KissMeData/225430/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,201700,40298316,1208,1208,1208,1208,202
20230828,201600,40298316,1208,1208,1208,1208,0
20230828,201500,40298316,1208,1208,1208,1208,0
20230828,201400,40298316,1208,1208,1208,1208,0
20230828,201300,40298316,1208,1208,1208,1208,0
20230828,201200,40298316,1208,1208,1208,1208,0
20230828,201100,40298316,1208,1208,1208,1208,0
20230828,201000,40298316,1208,1208,1208,1208,0
20230828,200900,40298316,1208,1208,1208,1208,0
20230828,200800,40298316,1208,1208,1208,1208,0
20230828,200700,40298316,1208,1208,1208,1208,0
20230828,200600,40298316,1208,1208,1208,1208,0
20230828,200500,40298316,1208,1208,1208,1208,0
20230828,200400,40298316,1208,1208,1208,1208,0
20230828,200300,40298316,1208,1208,1208,1208,0
20230828,200200,40298316,1208,1208,1208,1208,0
20230828,200100,40298316,1208,1208,1208,1208,0
20230828,200000,40298316,1208,1208,1208,1208,0
20230828,195900,40298316,1208,1208,1208,1208,0
20230828,195800,40298316,1208,1208,1208,1208,0
20230828,195700,40298316,1208,1208,1208,1208,0
20230828,195600,40298316,1208,1208,1208,1208,0
20230828,195500,40298316,1208,1208,1208,1208,0
20230828,195400,40298316,1208,1208,1208,1208,0
20230828,195300,40298316,1208,1208,1208,1208,0
20230828,195200,40298316,1208,1208,1208,1208,0
20230828,195100,40298316,1208,1208,1208,1208,0
20230828,195000,40298316,1208,1208,1208,1208,0
20230828,194900,40298316,1208,1208,1208,1208,0
20230828,194800,40298316,1208,1208,1208,1208,0
20230828,194700,40298316,1208,1208,1208,1208,202
20230828,194600,40298316,1208,1208,1208,1208,0
20230828,194500,40298316,1208,1208,1208,1208,0
20230828,194400,40298316,1208,1208,1208,1208,0
20230828,194300,40298316,1208,1208,1208,1208,0
20230828,194200,40298316,1208,1208,1208,1208,0
20230828,194100,40298316,1208,1208,1208,1208,0
20230828,194000,40298316,1208,1208,1208,1208,0
20230828,193900,40298316,1208,1208,1208,1208,0
20230828,193800,40298316,1208,1208,1208,1208,0
20230828,193700,40298316,1208,1208,1208,1208,0
20230828,193600,40298316,1208,1208,1208,1208,0
20230828,193500,40298316,1208,1208,1208,1208,0
20230828,193400,40298316,1208,1208,1208,1208,0
20230828,193300,40298316,1208,1208,1208,1208,0
20230828,193200,40298316,1208,1208,1208,1208,0
20230828,193100,40298316,1208,1208,1208,1208,0
20230828,193000,40298316,1208,1208,1208,1208,0
20230828,192900,40298316,1208,1208,1208,1208,0
20230828,192800,40298316,1208,1208,1208,1208,0
20230828,192700,40298316,1208,1208,1208,1208,0
20230828,192600,40298316,1208,1208,1208,1208,0
20230828,192500,40298316,1208,1208,1208,1208,0
20230828,192400,40298316,1208,1208,1208,1208,0
20230828,192300,40298316,1208,1208,1208,1208,0
20230828,192200,40298316,1208,1208,1208,1208,0
20230828,192100,40298316,1208,1208,1208,1208,0
20230828,192000,40298316,1208,1208,1208,1208,0
20230828,191900,40298316,1208,1208,1208,1208,0
20230828,191800,40298316,1208,1208,1208,1208,0
20230828,191700,40298316,1208,1208,1208,1208,202
20230828,191600,40298316,1208,1208,1208,1208,0
20230828,191500,40298316,1208,1208,1208,1208,0
20230828,191400,40298316,1208,1208,1208,1208,0
20230828,191300,40298316,1208,1208,1208,1208,0
