KissMeData/016880/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,185500,109275322,1217,1217,1217,1217,4623
20230901,185400,109275322,1217,1217,1217,1217,0
20230901,185300,109275322,1217,1217,1217,1217,0
20230901,185200,109275322,1217,1217,1217,1217,0
20230901,185100,109275322,1217,1217,1217,1217,0
20230901,185000,109275322,1217,1217,1217,1217,0
20230901,184900,109275322,1217,1217,1217,1217,0
20230901,184800,109275322,1217,1217,1217,1217,0
20230901,184700,109275322,1217,1217,1217,1217,0
20230901,184600,109275322,1217,1217,1217,1217,0
20230901,184500,109275322,1217,1217,1217,1217,0
20230901,184400,109275322,1217,1217,1217,1217,0
20230901,184300,109275322,1217,1217,1217,1217,0
20230901,184200,109275322,1217,1217,1217,1217,0
20230901,184100,109275322,1217,1217,1217,1217,0
20230901,184000,109275322,1217,1217,1217,1217,0
20230901,183900,109275322,1217,1217,1217,1217,0
20230901,183800,109275322,1217,1217,1217,1217,0
20230901,183700,109275322,1217,1217,1217,1217,0
20230901,183600,109275322,1217,1217,1217,1217,0
20230901,183500,109275322,1217,1217,1217,1217,0
20230901,183400,109275322,1217,1217,1217,1217,0
20230901,183300,109275322,1217,1217,1217,1217,0
20230901,183200,109275322,1217,1217,1217,1217,0
20230901,183100,109275322,1217,1217,1217,1217,0
20230901,183000,109275322,1217,1217,1217,1217,0
20230901,182900,109275322,1217,1217,1217,1217,0
20230901,182800,109275322,1217,1217,1217,1217,0
20230901,182700,109275322,1217,1217,1217,1217,0
20230901,182600,109275322,1217,1217,1217,1217,0
20230901,182500,109275322,1217,1217,1217,1217,4623
20230901,182400,109275322,1217,1217,1217,1217,0
20230901,182300,109275322,1217,1217,1217,1217,0
20230901,182200,109275322,1217,1217,1217,1217,0
20230901,182100,109275322,1217,1217,1217,1217,0
20230901,182000,109275322,1217,1217,1217,1217,0
20230901,181900,109275322,1217,1217,1217,1217,0
20230901,181800,109275322,1217,1217,1217,1217,0
20230901,181700,109275322,1217,1217,1217,1217,0
20230901,181600,109275322,1217,1217,1217,1217,0
20230901,181500,109275322,1217,1217,1217,1217,0
20230901,181400,109275322,1217,1217,1217,1217,0
20230901,181300,109275322,1217,1217,1217,1217,0
20230901,181200,109275322,1217,1217,1217,1217,0
20230901,181100,109275322,1217,1217,1217,1217,0
20230901,181000,109275322,1217,1217,1217,1217,0
20230901,180900,109275322,1217,1217,1217,1217,0
20230901,180800,109275322,1217,1217,1217,1217,0
20230901,180700,109275322,1217,1217,1217,1217,0
20230901,180600,109275322,1217,1217,1217,1217,0
20230901,180500,109275322,1217,1217,1217,1217,0
20230901,180400,109275322,1217,1217,1217,1217,0
20230901,180300,109275322,1217,1217,1217,1217,0
20230901,180200,109275322,1217,1217,1217,1217,0
20230901,180100,109275322,1217,1217,1217,1217,0
20230901,180000,109275322,1217,1217,1217,1217,0
20230901,175900,109275322,1217,1217,1217,1217,0
20230901,175800,109275322,1217,1217,1217,1217,0
20230901,175700,109275322,1217,1217,1217,1217,0
20230901,175600,109275322,1217,1217,1217,1217,0
20230901,175500,109275322,1217,1217,1217,1217,4623
20230901,175400,109275322,1217,1217,1217,1217,0
20230901,175300,109275322,1217,1217,1217,1217,0
20230901,175200,109275322,1217,1217,1217,1217,0
20230901,175100,109275322,1217,1217,1217,1217,0
20230901,175000,109275322,1217,1217,1217,1217,0
20230901,174900,109275322,1217,1217,1217,1217,0
20230901,174800,109275322,1217,1217,1217,1217,0
20230901,174700,109275322,1217,1217,1217,1217,0
20230901,174600,109275322,1217,1217,1217,1217,0
20230901,174500,109275322,1217,1217,1217,1217,0
20230901,174400,109275322,1217,1217,1217,1217,0
20230901,174300,109275322,1217,1217,1217,1217,0
