KissMeData/043340/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,191400,26502214,758,758,758,758,518
20230901,191300,26502214,758,758,758,758,0
20230901,191200,26502214,758,758,758,758,0
20230901,191100,26502214,758,758,758,758,0
20230901,191000,26502214,758,758,758,758,0
20230901,190900,26502214,758,758,758,758,0
20230901,190800,26502214,758,758,758,758,0
20230901,190700,26502214,758,758,758,758,0
20230901,190600,26502214,758,758,758,758,0
20230901,190500,26502214,758,758,758,758,0
20230901,190400,26502214,758,758,758,758,0
20230901,190300,26502214,758,758,758,758,0
20230901,190200,26502214,758,758,758,758,0
20230901,190100,26502214,758,758,758,758,0
20230901,190000,26502214,758,758,758,758,0
20230901,185900,26502214,758,758,758,758,0
20230901,185800,26502214,758,758,758,758,0
20230901,185700,26502214,758,758,758,758,0
20230901,185600,26502214,758,758,758,758,0
20230901,185500,26502214,758,758,758,758,0
20230901,185400,26502214,758,758,758,758,0
20230901,185300,26502214,758,758,758,758,0
20230901,185200,26502214,758,758,758,758,0
20230901,185100,26502214,758,758,758,758,0
20230901,185000,26502214,758,758,758,758,0
20230901,184900,26502214,758,758,758,758,0
20230901,184800,26502214,758,758,758,758,0
20230901,184700,26502214,758,758,758,758,0
20230901,184600,26502214,758,758,758,758,0
20230901,184500,26502214,758,758,758,758,0
20230901,184400,26502214,758,758,758,758,518
20230901,184300,26502214,758,758,758,758,0
20230901,184200,26502214,758,758,758,758,0
20230901,184100,26502214,758,758,758,758,0
20230901,184000,26502214,758,758,758,758,0
20230901,183900,26502214,758,758,758,758,0
20230901,183800,26502214,758,758,758,758,0
20230901,183700,26502214,758,758,758,758,0
20230901,183600,26502214,758,758,758,758,0
20230901,183500,26502214,758,758,758,758,0
20230901,183400,26502214,758,758,758,758,0
20230901,183300,26502214,758,758,758,758,0
20230901,183200,26502214,758,758,758,758,0
20230901,183100,26502214,758,758,758,758,0
20230901,183000,26502214,758,758,758,758,0
20230901,182900,26502214,758,758,758,758,0
20230901,182800,26502214,758,758,758,758,0
20230901,182700,26502214,758,758,758,758,0
20230901,182600,26502214,758,758,758,758,0
20230901,182500,26502214,758,758,758,758,0
20230901,182400,26502214,758,758,758,758,0
20230901,182300,26502214,758,758,758,758,0
20230901,182200,26502214,758,758,758,758,0
20230901,182100,26502214,758,758,758,758,0
20230901,182000,26502214,758,758,758,758,0
20230901,181900,26502214,758,758,758,758,0
20230901,181800,26502214,758,758,758,758,0
20230901,181700,26502214,758,758,758,758,0
20230901,181600,26502214,758,758,758,758,0
20230901,181500,26502214,758,758,758,758,0
20230901,181400,26502214,758,758,758,758,518
20230901,181300,26502214,758,758,758,758,0
20230901,181200,26502214,758,758,758,758,0
20230901,181100,26502214,758,758,758,758,0
20230901,181000,26502214,758,758,758,758,0
20230901,180900,26502214,758,758,758,758,0
20230901,180800,26502214,758,758,758,758,0
20230901,180700,26502214,758,758,758,758,0
20230901,180600,26502214,758,758,758,758,0
20230901,180500,26502214,758,758,758,758,0
20230901,180400,26502214,758,758,758,758,0
20230901,180300,26502214,758,758,758,758,0
20230901,180200,26502214,758,758,758,758,0
20230901,180100,26502214,758,758,758,758,0
20230901,180000,26502214,758,758,758,758,0