20230828,191200,40298316,1208,1208,1208,1208,0
20230828,191100,40298316,1208,1208,1208,1208,0
20230828,191000,40298316,1208,1208,1208,1208,0
20230828,190900,40298316,1208,1208,1208,1208,0
20230828,190800,40298316,1208,1208,1208,1208,0
20230828,190700,40298316,1208,1208,1208,1208,0
20230828,190600,40298316,1208,1208,1208,1208,0
20230828,190500,40298316,1208,1208,1208,1208,0
20230828,190400,40298316,1208,1208,1208,1208,0
20230828,190300,40298316,1208,1208,1208,1208,0
20230828,190200,40298316,1208,1208,1208,1208,0
20230828,190100,40298316,1208,1208,1208,1208,0
20230828,190000,40298316,1208,1208,1208,1208,0
20230828,185900,40298316,1208,1208,1208,1208,0
20230828,185800,40298316,1208,1208,1208,1208,0
20230828,185700,40298316,1208,1208,1208,1208,0
20230828,185600,40298316,1208,1208,1208,1208,0
20230828,185500,40298316,1208,1208,1208,1208,0
20230828,185400,40298316,1208,1208,1208,1208,0
20230828,185300,40298316,1208,1208,1208,1208,0
20230828,185200,40298316,1208,1208,1208,1208,0
20230828,185100,40298316,1208,1208,1208,1208,0
20230828,185000,40298316,1208,1208,1208,1208,0
20230828,184900,40298316,1208,1208,1208,1208,0
20230828,184800,40298316,1208,1208,1208,1208,0
20230828,184700,40298316,1208,1208,1208,1208,202
20230828,184600,40298316,1208,1208,1208,1208,0
20230828,184500,40298316,1208,1208,1208,1208,0
20230828,184400,40298316,1208,1208,1208,1208,0
20230828,184300,40298316,1208,1208,1208,1208,0
20230828,184200,40298316,1208,1208,1208,1208,0
20230828,184100,40298316,1208,1208,1208,1208,0
20230828,184000,40298316,1208,1208,1208,1208,0
20230828,183900,40298316,1208,1208,1208,1208,0
20230828,183800,40298316,1208,1208,1208,1208,0
20230828,183700,40298316,1208,1208,1208,1208,0
20230828,183600,40298316,1208,1208,1208,1208,0
20230828,183500,40298316,1208,1208,1208,1208,0
20230828,183400,40298316,1208,1208,1208,1208,0
20230828,183300,40298316,1208,1208,1208,1208,0
20230828,183200,40298316,1208,1208,1208,1208,0
20230828,183100,40298316,1208,1208,1208,1208,0
20230828,183000,40298316,1208,1208,1208,1208,0
20230828,182900,40298316,1208,1208,1208,1208,0
20230828,182800,40298316,1208,1208,1208,1208,0
20230828,182700,40298316,1208,1208,1208,1208,0
20230828,182600,40298316,1208,1208,1208,1208,0
20230828,182500,40298316,1208,1208,1208,1208,0
20230828,182400,40298316,1208,1208,1208,1208,0
20230828,182300,40298316,1208,1208,1208,1208,0
20230828,182200,40298316,1208,1208,1208,1208,0
20230828,182100,40298316,1208,1208,1208,1208,0
20230828,182000,40298316,1208,1208,1208,1208,0
20230828,181900,40298316,1208,1208,1208,1208,0
20230828,181800,40298316,1208,1208,1208,1208,0
20230828,181700,40298316,1208,1208,1208,1208,202
20230828,181600,40298316,1208,1208,1208,1208,0
20230828,181500,40298316,1208,1208,1208,1208,0
20230828,181400,40298316,1208,1208,1208,1208,0
20230828,181300,40298316,1208,1208,1208,1208,0
20230828,181200,40298316,1208,1208,1208,1208,0
20230828,181100,40298316,1208,1208,1208,1208,0
20230828,181000,40298316,1208,1208,1208,1208,0
20230828,180900,40298316,1208,1208,1208,1208,0
20230828,180800,40298316,1208,1208,1208,1208,0
20230828,180700,40298316,1208,1208,1208,1208,0
20230828,180600,40298316,1208,1208,1208,1208,0