20230901,174200,109275322,1217,1217,1217,1217,0
20230901,174100,109275322,1217,1217,1217,1217,0
20230901,174000,109275322,1217,1217,1217,1217,0
20230901,173900,109275322,1217,1217,1217,1217,0
20230901,173800,109275322,1217,1217,1217,1217,0
20230901,173700,109275322,1217,1217,1217,1217,0
20230901,173600,109275322,1217,1217,1217,1217,0
20230901,173500,109275322,1217,1217,1217,1217,0
20230901,173400,109275322,1217,1217,1217,1217,0
20230901,173300,109275322,1217,1217,1217,1217,0
20230901,173200,109275322,1217,1217,1217,1217,0
20230901,173100,109275322,1217,1217,1217,1217,0
20230901,173000,109275322,1217,1217,1217,1217,0
20230901,172900,109275322,1217,1217,1217,1217,0
20230901,172800,109275322,1217,1217,1217,1217,0
20230901,172700,109275322,1217,1217,1217,1217,0
20230901,172600,109275322,1217,1217,1217,1217,0
20230901,172500,109275322,1217,1217,1217,1217,4623
20230901,172400,109275322,1217,1217,1217,1217,0
20230901,172300,109275322,1217,1217,1217,1217,0
20230901,172200,109275322,1217,1217,1217,1217,0
20230901,172100,109275322,1217,1217,1217,1217,0
20230901,172000,109275322,1217,1217,1217,1217,0
20230901,171900,109275322,1217,1217,1217,1217,0
20230901,171800,109275322,1217,1217,1217,1217,0
20230901,171700,109275322,1217,1217,1217,1217,0
20230901,171600,109275322,1217,1217,1217,1217,0
20230901,171500,109275322,1217,1217,1217,1217,0
20230901,171400,109275322,1217,1217,1217,1217,0
20230901,171300,109275322,1217,1217,1217,1217,0
20230901,171200,109275322,1217,1217,1217,1217,0
20230901,171100,109275322,1217,1217,1217,1217,0
20230901,171000,109275322,1217,1217,1217,1217,0
20230901,170900,109275322,1217,1217,1217,1217,0
20230901,170800,109275322,1217,1217,1217,1217,0
20230901,170700,109275322,1217,1217,1217,1217,0
20230901,170600,109275322,1217,1217,1217,1217,0
20230901,170500,109275322,1217,1217,1217,1217,0
20230901,170400,109275322,1217,1217,1217,1217,0
20230901,170300,109275322,1217,1217,1217,1217,0
20230901,170200,109275322,1217,1217,1217,1217,0
20230901,170100,109275322,1217,1217,1217,1217,0
20230901,170000,109275322,1217,1217,1217,1217,0
20230901,165900,109275322,1217,1217,1217,1217,0
20230901,165800,109275322,1217,1217,1217,1217,0
20230901,165700,109275322,1217,1217,1217,1217,0
20230901,165600,109275322,1217,1217,1217,1217,0
20230901,165500,109275322,1217,1217,1217,1217,4623
20230901,165400,109275322,1217,1217,1217,1217,0
20230901,165300,109275322,1217,1217,1217,1217,0
20230901,165200,109275322,1217,1217,1217,1217,0
20230901,165100,109275322,1217,1217,1217,1217,0
20230901,165000,109275322,1217,1217,1217,1217,0
20230901,164900,109275322,1217,1217,1217,1217,0
20230901,164800,109275322,1217,1217,1217,1217,0
20230901,164700,109275322,1217,1217,1217,1217,0
20230901,164600,109275322,1217,1217,1217,1217,0
20230901,164500,109275322,1217,1217,1217,1217,0
20230901,164400,109275322,1217,1217,1217,1217,0
20230901,164300,109275322,1217,1217,1217,1217,0
20230901,164200,109275322,1217,1217,1217,1217,0
20230901,164100,109275322,1217,1217,1217,1217,0
20230901,164000,109275322,1217,1217,1217,1217,0
20230901,163900,109275322,1217,1217,1217,1217,0
20230901,163800,109275322,1217,1217,1217,1217,0
20230901,163700,109275322,1217,1217,1217,1217,0
20230901,163600,109275322,1217,1217,1217,1217,0
20230901,163500,109275322,1217,1217,1217,1217,0
20230901,163400,109275322,1217,1217,1217,1217,0
20230901,163300,109275322,1217,1217,1217,1217,0
20230901,163200,109275322,1217,1217,1217,1217,0
20230901,163100,109275322,1217,1217,1217,1217,0
20230901,163000,109275322,1217,1217,1217,1217,0
20230901,162900,109275322,1217,1217,1217,1217,0
