93044070,1021,1021,1021,1021,0
20230908,163300,93044070,1021,1021,1021,1021,0
20230908,163200,93044070,1021,1021,1021,1021,0
20230908,163100,93044070,1021,1021,1021,1021,0
20230908,163000,93044070,1021,1021,1021,1021,0
20230908,162900,93044070,1021,1021,1021,1021,0
20230908,162800,93044070,1021,1021,1021,1021,0
20230908,162700,93044070,1021,1021,1021,1021,0
20230908,162600,93044070,1021,1021,1021,1021,0
20230908,162500,93044070,1021,1021,1021,1021,0
20230908,162400,93044070,1021,1021,1021,1021,0
20230908,162300,93044070,1021,1021,1021,1021,0
20230908,162200,93044070,1021,1021,1021,1021,0
20230908,162100,93044070,1021,1021,1021,1021,0
20230908,162000,93044070,1021,1021,1021,1021,0
20230908,161900,93044070,1021,1021,1021,1021,0
20230908,161800,93044070,1021,1021,1021,1021,0
20230908,161700,93044070,1021,1021,1021,1021,0
20230908,161600,93044070,1021,1021,1021,1021,0
20230908,161500,93044070,1021,1021,1021,1021,0
20230908,161400,93044070,1021,1021,1021,1021,2417
20230908,161300,93044070,1021,1021,1021,1021,0
20230908,161200,93044070,1021,1021,1021,1021,0
20230908,161100,93044070,1021,1021,1021,1021,0
20230908,161000,93044070,1021,1021,1021,1021,0
20230908,160900,93044070,1021,1021,1021,1021,0
20230908,160800,93044070,1021,1021,1021,1021,0
20230908,160700,93044070,1021,1021,1021,1021,0
20230908,160600,93044070,1021,1021,1021,1021,0
20230908,160500,93044070,1021,1021,1021,1021,0
20230908,160400,93044070,1021,1021,1021,1021,0
20230908,160300,93044070,1021,1021,1021,1021,0
20230908,160200,93044070,1021,1021,1021,1021,0
20230908,160100,93044070,1021,1021,1021,1021,0
20230908,160000,93044070,1021,1021,1021,1021,0
20230908,155900,93044070,1021,1021,1021,1021,0
20230908,155800,93044070,1021,1021,1021,1021,0
20230908,155700,93044070,1021,1021,1021,1021,0
20230908,155600,93044070,1021,1021,1021,1021,0
20230908,155500,93044070,1021,1021,1021,1021,0
20230908,155400,93044070,1021,1021,1021,1021,0
20230908,155300,93044070,1021,1021,1021,1021,0
20230908,155200,93044070,1021,1021,1021,1021,0
20230908,155100,93044070,1021,1021,1021,1021,0
20230908,155000,93044070,1021,1021,1021,1021,0
20230908,154900,93044070,1021,1021,1021,1021,0
20230908,154800,93044070,1021,1021,1021,1021,0
20230908,154700,93044070,1021,1021,1021,1021,0
20230908,154600,93044070,1021,1021,1021,1021,0
20230908,154500,93044070,1021,1021,1021,1021,0
20230908,154400,93044070,1021,1021,1021,1021,2417
20230908,154300,93044070,1021,1021,1021,1021,0
20230908,154200,93044070,1021,1021,1021,1021,0
20230908,154100,93044070,1021,1021,1021,1021,0
20230908,154000,93044070,1021,1021,1021,1021,0
20230908,153900,93044070,1021,1021,1021,1021,0
20230908,153800,93044070,1021,1021,1021,1021,0
20230908,153700,93044070,1021,1021,1021,1021,0
20230908,153600,93044070,1021,1021,1021,1021,0
20230908,153500,93044070,1021,1021,1021,1021,0
20230908,153400,93044070,1021,1021,1021,1021,0
20230908,153300,93044070,1021,1021,1021,1021,0
20230908,153200,93044070,1021,1021,1021,1021,0
20230908,153100,93044070,1021,1021,1021,1021,0
20230908,153000,93044070,1021,1021,1021,1021,2417
20230908,152900,90576313,1020,1020,1020,1020,0
