KissMeData/225430/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,201800,27659473,1201,1201,1201,1201,153
20230905,201700,27659473,1201,1201,1201,1201,0
20230905,201600,27659473,1201,1201,1201,1201,0
20230905,201500,27659473,1201,1201,1201,1201,0
20230905,201400,27659473,1201,1201,1201,1201,0
20230905,201300,27659473,1201,1201,1201,1201,0
20230905,201200,27659473,1201,1201,1201,1201,0
20230905,201100,27659473,1201,1201,1201,1201,0
20230905,201000,27659473,1201,1201,1201,1201,0
20230905,200900,27659473,1201,1201,1201,1201,0
20230905,200800,27659473,1201,1201,1201,1201,0
20230905,200700,27659473,1201,1201,1201,1201,0
20230905,200600,27659473,1201,1201,1201,1201,0
20230905,200500,27659473,1201,1201,1201,1201,0
20230905,200400,27659473,1201,1201,1201,1201,0
20230905,200300,27659473,1201,1201,1201,1201,0
20230905,200200,27659473,1201,1201,1201,1201,0
20230905,200100,27659473,1201,1201,1201,1201,0
20230905,200000,27659473,1201,1201,1201,1201,0
20230905,195900,27659473,1201,1201,1201,1201,0
20230905,195800,27659473,1201,1201,1201,1201,0
20230905,195700,27659473,1201,1201,1201,1201,0
20230905,195600,27659473,1201,1201,1201,1201,0
20230905,195500,27659473,1201,1201,1201,1201,0
20230905,195400,27659473,1201,1201,1201,1201,0
20230905,195300,27659473,1201,1201,1201,1201,0
20230905,195200,27659473,1201,1201,1201,1201,0
20230905,195100,27659473,1201,1201,1201,1201,0
20230905,195000,27659473,1201,1201,1201,1201,0
20230905,194900,27659473,1201,1201,1201,1201,0
20230905,194800,27659473,1201,1201,1201,1201,153
20230905,194700,27659473,1201,1201,1201,1201,0
20230905,194600,27659473,1201,1201,1201,1201,0
20230905,194500,27659473,1201,1201,1201,1201,0
20230905,194400,27659473,1201,1201,1201,1201,0
20230905,194300,27659473,1201,1201,1201,1201,0
20230905,194200,27659473,1201,1201,1201,1201,0
20230905,194100,27659473,1201,1201,1201,1201,0
20230905,194000,27659473,1201,1201,1201,1201,0
20230905,193900,27659473,1201,1201,1201,1201,0
20230905,193800,27659473,1201,1201,1201,1201,0
20230905,193700,27659473,1201,1201,1201,1201,0
20230905,193600,27659473,1201,1201,1201,1201,0
20230905,193500,27659473,1201,1201,1201,1201,0
20230905,193400,27659473,1201,1201,1201,1201,0
20230905,193300,27659473,1201,1201,1201,1201,0
20230905,193200,27659473,1201,1201,1201,1201,0
20230905,193100,27659473,1201,1201,1201,1201,0
20230905,193000,27659473,1201,1201,1201,1201,0
20230905,192900,27659473,1201,1201,1201,1201,0
20230905,192800,27659473,1201,1201,1201,1201,0
20230905,192700,27659473,1201,1201,1201,1201,0
20230905,192600,27659473,1201,1201,1201,1201,0
20230905,192500,27659473,1201,1201,1201,1201,0
20230905,192400,27659473,1201,1201,1201,1201,0
20230905,192300,27659473,1201,1201,1201,1201,0
20230905,192200,27659473,1201,1201,1201,1201,0
20230905,192100,27659473,1201,1201,1201,1201,0
20230905,192000,27659473,1201,1201,1201,1201,0
20230905,191900,27659473,1201,1201,1201,1201,0
20230905,191800,27659473,1201,1201,1201,1201,153
20230905,191700,27659473,1201,1201,1201,1201,0
20230905,191600,27659473,1201,1201,1201,1201,0
20230905,191500,27659473,1201,1201,1201,1201,0
20230905,191400,27659473,1201,1201,1201,1201,0
20230905,191300,27659473,1201,1201,1201,1201,0
20230905,191200,27659473,1201,1201,1201,1201,0
20230905,191100,27659473,1201,1201,1201,1201,0
20230905,191000,27659473,1201,1201,1201,1201,0
20230905,190900,27659473,1201,1201,1201,1201,0
20230905,190800,27659473,1201,1201,1201,1201,0
20230905,190700,27659473,1201,1201,1201,1201,0
20230905,190600,27659473,1201,1201,1201,1201,0
20230905,190500,27659473,1201,1201,1201,1201,0
20230905,190400,27659473,1201,1201,1201,1201,0
20230905,190300,27659473,1201,1201,1201,1201,0
20230905,190200,27659473,1201,1201,1201,1201,0
20230905,190100,27659473,1201,1201,1201,1201,0
20230905,190000,27659473,1201,1201,1201,1201,0
20230905,185900,27659473,1201,1201,1201,1201,0
20230905,185800,27659473,1201,1201,1201,1201,0
20230905,185700,27659473,1201,1201,1201,1201,0
20230905,185600,27659473,1201,1201,1201,1201,0
20230905,185500,27659473,1201,1201,1201,1201,0
