KissMeData/012210/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,185200,101942,1399,1399,1399,1399,1
20230905,185100,101942,1399,1399,1399,1399,0
20230905,185000,101942,1399,1399,1399,1399,0
20230905,184900,101942,1399,1399,1399,1399,0
20230905,184800,101942,1399,1399,1399,1399,0
20230905,184700,101942,1399,1399,1399,1399,0
20230905,184600,101942,1399,1399,1399,1399,0
20230905,184500,101942,1399,1399,1399,1399,0
20230905,184400,101942,1399,1399,1399,1399,0
20230905,184300,101942,1399,1399,1399,1399,0
20230905,184200,101942,1399,1399,1399,1399,0
20230905,184100,101942,1399,1399,1399,1399,0
20230905,184000,101942,1399,1399,1399,1399,0
20230905,183900,101942,1399,1399,1399,1399,0
20230905,183800,101942,1399,1399,1399,1399,0
20230905,183700,101942,1399,1399,1399,1399,0
20230905,183600,101942,1399,1399,1399,1399,0
20230905,183500,101942,1399,1399,1399,1399,0
20230905,183400,101942,1399,1399,1399,1399,0
20230905,183300,101942,1399,1399,1399,1399,0
20230905,183200,101942,1399,1399,1399,1399,0
20230905,183100,101942,1399,1399,1399,1399,0
20230905,183000,101942,1399,1399,1399,1399,0
20230905,182900,101942,1399,1399,1399,1399,0
20230905,182800,101942,1399,1399,1399,1399,0
20230905,182700,101942,1399,1399,1399,1399,0
20230905,182600,101942,1399,1399,1399,1399,0
20230905,182500,101942,1399,1399,1399,1399,0
20230905,182400,101942,1399,1399,1399,1399,0
20230905,182300,101942,1399,1399,1399,1399,0
20230905,182200,101942,1399,1399,1399,1399,1
20230905,182100,101942,1399,1399,1399,1399,0
20230905,182000,101942,1399,1399,1399,1399,0
20230905,181900,101942,1399,1399,1399,1399,0
20230905,181800,101942,1399,1399,1399,1399,0
20230905,181700,101942,1399,1399,1399,1399,0
20230905,181600,101942,1399,1399,1399,1399,0
20230905,181500,101942,1399,1399,1399,1399,0
20230905,181400,101942,1399,1399,1399,1399,0
20230905,181300,101942,1399,1399,1399,1399,0
20230905,181200,101942,1399,1399,1399,1399,0
20230905,181100,101942,1399,1399,1399,1399,0
20230905,181000,101942,1399,1399,1399,1399,0
20230905,180900,101942,1399,1399,1399,1399,0
20230905,180800,101942,1399,1399,1399,1399,0
20230905,180700,101942,1399,1399,1399,1399,0
20230905,180600,101942,1399,1399,1399,1399,0
20230905,180500,101942,1399,1399,1399,1399,0
20230905,180400,101942,1399,1399,1399,1399,0
20230905,180300,101942,1399,1399,1399,1399,0
20230905,180200,101942,1399,1399,1399,1399,0
20230905,180100,101942,1399,1399,1399,1399,0
20230905,180000,101942,1399,1399,1399,1399,0
20230905,175900,101942,1399,1399,1399,1399,0
20230905,175800,101942,1399,1399,1399,1399,0
20230905,175700,101942,1399,1399,1399,1399,0
20230905,175600,101942,1399,1399,1399,1399,0
20230905,175500,101942,1399,1399,1399,1399,0
20230905,175400,101942,1399,1399,1399,1399,0
20230905,175300,101942,1399,1399,1399,1399,0
20230905,175200,101942,1399,1399,1399,1399,1
20230905,175100,101942,1399,1399,1399,1399,0
20230905,175000,101942,1399,1399,1399,1399,0
20230905,174900,101942,1399,1399,1399,1399,0
20230905,174800,101942,1399,1399,1399,1399,0
20230905,174700,101942,1399,1399,1399,1399,0
20230905,174600,101942,1399,1399,1399,1399,0
20230905,174500,101942,1399,1399,1399,1399,0
20230905,174400,101942,1399,1399,1399,1399,0
20230905,174300,101942,1399,1399,1399,1399,0
20230905,174200,101942,1399,1399,1399,1399,0