20230908,152800,90576313,1020,1020,1020,1020,0
20230908,152700,90576313,1020,1020,1020,1020,0
20230908,152600,90576313,1020,1020,1020,1020,0
20230908,152500,90576313,1020,1020,1020,1020,0
20230908,152400,90576313,1020,1020,1020,1020,0
20230908,152300,90576313,1020,1020,1020,1020,0
20230908,152200,90576313,1020,1020,1020,1020,0
20230908,152100,90576313,1020,1020,1020,1020,0
20230908,152000,90576313,1020,1020,1020,1020,0
20230908,151900,90576313,1020,1019,1020,1019,628
20230908,151800,89935988,1019,1019,1019,1019,0
20230908,151700,89935988,1019,1019,1019,1019,0
20230908,151600,89935988,1019,1019,1019,1019,0
20230908,151500,89935988,1019,1019,1019,1019,0
20230908,151400,89935988,1019,1019,1019,1019,1
20230908,151300,89934969,1016,1016,1016,1016,813
20230908,151200,89108961,1019,1019,1019,1019,13
20230908,151100,89095714,1019,1019,1019,1019,2039
20230908,151000,87017973,1019,1019,1019,1019,1
20230908,150900,87016954,1015,1015,1015,1015,0
20230908,150800,87016954,1015,1015,1015,1015,0
20230908,150700,87016954,1015,1015,1015,1015,0
20230908,150600,87016954,1015,1015,1015,1015,0
20230908,150500,87016954,1015,1015,1015,1015,0
20230908,150400,87016954,1015,1015,1015,1015,2000
20230908,150300,84986954,1015,1015,1015,1015,0
20230908,150200,84986954,1015,1015,1015,1015,0
20230908,150100,84986954,1015,1015,1015,1015,0
20230908,150000,84986954,1015,1015,1015,1015,0
20230908,145900,84986954,1015,1017,1017,1015,4002
20230908,145800,80921305,1019,1019,1019,1019,327
20230908,145700,80588092,1018,1018,1018,1018,0
20230908,145600,80588092,1018,1019,1019,1018,546
20230908,145500,80032238,1019,1019,1019,1019,2482
20230908,145400,77503080,1019,1019,1019,1019,0
20230908,145300,77503080,1019,1019,1019,1019,0
20230908,145200,77503080,1019,1019,1019,1019,0
20230908,145100,77503080,1019,1019,1019,1019,60
20230908,145000,77441940,1018,1018,1018,1018,1000
20230908,144900,76423940,1018,1018,1018,1018,0
20230908,144800,76423940,1018,1018,1018,1018,447
20230908,144700,75968894,1018,1018,1018,1018,0
20230908,144600,75968894,1018,1018,1018,1018,0
20230908,144500,75968894,1018,1018,1018,1018,0
20230908,144400,75968894,1018,1018,1018,1018,0
20230908,144300,75968894,1018,1018,1018,1018,0
20230908,144200,75968894,1018,1018,1018,1018,0
20230908,144100,75968894,1018,1018,1018,1018,11
20230908,144000,75957696,1018,1018,1018,1018,6
20230908,143900,75951588,1018,1018,1018,1018,20
20230908,143800,75931228,1018,1018,1018,1018,0
20230908,143700,75931228,1018,1018,1018,1018,33
20230908,143600,75897634,1016,1016,1016,1016,0
20230908,143500,75897634,1016,1016,1016,1016,1775
20230908,143400,74094234,1018,1018,1018,1018,0
20230908,143300,74094234,1018,1018,1018,1018,1483
20230908,143200,72584540,1018,1018,1018,1018,517
20230908,143100,72058234,1020,1020,1020,1020,0
20230908,143000,72058234,1020,1020,1020,1020,0
20230908,142900,72058234,1020,1020,1020,1020,0
20230908,142800,72058234,1020,1020,1020,1020,328
20230908,142700,71723674,1016,1016,1016,1016,0
20230908,142600,71723674,1016,1016,1016,1016,1
20230908,142500,71722658,1017,1017,1017,1017,0