20230901,175900,26502214,758,758,758,758,0
20230901,175800,26502214,758,758,758,758,0
20230901,175700,26502214,758,758,758,758,0
20230901,175600,26502214,758,758,758,758,0
20230901,175500,26502214,758,758,758,758,0
20230901,175400,26502214,758,758,758,758,0
20230901,175300,26502214,758,758,758,758,0
20230901,175200,26502214,758,758,758,758,0
20230901,175100,26502214,758,758,758,758,0
20230901,175000,26502214,758,758,758,758,0
20230901,174900,26502214,758,758,758,758,0
20230901,174800,26502214,758,758,758,758,0
20230901,174700,26502214,758,758,758,758,0
20230901,174600,26502214,758,758,758,758,0
20230901,174500,26502214,758,758,758,758,0
20230901,174400,26502214,758,758,758,758,518
20230901,174300,26502214,758,758,758,758,0
20230901,174200,26502214,758,758,758,758,0
20230901,174100,26502214,758,758,758,758,0
20230901,174000,26502214,758,758,758,758,0
20230901,173900,26502214,758,758,758,758,0
20230901,173800,26502214,758,758,758,758,0
20230901,173700,26502214,758,758,758,758,0
20230901,173600,26502214,758,758,758,758,0
20230901,173500,26502214,758,758,758,758,0
20230901,173400,26502214,758,758,758,758,0
20230901,173300,26502214,758,758,758,758,0
20230901,173200,26502214,758,758,758,758,0
20230901,173100,26502214,758,758,758,758,0
20230901,173000,26502214,758,758,758,758,0
20230901,172900,26502214,758,758,758,758,0
20230901,172800,26502214,758,758,758,758,0
20230901,172700,26502214,758,758,758,758,0
20230901,172600,26502214,758,758,758,758,0
20230901,172500,26502214,758,758,758,758,0
20230901,172400,26502214,758,758,758,758,0
20230901,172300,26502214,758,758,758,758,0
20230901,172200,26502214,758,758,758,758,0
20230901,172100,26502214,758,758,758,758,0
20230901,172000,26502214,758,758,758,758,0
20230901,171900,26502214,758,758,758,758,0
20230901,171800,26502214,758,758,758,758,0
20230901,171700,26502214,758,758,758,758,0
20230901,171600,26502214,758,758,758,758,0
20230901,171500,26502214,758,758,758,758,0
20230901,171400,26502214,758,758,758,758,518
20230901,171300,26502214,758,758,758,758,0
20230901,171200,26502214,758,758,758,758,0
20230901,171100,26502214,758,758,758,758,0
20230901,171000,26502214,758,758,758,758,0
20230901,170900,26502214,758,758,758,758,0
20230901,170800,26502214,758,758,758,758,0
20230901,170700,26502214,758,758,758,758,0
20230901,170600,26502214,758,758,758,758,0
20230901,170500,26502214,758,758,758,758,0
20230901,170400,26502214,758,758,758,758,0
20230901,170300,26502214,758,758,758,758,0
20230901,170200,26502214,758,758,758,758,0
20230901,170100,26502214,758,758,758,758,0
20230901,170000,26502214,758,758,758,758,0
20230901,165900,26502214,758,758,758,758,0
20230901,165800,26502214,758,758,758,758,0
20230901,165700,26502214,758,758,758,758,0
20230901,165600,26502214,758,758,758,758,0
20230901,165500,26502214,758,758,758,758,0
20230901,165400,26502214,758,758,758,758,0
20230901,165300,26502214,758,758,758,758,0
20230901,165200,26502214,758,758,758,758,0
20230901,165100,26502214,758,758,758,758,0
20230901,165000,26502214,758,758,758,758,0
20230901,164900,26502214,758,758,758,758,0
20230901,164800,26502214,758,758,758,758,0
20230901,164700,26502214,758,758,758,758,0
20230901,164600,26502214,758,758,758,758,0
20230901,164500,26502214,758,758,758,758,0
20230901,164400,26502214,758,758,758,758,518
20230901,164300,26502214,758,758,758,758,0