20230905,174100,101942,1399,1399,1399,1399,0
20230905,174000,101942,1399,1399,1399,1399,0
20230905,173900,101942,1399,1399,1399,1399,0
20230905,173800,101942,1399,1399,1399,1399,0
20230905,173700,101942,1399,1399,1399,1399,0
20230905,173600,101942,1399,1399,1399,1399,0
20230905,173500,101942,1399,1399,1399,1399,0
20230905,173400,101942,1399,1399,1399,1399,0
20230905,173300,101942,1399,1399,1399,1399,0
20230905,173200,101942,1399,1399,1399,1399,0
20230905,173100,101942,1399,1399,1399,1399,0
20230905,173000,101942,1399,1399,1399,1399,0
20230905,172900,101942,1399,1399,1399,1399,0
20230905,172800,101942,1399,1399,1399,1399,0
20230905,172700,101942,1399,1399,1399,1399,0
20230905,172600,101942,1399,1399,1399,1399,0
20230905,172500,101942,1399,1399,1399,1399,0
20230905,172400,101942,1399,1399,1399,1399,0
20230905,172300,101942,1399,1399,1399,1399,0
20230905,172200,101942,1399,1399,1399,1399,1
20230905,172100,101942,1399,1399,1399,1399,0
20230905,172000,101942,1399,1399,1399,1399,0
20230905,171900,101942,1399,1399,1399,1399,0
20230905,171800,101942,1399,1399,1399,1399,0
20230905,171700,101942,1399,1399,1399,1399,0
20230905,171600,101942,1399,1399,1399,1399,0
20230905,171500,101942,1399,1399,1399,1399,0
20230905,171400,101942,1399,1399,1399,1399,0
20230905,171300,101942,1399,1399,1399,1399,0
20230905,171200,101942,1399,1399,1399,1399,0
20230905,171100,101942,1399,1399,1399,1399,0
20230905,171000,101942,1399,1399,1399,1399,0
20230905,170900,101942,1399,1399,1399,1399,0
20230905,170800,101942,1399,1399,1399,1399,0
20230905,170700,101942,1399,1399,1399,1399,0
20230905,170600,101942,1399,1399,1399,1399,0
20230905,170500,101942,1399,1399,1399,1399,0
20230905,170400,101942,1399,1399,1399,1399,0
20230905,170300,101942,1399,1399,1399,1399,0
20230905,170200,101942,1399,1399,1399,1399,0
20230905,170100,101942,1399,1399,1399,1399,0
20230905,170000,101942,1399,1399,1399,1399,0
20230905,165900,101942,1399,1399,1399,1399,0
20230905,165800,101942,1399,1399,1399,1399,0
20230905,165700,101942,1399,1399,1399,1399,0
20230905,165600,101942,1399,1399,1399,1399,0
20230905,165500,101942,1399,1399,1399,1399,0
20230905,165400,101942,1399,1399,1399,1399,0
20230905,165300,101942,1399,1399,1399,1399,0
20230905,165200,101942,1399,1399,1399,1399,1
20230905,165100,101942,1399,1399,1399,1399,0
20230905,165000,101942,1399,1399,1399,1399,0
20230905,164900,101942,1399,1399,1399,1399,0
20230905,164800,101942,1399,1399,1399,1399,0
20230905,164700,101942,1399,1399,1399,1399,0
20230905,164600,101942,1399,1399,1399,1399,0
20230905,164500,101942,1399,1399,1399,1399,0
20230905,164400,101942,1399,1399,1399,1399,0
20230905,164300,101942,1399,1399,1399,1399,0
20230905,164200,101942,1399,1399,1399,1399,0
20230905,164100,101942,1399,1399,1399,1399,0
20230905,164000,101942,1399,1399,1399,1399,0
20230905,163900,101942,1399,1399,1399,1399,0
20230905,163800,101942,1399,1399,1399,1399,0
20230905,163700,101942,1399,1399,1399,1399,0
20230905,163600,101942,1399,1399,1399,1399,0
20230905,163500,101942,1399,1399,1399,1399,0
20230905,163400,101942,1399,1399,1399,1399,0
20230905,163300,101942,1399,1399,1399,1399,0
20230905,163200,101942,1399,1399,1399,1399,0
20230905,163100,101942,1399,1399,1399,1399,0
20230905,163000,101942,1399,1399,1399,1399,0
20230905,162900,101942,1399,1399,1399,1399,0