20230908,142400,71722658,1017,1017,1017,1017,100
20230908,142300,71620958,1017,1017,1017,1017,0
20230908,142200,71620958,1017,1017,1017,1017,0
20230908,142100,71620958,1017,1017,1017,1017,0
20230908,142000,71620958,1017,1017,1017,1017,0
20230908,141900,71620958,1017,1017,1017,1017,9
20230908,141800,71611805,1016,1016,1016,1016,4
20230908,141700,71607741,1020,1020,1020,1020,0
20230908,141600,71607741,1020,1020,1020,1020,0
20230908,141500,71607741,1020,1020,1020,1020,0
20230908,141400,71607741,1020,1020,1020,1020,0
20230908,141300,71607741,1020,1020,1020,1020,0
20230908,141200,71607741,1020,1020,1020,1020,0
20230908,141100,71607741,1020,1020,1020,1020,0
20230908,141000,71607741,1020,1020,1020,1020,6
20230908,140900,71601621,1020,1020,1020,1020,2
20230908,140800,71599581,1020,1020,1020,1020,0
20230908,140700,71599581,1020,1020,1020,1020,0
20230908,140600,71599581,1020,1020,1020,1020,0
20230908,140500,71599581,1020,1020,1020,1020,0
20230908,140400,71599581,1020,1020,1020,1020,0
20230908,140300,71599581,1020,1020,1020,1020,0
20230908,140200,71599581,1020,1020,1020,1020,1
20230908,140100,71598561,1020,1020,1020,1020,0
20230908,140000,71598561,1020,1020,1020,1020,0
20230908,135900,71598561,1020,1020,1020,1020,0
20230908,135800,71598561,1020,1020,1020,1020,326
20230908,135700,71266041,1021,1021,1021,1021,0
20230908,135600,71266041,1021,1021,1021,1021,0
20230908,135500,71266041,1021,1021,1021,1021,0
20230908,135400,71266041,1021,1021,1021,1021,0
20230908,135300,71266041,1021,1021,1021,1021,0
20230908,135200,71266041,1021,1021,1021,1021,0
20230908,135100,71266041,1021,1021,1021,1021,0
20230908,135000,71266041,1021,1021,1021,1021,0
20230908,134900,71266041,1021,1021,1021,1021,0
20230908,134800,71266041,1021,1021,1021,1021,0
20230908,134700,71266041,1021,1021,1021,1021,0
20230908,134600,71266041,1021,1021,1021,1021,0
20230908,134500,71266041,1021,1016,1021,1016,1085
20230908,134400,70159081,1019,1019,1019,1019,100
20230908,134300,70057181,1015,1015,1015,1015,1311
20230908,134200,68726516,1016,1016,1016,1016,0
20230908,134100,68726516,1016,1018,1018,1016,2792
20230908,134000,65889398,1018,1018,1018,1018,0
20230908,133900,65889398,1018,1018,1018,1018,0
20230908,133800,65889398,1018,1018,1018,1018,13
20230908,133700,65876164,1018,1018,1018,1018,0
20230908,133600,65876164,1018,1018,1018,1018,0
20230908,133500,65876164,1018,1018,1018,1018,0
20230908,133400,65876164,1018,1018,1018,1018,0
20230908,133300,65876164,1018,1018,1018,1018,0
20230908,133200,65876164,1018,1018,1018,1018,0
20230908,133100,65876164,1018,1018,1018,1018,0
20230908,133000,65876164,1018,1018,1018,1018,0
20230908,132900,65876164,1018,1018,1018,1018,5
20230908,132800,65871074,1017,1017,1017,1017,0
20230908,132700,65871074,1017,1017,1017,1017,0
20230908,132600,65871074,1017,1017,1017,1017,0
20230908,132500,65871074,1017,1017,1017,1017,0
20230908,132400,65871074,1017,1017,1017,1017,0
20230908,132300,65871074,1017,1017,1017,1017,0
20230908,132200,65871074,1017,1017,1017,1017,0
20230908,132100,65871074,1017,1017,1017,1017,0
20230908,132000,65871074,1017,1017,1017,1017,0