20230901,162800,109275322,1217,1217,1217,1217,0
20230901,162700,109275322,1217,1217,1217,1217,0
20230901,162600,109275322,1217,1217,1217,1217,0
20230901,162500,109275322,1217,1217,1217,1217,4623
20230901,162400,109275322,1217,1217,1217,1217,0
20230901,162300,109275322,1217,1217,1217,1217,0
20230901,162200,109275322,1217,1217,1217,1217,0
20230901,162100,109275322,1217,1217,1217,1217,0
20230901,162000,109275322,1217,1217,1217,1217,0
20230901,161900,109275322,1217,1217,1217,1217,0
20230901,161800,109275322,1217,1217,1217,1217,0
20230901,161700,109275322,1217,1217,1217,1217,0
20230901,161600,109275322,1217,1217,1217,1217,0
20230901,161500,109275322,1217,1217,1217,1217,0
20230901,161400,109275322,1217,1217,1217,1217,0
20230901,161300,109275322,1217,1217,1217,1217,0
20230901,161200,109275322,1217,1217,1217,1217,0
20230901,161100,109275322,1217,1217,1217,1217,0
20230901,161000,109275322,1217,1217,1217,1217,0
20230901,160900,109275322,1217,1217,1217,1217,0
20230901,160800,109275322,1217,1217,1217,1217,0
20230901,160700,109275322,1217,1217,1217,1217,0
20230901,160600,109275322,1217,1217,1217,1217,0
20230901,160500,109275322,1217,1217,1217,1217,0
20230901,160400,109275322,1217,1217,1217,1217,0
20230901,160300,109275322,1217,1217,1217,1217,0
20230901,160200,109275322,1217,1217,1217,1217,0
20230901,160100,109275322,1217,1217,1217,1217,0
20230901,160000,109275322,1217,1217,1217,1217,0
20230901,155900,109275322,1217,1217,1217,1217,0
20230901,155800,109275322,1217,1217,1217,1217,0
20230901,155700,109275322,1217,1217,1217,1217,0
20230901,155600,109275322,1217,1217,1217,1217,0
20230901,155500,109275322,1217,1217,1217,1217,4623
20230901,155400,109275322,1217,1217,1217,1217,0
20230901,155300,109275322,1217,1217,1217,1217,0
20230901,155200,109275322,1217,1217,1217,1217,0
20230901,155100,109275322,1217,1217,1217,1217,0
20230901,155000,109275322,1217,1217,1217,1217,0
20230901,154900,109275322,1217,1217,1217,1217,0
20230901,154800,109275322,1217,1217,1217,1217,0
20230901,154700,109275322,1217,1217,1217,1217,0
20230901,154600,109275322,1217,1217,1217,1217,0
20230901,154500,109275322,1217,1217,1217,1217,0
20230901,154400,109275322,1217,1217,1217,1217,0
20230901,154300,109275322,1217,1217,1217,1217,0
20230901,154200,109275322,1217,1217,1217,1217,0
20230901,154100,109275322,1217,1217,1217,1217,0
20230901,154000,109275322,1217,1217,1217,1217,0
20230901,153900,109275322,1217,1217,1217,1217,0
20230901,153800,109275322,1217,1217,1217,1217,0
20230901,153700,109275322,1217,1217,1217,1217,0
20230901,153600,109275322,1217,1217,1217,1217,0
20230901,153500,109275322,1217,1217,1217,1217,0
20230901,153400,109275322,1217,1217,1217,1217,0
20230901,153300,109275322,1217,1217,1217,1217,0
20230901,153200,109275322,1217,1217,1217,1217,0
20230901,153100,109275322,1217,1217,1217,1217,0
20230901,153000,109275322,1217,1217,1217,1217,4623
20230901,152900,103649131,1218,1218,1218,1218,0
20230901,152800,103649131,1218,1218,1218,1218,0
20230901,152700,103649131,1218,1218,1218,1218,0
20230901,152600,103649131,1218,1218,1218,1218,0
20230901,152500,103649131,1218,1218,1218,1218,0
20230901,152400,103649131,1218,1218,1218,1218,0
20230901,152300,103649131,1218,1218,1218,1218,0
20230901,152200,103649131,1218,1218,1218,1218,0
20230901,152100,103649131,1218,1218,1218,1218,0
20230901,152000,103649131,1218,1218,1218,1218,0
20230901,151900,103649131,1218,1218,1218,1218,15
20230901,151800,103630861,1218,1218,1218,1218,11
20230901,151700,103617463,1218,1218,1218,1218,46
20230901,151600,103561435,1218,1218,1218,1218,35
20230901,151500,103518805,1218,1217,1218,1217,23