20230905,162800,101942,1399,1399,1399,1399,0
20230905,162700,101942,1399,1399,1399,1399,0
20230905,162600,101942,1399,1399,1399,1399,0
20230905,162500,101942,1399,1399,1399,1399,0
20230905,162400,101942,1399,1399,1399,1399,0
20230905,162300,101942,1399,1399,1399,1399,0
20230905,162200,101942,1399,1399,1399,1399,1
20230905,162100,101942,1399,1399,1399,1399,0
20230905,162000,101942,1399,1399,1399,1399,0
20230905,161900,101942,1399,1399,1399,1399,0
20230905,161800,101942,1399,1399,1399,1399,0
20230905,161700,101942,1399,1399,1399,1399,0
20230905,161600,101942,1399,1399,1399,1399,0
20230905,161500,101942,1399,1399,1399,1399,0
20230905,161400,101942,1399,1399,1399,1399,0
20230905,161300,101942,1399,1399,1399,1399,0
20230905,161200,101942,1399,1399,1399,1399,0
20230905,161100,101942,1399,1399,1399,1399,0
20230905,161000,101942,1399,1399,1399,1399,0
20230905,160900,101942,1399,1399,1399,1399,0
20230905,160800,101942,1399,1399,1399,1399,0
20230905,160700,101942,1399,1399,1399,1399,0
20230905,160600,101942,1399,1399,1399,1399,0
20230905,160500,101942,1399,1399,1399,1399,0
20230905,160400,101942,1399,1399,1399,1399,0
20230905,160300,101942,1399,1399,1399,1399,0
20230905,160200,101942,1399,1399,1399,1399,0
20230905,160100,101942,1399,1399,1399,1399,0
20230905,160000,101942,1399,1399,1399,1399,0
20230905,155900,101942,1399,1399,1399,1399,0
20230905,155800,101942,1399,1399,1399,1399,0
20230905,155700,101942,1399,1399,1399,1399,0
20230905,155600,101942,1399,1399,1399,1399,0
20230905,155500,101942,1399,1399,1399,1399,0
20230905,155400,101942,1399,1399,1399,1399,0
20230905,155300,101942,1399,1399,1399,1399,0
20230905,155200,101942,1399,1399,1399,1399,1
20230905,155100,101942,1399,1399,1399,1399,0
20230905,155000,101942,1399,1399,1399,1399,0
20230905,154900,101942,1399,1399,1399,1399,0
20230905,154800,101942,1399,1399,1399,1399,0
20230905,154700,101942,1399,1399,1399,1399,0
20230905,154600,101942,1399,1399,1399,1399,0
20230905,154500,101942,1399,1399,1399,1399,0
20230905,154400,101942,1399,1399,1399,1399,0
20230905,154300,101942,1399,1399,1399,1399,0
20230905,154200,101942,1399,1399,1399,1399,0
20230905,154100,101942,1399,1399,1399,1399,0
20230905,154000,101942,1399,1399,1399,1399,0
20230905,153900,101942,1399,1399,1399,1399,0
20230905,153800,101942,1399,1399,1399,1399,0
20230905,153700,101942,1399,1399,1399,1399,0
20230905,153600,101942,1399,1399,1399,1399,0
20230905,153500,101942,1399,1399,1399,1399,0
20230905,153400,101942,1399,1399,1399,1399,0
20230905,153300,101942,1399,1399,1399,1399,0
20230905,153200,101942,1399,1399,1399,1399,0
20230905,153100,101942,1399,1399,1399,1399,0
20230905,153000,101942,1399,1399,1399,1399,0
20230905,152900,101942,1399,1399,1399,1399,0
20230905,152800,101942,1399,1399,1399,1399,0
20230905,152700,101942,1399,1399,1399,1399,0
20230905,152600,101942,1399,1399,1399,1399,0
20230905,152500,101942,1399,1399,1399,1399,0
20230905,152400,101942,1399,1399,1399,1399,0
20230905,152300,101942,1399,1399,1399,1399,0
20230905,152200,101942,1399,1399,1399,1399,0
20230905,152100,101942,1399,1399,1399,1399,0
20230905,152000,101942,1399,1399,1399,1399,0
20230905,151900,101942,1399,1399,1399,1399,0
20230905,151800,101942,1399,1399,1399,1399,0
20230905,151700,101942,1399,1399,1399,1399,0