20230908,131900,65871074,1017,1017,1017,1017,0
20230908,131800,65871074,1017,1017,1017,1017,0
20230908,131700,65871074,1017,1017,1017,1017,0
20230908,131600,65871074,1017,1017,1017,1017,0
20230908,131500,65871074,1017,1017,1017,1017,0
20230908,131400,65871074,1017,1017,1017,1017,0
20230908,131300,65871074,1017,1017,1017,1017,0
20230908,131200,65871074,1017,1017,1017,1017,0
20230908,131100,65871074,1017,1017,1017,1017,0
20230908,131000,65871074,1017,1017,1017,1017,0
20230908,130900,65871074,1017,1017,1017,1017,0
20230908,130800,65871074,1017,1017,1017,1017,0
20230908,130700,65871074,1017,1018,1018,1017,200
20230908,130600,65667579,1019,1019,1019,1019,0
20230908,130500,65667579,1019,1019,1019,1019,0
20230908,130400,65667579,1019,1019,1019,1019,0
20230908,130300,65667579,1019,1020,1020,1019,134
20230908,130200,65530973,1020,1020,1020,1020,0
20230908,130100,65530973,1020,1020,1020,1020,3
20230908,130000,65527913,1021,1021,1021,1021,739
20230908,125900,64773394,1021,1021,1021,1021,1
20230908,125800,64772373,1021,1021,1021,1021,0
20230908,125700,64772373,1021,1021,1021,1021,0
20230908,125600,64772373,1021,1021,1021,1021,0
20230908,125500,64772373,1021,1021,1021,1021,0
20230908,125400,64772373,1021,1021,1021,1021,0
20230908,125300,64772373,1021,1021,1021,1021,0
20230908,125200,64772373,1021,1021,1021,1021,0
20230908,125100,64772373,1021,1021,1021,1021,0
20230908,125000,64772373,1021,1021,1021,1021,3
20230908,124900,64769310,1021,1021,1021,1021,85
20230908,124800,64682525,1017,1017,1017,1017,0
20230908,124700,64682525,1017,1017,1017,1017,0
20230908,124600,64682525,1017,1017,1017,1017,0
20230908,124500,64682525,1017,1017,1017,1017,0
20230908,124400,64682525,1017,1017,1017,1017,0
20230908,124300,64682525,1017,1017,1017,1017,868
20230908,124200,63799769,1017,1017,1017,1017,0
20230908,124100,63799769,1017,1019,1019,1017,123
20230908,124000,63674650,1022,1022,1022,1022,0
20230908,123900,63674650,1022,1022,1022,1022,0
20230908,123800,63674650,1022,1022,1022,1022,0
20230908,123700,63674650,1022,1022,1022,1022,0
20230908,123600,63674650,1022,1022,1022,1022,0
20230908,123500,63674650,1022,1022,1022,1022,0
20230908,123400,63674650,1022,1022,1022,1022,0
20230908,123300,63674650,1022,1022,1022,1022,0
20230908,123200,63674650,1022,1022,1022,1022,0
20230908,123100,63674650,1022,1022,1022,1022,0
20230908,123000,63674650,1022,1022,1022,1022,0
20230908,122900,63674650,1022,1022,1022,1022,0
20230908,122800,63674650,1022,1022,1022,1022,0
20230908,122700,63674650,1022,1022,1022,1022,0
20230908,122600,63674650,1022,1022,1022,1022,1
20230908,122500,63673628,1022,1022,1022,1022,0
20230908,122400,63673628,1022,1022,1022,1022,0
20230908,122300,63673628,1022,1022,1022,1022,0
20230908,122200,63673628,1022,1022,1022,1022,0
20230908,122100,63673628,1022,1022,1022,1022,0
20230908,122000,63673628,1022,1022,1022,1022,0
20230908,121900,63673628,1022,1022,1022,1022,490
20230908,121800,63172848,1022,1022,1022,1022,0
20230908,121700,63172848,1022,1022,1022,1022,0
20230908,121600,63172848,1022,1022,1022,1022,0
20230908,121500,63172848,1022,1022,1022,1022,0