20230905,185400,27659473,1201,1201,1201,1201,0
20230905,185300,27659473,1201,1201,1201,1201,0
20230905,185200,27659473,1201,1201,1201,1201,0
20230905,185100,27659473,1201,1201,1201,1201,0
20230905,185000,27659473,1201,1201,1201,1201,0
20230905,184900,27659473,1201,1201,1201,1201,0
20230905,184800,27659473,1201,1201,1201,1201,153
20230905,184700,27659473,1201,1201,1201,1201,0
20230905,184600,27659473,1201,1201,1201,1201,0
20230905,184500,27659473,1201,1201,1201,1201,0
20230905,184400,27659473,1201,1201,1201,1201,0
20230905,184300,27659473,1201,1201,1201,1201,0
20230905,184200,27659473,1201,1201,1201,1201,0
20230905,184100,27659473,1201,1201,1201,1201,0
20230905,184000,27659473,1201,1201,1201,1201,0
20230905,183900,27659473,1201,1201,1201,1201,0
20230905,183800,27659473,1201,1201,1201,1201,0
20230905,183700,27659473,1201,1201,1201,1201,0
20230905,183600,27659473,1201,1201,1201,1201,0
20230905,183500,27659473,1201,1201,1201,1201,0
20230905,183400,27659473,1201,1201,1201,1201,0
20230905,183300,27659473,1201,1201,1201,1201,0
20230905,183200,27659473,1201,1201,1201,1201,0
20230905,183100,27659473,1201,1201,1201,1201,0
20230905,183000,27659473,1201,1201,1201,1201,0
20230905,182900,27659473,1201,1201,1201,1201,0
20230905,182800,27659473,1201,1201,1201,1201,0
20230905,182700,27659473,1201,1201,1201,1201,0
20230905,182600,27659473,1201,1201,1201,1201,0
20230905,182500,27659473,1201,1201,1201,1201,0
20230905,182400,27659473,1201,1201,1201,1201,0
20230905,182300,27659473,1201,1201,1201,1201,0
20230905,182200,27659473,1201,1201,1201,1201,0
20230905,182100,27659473,1201,1201,1201,1201,0
20230905,182000,27659473,1201,1201,1201,1201,0
20230905,181900,27659473,1201,1201,1201,1201,0
20230905,181800,27659473,1201,1201,1201,1201,153
20230905,181700,27659473,1201,1201,1201,1201,0
20230905,181600,27659473,1201,1201,1201,1201,0
20230905,181500,27659473,1201,1201,1201,1201,0
20230905,181400,27659473,1201,1201,1201,1201,0
20230905,181300,27659473,1201,1201,1201,1201,0
20230905,181200,27659473,1201,1201,1201,1201,0
20230905,181100,27659473,1201,1201,1201,1201,0
20230905,181000,27659473,1201,1201,1201,1201,0
20230905,180900,27659473,1201,1201,1201,1201,0
20230905,180800,27659473,1201,1201,1201,1201,0
20230905,180700,27659473,1201,1201,1201,1201,0
20230905,180600,27659473,1201,1201,1201,1201,0
20230905,180500,27659473,1201,1201,1201,1201,0
20230905,180400,27659473,1201,1201,1201,1201,0
20230905,180300,27659473,1201,1201,1201,1201,0
20230905,180200,27659473,1201,1201,1201,1201,0
20230905,180100,27659473,1201,1201,1201,1201,0
20230905,180000,27659473,1201,1201,1201,1201,0
20230905,175900,27659473,1201,1201,1201,1201,0
20230905,175800,27659473,1201,1201,1201,1201,0
20230905,175700,27659473,1201,1201,1201,1201,0
20230905,175600,27659473,1201,1201,1201,1201,0
20230905,175500,27659473,1201,1201,1201,1201,0
20230905,175400,27659473,1201,1201,1201,1201,0
20230905,175300,27659473,1201,1201,1201,1201,0
20230905,175200,27659473,1201,1201,1201,1201,0
20230905,175100,27659473,1201,1201,1201,1201,0
20230905,175000,27659473,1201,1201,1201,1201,0
20230905,174900,27659473,1201,1201,1201,1201,0
20230905,174800,27659473,1201,1201,1201,1201,153
20230905,174700,27659473,1201,1201,1201,1201,0
20230905,174600,27659473,1201,1201,1201,1201,0
20230905,174500,27659473,1201,1201,1201,1201,0
20230905,174400,27659473,1201,1201,1201,1201,0
20230905,174300,27659473,1201,1201,1201,1201,0
20230905,174200,27659473,1201,1201,1201,1201,0
20230905,174100,27659473,1201,1201,1201,1201,0
20230905,174000,27659473,1201,1201,1201,1201,0
20230905,173900,27659473,1201,1201,1201,1201,0
20230905,173800,27659473,1201,1201,1201,1201,0
20230905,173700,27659473,1201,1201,1201,1201,0
20230905,173600,27659473,1201,1201,1201,1201,0
20230905,173500,27659473,1201,1201,1201,1201,0
20230905,173400,27659473,1201,1201,1201,1201,0
20230905,173300,27659473,1201,1201,1201,1201,0
20230905,173200,27659473,1201,1201,1201,1201,0
20230905,173100,27659473,1201,1201,1201,1201,0
20230905,173000,27659473,1201,1201,1201,1201,0