20230905,151600,101942,1399,1399,1399,1399,0
20230905,151500,101942,1399,1399,1399,1399,0
20230905,151400,101942,1399,1399,1399,1399,0
20230905,151300,101942,1399,1399,1399,1399,0
20230905,151200,101942,1399,1399,1399,1399,0
20230905,151100,101942,1399,1399,1399,1399,0
20230905,151000,101942,1399,1399,1399,1399,0
20230905,150900,101942,1399,1399,1399,1399,0
20230905,150800,101942,1399,1399,1399,1399,0
20230905,150700,101942,1399,1399,1399,1399,0
20230905,150600,101942,1399,1399,1399,1399,0
20230905,150500,101942,1399,1399,1399,1399,0
20230905,150400,101942,1399,1399,1399,1399,0
20230905,150300,101942,1399,1399,1399,1399,0
20230905,150200,101942,1399,1399,1399,1399,0
20230905,150100,101942,1399,1399,1399,1399,0
20230905,150000,101942,1399,1399,1399,1399,0
20230905,145900,101942,1399,1399,1399,1399,0
20230905,145800,101942,1399,1399,1399,1399,0
20230905,145700,101942,1399,1399,1399,1399,0
20230905,145600,101942,1399,1399,1399,1399,0
20230905,145500,101942,1399,1399,1399,1399,0
20230905,145400,101942,1399,1399,1399,1399,0
20230905,145300,101942,1399,1399,1399,1399,0
20230905,145200,101942,1399,1399,1399,1399,0
20230905,145100,101942,1399,1399,1399,1399,0
20230905,145000,101942,1399,1399,1399,1399,0
20230905,144900,101942,1399,1399,1399,1399,0
20230905,144800,101942,1399,1399,1399,1399,0
20230905,144700,101942,1399,1399,1399,1399,0
20230905,144600,101942,1399,1399,1399,1399,0
20230905,144500,101942,1399,1399,1399,1399,0
20230905,144400,101942,1399,1399,1399,1399,0
20230905,144300,101942,1399,1399,1399,1399,0
20230905,144200,101942,1399,1399,1399,1399,0
20230905,144100,101942,1399,1399,1399,1399,0
20230905,144000,101942,1399,1399,1399,1399,0
20230905,143900,101942,1399,1399,1399,1399,0
20230905,143800,101942,1399,1399,1399,1399,0
20230905,143700,101942,1399,1399,1399,1399,0
20230905,143600,101942,1399,1399,1399,1399,0
20230905,143500,101942,1399,1399,1399,1399,0
20230905,143400,101942,1399,1399,1399,1399,0
20230905,143300,101942,1399,1399,1399,1399,0
20230905,143200,101942,1399,1399,1399,1399,0
20230905,143100,101942,1399,1399,1399,1399,0
20230905,143000,101942,1399,1399,1399,1399,0
20230905,142900,101942,1399,1399,1399,1399,0
20230905,142800,101942,1399,1399,1399,1399,0
20230905,142700,101942,1399,1399,1399,1399,0
20230905,142600,101942,1399,1399,1399,1399,0
20230905,142500,101942,1399,1399,1399,1399,0
20230905,142400,101942,1399,1399,1399,1399,0
20230905,142300,101942,1399,1399,1399,1399,0
20230905,142200,101942,1399,1399,1399,1399,0
20230905,142100,101942,1399,1399,1399,1399,0
20230905,142000,101942,1399,1399,1399,1399,0
20230905,141900,101942,1399,1399,1399,1399,0
20230905,141800,101942,1399,1399,1399,1399,0
20230905,141700,101942,1399,1399,1399,1399,0
20230905,141600,101942,1399,1399,1399,1399,0
20230905,141500,101942,1399,1399,1399,1399,0
20230905,141400,101942,1399,1399,1399,1399,0
20230905,141300,101942,1399,1399,1399,1399,0
20230905,141200,101942,1399,1399,1399,1399,0
20230905,141100,101942,1399,1399,1399,1399,0
20230905,141000,101942,1399,1399,1399,1399,0
20230905,140900,101942,1399,1399,1399,1399,0
20230905,140800,101942,1399,1399,1399,1399,0
20230905,140700,101942,1399,1399,1399,1399,0
20230905,140600,101942,1399,1399,1399,1399,0
20230905,140500,101942,1399,1399,1399,1399,0
20230905,140400,101942,1399,1399,1399,1399,0