20230908,121400,63172848,1022,1022,1022,1022,0
20230908,121300,63172848,1022,1022,1022,1022,0
20230908,121200,63172848,1022,1022,1022,1022,0
20230908,121100,63172848,1022,1022,1022,1022,0
20230908,121000,63172848,1022,1022,1022,1022,0
20230908,120900,63172848,1022,1022,1022,1022,0
20230908,120800,63172848,1022,1022,1022,1022,0
20230908,120700,63172848,1022,1022,1022,1022,98
20230908,120600,63072692,1022,1022,1022,1022,0
20230908,120500,63072692,1022,1022,1022,1022,0
20230908,120400,63072692,1022,1022,1022,1022,0
20230908,120300,63072692,1022,1022,1022,1022,0
20230908,120200,63072692,1022,1022,1022,1022,0
20230908,120100,63072692,1022,1022,1022,1022,0
20230908,120000,63072692,1022,1022,1022,1022,0
20230908,115900,63072692,1022,1022,1022,1022,0
20230908,115800,63072692,1022,1022,1022,1022,0
20230908,115700,63072692,1022,1022,1022,1022,0
20230908,115600,63072692,1022,1022,1022,1022,0
20230908,115500,63072692,1022,1022,1022,1022,0
20230908,115400,63072692,1022,1022,1022,1022,0
20230908,115300,63072692,1022,1022,1022,1022,1
20230908,115200,63071670,1022,1022,1022,1022,0
20230908,115100,63071670,1022,1022,1022,1022,5
20230908,115000,63066560,1022,1022,1022,1022,0
20230908,114900,63066560,1022,1022,1022,1022,0
20230908,114800,63066560,1022,1022,1022,1022,0
20230908,114700,63066560,1022,1022,1022,1022,0
20230908,114600,63066560,1022,1022,1022,1022,0
20230908,114500,63066560,1022,1022,1022,1022,0
20230908,114400,63066560,1022,1022,1022,1022,0
20230908,114300,63066560,1022,1022,1022,1022,0
20230908,114200,63066560,1022,1022,1022,1022,0
20230908,114100,63066560,1022,1022,1022,1022,0
20230908,114000,63066560,1022,1022,1022,1022,9000
20230908,113900,53868560,1022,1022,1022,1022,1
20230908,113800,53867538,1023,1023,1023,1023,0
20230908,113700,53867538,1023,1023,1023,1023,0
20230908,113600,53867538,1023,1023,1023,1023,0
20230908,113500,53867538,1023,1022,1023,1022,13
20230908,113400,53854246,1016,1016,1016,1016,0
20230908,113300,53854246,1016,1016,1016,1016,339
20230908,113200,53509822,1016,1016,1016,1016,0
20230908,113100,53509822,1016,1016,1016,1016,3
20230908,113000,53506774,1015,1015,1015,1015,0
20230908,112900,53506774,1015,1015,1015,1015,0
20230908,112800,53506774,1015,1015,1015,1015,0
20230908,112700,53506774,1015,1015,1015,1015,0
20230908,112600,53506774,1015,1015,1015,1015,1
20230908,112500,53505759,1016,1016,1016,1016,1
20230908,112400,53504743,1016,1016,1016,1016,0
20230908,112300,53504743,1016,1016,1016,1016,0
20230908,112200,53504743,1016,1016,1016,1016,200
20230908,112100,53301543,1016,1011,1016,1010,250
20230908,112000,53047820,1009,1009,1009,1009,0
20230908,111900,53047820,1009,1018,1018,1009,20112
20230908,111800,32720731,1018,1018,1018,1018,518
20230908,111700,32193407,1018,1018,1018,1018,0
20230908,111600,32193407,1018,1018,1018,1018,15
20230908,111500,32178137,1016,1016,1016,1016,0
20230908,111400,32178137,1016,1016,1016,1016,0
20230908,111300,32178137,1016,1016,1016,1016,0
20230908,111200,32178137,1016,1016,1016,1016,10
20230908,111100,32167977,1016,1016,1016,1016,0
20230908,111000,32167977,1016,1016,1016,1016,0