20230901,164200,26502214,758,758,758,758,0
20230901,164100,26502214,758,758,758,758,0
20230901,164000,26502214,758,758,758,758,0
20230901,163900,26502214,758,758,758,758,0
20230901,163800,26502214,758,758,758,758,0
20230901,163700,26502214,758,758,758,758,0
20230901,163600,26502214,758,758,758,758,0
20230901,163500,26502214,758,758,758,758,0
20230901,163400,26502214,758,758,758,758,0
20230901,163300,26502214,758,758,758,758,0
20230901,163200,26502214,758,758,758,758,0
20230901,163100,26502214,758,758,758,758,0
20230901,163000,26502214,758,758,758,758,0
20230901,162900,26502214,758,758,758,758,0
20230901,162800,26502214,758,758,758,758,0
20230901,162700,26502214,758,758,758,758,0
20230901,162600,26502214,758,758,758,758,0
20230901,162500,26502214,758,758,758,758,0
20230901,162400,26502214,758,758,758,758,0
20230901,162300,26502214,758,758,758,758,0
20230901,162200,26502214,758,758,758,758,0
20230901,162100,26502214,758,758,758,758,0
20230901,162000,26502214,758,758,758,758,0
20230901,161900,26502214,758,758,758,758,0
20230901,161800,26502214,758,758,758,758,0
20230901,161700,26502214,758,758,758,758,0
20230901,161600,26502214,758,758,758,758,0
20230901,161500,26502214,758,758,758,758,0
20230901,161400,26502214,758,758,758,758,518
20230901,161300,26502214,758,758,758,758,0
20230901,161200,26502214,758,758,758,758,0
20230901,161100,26502214,758,758,758,758,0
20230901,161000,26502214,758,758,758,758,0
20230901,160900,26502214,758,758,758,758,0
20230901,160800,26502214,758,758,758,758,0
20230901,160700,26502214,758,758,758,758,0
20230901,160600,26502214,758,758,758,758,0
20230901,160500,26502214,758,758,758,758,0
20230901,160400,26502214,758,758,758,758,0
20230901,160300,26502214,758,758,758,758,0
20230901,160200,26502214,758,758,758,758,0
20230901,160100,26502214,758,758,758,758,0
20230901,160000,26502214,758,758,758,758,0
20230901,155900,26502214,758,758,758,758,0
20230901,155800,26502214,758,758,758,758,0
20230901,155700,26502214,758,758,758,758,0
20230901,155600,26502214,758,758,758,758,0
20230901,155500,26502214,758,758,758,758,0
20230901,155400,26502214,758,758,758,758,0
20230901,155300,26502214,758,758,758,758,0
20230901,155200,26502214,758,758,758,758,0
20230901,155100,26502214,758,758,758,758,0
20230901,155000,26502214,758,758,758,758,0
20230901,154900,26502214,758,758,758,758,0
20230901,154800,26502214,758,758,758,758,0
20230901,154700,26502214,758,758,758,758,0
20230901,154600,26502214,758,758,758,758,0
20230901,154500,26502214,758,758,758,758,0
20230901,154400,26502214,758,758,758,758,518
20230901,154300,26502214,758,758,758,758,0
20230901,154200,26502214,758,758,758,758,0
20230901,154100,26502214,758,758,758,758,0
20230901,154000,26502214,758,758,758,758,0
20230901,153900,26502214,758,758,758,758,0
20230901,153800,26502214,758,758,758,758,0
20230901,153700,26502214,758,758,758,758,0
20230901,153600,26502214,758,758,758,758,0
20230901,153500,26502214,758,758,758,758,0
20230901,153400,26502214,758,758,758,758,0
20230901,153300,26502214,758,758,758,758,0
20230901,153200,26502214,758,758,758,758,0
20230901,153100,26502214,758,758,758,758,0
20230901,153000,26502214,758,758,758,758,518
20230901,152900,26109570,755,755,755,755,0
20230901,152800,26109570,755,755,755,755,0
20230901,152700,26109570,755,755,755,755,0
20230901,152600,26109570,755,755,755,755,0