20230905,140300,101942,1399,1399,1399,1399,0
20230905,140200,101942,1399,1399,1399,1399,0
20230905,140100,101942,1399,1399,1399,1399,0
20230905,140000,101942,1399,1399,1399,1399,0
20230905,135900,101942,1399,1399,1399,1399,0
20230905,135800,101942,1399,1399,1399,1399,0
20230905,135700,101942,1399,1399,1399,1399,0
20230905,135600,101942,1399,1399,1399,1399,0
20230905,135500,101942,1399,1399,1399,1399,0
20230905,135400,101942,1399,1399,1399,1399,0
20230905,135300,101942,1399,1399,1399,1399,0
20230905,135200,101942,1399,1399,1399,1399,0
20230905,135100,101942,1399,1399,1399,1399,0
20230905,135000,101942,1399,1399,1399,1399,0
20230905,134900,101942,1399,1399,1399,1399,0
20230905,134800,101942,1399,1399,1399,1399,0
20230905,134700,101942,1399,1399,1399,1399,0
20230905,134600,101942,1399,1399,1399,1399,0
20230905,134500,101942,1399,1399,1399,1399,0
20230905,134400,101942,1399,1399,1399,1399,0
20230905,134300,101942,1399,1399,1399,1399,0
20230905,134200,101942,1399,1399,1399,1399,0
20230905,134100,101942,1399,1399,1399,1399,0
20230905,134000,101942,1399,1399,1399,1399,0
20230905,133900,101942,1399,1399,1399,1399,0
20230905,133800,101942,1399,1399,1399,1399,0
20230905,133700,101942,1399,1399,1399,1399,0
20230905,133600,101942,1399,1399,1399,1399,0
20230905,133500,101942,1399,1399,1399,1399,0
20230905,133400,101942,1399,1399,1399,1399,0
20230905,133300,101942,1399,1399,1399,1399,0
20230905,133200,101942,1399,1399,1399,1399,0
20230905,133100,101942,1399,1399,1399,1399,0
20230905,133000,101942,1399,1399,1399,1399,0
20230905,132900,101942,1399,1399,1399,1399,0
20230905,132800,101942,1399,1399,1399,1399,0
20230905,132700,101942,1399,1399,1399,1399,0
20230905,132600,101942,1399,1399,1399,1399,0
20230905,132500,101942,1399,1399,1399,1399,0
20230905,132400,101942,1399,1399,1399,1399,0
20230905,132300,101942,1399,1399,1399,1399,0
20230905,132200,101942,1399,1399,1399,1399,0
20230905,132100,101942,1399,1399,1399,1399,0
20230905,132000,101942,1399,1399,1399,1399,0
20230905,131900,101942,1399,1399,1399,1399,0
20230905,131800,101942,1399,1399,1399,1399,0
20230905,131700,101942,1399,1399,1399,1399,0
20230905,131600,101942,1399,1399,1399,1399,0
20230905,131500,101942,1399,1399,1399,1399,0
20230905,131400,101942,1399,1399,1399,1399,0
20230905,131300,101942,1399,1399,1399,1399,0
20230905,131200,101942,1399,1399,1399,1399,0
20230905,131100,101942,1399,1399,1399,1399,0
20230905,131000,101942,1399,1399,1399,1399,0
20230905,130900,101942,1399,1399,1399,1399,0
20230905,130800,101942,1399,1399,1399,1399,0
20230905,130700,101942,1399,1399,1399,1399,0
20230905,130600,101942,1399,1399,1399,1399,0
20230905,130500,101942,1399,1399,1399,1399,0
20230905,130400,101942,1399,1399,1399,1399,0
20230905,130300,101942,1399,1399,1399,1399,0
20230905,130200,101942,1399,1399,1399,1399,1
20230905,130100,100543,1224,1224,1224,1224,0
20230905,130000,100543,1224,1224,1224,1224,0
20230905,125900,100543,1224,1224,1224,1224,0
20230905,125800,100543,1224,1224,1224,1224,0
20230905,125700,100543,1224,1224,1224,1224,0
20230905,125600,100543,1224,1224,1224,1224,0
20230905,125500,100543,1224,1224,1224,1224,0
20230905,125400,100543,1224,1224,1224,1224,0
20230905,125300,100543,1224,1224,1224,1224,0
20230905,125200,100543,1224,1224,1224,1224,0