20230901,151400,103490793,1211,1211,1211,1211,0
20230901,151300,103490793,1211,1211,1211,1211,41
20230901,151200,103441142,1219,1213,1219,1210,4228
20230901,151100,98321762,1219,1218,1219,1218,36
20230901,151000,98277880,1220,1220,1220,1220,0
20230901,150900,98277880,1220,1220,1220,1220,8
20230901,150800,98268120,1220,1220,1220,1220,0
20230901,150700,98268120,1220,1220,1220,1220,0
20230901,150600,98268120,1220,1220,1220,1220,0
20230901,150500,98268120,1220,1217,1220,1210,5387
20230901,150400,91741331,1220,1220,1220,1220,0
20230901,150300,91741331,1220,1220,1220,1220,52
20230901,150200,91677891,1219,1219,1219,1219,1
20230901,150100,91676672,1217,1217,1217,1217,140
20230901,150000,91506292,1217,1217,1217,1217,0
20230901,145900,91506292,1217,1217,1217,1217,0
20230901,145800,91506292,1217,1217,1217,1217,1
20230901,145700,91505075,1220,1220,1220,1220,0
20230901,145600,91505075,1220,1220,1220,1220,0
20230901,145500,91505075,1220,1220,1220,1220,0
20230901,145400,91505075,1220,1220,1220,1220,0
20230901,145300,91505075,1220,1220,1220,1220,0
20230901,145200,91505075,1220,1220,1220,1220,28
20230901,145100,91470915,1220,1220,1220,1220,0
20230901,145000,91470915,1220,1220,1220,1220,0
20230901,144900,91470915,1220,1219,1220,1219,184
20230901,144800,91246442,1217,1217,1217,1217,635
20230901,144700,90473647,1217,1217,1217,1217,1325
20230901,144600,88861122,1219,1219,1219,1219,2
20230901,144500,88858684,1220,1220,1220,1220,0
20230901,144400,88858684,1220,1220,1220,1220,0
20230901,144300,88858684,1220,1220,1220,1220,0
20230901,144200,88858684,1220,1220,1220,1220,0
20230901,144100,88858684,1220,1220,1220,1220,0
20230901,144000,88858684,1220,1220,1220,1220,1
20230901,143900,88857464,1220,1220,1220,1220,91
20230901,143800,88746444,1219,1217,1219,1217,1844
20230901,143700,86499008,1217,1217,1217,1217,900
20230901,143600,85403708,1211,1219,1223,1211,3227
20230901,143500,81467744,1221,1217,1221,1210,7396
20230901,143400,72506793,1217,1217,1217,1217,0
20230901,143300,72506793,1217,1217,1217,1217,0
20230901,143200,72506793,1217,1217,1217,1217,478
20230901,143100,71925067,1217,1217,1217,1217,1100
20230901,143000,70586367,1225,1225,1225,1225,0
20230901,142900,70586367,1225,1225,1225,1225,0
20230901,142800,70586367,1225,1225,1225,1225,0
20230901,142700,70586367,1225,1225,1225,1225,0
20230901,142600,70586367,1225,1225,1225,1225,0
20230901,142500,70586367,1225,1225,1225,1225,0
20230901,142400,70586367,1225,1225,1225,1225,0
20230901,142300,70586367,1225,1225,1225,1225,0
20230901,142200,70586367,1225,1225,1225,1225,820
20230901,142100,69581867,1219,1217,1219,1217,8680
20230901,142000,59017881,1219,1219,1219,1219,1
20230901,141900,59016662,1217,1217,1217,1217,2
20230901,141800,59014228,1217,1217,1217,1217,50
20230901,141700,58953378,1217,1217,1217,1217,7
20230901,141600,58944859,1225,1225,1225,1225,0
20230901,141500,58944859,1225,1225,1225,1225,0
20230901,141400,58944859,1225,1225,1225,1225,100
20230901,141300,58822359,1217,1217,1217,1217,0
20230901,141200,58822359,1217,1225,1225,1217,317
20230901,141100,58435370,1225,1225,1225,1225,0
20230901,141000,58435370,1225,1218,1225,1217,2111
20230901,140900,55861713,1218,1218,1218,1218,0
20230901,140800,55861713,1218,1218,1218,1218,163
20230901,140700,55663179,1217,1213,1217,1213,365
20230901,140600,55220192,1213,1215,1215,1213,19
20230901,140500,55197143,1211,1211,1211,1211,0
20230901,140400,55197143,1211,1213,1213,1211,492
20230901,140300,54600829,1215,1215,1215,1215,0
20230901,140200,54600829,1215,1215,1215,1215,50
20230901,140100,54540079,1216,1216,1216,1216,0