20230905,172900,27659473,1201,1201,1201,1201,0
20230905,172800,27659473,1201,1201,1201,1201,0
20230905,172700,27659473,1201,1201,1201,1201,0
20230905,172600,27659473,1201,1201,1201,1201,0
20230905,172500,27659473,1201,1201,1201,1201,0
20230905,172400,27659473,1201,1201,1201,1201,0
20230905,172300,27659473,1201,1201,1201,1201,0
20230905,172200,27659473,1201,1201,1201,1201,0
20230905,172100,27659473,1201,1201,1201,1201,0
20230905,172000,27659473,1201,1201,1201,1201,0
20230905,171900,27659473,1201,1201,1201,1201,0
20230905,171800,27659473,1201,1201,1201,1201,153
20230905,171700,27659473,1201,1201,1201,1201,0
20230905,171600,27659473,1201,1201,1201,1201,0
20230905,171500,27659473,1201,1201,1201,1201,0
20230905,171400,27659473,1201,1201,1201,1201,0
20230905,171300,27659473,1201,1201,1201,1201,0
20230905,171200,27659473,1201,1201,1201,1201,0
20230905,171100,27659473,1201,1201,1201,1201,0
20230905,171000,27659473,1201,1201,1201,1201,0
20230905,170900,27659473,1201,1201,1201,1201,0
20230905,170800,27659473,1201,1201,1201,1201,0
20230905,170700,27659473,1201,1201,1201,1201,0
20230905,170600,27659473,1201,1201,1201,1201,0
20230905,170500,27659473,1201,1201,1201,1201,0
20230905,170400,27659473,1201,1201,1201,1201,0
20230905,170300,27659473,1201,1201,1201,1201,0
20230905,170200,27659473,1201,1201,1201,1201,0
20230905,170100,27659473,1201,1201,1201,1201,0
20230905,170000,27659473,1201,1201,1201,1201,0
20230905,165900,27659473,1201,1201,1201,1201,0
20230905,165800,27659473,1201,1201,1201,1201,0
20230905,165700,27659473,1201,1201,1201,1201,0
20230905,165600,27659473,1201,1201,1201,1201,0
20230905,165500,27659473,1201,1201,1201,1201,0
20230905,165400,27659473,1201,1201,1201,1201,0
20230905,165300,27659473,1201,1201,1201,1201,0
20230905,165200,27659473,1201,1201,1201,1201,0
20230905,165100,27659473,1201,1201,1201,1201,0
20230905,165000,27659473,1201,1201,1201,1201,0
20230905,164900,27659473,1201,1201,1201,1201,0
20230905,164800,27659473,1201,1201,1201,1201,153
20230905,164700,27659473,1201,1201,1201,1201,0
20230905,164600,27659473,1201,1201,1201,1201,0
20230905,164500,27659473,1201,1201,1201,1201,0
20230905,164400,27659473,1201,1201,1201,1201,0
20230905,164300,27659473,1201,1201,1201,1201,0
20230905,164200,27659473,1201,1201,1201,1201,0
20230905,164100,27659473,1201,1201,1201,1201,0
20230905,164000,27659473,1201,1201,1201,1201,0
20230905,163900,27659473,1201,1201,1201,1201,0
20230905,163800,27659473,1201,1201,1201,1201,0
20230905,163700,27659473,1201,1201,1201,1201,0
20230905,163600,27659473,1201,1201,1201,1201,0
20230905,163500,27659473,1201,1201,1201,1201,0
20230905,163400,27659473,1201,1201,1201,1201,0
20230905,163300,27659473,1201,1201,1201,1201,0
20230905,163200,27659473,1201,1201,1201,1201,0
20230905,163100,27659473,1201,1201,1201,1201,0
20230905,163000,27659473,1201,1201,1201,1201,0
20230905,162900,27659473,1201,1201,1201,1201,0
20230905,162800,27659473,1201,1201,1201,1201,0
20230905,162700,27659473,1201,1201,1201,1201,0
20230905,162600,27659473,1201,1201,1201,1201,0
20230905,162500,27659473,1201,1201,1201,1201,0
20230905,162400,27659473,1201,1201,1201,1201,0
20230905,162300,27659473,1201,1201,1201,1201,0
20230905,162200,27659473,1201,1201,1201,1201,0
20230905,162100,27659473,1201,1201,1201,1201,0
20230905,162000,27659473,1201,1201,1201,1201,0
20230905,161900,27659473,1201,1201,1201,1201,0
20230905,161800,27659473,1201,1201,1201,1201,153
20230905,161700,27659473,1201,1201,1201,1201,0
20230905,161600,27659473,1201,1201,1201,1201,0
20230905,161500,27659473,1201,1201,1201,1201,0
20230905,161400,27659473,1201,1201,1201,1201,0
20230905,161300,27659473,1201,1201,1201,1201,0
20230905,161200,27659473,1201,1201,1201,1201,0
20230905,161100,27659473,1201,1201,1201,1201,0
20230905,161000,27659473,1201,1201,1201,1201,0
20230905,160900,27659473,1201,1201,1201,1201,0
20230905,160800,27659473,1201,1201,1201,1201,0
20230905,160700,27659473,1201,1201,1201,1201,0
20230905,160600,27659473,1201,1201,1201,1201,0
20230905,160500,27659473,1201,1201,1201,1201,0