20230905,125100,100543,1224,1224,1224,1224,0
20230905,125000,100543,1224,1224,1224,1224,0
20230905,124900,100543,1224,1224,1224,1224,0
20230905,124800,100543,1224,1224,1224,1224,0
20230905,124700,100543,1224,1224,1224,1224,0
20230905,124600,100543,1224,1224,1224,1224,0
20230905,124500,100543,1224,1224,1224,1224,0
20230905,124400,100543,1224,1224,1224,1224,0
20230905,124300,100543,1224,1224,1224,1224,0
20230905,124200,100543,1224,1224,1224,1224,0
20230905,124100,100543,1224,1224,1224,1224,0
20230905,124000,100543,1224,1224,1224,1224,0
20230905,123900,100543,1224,1224,1224,1224,0
20230905,123800,100543,1224,1224,1224,1224,0
20230905,123700,100543,1224,1224,1224,1224,0
20230905,123600,100543,1224,1224,1224,1224,0
20230905,123500,100543,1224,1224,1224,1224,0
20230905,123400,100543,1224,1224,1224,1224,0
20230905,123300,100543,1224,1224,1224,1224,0
20230905,123200,100543,1224,1224,1224,1224,0
20230905,123100,100543,1224,1224,1224,1224,0
20230905,123000,100543,1224,1224,1224,1224,0
20230905,122900,100543,1224,1224,1224,1224,0
20230905,122800,100543,1224,1224,1224,1224,0
20230905,122700,100543,1224,1224,1224,1224,0
20230905,122600,100543,1224,1224,1224,1224,0
20230905,122500,100543,1224,1224,1224,1224,0
20230905,122400,100543,1224,1224,1224,1224,0
20230905,122300,100543,1224,1224,1224,1224,0
20230905,122200,100543,1224,1224,1224,1224,0
20230905,122100,100543,1224,1224,1224,1224,0
20230905,122000,100543,1224,1224,1224,1224,0
20230905,121900,100543,1224,1224,1224,1224,0
20230905,121800,100543,1224,1224,1224,1224,0
20230905,121700,100543,1224,1224,1224,1224,0
20230905,121600,100543,1224,1224,1224,1224,81
20230905,121500,1399,1399,1399,1399,1399,0
20230905,121400,1399,1399,1399,1399,1399,0
20230905,121300,1399,1399,1399,1399,1399,0
20230905,121200,1399,1399,1399,1399,1399,0
20230905,121100,1399,1399,1399,1399,1399,0
20230905,121000,1399,1399,1399,1399,1399,0
20230905,120900,1399,1399,1399,1399,1399,0
20230905,120800,1399,1399,1399,1399,1399,0
20230905,120700,1399,1399,1399,1399,1399,0
20230905,120600,1399,1399,1399,1399,1399,0
20230905,120500,1399,1399,1399,1399,1399,0
20230905,120400,1399,1399,1399,1399,1399,0
20230905,120300,1399,1399,1399,1399,1399,0
20230905,120200,1399,1399,1399,1399,1399,0
20230905,120100,1399,1399,1399,1399,1399,0
20230905,120000,1399,1399,1399,1399,1399,0
20230905,115900,1399,1399,1399,1399,1399,0
20230905,115800,1399,1399,1399,1399,1399,0
20230905,115700,1399,1399,1399,1399,1399,0
20230905,115600,1399,1399,1399,1399,1399,0
20230905,115500,1399,1399,1399,1399,1399,0
20230905,115400,1399,1399,1399,1399,1399,0
20230905,115300,1399,1399,1399,1399,1399,0
20230905,115200,1399,1399,1399,1399,1399,0
20230905,115100,1399,1399,1399,1399,1399,0
20230905,115000,1399,1399,1399,1399,1399,0
20230905,114900,1399,1399,1399,1399,1399,0
20230905,114800,1399,1399,1399,1399,1399,0
20230905,114700,1399,1399,1399,1399,1399,0
20230905,114600,1399,1399,1399,1399,1399,0
20230905,114500,1399,1399,1399,1399,1399,0
20230905,114400,1399,1399,1399,1399,1399,0
20230905,114300,1399,1399,1399,1399,1399,0
20230905,114200,1399,1399,1399,1399,1399,0
20230905,114100,1399,1399,1399,1399,1399,0
20230905,114000,1399,1399,1399,1399,1399,0
20230905,113900,1399,1399,1399,1399,1399,0
20230905,113800,1399,1399,1399,1399,1399,0
20230905,113700,1399,1399,1399,1399,1399,0