20230908,110900,32167977,1016,1016,1016,1016,0
20230908,110800,32167977,1016,1016,1016,1016,0
20230908,110700,32167977,1016,1016,1016,1016,0
20230908,110600,32167977,1016,1016,1016,1016,0
20230908,110500,32167977,1016,1016,1016,1016,25
20230908,110400,32142577,1018,1018,1018,1018,0
20230908,110300,32142577,1018,1018,1018,1018,0
20230908,110200,32142577,1018,1018,1018,1018,0
20230908,110100,32142577,1018,1018,1018,1018,0
20230908,110000,32142577,1018,1018,1018,1018,30
20230908,105900,32112037,1018,1018,1018,1018,1
20230908,105800,32111019,1018,1018,1018,1018,0
20230908,105700,32111019,1018,1018,1018,1018,0
20230908,105600,32111019,1018,1018,1018,1018,1092
20230908,105500,30999363,1018,1018,1018,1018,0
20230908,105400,30999363,1018,1018,1018,1018,20
20230908,105300,30979003,1018,1018,1018,1018,500
20230908,105200,30470003,1018,1018,1018,1018,30
20230908,105100,30439463,1019,1018,1019,1018,80
20230908,105000,30357951,1015,1015,1015,1015,0
20230908,104900,30357951,1015,1015,1015,1015,0
20230908,104800,30357951,1015,1015,1015,1015,0
20230908,104700,30357951,1015,1015,1015,1015,0
20230908,104600,30357951,1015,1015,1015,1015,0
20230908,104500,30357951,1015,1015,1015,1015,197
20230908,104400,30157996,1015,1015,1015,1015,98
20230908,104300,30058526,1015,1015,1015,1015,10
20230908,104200,30048376,1014,1014,1014,1014,0
20230908,104100,30048376,1014,1014,1014,1014,0
20230908,104000,30048376,1014,1014,1014,1014,0
20230908,103900,30048376,1014,1014,1014,1014,0
20230908,103800,30048376,1014,1014,1014,1014,0
20230908,103700,30048376,1014,1014,1014,1014,0
20230908,103600,30048376,1014,1014,1014,1014,0
20230908,103500,30048376,1014,1014,1014,1014,3
20230908,103400,30045334,1014,1014,1014,1014,0
20230908,103300,30045334,1014,1014,1014,1014,0
20230908,103200,30045334,1014,1014,1014,1014,0
20230908,103100,30045334,1014,1014,1014,1014,0
20230908,103000,30045334,1014,1014,1014,1014,0
20230908,102900,30045334,1014,1014,1014,1014,12
20230908,102800,30033166,1012,1012,1012,1012,0
20230908,102700,30033166,1012,1012,1012,1012,0
20230908,102600,30033166,1012,1012,1012,1012,0
20230908,102500,30033166,1012,1012,1012,1012,195
20230908,102400,29835826,1012,1012,1012,1012,21
20230908,102300,29814574,1012,1012,1012,1012,0
20230908,102200,29814574,1012,1012,1012,1012,0
20230908,102100,29814574,1012,1012,1012,1012,1
20230908,102000,29813562,1011,1011,1011,1011,0
20230908,101900,29813562,1011,1011,1011,1011,0
20230908,101800,29813562,1011,1011,1011,1011,0
20230908,101700,29813562,1011,1011,1011,1011,0
20230908,101600,29813562,1011,1011,1011,1011,0
20230908,101500,29813562,1011,1011,1011,1011,0
20230908,101400,29813562,1011,1011,1011,1011,0
20230908,101300,29813562,1011,1011,1011,1011,0
20230908,101200,29813562,1011,1011,1011,1011,0
20230908,101100,29813562,1011,1012,1012,1011,1000
20230908,101000,28802544,1011,1011,1011,1011,0
20230908,100900,28802544,1011,1011,1011,1011,3634
20230908,100800,25128570,1011,1011,1011,1011,1000
20230908,100700,24117570,1011,1011,1011,1011,3000
20230908,100600,21084570,1011,1011,1011,1011,0
20230908,100500,21084570,1011,1011,1011,1011,0