20230901,140000,54540079,1216,1216,1216,1216,5
20230901,135900,54533999,1212,1212,1212,1212,0
20230901,135800,54533999,1212,1212,1212,1212,0
20230901,135700,54533999,1212,1212,1212,1212,0
20230901,135600,54533999,1212,1215,1215,1212,1548
20230901,135500,52656828,1216,1216,1216,1216,0
20230901,135400,52656828,1216,1216,1216,1216,0
20230901,135300,52656828,1216,1216,1216,1216,0
20230901,135200,52656828,1216,1216,1216,1216,0
20230901,135100,52656828,1216,1216,1216,1216,0
20230901,135000,52656828,1216,1216,1216,1216,0
20230901,134900,52656828,1216,1216,1216,1216,0
20230901,134800,52656828,1216,1216,1216,1216,14
20230901,134700,52639804,1216,1216,1216,1216,0
20230901,134600,52639804,1216,1216,1216,1216,0
20230901,134500,52639804,1216,1216,1216,1216,0
20230901,134400,52639804,1216,1216,1216,1216,0
20230901,134300,52639804,1216,1216,1216,1216,0
20230901,134200,52639804,1216,1216,1216,1216,0
20230901,134100,52639804,1216,1216,1216,1216,0
20230901,134000,52639804,1216,1216,1216,1216,0
20230901,133900,52639804,1216,1216,1216,1216,2
20230901,133800,52637372,1218,1218,1218,1218,0
20230901,133700,52637372,1218,1218,1218,1218,0
20230901,133600,52637372,1218,1218,1218,1218,0
20230901,133500,52637372,1218,1218,1218,1218,0
20230901,133400,52637372,1218,1218,1218,1218,0
20230901,133300,52637372,1218,1218,1218,1218,4
20230901,133200,52632500,1218,1218,1218,1218,0
20230901,133100,52632500,1218,1218,1218,1218,160
20230901,133000,52437620,1218,1218,1218,1218,0
20230901,132900,52437620,1218,1218,1218,1218,0
20230901,132800,52437620,1218,1218,1218,1218,0
20230901,132700,52437620,1218,1217,1218,1217,5657
20230901,132600,45552536,1215,1215,1215,1215,318
20230901,132500,45166166,1220,1220,1220,1220,0
20230901,132400,45166166,1220,1220,1220,1220,0
20230901,132300,45166166,1220,1220,1220,1220,0
20230901,132200,45166166,1220,1220,1220,1220,0
20230901,132100,45166166,1220,1220,1220,1220,0
20230901,132000,45166166,1220,1220,1220,1220,0
20230901,131900,45166166,1220,1220,1220,1220,110
20230901,131800,45031966,1220,1220,1220,1220,0
20230901,131700,45031966,1220,1220,1220,1220,4
20230901,131600,45027086,1220,1220,1220,1220,2
20230901,131500,45024646,1220,1220,1220,1220,0
20230901,131400,45024646,1220,1220,1220,1220,0
20230901,131300,45024646,1220,1220,1220,1220,191
20230901,131200,44791626,1214,1217,1217,1214,2160
20230901,131100,42168195,1220,1220,1220,1220,0
20230901,131000,42168195,1220,1220,1220,1220,0
20230901,130900,42168195,1220,1220,1220,1220,0
20230901,130800,42168195,1220,1219,1220,1219,20
20230901,130700,42143805,1219,1219,1219,1219,200
20230901,130600,41900005,1218,1218,1218,1218,0
20230901,130500,41900005,1218,1218,1218,1218,39
20230901,130400,41852503,1218,1218,1218,1218,0
20230901,130300,41852503,1218,1218,1218,1218,1
20230901,130200,41851285,1217,1217,1217,1217,48
20230901,130100,41792869,1219,1219,1219,1219,0
20230901,130000,41792869,1219,1219,1219,1219,0
20230901,125900,41792869,1219,1219,1219,1219,0
20230901,125800,41792869,1219,1219,1219,1219,0
20230901,125700,41792869,1219,1219,1219,1219,0
20230901,125600,41792869,1219,1219,1219,1219,0
20230901,125500,41792869,1219,1219,1219,1219,0
20230901,125400,41792869,1219,1219,1219,1219,0
20230901,125300,41792869,1219,1219,1219,1219,0
20230901,125200,41792869,1219,1219,1219,1219,0
20230901,125100,41792869,1219,1219,1219,1219,0
20230901,125000,41792869,1219,1219,1219,1219,0
20230901,124900,41792869,1219,1219,1219,1219,1
20230901,124800,41791650,1220,1220,1220,1220,0
20230901,124700,41791650,1220,1220,1220,1220,0
20230901,124600,41791650,1220,1220,1220,1220,0
20230901,124500,41791650,1220,1220,1220,1220,0