20230905,160400,27659473,1201,1201,1201,1201,0
20230905,160300,27659473,1201,1201,1201,1201,0
20230905,160200,27659473,1201,1201,1201,1201,0
20230905,160100,27659473,1201,1201,1201,1201,0
20230905,160000,27659473,1201,1201,1201,1201,0
20230905,155900,27659473,1201,1201,1201,1201,0
20230905,155800,27659473,1201,1201,1201,1201,0
20230905,155700,27659473,1201,1201,1201,1201,0
20230905,155600,27659473,1201,1201,1201,1201,0
20230905,155500,27659473,1201,1201,1201,1201,0
20230905,155400,27659473,1201,1201,1201,1201,0
20230905,155300,27659473,1201,1201,1201,1201,0
20230905,155200,27659473,1201,1201,1201,1201,0
20230905,155100,27659473,1201,1201,1201,1201,0
20230905,155000,27659473,1201,1201,1201,1201,0
20230905,154900,27659473,1201,1201,1201,1201,0
20230905,154800,27659473,1201,1201,1201,1201,153
20230905,154700,27659473,1201,1201,1201,1201,0
20230905,154600,27659473,1201,1201,1201,1201,0
20230905,154500,27659473,1201,1201,1201,1201,0
20230905,154400,27659473,1201,1201,1201,1201,0
20230905,154300,27659473,1201,1201,1201,1201,0
20230905,154200,27659473,1201,1201,1201,1201,0
20230905,154100,27659473,1201,1201,1201,1201,0
20230905,154000,27659473,1201,1201,1201,1201,0
20230905,153900,27659473,1201,1201,1201,1201,0
20230905,153800,27659473,1201,1201,1201,1201,0
20230905,153700,27659473,1201,1201,1201,1201,0
20230905,153600,27659473,1201,1201,1201,1201,0
20230905,153500,27659473,1201,1201,1201,1201,0
20230905,153400,27659473,1201,1201,1201,1201,0
20230905,153300,27659473,1201,1201,1201,1201,0
20230905,153200,27659473,1201,1201,1201,1201,0
20230905,153100,27659473,1201,1201,1201,1201,0
20230905,153000,27659473,1201,1201,1201,1201,153
20230905,152900,27475720,1201,1201,1201,1201,0
20230905,152800,27475720,1201,1201,1201,1201,0
20230905,152700,27475720,1201,1201,1201,1201,0
20230905,152600,27475720,1201,1201,1201,1201,0
20230905,152500,27475720,1201,1201,1201,1201,0
20230905,152400,27475720,1201,1201,1201,1201,0
20230905,152300,27475720,1201,1201,1201,1201,0
20230905,152200,27475720,1201,1201,1201,1201,0
20230905,152100,27475720,1201,1201,1201,1201,0
20230905,152000,27475720,1201,1201,1201,1201,0
20230905,151900,27475720,1201,1201,1201,1201,0
20230905,151800,27475720,1201,1201,1201,1201,0
20230905,151700,27475720,1201,1201,1201,1201,0
20230905,151600,27475720,1201,1201,1201,1201,66
20230905,151500,27396454,1196,1196,1196,1196,0
20230905,151400,27396454,1196,1196,1196,1196,0
20230905,151300,27396454,1196,1196,1196,1196,100
20230905,151200,27276854,1201,1201,1201,1201,0
20230905,151100,27276854,1201,1201,1201,1201,0
20230905,151000,27276854,1201,1201,1201,1201,0
20230905,150900,27276854,1201,1201,1201,1201,0
20230905,150800,27276854,1201,1201,1201,1201,0
20230905,150700,27276854,1201,1201,1201,1201,0
20230905,150600,27276854,1201,1201,1201,1201,0
20230905,150500,27276854,1201,1201,1201,1201,0
20230905,150400,27276854,1201,1201,1201,1201,0
20230905,150300,27276854,1201,1201,1201,1201,0
20230905,150200,27276854,1201,1201,1201,1201,0
20230905,150100,27276854,1201,1201,1201,1201,0
20230905,150000,27276854,1201,1201,1201,1201,0
20230905,145900,27276854,1201,1201,1201,1201,0
20230905,145800,27276854,1201,1201,1201,1201,0
20230905,145700,27276854,1201,1201,1201,1201,0
20230905,145600,27276854,1201,1201,1201,1201,1
20230905,145500,27275653,1201,1201,1201,1201,1
20230905,145400,27274452,1196,1196,1196,1196,0
20230905,145300,27274452,1196,1196,1196,1196,0
20230905,145200,27274452,1196,1196,1196,1196,0
20230905,145100,27274452,1196,1196,1196,1196,0
20230905,145000,27274452,1196,1196,1196,1196,0
20230905,144900,27274452,1196,1196,1196,1196,0
20230905,144800,27274452,1196,1196,1196,1196,0
20230905,144700,27274452,1196,1196,1196,1196,0
20230905,144600,27274452,1196,1196,1196,1196,0
20230905,144500,27274452,1196,1196,1196,1196,0
20230905,144400,27274452,1196,1196,1196,1196,0
20230905,144300,27274452,1196,1196,1196,1196,0
20230905,144200,27274452,1196,1196,1196,1196,0
20230905,144100,27274452,1196,1196,1196,1196,0
20230905,144000,27274452,1196,1196,1196,1196,274