20230901,152500,26109570,755,755,755,755,0
20230901,152400,26109570,755,755,755,755,0
20230901,152300,26109570,755,755,755,755,0
20230901,152200,26109570,755,755,755,755,0
20230901,152100,26109570,755,755,755,755,0
20230901,152000,26109570,755,755,755,755,0
20230901,151900,26109570,755,757,757,755,2065
20230901,151800,24549354,757,757,757,757,0
20230901,151700,24549354,757,757,757,757,530
20230901,151600,24148144,757,757,757,757,0
20230901,151500,24148144,757,757,757,757,0
20230901,151400,24148144,757,757,757,757,0
20230901,151300,24148144,757,757,757,757,0
20230901,151200,24148144,757,757,757,757,0
20230901,151100,24148144,757,757,757,757,0
20230901,151000,24148144,757,757,757,757,1
20230901,150900,24147387,757,757,757,757,0
20230901,150800,24147387,757,757,757,757,0
20230901,150700,24147387,757,757,757,757,0
20230901,150600,24147387,757,757,757,757,8
20230901,150500,24141331,757,757,757,757,0
20230901,150400,24141331,757,757,757,757,0
20230901,150300,24141331,757,757,757,757,336
20230901,150200,23886979,758,758,758,758,0
20230901,150100,23886979,758,758,758,758,0
20230901,150000,23886979,758,758,758,758,77
20230901,145900,23828613,758,758,758,758,0
20230901,145800,23828613,758,758,758,758,101
20230901,145700,23752055,757,757,757,757,0
20230901,145600,23752055,757,757,757,757,0
20230901,145500,23752055,757,757,757,757,0
20230901,145400,23752055,757,757,757,757,0
20230901,145300,23752055,757,757,757,757,0
20230901,145200,23752055,757,759,759,757,539
20230901,145100,23343954,759,759,759,759,0
20230901,145000,23343954,759,759,759,759,0
20230901,144900,23343954,759,759,759,759,0
20230901,144800,23343954,759,759,759,759,0
20230901,144700,23343954,759,759,759,759,0
20230901,144600,23343954,759,759,759,759,0
20230901,144500,23343954,759,759,759,759,0
20230901,144400,23343954,759,759,759,759,0
20230901,144300,23343954,759,759,759,759,0
20230901,144200,23343954,759,759,759,759,0
20230901,144100,23343954,759,759,759,759,0
20230901,144000,23343954,759,759,759,759,0
20230901,143900,23343954,759,759,759,759,0
20230901,143800,23343954,759,759,759,759,0
20230901,143700,23343954,759,759,759,759,0
20230901,143600,23343954,759,759,759,759,0
20230901,143500,23343954,759,758,759,758,500
20230901,143400,22964953,758,758,758,758,0
20230901,143300,22964953,758,758,758,758,0
20230901,143200,22964953,758,758,758,758,1
20230901,143100,22964195,757,757,757,757,0
20230901,143000,22964195,757,757,757,757,0
20230901,142900,22964195,757,757,757,757,23
20230901,142800,22946784,758,758,758,758,0
20230901,142700,22946784,758,758,758,758,0
20230901,142600,22946784,758,758,758,758,0
20230901,142500,22946784,758,758,758,758,0
20230901,142400,22946784,758,758,758,758,1557
20230901,142300,21766578,759,759,759,759,0
20230901,142200,21766578,759,759,759,759,0
20230901,142100,21766578,759,759,759,759,668
20230901,142000,21259566,760,760,760,760,0
20230901,141900,21259566,760,760,760,760,0
20230901,141800,21259566,760,760,760,760,0
20230901,141700,21259566,760,760,760,760,0
20230901,141600,21259566,760,760,760,760,0
20230901,141500,21259566,760,760,760,760,0
20230901,141400,21259566,760,760,760,760,6
20230901,141300,21255006,760,760,760,760,0
20230901,141200,21255006,760,760,760,760,0
20230901,141100,21255006,760,760,760,760,0
20230901,141000,21255006,760,760,760,760,0
20230901,140900,21255006,760,760,760,760,100