20230901,124400,41791650,1220,1220,1220,1220,3
20230901,124300,41787990,1220,1219,1220,1219,328
20230901,124200,41387947,1215,1215,1215,1215,85
20230901,124100,41284672,1215,1215,1215,1215,968
20230901,124000,40108552,1219,1219,1219,1219,0
20230901,123900,40108552,1219,1219,1219,1219,0
20230901,123800,40108552,1219,1219,1219,1219,0
20230901,123700,40108552,1219,1219,1219,1219,1
20230901,123600,40107333,1215,1215,1215,1215,0
20230901,123500,40107333,1215,1217,1217,1215,852
20230901,123400,39070935,1217,1217,1217,1217,0
20230901,123300,39070935,1217,1217,1217,1217,0
20230901,123200,39070935,1217,1217,1217,1217,0
20230901,123100,39070935,1217,1217,1217,1217,1579
20230901,123000,37149292,1218,1218,1218,1218,42
20230901,122900,37098136,1217,1217,1217,1217,0
20230901,122800,37098136,1217,1217,1217,1217,0
20230901,122700,37098136,1217,1217,1217,1217,0
20230901,122600,37098136,1217,1217,1217,1217,0
20230901,122500,37098136,1217,1217,1217,1217,0
20230901,122400,37098136,1217,1217,1217,1217,0
20230901,122300,37098136,1217,1217,1217,1217,0
20230901,122200,37098136,1217,1217,1217,1217,0
20230901,122100,37098136,1217,1217,1217,1217,0
20230901,122000,37098136,1217,1217,1217,1217,0
20230901,121900,37098136,1217,1217,1217,1217,0
20230901,121800,37098136,1217,1216,1217,1216,33
20230901,121700,37057996,1215,1215,1215,1215,0
20230901,121600,37057996,1215,1215,1215,1215,0
20230901,121500,37057996,1215,1215,1215,1215,0
20230901,121400,37057996,1215,1215,1215,1215,25
20230901,121300,37027621,1215,1215,1215,1215,0
20230901,121200,37027621,1215,1215,1215,1215,0
20230901,121100,37027621,1215,1215,1215,1215,73
20230901,121000,36938926,1215,1215,1215,1215,31
20230901,120900,36901261,1215,1214,1215,1214,21
20230901,120800,36875766,1214,1214,1214,1214,0
20230901,120700,36875766,1214,1214,1214,1214,0
20230901,120600,36875766,1214,1214,1214,1214,0
20230901,120500,36875766,1214,1214,1214,1214,0
20230901,120400,36875766,1214,1214,1214,1214,0
20230901,120300,36875766,1214,1214,1214,1214,0
20230901,120200,36875766,1214,1214,1214,1214,0
20230901,120100,36875766,1214,1214,1214,1214,1
20230901,120000,36874552,1214,1213,1214,1213,353
20230901,115900,36446343,1212,1212,1212,1212,0
20230901,115800,36446343,1212,1212,1212,1212,0
20230901,115700,36446343,1212,1212,1212,1212,0
20230901,115600,36446343,1212,1212,1212,1212,60
20230901,115500,36373623,1212,1212,1212,1212,0
20230901,115400,36373623,1212,1216,1216,1212,457
20230901,115300,35818591,1216,1216,1216,1216,0
20230901,115200,35818591,1216,1216,1216,1216,5
20230901,115100,35812511,1216,1217,1217,1216,21
20230901,115000,35786955,1218,1218,1218,1218,30
20230901,114900,35750415,1218,1218,1218,1218,0
20230901,114800,35750415,1218,1218,1218,1218,0
20230901,114700,35750415,1218,1218,1218,1218,30
20230901,114600,35713875,1218,1218,1218,1218,0
20230901,114500,35713875,1218,1218,1218,1218,0
20230901,114400,35713875,1218,1218,1218,1218,0
20230901,114300,35713875,1218,1218,1218,1218,37
20230901,114200,35668809,1218,1218,1218,1218,203
20230901,114100,35421555,1220,1220,1220,1220,0
20230901,114000,35421555,1220,1220,1220,1220,0
20230901,113900,35421555,1220,1220,1220,1220,0
20230901,113800,35421555,1220,1220,1220,1220,0
20230901,113700,35421555,1220,1220,1220,1220,0
20230901,113600,35421555,1220,1220,1220,1220,1
20230901,113500,35420335,1220,1220,1220,1220,0
20230901,113400,35420335,1220,1220,1220,1220,10
20230901,113300,35408135,1220,1220,1220,1220,0
20230901,113200,35408135,1220,1220,1220,1220,0
20230901,113100,35408135,1220,1220,1220,1220,1
20230901,113000,35406915,1213,1213,1213,1213,0