20230905,143900,26946748,1196,1196,1196,1196,0
20230905,143800,26946748,1196,1196,1196,1196,0
20230905,143700,26946748,1196,1196,1196,1196,0
20230905,143600,26946748,1196,1196,1196,1196,0
20230905,143500,26946748,1196,1196,1196,1196,0
20230905,143400,26946748,1196,1196,1196,1196,8
20230905,143300,26937180,1203,1203,1203,1203,0
20230905,143200,26937180,1203,1203,1203,1203,0
20230905,143100,26937180,1203,1203,1203,1203,0
20230905,143000,26937180,1203,1203,1203,1203,0
20230905,142900,26937180,1203,1203,1203,1203,0
20230905,142800,26937180,1203,1203,1203,1203,0
20230905,142700,26937180,1203,1203,1203,1203,0
20230905,142600,26937180,1203,1203,1203,1203,0
20230905,142500,26937180,1203,1203,1203,1203,1
20230905,142400,26935977,1196,1196,1196,1196,0
20230905,142300,26935977,1196,1196,1196,1196,0
20230905,142200,26935977,1196,1196,1196,1196,0
20230905,142100,26935977,1196,1196,1196,1196,0
20230905,142000,26935977,1196,1203,1203,1196,7
20230905,141900,26927563,1203,1203,1203,1203,0
20230905,141800,26927563,1203,1203,1203,1203,0
20230905,141700,26927563,1203,1203,1203,1203,0
20230905,141600,26927563,1203,1203,1203,1203,0
20230905,141500,26927563,1203,1203,1203,1203,0
20230905,141400,26927563,1203,1203,1203,1203,0
20230905,141300,26927563,1203,1203,1203,1203,0
20230905,141200,26927563,1203,1203,1203,1203,0
20230905,141100,26927563,1203,1203,1203,1203,0
20230905,141000,26927563,1203,1203,1203,1203,1
20230905,140900,26926360,1196,1196,1196,1196,0
20230905,140800,26926360,1196,1196,1196,1196,0
20230905,140700,26926360,1196,1196,1196,1196,0
20230905,140600,26926360,1196,1196,1196,1196,0
20230905,140500,26926360,1196,1196,1196,1196,0
20230905,140400,26926360,1196,1196,1196,1196,0
20230905,140300,26926360,1196,1196,1196,1196,0
20230905,140200,26926360,1196,1196,1196,1196,0
20230905,140100,26926360,1196,1196,1196,1196,0
20230905,140000,26926360,1196,1196,1196,1196,0
20230905,135900,26926360,1196,1196,1196,1196,0
20230905,135800,26926360,1196,1196,1196,1196,0
20230905,135700,26926360,1196,1196,1196,1196,0
20230905,135600,26926360,1196,1196,1196,1196,0
20230905,135500,26926360,1196,1196,1196,1196,0
20230905,135400,26926360,1196,1196,1196,1196,272
20230905,135300,26601048,1196,1196,1196,1196,0
20230905,135200,26601048,1196,1204,1204,1196,30
20230905,135100,26565160,1204,1204,1204,1204,0
20230905,135000,26565160,1204,1204,1204,1204,0
20230905,134900,26565160,1204,1204,1204,1204,0
20230905,134800,26565160,1204,1204,1204,1204,0
20230905,134700,26565160,1204,1204,1204,1204,0
20230905,134600,26565160,1204,1204,1204,1204,0
20230905,134500,26565160,1204,1204,1204,1204,0
20230905,134400,26565160,1204,1204,1204,1204,0
20230905,134300,26565160,1204,1204,1204,1204,0
20230905,134200,26565160,1204,1204,1204,1204,0
20230905,134100,26565160,1204,1204,1204,1204,0
20230905,134000,26565160,1204,1204,1204,1204,0
20230905,133900,26565160,1204,1204,1204,1204,0
20230905,133800,26565160,1204,1204,1204,1204,0
20230905,133700,26565160,1204,1204,1204,1204,0
20230905,133600,26565160,1204,1204,1204,1204,0
20230905,133500,26565160,1204,1204,1204,1204,0
20230905,133400,26565160,1204,1204,1204,1204,0
20230905,133300,26565160,1204,1204,1204,1204,0
20230905,133200,26565160,1204,1204,1204,1204,0
20230905,133100,26565160,1204,1204,1204,1204,0
20230905,133000,26565160,1204,1204,1204,1204,0
20230905,132900,26565160,1204,1204,1204,1204,1
20230905,132800,26563956,1204,1204,1204,1204,130
20230905,132700,26407436,1205,1205,1205,1205,0
20230905,132600,26407436,1205,1205,1205,1205,0
20230905,132500,26407436,1205,1198,1205,1198,167
20230905,132400,26206782,1196,1196,1196,1196,0
20230905,132300,26206782,1196,1196,1196,1196,0
20230905,132200,26206782,1196,1196,1196,1196,0
20230905,132100,26206782,1196,1196,1196,1196,0
20230905,132000,26206782,1196,1196,1196,1196,0
20230905,131900,26206782,1196,1196,1196,1196,0
20230905,131800,26206782,1196,1196,1196,1196,0
20230905,131700,26206782,1196,1196,1196,1196,0
20230905,131600,26206782,1196,1196,1196,1196,0
20230905,131500,26206782,1196,1196,1196,1196,0