20230901,140800,21179006,760,760,760,760,0
20230901,140700,21179006,760,760,760,760,0
20230901,140600,21179006,760,760,760,760,346
20230901,140500,20916046,760,760,760,760,500
20230901,140400,20536046,762,762,762,762,0
20230901,140300,20536046,762,762,762,762,0
20230901,140200,20536046,762,762,762,762,0
20230901,140100,20536046,762,762,762,762,0
20230901,140000,20536046,762,762,762,762,0
20230901,135900,20536046,762,762,762,762,0
20230901,135800,20536046,762,762,762,762,0
20230901,135700,20536046,762,762,762,762,0
20230901,135600,20536046,762,762,762,762,0
20230901,135500,20536046,762,762,762,762,0
20230901,135400,20536046,762,762,762,762,0
20230901,135300,20536046,762,762,762,762,0
20230901,135200,20536046,762,762,762,762,0
20230901,135100,20536046,762,762,762,762,300
20230901,135000,20307446,762,761,762,761,100
20230901,134900,20231345,761,761,761,761,0
20230901,134800,20231345,761,761,761,761,0
20230901,134700,20231345,761,761,761,761,1
20230901,134600,20230584,760,760,760,760,1803
20230901,134500,18860304,760,760,760,760,0
20230901,134400,18860304,760,760,760,760,0
20230901,134300,18860304,760,760,760,760,0
20230901,134200,18860304,760,760,760,760,0
20230901,134100,18860304,760,760,760,760,0
20230901,134000,18860304,760,760,760,760,0
20230901,133900,18860304,760,760,760,760,0
20230901,133800,18860304,760,760,760,760,0
20230901,133700,18860304,760,760,760,760,0
20230901,133600,18860304,760,760,760,760,0
20230901,133500,18860304,760,760,760,760,100
20230901,133400,18784304,760,760,760,760,93
20230901,133300,18713624,760,760,760,760,287
20230901,133200,18495504,760,760,760,760,769
20230901,133100,17911064,759,759,759,759,0
20230901,133000,17911064,759,759,759,759,0
20230901,132900,17911064,759,759,759,759,0
20230901,132800,17911064,759,759,759,759,0
20230901,132700,17911064,759,759,759,759,0
20230901,132600,17911064,759,759,759,759,0
20230901,132500,17911064,759,759,759,759,0
20230901,132400,17911064,759,759,759,759,0
20230901,132300,17911064,759,759,759,759,73
20230901,132200,17855657,760,760,760,760,0
20230901,132100,17855657,760,760,760,760,0
20230901,132000,17855657,760,760,760,760,0
20230901,131900,17855657,760,760,760,760,0
20230901,131800,17855657,760,760,760,760,0
20230901,131700,17855657,760,760,760,760,0
20230901,131600,17855657,760,760,760,760,0
20230901,131500,17855657,760,760,760,760,0
20230901,131400,17855657,760,760,760,760,0
20230901,131300,17855657,760,760,760,760,0
20230901,131200,17855657,760,760,760,760,0
20230901,131100,17855657,760,760,760,760,0
20230901,131000,17855657,760,760,760,760,0
20230901,130900,17855657,760,760,760,760,0
20230901,130800,17855657,760,760,760,760,20
20230901,130700,17840457,760,760,760,760,0
20230901,130600,17840457,760,760,760,760,0
20230901,130500,17840457,760,760,760,760,0
20230901,130400,17840457,760,760,760,760,0
20230901,130300,17840457,760,760,760,760,20
20230901,130200,17825257,760,760,760,760,0
20230901,130100,17825257,760,760,760,760,0
20230901,130000,17825257,760,760,760,760,0
20230901,125900,17825257,760,760,760,760,0
20230901,125800,17825257,760,760,760,760,0
20230901,125700,17825257,760,760,760,760,0
20230901,125600,17825257,760,760,760,760,0
20230901,125500,17825257,760,760,760,760,0
20230901,125400,17825257,760,760,760,760,0
20230901,125300,17825257,760,760,760,760,0