20230905,113600,1399,1399,1399,1399,1399,0
20230905,113500,1399,1399,1399,1399,1399,0
20230905,113400,1399,1399,1399,1399,1399,0
20230905,113300,1399,1399,1399,1399,1399,0
20230905,113200,1399,1399,1399,1399,1399,0
20230905,113100,1399,1399,1399,1399,1399,0
20230905,113000,1399,1399,1399,1399,1399,0
20230905,112900,1399,1399,1399,1399,1399,0
20230905,112800,1399,1399,1399,1399,1399,0
20230905,112700,1399,1399,1399,1399,1399,0
20230905,112600,1399,1399,1399,1399,1399,0
20230905,112500,1399,1399,1399,1399,1399,0
20230905,112400,1399,1399,1399,1399,1399,0
20230905,112300,1399,1399,1399,1399,1399,0
20230905,112200,1399,1399,1399,1399,1399,0
20230905,112100,1399,1399,1399,1399,1399,0
20230905,112000,1399,1399,1399,1399,1399,0
20230905,111900,1399,1399,1399,1399,1399,0
20230905,111800,1399,1399,1399,1399,1399,0
20230905,111700,1399,1399,1399,1399,1399,0
20230905,111600,1399,1399,1399,1399,1399,0
20230905,111500,1399,1399,1399,1399,1399,0
20230905,111400,1399,1399,1399,1399,1399,0
20230905,111300,1399,1399,1399,1399,1399,0
20230905,111200,1399,1399,1399,1399,1399,0
20230905,111100,1399,1399,1399,1399,1399,0
20230905,111000,1399,1399,1399,1399,1399,0
20230905,110900,1399,1399,1399,1399,1399,0
20230905,110800,1399,1399,1399,1399,1399,0
20230905,110700,1399,1399,1399,1399,1399,0
20230905,110600,1399,1399,1399,1399,1399,0
20230905,110500,1399,1399,1399,1399,1399,0
20230905,110400,1399,1399,1399,1399,1399,0
20230905,110300,1399,1399,1399,1399,1399,0
20230905,110200,1399,1399,1399,1399,1399,0
20230905,110100,1399,1399,1399,1399,1399,0
20230905,110000,1399,1399,1399,1399,1399,0
20230905,105900,1399,1399,1399,1399,1399,0
20230905,105800,1399,1399,1399,1399,1399,0
20230905,105700,1399,1399,1399,1399,1399,0
20230905,105600,1399,1399,1399,1399,1399,0
20230905,105500,1399,1399,1399,1399,1399,0
20230905,105400,1399,1399,1399,1399,1399,0
20230905,105300,1399,1399,1399,1399,1399,0
20230905,105200,1399,1399,1399,1399,1399,0
20230905,105100,1399,1399,1399,1399,1399,0
20230905,105000,1399,1399,1399,1399,1399,0
20230905,104900,1399,1399,1399,1399,1399,0
20230905,104800,1399,1399,1399,1399,1399,0
20230905,104700,1399,1399,1399,1399,1399,0
20230905,104600,1399,1399,1399,1399,1399,0
20230905,104500,1399,1399,1399,1399,1399,0
20230905,104400,1399,1399,1399,1399,1399,0
20230905,104300,1399,1399,1399,1399,1399,0
20230905,104200,1399,1399,1399,1399,1399,0
20230905,104100,1399,1399,1399,1399,1399,0
20230905,104000,1399,1399,1399,1399,1399,0
20230905,103900,1399,1399,1399,1399,1399,0
20230905,103800,1399,1399,1399,1399,1399,0
20230905,103700,1399,1399,1399,1399,1399,0
20230905,103600,1399,1399,1399,1399,1399,0
20230905,103500,1399,1399,1399,1399,1399,0
20230905,103400,1399,1399,1399,1399,1399,0
20230905,103300,1399,1399,1399,1399,1399,0
20230905,103200,1399,1399,1399,1399,1399,0
20230905,103100,1399,1399,1399,1399,1399,0
20230905,103000,1399,1399,1399,1399,1399,0
20230905,102900,1399,1399,1399,1399,1399,0
20230905,102800,1399,1399,1399,1399,1399,0
20230905,102700,1399,1399,1399,1399,1399,0
20230905,102600,1399,1399,1399,1399,1399,0
20230905,102500,1399,1399,1399,1399,1399,0
20230905,102400,1399,1399,1399,1399,1399,0
20230905,102300,1399,1399,1399,1399,1399,0
20230905,102200,1399,1399,1399,1399,1399,0
20230905,102100,1399,1399,1399,1399,1399,0