20230905,131400,26206782,1196,1196,1196,1196,1
20230905,131300,26205586,1196,1196,1196,1196,0
20230905,131200,26205586,1196,1196,1196,1196,0
20230905,131100,26205586,1196,1196,1196,1196,0
20230905,131000,26205586,1196,1196,1196,1196,0
20230905,130900,26205586,1196,1196,1196,1196,0
20230905,130800,26205586,1196,1196,1196,1196,0
20230905,130700,26205586,1196,1196,1196,1196,0
20230905,130600,26205586,1196,1196,1196,1196,0
20230905,130500,26205586,1196,1196,1196,1196,41
20230905,130400,26156550,1196,1196,1196,1196,0
20230905,130300,26156550,1196,1196,1196,1196,10
20230905,130200,26144590,1195,1195,1195,1195,0
20230905,130100,26144590,1195,1195,1195,1195,0
20230905,130000,26144590,1195,1195,1195,1195,0
20230905,125900,26144590,1195,1195,1195,1195,0
20230905,125800,26144590,1195,1196,1196,1195,825
20230905,125700,25158543,1196,1196,1196,1196,1500
20230905,125600,23364543,1198,1198,1198,1198,0
20230905,125500,23364543,1198,1198,1198,1198,0
20230905,125400,23364543,1198,1198,1198,1198,0
20230905,125300,23364543,1198,1198,1198,1198,0
20230905,125200,23364543,1198,1198,1198,1198,0
20230905,125100,23364543,1198,1198,1198,1198,0
20230905,125000,23364543,1198,1198,1198,1198,0
20230905,124900,23364543,1198,1198,1198,1198,0
20230905,124800,23364543,1198,1198,1198,1198,0
20230905,124700,23364543,1198,1198,1198,1198,0
20230905,124600,23364543,1198,1198,1198,1198,0
20230905,124500,23364543,1198,1198,1198,1198,0
20230905,124400,23364543,1198,1198,1198,1198,0
20230905,124300,23364543,1198,1198,1198,1198,0
20230905,124200,23364543,1198,1198,1198,1198,0
20230905,124100,23364543,1198,1198,1198,1198,0
20230905,124000,23364543,1198,1198,1198,1198,0
20230905,123900,23364543,1198,1198,1198,1198,0
20230905,123800,23364543,1198,1198,1198,1198,0
20230905,123700,23364543,1198,1198,1198,1198,3
20230905,123600,23360949,1198,1198,1198,1198,0
20230905,123500,23360949,1198,1198,1198,1198,0
20230905,123400,23360949,1198,1198,1198,1198,0
20230905,123300,23360949,1198,1198,1198,1198,0
20230905,123200,23360949,1198,1198,1198,1198,0
20230905,123100,23360949,1198,1198,1198,1198,0
20230905,123000,23360949,1198,1198,1198,1198,0
20230905,122900,23360949,1198,1198,1198,1198,0
20230905,122800,23360949,1198,1198,1198,1198,0
20230905,122700,23360949,1198,1198,1198,1198,0
20230905,122600,23360949,1198,1198,1198,1198,0
20230905,122500,23360949,1198,1198,1198,1198,0
20230905,122400,23360949,1198,1198,1198,1198,0
20230905,122300,23360949,1198,1198,1198,1198,0
20230905,122200,23360949,1198,1198,1198,1198,0
20230905,122100,23360949,1198,1198,1198,1198,0
20230905,122000,23360949,1198,1198,1198,1198,0
20230905,121900,23360949,1198,1198,1198,1198,0
20230905,121800,23360949,1198,1198,1198,1198,0
20230905,121700,23360949,1198,1198,1198,1198,0
20230905,121600,23360949,1198,1198,1198,1198,0
20230905,121500,23360949,1198,1198,1198,1198,0
20230905,121400,23360949,1198,1198,1198,1198,0
20230905,121300,23360949,1198,1198,1198,1198,0
20230905,121200,23360949,1198,1198,1198,1198,0
20230905,121100,23360949,1198,1198,1198,1198,0
20230905,121000,23360949,1198,1198,1198,1198,0
20230905,120900,23360949,1198,1198,1198,1198,0
20230905,120800,23360949,1198,1198,1198,1198,0
20230905,120700,23360949,1198,1198,1198,1198,0
20230905,120600,23360949,1198,1198,1198,1198,0
20230905,120500,23360949,1198,1198,1198,1198,0
20230905,120400,23360949,1198,1198,1198,1198,0
20230905,120300,23360949,1198,1198,1198,1198,0
20230905,120200,23360949,1198,1198,1198,1198,0
20230905,120100,23360949,1198,1198,1198,1198,0
20230905,120000,23360949,1198,1198,1198,1198,0
20230905,115900,23360949,1198,1198,1198,1198,0
20230905,115800,23360949,1198,1198,1198,1198,0
20230905,115700,23360949,1198,1198,1198,1198,0
20230905,115600,23360949,1198,1198,1198,1198,0
20230905,115500,23360949,1198,1198,1198,1198,0
20230905,115400,23360949,1198,1198,1198,1198,0
20230905,115300,23360949,1198,1198,1198,1198,0
20230905,115200,23360949,1198,1198,1198,1198,0
20230905,115100,23360949,1198,1198,1198,1198,0
20230905,115000,23360949,1198,1198,1198,1198,0