20230901,125200,17825257,760,760,760,760,100
20230901,125100,17749257,760,760,760,760,0
20230901,125000,17749257,760,760,760,760,0
20230901,124900,17749257,760,760,760,760,0
20230901,124800,17749257,760,760,760,760,0
20230901,124700,17749257,760,760,760,760,0
20230901,124600,17749257,760,760,760,760,0
20230901,124500,17749257,760,760,760,760,0
20230901,124400,17749257,760,760,760,760,0
20230901,124300,17749257,760,760,760,760,0
20230901,124200,17749257,760,760,760,760,21
20230901,124100,17733297,760,760,760,760,2
20230901,124000,17731777,760,760,760,760,0
20230901,123900,17731777,760,760,760,760,0
20230901,123800,17731777,760,760,760,760,0
20230901,123700,17731777,760,760,760,760,0
20230901,123600,17731777,760,760,760,760,100
20230901,123500,17655777,760,760,760,760,2
20230901,123400,17654257,760,760,760,760,0
20230901,123300,17654257,760,760,760,760,0
20230901,123200,17654257,760,760,760,760,0
20230901,123100,17654257,760,760,760,760,0
20230901,123000,17654257,760,760,760,760,0
20230901,122900,17654257,760,760,760,760,0
20230901,122800,17654257,760,760,760,760,0
20230901,122700,17654257,760,760,760,760,0
20230901,122600,17654257,760,760,760,760,800
20230901,122500,17046257,760,760,760,760,0
20230901,122400,17046257,760,760,760,760,0
20230901,122300,17046257,760,760,760,760,0
20230901,122200,17046257,760,760,760,760,0
20230901,122100,17046257,760,760,760,760,0
20230901,122000,17046257,760,760,760,760,0
20230901,121900,17046257,760,760,760,760,0
20230901,121800,17046257,760,760,760,760,0
20230901,121700,17046257,760,760,760,760,0
20230901,121600,17046257,760,760,760,760,0
20230901,121500,17046257,760,760,760,760,200
20230901,121400,16894257,760,760,760,760,0
20230901,121300,16894257,760,760,760,760,0
20230901,121200,16894257,760,760,760,760,4
20230901,121100,16891217,760,760,760,760,0
20230901,121000,16891217,760,760,760,760,0
20230901,120900,16891217,760,760,760,760,134
20230901,120800,16789377,760,760,760,760,0
20230901,120700,16789377,760,760,760,760,0
20230901,120600,16789377,760,760,760,760,0
20230901,120500,16789377,760,760,760,760,0
20230901,120400,16789377,760,760,760,760,0
20230901,120300,16789377,760,760,760,760,0
20230901,120200,16789377,760,760,760,760,0
20230901,120100,16789377,760,760,760,760,0
20230901,120000,16789377,760,760,760,760,0
20230901,115900,16789377,760,760,760,760,0
20230901,115800,16789377,760,760,760,760,0
20230901,115700,16789377,760,760,760,760,0
20230901,115600,16789377,760,760,760,760,0
20230901,115500,16789377,760,760,760,760,18
20230901,115400,16775697,760,760,760,760,0
20230901,115300,16775697,760,760,760,760,0
20230901,115200,16775697,760,760,760,760,0
20230901,115100,16775697,760,760,760,760,0
20230901,115000,16775697,760,760,760,760,0
20230901,114900,16775697,760,760,760,760,0
20230901,114800,16775697,760,760,760,760,0
20230901,114700,16775697,760,760,760,760,0
20230901,114600,16775697,760,760,760,760,0
20230901,114500,16775697,760,760,760,760,0
20230901,114400,16775697,760,760,760,760,0
20230901,114300,16775697,760,760,760,760,0
20230901,114200,16775697,760,760,760,760,0
20230901,114100,16775697,760,760,760,760,0
20230901,114000,16775697,760,760,760,760,0
20230901,113900,16775697,760,760,760,760,0
20230901,113800,16775697,760,760,760,760,0
20230901,113700,16775697,760,760,760,760,0
20230901,113600,16775697,760,760,760,760,0