20230901,112900,35406915,1213,1213,1213,1213,0
20230901,112800,35406915,1213,1213,1213,1213,0
20230901,112700,35406915,1213,1213,1213,1213,0
20230901,112600,35406915,1213,1213,1213,1213,1
20230901,112500,35405702,1213,1213,1213,1213,0
20230901,112400,35405702,1213,1213,1213,1213,0
20230901,112300,35405702,1213,1213,1213,1213,0
20230901,112200,35405702,1213,1214,1214,1213,100
20230901,112100,35284396,1214,1214,1214,1214,0
20230901,112000,35284396,1214,1214,1214,1214,0
20230901,111900,35284396,1214,1214,1214,1214,0
20230901,111800,35284396,1214,1214,1214,1214,13
20230901,111700,35268614,1214,1214,1214,1214,5
20230901,111600,35262544,1214,1214,1214,1214,136
20230901,111500,35097440,1215,1217,1217,1215,16
20230901,111400,35077970,1214,1214,1214,1214,0
20230901,111300,35077970,1214,1214,1214,1214,0
20230901,111200,35077970,1214,1214,1214,1214,410
20230901,111100,34580230,1215,1215,1215,1215,6
20230901,111000,34572940,1215,1215,1215,1215,0
20230901,110900,34572940,1215,1215,1215,1215,0
20230901,110800,34572940,1215,1215,1215,1215,0
20230901,110700,34572940,1215,1215,1215,1215,0
20230901,110600,34572940,1215,1215,1215,1215,67
20230901,110500,34491535,1215,1216,1216,1215,268
20230901,110400,34165909,1216,1216,1216,1216,179
20230901,110300,33948245,1219,1219,1219,1219,0
20230901,110200,33948245,1219,1219,1219,1219,0
20230901,110100,33948245,1219,1219,1219,1219,183
20230901,110000,33725168,1220,1220,1220,1220,0
20230901,105900,33725168,1220,1220,1220,1220,0
20230901,105800,33725168,1220,1220,1220,1220,0
20230901,105700,33725168,1220,1220,1220,1220,0
20230901,105600,33725168,1220,1220,1220,1220,0
20230901,105500,33725168,1220,1220,1220,1220,0
20230901,105400,33725168,1220,1220,1220,1220,0
20230901,105300,33725168,1220,1220,1220,1220,900
20230901,105200,32627168,1220,1220,1220,1220,0
20230901,105100,32627168,1220,1222,1222,1220,309
20230901,105000,32249875,1225,1225,1225,1225,0
20230901,104900,32249875,1225,1225,1225,1225,0
20230901,104800,32249875,1225,1225,1225,1225,0
20230901,104700,32249875,1225,1225,1225,1225,0
20230901,104600,32249875,1225,1225,1225,1225,0
20230901,104500,32249875,1225,1225,1225,1225,0
20230901,104400,32249875,1225,1225,1225,1225,0
20230901,104300,32249875,1225,1225,1225,1225,0
20230901,104200,32249875,1225,1225,1225,1225,0
20230901,104100,32249875,1225,1225,1225,1225,8
20230901,104000,32240075,1226,1226,1226,1226,0
20230901,103900,32240075,1226,1226,1226,1226,0
20230901,103800,32240075,1226,1226,1226,1226,225
20230901,103700,31964225,1226,1226,1226,1226,0
20230901,103600,31964225,1226,1226,1226,1226,0
20230901,103500,31964225,1226,1226,1226,1226,0
20230901,103400,31964225,1226,1226,1226,1226,0
20230901,103300,31964225,1226,1226,1226,1226,0
20230901,103200,31964225,1226,1226,1226,1226,5
20230901,103100,31958095,1226,1221,1226,1221,53
20230901,103000,31893272,1226,1226,1226,1226,0
20230901,102900,31893272,1226,1226,1226,1226,56
20230901,102800,31824616,1226,1226,1226,1226,0
20230901,102700,31824616,1226,1226,1226,1226,0
20230901,102600,31824616,1226,1226,1226,1226,3
20230901,102500,31820938,1221,1226,1226,1221,450
20230901,102400,31269738,1227,1227,1227,1227,0
20230901,102300,31269738,1227,1227,1227,1227,0
20230901,102200,31269738,1227,1227,1227,1227,0
20230901,102100,31269738,1227,1226,1227,1226,1099
20230901,102000,29921659,1227,1227,1227,1227,0
20230901,101900,29921659,1227,1222,1227,1222,1000
20230901,101800,28696718,1222,1222,1222,1222,0
20230901,101700,28696718,1222,1222,1222,1222,0
20230901,101600,28696718,1222,1222,1222,1222,1
20230901,101500,28695496,1221,1221,1221,1221,0