20230905,102000,1399,1399,1399,1399,1399,0
20230905,101900,1399,1399,1399,1399,1399,1
20230905,101800,0,1399,1399,1399,1399,0
20230905,101700,0,1399,1399,1399,1399,0
20230905,101600,0,1399,1399,1399,1399,0
20230905,101500,0,1399,1399,1399,1399,0
20230905,101400,0,1399,1399,1399,1399,0
20230905,101300,0,1399,1399,1399,1399,0
20230905,101200,0,1399,1399,1399,1399,0
20230905,101100,0,1399,1399,1399,1399,0
20230905,101000,0,1399,1399,1399,1399,0
20230905,100900,0,1399,1399,1399,1399,0
20230905,100800,0,1399,1399,1399,1399,0
20230905,100700,0,1399,1399,1399,1399,0
20230905,100600,0,1399,1399,1399,1399,0
20230905,100500,0,1399,1399,1399,1399,0
20230905,100400,0,1399,1399,1399,1399,0
20230905,100300,0,1399,1399,1399,1399,0
20230905,100200,0,1399,1399,1399,1399,0
20230905,100100,0,1399,1399,1399,1399,0
20230905,100000,0,1399,1399,1399,1399,0
20230905,095900,0,1399,1399,1399,1399,0
20230905,095800,0,1399,1399,1399,1399,0
20230905,095700,0,1399,1399,1399,1399,0
20230905,095600,0,1399,1399,1399,1399,0
20230905,095500,0,1399,1399,1399,1399,0
20230905,095400,0,1399,1399,1399,1399,0
20230905,095300,0,1399,1399,1399,1399,0
20230905,095200,0,1399,1399,1399,1399,0
20230905,095100,0,1399,1399,1399,1399,0
20230905,095000,0,1399,1399,1399,1399,0
20230905,094900,0,1399,1399,1399,1399,0
20230905,094800,0,1399,1399,1399,1399,0
20230905,094700,0,1399,1399,1399,1399,0
20230905,094600,0,1399,1399,1399,1399,0
20230905,094500,0,1399,1399,1399,1399,0
20230905,094400,0,1399,1399,1399,1399,0
20230905,094300,0,1399,1399,1399,1399,0
20230905,094200,0,1399,1399,1399,1399,0
20230905,094100,0,1399,1399,1399,1399,0
20230905,094000,0,1399,1399,1399,1399,0
20230905,093900,0,1399,1399,1399,1399,0
20230905,093800,0,1399,1399,1399,1399,0
20230905,093700,0,1399,1399,1399,1399,0
20230905,093600,0,1399,1399,1399,1399,0
20230905,093500,0,1399,1399,1399,1399,0
20230905,093400,0,1399,1399,1399,1399,0
20230905,093300,0,1399,1399,1399,1399,0
20230905,093200,0,1399,1399,1399,1399,0
20230905,093100,0,1399,1399,1399,1399,0
20230905,093000,0,1399,1399,1399,1399,0
20230905,092900,0,1399,1399,1399,1399,0
20230905,092800,0,1399,1399,1399,1399,0
20230905,092700,0,1399,1399,1399,1399,0
20230905,092600,0,1399,1399,1399,1399,0
20230905,092500,0,1399,1399,1399,1399,0
20230905,092400,0,1399,1399,1399,1399,0
20230905,092300,0,1399,1399,1399,1399,0
20230905,092200,0,1399,1399,1399,1399,0
20230905,092100,0,1399,1399,1399,1399,0
20230905,092000,0,1399,1399,1399,1399,0
20230905,091900,0,1399,1399,1399,1399,0
20230905,091800,0,1399,1399,1399,1399,0
20230905,091700,0,1399,1399,1399,1399,0
20230905,091600,0,1399,1399,1399,1399,0
20230905,091500,0,1399,1399,1399,1399,0
20230905,091400,0,1399,1399,1399,1399,0
20230905,091300,0,1399,1399,1399,1399,0
20230905,091200,0,1399,1399,1399,1399,0
20230905,091100,0,1399,1399,1399,1399,0
20230905,091000,0,1399,1399,1399,1399,0
20230905,090900,0,1399,1399,1399,1399,0
20230905,090800,0,1399,1399,1399,1399,0
20230905,090700,0,1399,1399,1399,1399,0
20230905,090600,0,1399,1399,1399,1399,0
20230905,090500,0,1399,1399,1399,1399,0
20230905,090400,0,1399,1399,1399,1399,0
20230905,090300,0,1399,1399,1399,1399,0
20230905,090200,0,1399,1399,1399,1399,0
20230905,090100,0,1399,1399,1399,1399,0
20230905,090000,0,1399,1399,1399,1399,0