20230901,113500,16775697,760,760,760,760,0
20230901,113400,16775697,760,760,760,760,1249
20230901,113300,15826457,760,760,760,760,1
20230901,113200,15825697,759,759,759,759,0
20230901,113100,15825697,759,759,759,759,0
20230901,113000,15825697,759,759,759,759,0
20230901,112900,15825697,759,759,759,759,0
20230901,112800,15825697,759,759,759,759,0
20230901,112700,15825697,759,759,759,759,0
20230901,112600,15825697,759,759,759,759,0
20230901,112500,15825697,759,759,759,759,300
20230901,112400,15597997,760,760,760,760,150
20230901,112300,15483997,760,760,760,760,0
20230901,112200,15483997,760,760,760,760,0
20230901,112100,15483997,760,760,760,760,0
20230901,112000,15483997,760,760,760,760,0
20230901,111900,15483997,760,760,760,760,0
20230901,111800,15483997,760,760,760,760,0
20230901,111700,15483997,760,760,760,760,0
20230901,111600,15483997,760,760,760,760,0
20230901,111500,15483997,760,760,760,760,0
20230901,111400,15483997,760,760,760,760,0
20230901,111300,15483997,760,760,760,760,0
20230901,111200,15483997,760,760,760,760,0
20230901,111100,15483997,760,760,760,760,0
20230901,111000,15483997,760,760,760,760,4151
20230901,110900,12329237,760,760,760,760,0
20230901,110800,12329237,760,760,760,760,0
20230901,110700,12329237,760,760,760,760,561
20230901,110600,11902877,760,760,760,760,8065
20230901,110500,5773477,759,759,759,759,0
20230901,110400,5773477,759,759,759,759,0
20230901,110300,5773477,759,759,759,759,0
20230901,110200,5773477,759,759,759,759,0
20230901,110100,5773477,759,759,759,759,0
20230901,110000,5773477,759,759,759,759,0
20230901,105900,5773477,759,759,759,759,0
20230901,105800,5773477,759,759,759,759,0
20230901,105700,5773477,759,759,759,759,0
20230901,105600,5773477,759,759,759,759,3
20230901,105500,5771200,759,759,759,759,92
20230901,105400,5701372,760,760,760,760,0
20230901,105300,5701372,760,760,760,760,0
20230901,105200,5701372,760,760,760,760,10
20230901,105100,5693772,760,760,760,760,0
20230901,105000,5693772,760,760,760,760,0
20230901,104900,5693772,760,760,760,760,0
20230901,104800,5693772,760,760,760,760,0
20230901,104700,5693772,760,760,760,760,0
20230901,104600,5693772,760,760,760,760,0
20230901,104500,5693772,760,760,760,760,0
20230901,104400,5693772,760,760,760,760,0
20230901,104300,5693772,760,760,760,760,0
20230901,104200,5693772,760,760,760,760,0
20230901,104100,5693772,760,760,760,760,0
20230901,104000,5693772,760,760,760,760,0
20230901,103900,5693772,760,760,760,760,0
20230901,103800,5693772,760,760,760,760,0
20230901,103700,5693772,760,760,760,760,0
20230901,103600,5693772,760,760,760,760,0
20230901,103500,5693772,760,760,760,760,60
20230901,103400,5648172,760,760,760,760,0
20230901,103300,5648172,760,760,760,760,0
20230901,103200,5648172,760,760,760,760,0
20230901,103100,5648172,760,760,760,760,0
20230901,103000,5648172,760,760,760,760,0
20230901,102900,5648172,760,760,760,760,0
20230901,102800,5648172,760,760,760,760,0
20230901,102700,5648172,760,760,760,760,0
20230901,102600,5648172,760,760,760,760,0
20230901,102500,5648172,760,760,760,760,0
20230901,102400,5648172,760,760,760,760,0
20230901,102300,5648172,760,760,760,760,1200
20230901,102200,4736172,760,760,760,760,0
20230901,102100,4736172,760,761,761,760,962
20230901,102000,4004777,762,762,762,762,243
20230901,101900,3819611,762,762,762,762,0
20230901,101800,3819611,762,762,762,762,7