20230908,100400,21084570,1011,1011,1011,1011,1
20230908,100300,21083559,1012,1012,1012,1012,1001
20230908,100200,20070547,1012,1012,1012,1012,0
20230908,100100,20070547,1012,1012,1012,1012,0
20230908,100000,20070547,1012,1012,1012,1012,0
20230908,095900,20070547,1012,1012,1012,1012,0
20230908,095800,20070547,1012,1012,1012,1012,0
20230908,095700,20070547,1012,1012,1012,1012,1
20230908,095600,20069535,1012,1012,1012,1012,0
20230908,095500,20069535,1012,1012,1012,1012,0
20230908,095400,20069535,1012,1012,1012,1012,0
20230908,095300,20069535,1012,1015,1015,1012,2175
20230908,095200,17868186,1015,1015,1015,1015,0
20230908,095100,17868186,1015,1015,1015,1015,2
20230908,095000,17866156,1012,1012,1012,1012,0
20230908,094900,17866156,1012,1012,1012,1012,700
20230908,094800,17157756,1012,1012,1012,1012,0
20230908,094700,17157756,1012,1012,1012,1012,0
20230908,094600,17157756,1012,1012,1012,1012,0
20230908,094500,17157756,1012,1012,1012,1012,298
20230908,094400,16856180,1015,1015,1015,1015,50
20230908,094300,16805430,1015,1015,1015,1015,10
20230908,094200,16795280,1012,1012,1012,1012,22
20230908,094100,16773016,1012,1012,1012,1012,110
20230908,094000,16661696,1012,1012,1012,1012,12
20230908,093900,16649552,1011,1011,1011,1011,2782
20230908,093800,13836950,1015,1015,1015,1015,96
20230908,093700,13739510,1015,1015,1015,1015,105
20230908,093600,13632935,1015,1015,1015,1015,11
20230908,093500,13621770,1015,1015,1015,1015,0
20230908,093400,13621770,1015,1015,1015,1015,1
20230908,093300,13620755,1011,1011,1011,1011,0
20230908,093200,13620755,1011,1011,1011,1011,0
20230908,093100,13620755,1011,1011,1011,1011,600
20230908,093000,13014155,1015,1015,1015,1015,0
20230908,092900,13014155,1015,1014,1015,1011,510
20230908,092800,12498472,1015,1015,1015,1015,133
20230908,092700,12363477,1015,1016,1016,1015,899
20230908,092600,11450426,1016,1016,1016,1016,0
20230908,092500,11450426,1016,1016,1016,1016,426
20230908,092400,11017610,1020,1020,1020,1020,0
20230908,092300,11017610,1020,1020,1020,1020,184
20230908,092200,10829930,1024,1024,1024,1024,0
20230908,092100,10829930,1024,1024,1024,1024,0
20230908,092000,10829930,1024,1024,1024,1024,0
20230908,091900,10829930,1024,1024,1024,1024,2000
20230908,091800,8781930,1020,1020,1020,1020,83
20230908,091700,8697270,1022,1022,1022,1022,980
20230908,091600,7695710,1022,1022,1022,1022,0
20230908,091500,7695710,1022,1022,1022,1022,0
20230908,091400,7695710,1022,1022,1022,1022,0
20230908,091300,7695710,1022,1022,1022,1022,0
20230908,091200,7695710,1022,1022,1022,1022,0
20230908,091100,7695710,1022,1022,1022,1022,2
20230908,091000,7693666,1024,1024,1024,1024,0
20230908,090900,7693666,1024,1013,1024,1013,3441
20230908,090800,4190601,1013,1018,1018,1013,3602
20230908,090700,541765,1013,1013,1013,1013,0
20230908,090600,541765,1013,1013,1013,1013,0
20230908,090500,541765,1013,1013,1013,1013,0
20230908,090400,541765,1013,1013,1013,1013,1
20230908,090300,540752,1013,1013,1013,1013,0
20230908,090200,540752,1013,1013,1013,1013,0
20230908,090100,540752,1013,1013,1013,1013,0
20230908,090000,540752,1013,1010,1013,1010,535