20230905,114900,23360949,1198,1198,1198,1198,0
20230905,114800,23360949,1198,1198,1198,1198,0
20230905,114700,23360949,1198,1198,1198,1198,0
20230905,114600,23360949,1198,1198,1198,1198,572
20230905,114500,22675693,1205,1205,1205,1205,0
20230905,114400,22675693,1205,1205,1205,1205,0
20230905,114300,22675693,1205,1205,1205,1205,799
20230905,114200,21712898,1205,1205,1205,1205,0
20230905,114100,21712898,1205,1205,1205,1205,0
20230905,114000,21712898,1205,1205,1205,1205,0
20230905,113900,21712898,1205,1205,1205,1205,0
20230905,113800,21712898,1205,1205,1205,1205,0
20230905,113700,21712898,1205,1205,1205,1205,0
20230905,113600,21712898,1205,1205,1205,1205,0
20230905,113500,21712898,1205,1205,1205,1205,1511
20230905,113400,19892143,1205,1205,1205,1205,0
20230905,113300,19892143,1205,1205,1205,1205,0
20230905,113200,19892143,1205,1205,1205,1205,0
20230905,113100,19892143,1205,1205,1205,1205,0
20230905,113000,19892143,1205,1205,1205,1205,0
20230905,112900,19892143,1205,1205,1205,1205,0
20230905,112800,19892143,1205,1205,1205,1205,0
20230905,112700,19892143,1205,1205,1205,1205,0
20230905,112600,19892143,1205,1205,1205,1205,17
20230905,112500,19871658,1204,1205,1205,1204,8
20230905,112400,19862022,1203,1203,1203,1203,0
20230905,112300,19862022,1203,1203,1203,1203,0
20230905,112200,19862022,1203,1203,1203,1203,0
20230905,112100,19862022,1203,1203,1203,1203,0
20230905,112000,19862022,1203,1203,1203,1203,0
20230905,111900,19862022,1203,1203,1203,1203,0
20230905,111800,19862022,1203,1203,1203,1203,0
20230905,111700,19862022,1203,1203,1203,1203,0
20230905,111600,19862022,1203,1203,1203,1203,0
20230905,111500,19862022,1203,1203,1203,1203,0
20230905,111400,19862022,1203,1203,1203,1203,0
20230905,111300,19862022,1203,1203,1203,1203,0
20230905,111200,19862022,1203,1203,1203,1203,3
20230905,111100,19858413,1203,1203,1203,1203,3
20230905,111000,19854804,1203,1204,1205,1203,103
20230905,110900,19730758,1204,1204,1204,1204,0
20230905,110800,19730758,1204,1204,1204,1204,0
20230905,110700,19730758,1204,1204,1204,1204,0
20230905,110600,19730758,1204,1204,1204,1204,0
20230905,110500,19730758,1204,1204,1204,1204,0
20230905,110400,19730758,1204,1204,1204,1204,0
20230905,110300,19730758,1204,1204,1204,1204,0
20230905,110200,19730758,1204,1204,1204,1204,0
20230905,110100,19730758,1204,1204,1204,1204,1
20230905,110000,19729554,1203,1202,1203,1202,391
20230905,105900,19259472,1202,1202,1202,1202,0
20230905,105800,19259472,1202,1202,1202,1202,0
20230905,105700,19259472,1202,1202,1202,1202,0
20230905,105600,19259472,1202,1202,1202,1202,0
20230905,105500,19259472,1202,1202,1202,1202,0
20230905,105400,19259472,1202,1201,1202,1201,415
20230905,105300,18760643,1202,1202,1202,1202,249
20230905,105200,18461345,1197,1197,1197,1197,0
20230905,105100,18461345,1197,1197,1197,1197,0
20230905,105000,18461345,1197,1197,1197,1197,0
20230905,104900,18461345,1197,1197,1197,1197,0
20230905,104800,18461345,1197,1197,1197,1197,0
20230905,104700,18461345,1197,1197,1197,1197,0
20230905,104600,18461345,1197,1197,1197,1197,261
20230905,104500,18148928,1197,1197,1197,1197,0
20230905,104400,18148928,1197,1197,1197,1197,0
20230905,104300,18148928,1197,1197,1197,1197,11
20230905,104200,18135761,1197,1197,1197,1197,0
20230905,104100,18135761,1197,1197,1197,1197,0
20230905,104000,18135761,1197,1197,1197,1197,0
20230905,103900,18135761,1197,1197,1197,1197,998
20230905,103800,16941155,1197,1197,1197,1197,0
20230905,103700,16941155,1197,1197,1197,1197,0
20230905,103600,16941155,1197,1197,1197,1197,0
20230905,103500,16941155,1197,1197,1197,1197,2
20230905,103400,16938761,1201,1201,1201,1201,0
20230905,103300,16938761,1201,1201,1201,1201,0
20230905,103200,16938761,1201,1201,1201,1201,0
20230905,103100,16938761,1201,1201,1201,1201,1
20230905,103000,16937560,1202,1202,1202,1202,0
20230905,102900,16937560,1202,1202,1202,1202,0
20230905,102800,16937560,1202,1202,1202,1202,0
20230905,102700,16937560,1202,1202,1202,1202,0
20230905,102600,16937560,1202,1202,1202,1202,0
20230905,102500,16937560,1202,1202,1202,1202,0