20230901,101700,3814277,763,763,763,763,0
20230901,101600,3814277,763,763,763,763,0
20230901,101500,3814277,763,763,763,763,0
20230901,101400,3814277,763,763,763,763,0
20230901,101300,3814277,763,763,763,763,0
20230901,101200,3814277,763,763,763,763,0
20230901,101100,3814277,763,763,763,763,0
20230901,101000,3814277,763,763,763,763,0
20230901,100900,3814277,763,763,763,763,0
20230901,100800,3814277,763,763,763,763,0
20230901,100700,3814277,763,763,763,763,0
20230901,100600,3814277,763,763,763,763,0
20230901,100500,3814277,763,763,763,763,0
20230901,100400,3814277,763,763,763,763,0
20230901,100300,3814277,763,763,763,763,0
20230901,100200,3814277,763,763,763,763,0
20230901,100100,3814277,763,763,763,763,0
20230901,100000,3814277,763,763,763,763,0
20230901,095900,3814277,763,763,763,763,378
20230901,095800,3525863,765,765,765,765,0
20230901,095700,3525863,765,765,765,765,0
20230901,095600,3525863,765,765,765,765,0
20230901,095500,3525863,765,765,765,765,0
20230901,095400,3525863,765,765,765,765,0
20230901,095300,3525863,765,765,765,765,0
20230901,095200,3525863,765,765,765,765,0
20230901,095100,3525863,765,765,765,765,1
20230901,095000,3525098,763,763,763,763,0
20230901,094900,3525098,763,763,763,763,0
20230901,094800,3525098,763,763,763,763,0
20230901,094700,3525098,763,763,763,763,422
20230901,094600,3203112,766,763,766,763,84
20230901,094500,3138975,763,763,763,763,0
20230901,094400,3138975,763,763,763,763,0
20230901,094300,3138975,763,763,763,763,0
20230901,094200,3138975,763,763,763,763,0
20230901,094100,3138975,763,763,763,763,7
20230901,094000,3133634,763,763,763,763,0
20230901,093900,3133634,763,763,763,763,1
20230901,093800,3132871,763,763,763,763,0
20230901,093700,3132871,763,763,763,763,0
20230901,093600,3132871,763,763,763,763,0
20230901,093500,3132871,763,763,763,763,1
20230901,093400,3132108,762,762,762,762,0
20230901,093300,3132108,762,762,762,762,165
20230901,093200,3006378,763,763,763,763,0
20230901,093100,3006378,763,763,763,763,0
20230901,093000,3006378,763,763,763,763,0
20230901,092900,3006378,763,763,763,763,83
20230901,092800,2943049,764,764,764,764,0
20230901,092700,2943049,764,764,764,764,0
20230901,092600,2943049,764,764,764,764,0
20230901,092500,2943049,764,764,764,764,200
20230901,092400,2790249,764,764,764,764,4
20230901,092300,2787193,764,765,765,764,112
20230901,092200,2701525,764,764,764,764,0
20230901,092100,2701525,764,763,764,763,237
20230901,092000,2520574,762,762,762,762,0
20230901,091900,2520574,762,762,762,762,400
20230901,091800,2215774,762,762,762,762,0
20230901,091700,2215774,762,762,762,762,85
20230901,091600,2151004,762,762,762,762,0
20230901,091500,2151004,762,762,762,762,0
20230901,091400,2151004,762,762,762,762,1
20230901,091300,2150242,762,762,762,762,4
20230901,091200,2147194,762,762,762,762,15
20230901,091100,2135764,761,761,761,761,77
20230901,091000,2077167,761,761,761,761,0
20230901,090900,2077167,761,761,761,761,30
20230901,090800,2054337,760,759,760,759,178
20230901,090700,1919059,759,759,759,759,17
20230901,090600,1906156,759,759,759,759,16
20230901,090500,1894012,759,759,760,759,232
20230901,090400,1717896,759,759,759,759,0
20230901,090300,1717896,759,759,759,759,0
20230901,090200,1717896,759,759,759,759,1687
20230901,090100,437463,759,757,759,757,314
20230901,090000,199354,758,758,758,758,263