20230901,101400,28695496,1221,1220,1221,1220,200
20230901,101300,28451442,1223,1223,1223,1223,0
20230901,101200,28451442,1223,1223,1223,1223,0
20230901,101100,28451442,1223,1223,1223,1223,0
20230901,101000,28451442,1223,1223,1223,1223,0
20230901,100900,28451442,1223,1223,1223,1223,0
20230901,100800,28451442,1223,1223,1223,1223,0
20230901,100700,28451442,1223,1223,1223,1223,3
20230901,100600,28447773,1223,1223,1223,1223,1
20230901,100500,28446550,1216,1216,1216,1216,700
20230901,100400,27595350,1225,1225,1225,1225,0
20230901,100300,27595350,1225,1225,1225,1225,0
20230901,100200,27595350,1225,1225,1225,1225,0
20230901,100100,27595350,1225,1225,1225,1225,3
20230901,100000,27591675,1225,1225,1225,1225,0
20230901,095900,27591675,1225,1225,1225,1225,0
20230901,095800,27591675,1225,1225,1225,1225,0
20230901,095700,27591675,1225,1225,1225,1225,0
20230901,095600,27591675,1225,1218,1225,1218,635
20230901,095500,26815795,1218,1218,1218,1218,219
20230901,095400,26549053,1225,1225,1225,1225,0
20230901,095300,26549053,1225,1225,1225,1225,0
20230901,095200,26549053,1225,1225,1225,1225,0
20230901,095100,26549053,1225,1225,1225,1225,1
20230901,095000,26547828,1226,1226,1226,1226,1154
20230901,094900,25133024,1227,1227,1227,1227,5
20230901,094800,25126889,1227,1226,1227,1226,159
20230901,094700,24931844,1226,1226,1226,1226,82
20230901,094600,24831312,1226,1225,1226,1225,1896
20230901,094500,22508615,1225,1223,1226,1223,359
20230901,094400,22069215,1222,1221,1222,1221,245
20230901,094300,21769948,1220,1220,1220,1220,153
20230901,094200,21583288,1219,1219,1219,1219,92
20230901,094100,21471140,1219,1218,1219,1218,102
20230901,094000,21346894,1218,1218,1218,1218,0
20230901,093900,21346894,1218,1218,1218,1218,1
20230901,093800,21345676,1211,1211,1211,1211,0
20230901,093700,21345676,1211,1211,1211,1211,0
20230901,093600,21345676,1211,1211,1211,1211,0
20230901,093500,21345676,1211,1216,1217,1211,3269
20230901,093400,17381825,1218,1218,1218,1218,0
20230901,093300,17381825,1218,1218,1218,1218,0
20230901,093200,17381825,1218,1218,1218,1218,0
20230901,093100,17381825,1218,1218,1218,1218,1
20230901,093000,17380607,1218,1218,1218,1218,100
20230901,092900,17258807,1218,1218,1218,1218,65
20230901,092800,17179637,1218,1218,1218,1218,0
20230901,092700,17179637,1218,1218,1218,1218,0
20230901,092600,17179637,1218,1218,1218,1218,0
20230901,092500,17179637,1218,1218,1218,1218,0
20230901,092400,17179637,1218,1218,1218,1218,0
20230901,092300,17179637,1218,1216,1218,1216,651
20230901,092200,16387899,1212,1212,1212,1212,0
20230901,092100,16387899,1212,1212,1212,1212,313
20230901,092000,16008543,1211,1211,1211,1211,7000
20230901,091900,7531543,1216,1216,1216,1216,0
20230901,091800,7531543,1216,1216,1216,1216,10
20230901,091700,7519383,1218,1218,1218,1218,2
20230901,091600,7516947,1215,1211,1215,1210,2587
20230901,091500,4384630,1216,1217,1217,1216,49
20230901,091400,4324998,1217,1217,1217,1217,0
20230901,091300,4324998,1217,1217,1217,1217,0
20230901,091200,4324998,1217,1217,1217,1217,363
20230901,091100,3883227,1219,1219,1219,1219,10
20230901,091000,3871037,1219,1219,1219,1219,3
20230901,090900,3867380,1219,1217,1219,1217,54
20230901,090800,3801660,1217,1217,1217,1210,1203
20230901,090700,2340216,1217,1217,1217,1217,576
20230901,090600,1639224,1217,1217,1217,1217,0
20230901,090500,1639224,1217,1217,1217,1217,0
20230901,090400,1639224,1217,1217,1217,1217,0
20230901,090300,1639224,1217,1217,1217,1217,204
20230901,090200,1390956,1218,1218,1218,1218,0
20230901,090100,1390956,1218,1218,1218,1218,935
20230901,090000,252126,1218,1218,1218,1218,207