20230905,102400,16937560,1202,1202,1202,1202,0
20230905,102300,16937560,1202,1202,1202,1202,0
20230905,102200,16937560,1202,1202,1202,1202,0
20230905,102100,16937560,1202,1202,1202,1202,0
20230905,102000,16937560,1202,1202,1202,1202,0
20230905,101900,16937560,1202,1202,1202,1202,0
20230905,101800,16937560,1202,1202,1202,1202,0
20230905,101700,16937560,1202,1202,1202,1202,0
20230905,101600,16937560,1202,1202,1202,1202,0
20230905,101500,16937560,1202,1202,1202,1202,0
20230905,101400,16937560,1202,1202,1202,1202,0
20230905,101300,16937560,1202,1202,1202,1202,0
20230905,101200,16937560,1202,1202,1202,1202,0
20230905,101100,16937560,1202,1202,1202,1202,0
20230905,101000,16937560,1202,1202,1202,1202,0
20230905,100900,16937560,1202,1202,1202,1202,0
20230905,100800,16937560,1202,1202,1202,1202,0
20230905,100700,16937560,1202,1202,1202,1202,0
20230905,100600,16937560,1202,1202,1202,1202,0
20230905,100500,16937560,1202,1202,1202,1202,0
20230905,100400,16937560,1202,1202,1202,1202,0
20230905,100300,16937560,1202,1202,1202,1202,0
20230905,100200,16937560,1202,1202,1202,1202,0
20230905,100100,16937560,1202,1202,1202,1202,0
20230905,100000,16937560,1202,1202,1202,1202,0
20230905,095900,16937560,1202,1202,1202,1202,0
20230905,095800,16937560,1202,1202,1202,1202,0
20230905,095700,16937560,1202,1202,1202,1202,0
20230905,095600,16937560,1202,1202,1202,1202,10
20230905,095500,16925540,1196,1196,1196,1196,0
20230905,095400,16925540,1196,1198,1198,1196,272
20230905,095300,16600208,1204,1204,1204,1204,0
20230905,095200,16600208,1204,1204,1204,1204,0
20230905,095100,16600208,1204,1204,1204,1204,0
20230905,095000,16600208,1204,1204,1204,1204,0
20230905,094900,16600208,1204,1204,1204,1204,2
20230905,094800,16597800,1204,1204,1204,1204,0
20230905,094700,16597800,1204,1204,1204,1204,0
20230905,094600,16597800,1204,1204,1204,1204,0
20230905,094500,16597800,1204,1204,1204,1204,0
20230905,094400,16597800,1204,1204,1204,1204,0
20230905,094300,16597800,1204,1204,1204,1204,0
20230905,094200,16597800,1204,1204,1204,1204,0
20230905,094100,16597800,1204,1204,1204,1204,10
20230905,094000,16585760,1204,1204,1204,1204,0
20230905,093900,16585760,1204,1204,1204,1204,0
20230905,093800,16585760,1204,1204,1204,1204,3
20230905,093700,16582148,1198,1198,1198,1198,0
20230905,093600,16582148,1198,1198,1198,1198,0
20230905,093500,16582148,1198,1198,1198,1198,0
20230905,093400,16582148,1198,1198,1198,1198,0
20230905,093300,16582148,1198,1198,1198,1198,0
20230905,093200,16582148,1198,1198,1198,1198,0
20230905,093100,16582148,1198,1198,1198,1198,0
20230905,093000,16582148,1198,1198,1198,1198,0
20230905,092900,16582148,1198,1198,1198,1198,0
20230905,092800,16582148,1198,1198,1198,1198,0
20230905,092700,16582148,1198,1198,1198,1198,0
20230905,092600,16582148,1198,1198,1198,1198,0
20230905,092500,16582148,1198,1198,1198,1198,0
20230905,092400,16582148,1198,1198,1198,1198,0
20230905,092300,16582148,1198,1198,1198,1198,0
20230905,092200,16582148,1198,1199,1199,1197,7753
20230905,092100,7294145,1205,1205,1205,1205,0
20230905,092000,7294145,1205,1205,1205,1205,0
20230905,091900,7294145,1205,1198,1205,1198,781
20230905,091800,6353522,1198,1198,1198,1198,0
20230905,091700,6353522,1198,1199,1205,1198,1405
20230905,091600,4667097,1198,1198,1198,1198,0
20230905,091500,4667097,1198,1198,1198,1198,0
20230905,091400,4667097,1198,1201,1201,1198,2501
20230905,091300,1670896,1199,1199,1199,1199,9
20230905,091200,1660105,1201,1201,1201,1201,0
20230905,091100,1660105,1201,1201,1201,1201,0
20230905,091000,1660105,1201,1201,1201,1201,0
20230905,090900,1660105,1201,1201,1201,1201,0
20230905,090800,1660105,1201,1201,1201,1201,0
20230905,090700,1660105,1201,1201,1201,1201,1
20230905,090600,1658904,1198,1198,1198,1198,0
20230905,090500,1658904,1198,1198,1198,1198,0
20230905,090400,1658904,1198,1198,1198,1198,0
20230905,090300,1658904,1198,1199,1199,1198,47
20230905,090200,1602588,1200,1200,1200,1200,431
20230905,090100,1085388,1198,1198,1198,1198,0
20230905,090000,1085388,1198,1198,1198,1198,906