20230828,180500,40298316,1208,1208,1208,1208,0
20230828,180400,40298316,1208,1208,1208,1208,0
20230828,180300,40298316,1208,1208,1208,1208,0
20230828,180200,40298316,1208,1208,1208,1208,0
20230828,180100,40298316,1208,1208,1208,1208,0
20230828,180000,40298316,1208,1208,1208,1208,0
20230828,175900,40298316,1208,1208,1208,1208,0
20230828,175800,40298316,1208,1208,1208,1208,0
20230828,175700,40298316,1208,1208,1208,1208,0
20230828,175600,40298316,1208,1208,1208,1208,0
20230828,175500,40298316,1208,1208,1208,1208,0
20230828,175400,40298316,1208,1208,1208,1208,0
20230828,175300,40298316,1208,1208,1208,1208,0
20230828,175200,40298316,1208,1208,1208,1208,0
20230828,175100,40298316,1208,1208,1208,1208,0
20230828,175000,40298316,1208,1208,1208,1208,0
20230828,174900,40298316,1208,1208,1208,1208,0
20230828,174800,40298316,1208,1208,1208,1208,0
20230828,174700,40298316,1208,1208,1208,1208,202
20230828,174600,40298316,1208,1208,1208,1208,0
20230828,174500,40298316,1208,1208,1208,1208,0
20230828,174400,40298316,1208,1208,1208,1208,0
20230828,174300,40298316,1208,1208,1208,1208,0
20230828,174200,40298316,1208,1208,1208,1208,0
20230828,174100,40298316,1208,1208,1208,1208,0
20230828,174000,40298316,1208,1208,1208,1208,0
20230828,173900,40298316,1208,1208,1208,1208,0
20230828,173800,40298316,1208,1208,1208,1208,0
20230828,173700,40298316,1208,1208,1208,1208,0
20230828,173600,40298316,1208,1208,1208,1208,0
20230828,173500,40298316,1208,1208,1208,1208,0
20230828,173400,40298316,1208,1208,1208,1208,0
20230828,173300,40298316,1208,1208,1208,1208,0
20230828,173200,40298316,1208,1208,1208,1208,0
20230828,173100,40298316,1208,1208,1208,1208,0
20230828,173000,40298316,1208,1208,1208,1208,0
20230828,172900,40298316,1208,1208,1208,1208,0
20230828,172800,40298316,1208,1208,1208,1208,0
20230828,172700,40298316,1208,1208,1208,1208,0
20230828,172600,40298316,1208,1208,1208,1208,0
20230828,172500,40298316,1208,1208,1208,1208,0
20230828,172400,40298316,1208,1208,1208,1208,0
20230828,172300,40298316,1208,1208,1208,1208,0
20230828,172200,40298316,1208,1208,1208,1208,0
20230828,172100,40298316,1208,1208,1208,1208,0
20230828,172000,40298316,1208,1208,1208,1208,0
20230828,171900,40298316,1208,1208,1208,1208,0
20230828,171800,40298316,1208,1208,1208,1208,0
20230828,171700,40298316,1208,1208,1208,1208,202
20230828,171600,40298316,1208,1208,1208,1208,0
20230828,171500,40298316,1208,1208,1208,1208,0
20230828,171400,40298316,1208,1208,1208,1208,0
20230828,171300,40298316,1208,1208,1208,1208,0
20230828,171200,40298316,1208,1208,1208,1208,0
20230828,171100,40298316,1208,1208,1208,1208,0
20230828,171000,40298316,1208,1208,1208,1208,0
20230828,170900,40298316,1208,1208,1208,1208,0
20230828,170800,40298316,1208,1208,1208,1208,0
20230828,170700,40298316,1208,1208,1208,1208,0
20230828,170600,40298316,1208,1208,1208,1208,0
20230828,170500,40298316,1208,1208,1208,1208,0
20230828,170400,40298316,1208,1208,1208,1208,0
20230828,170300,40298316,1208,1208,1208,1208,0
20230828,170200,40298316,1208,1208,1208,1208,0
20230828,170100,40298316,1208,1208,1208,1208,0
20230828,170000,40298316,1208,1208,1208,1208,0
20230828,165900,40298316,1208,1208,1208,1208,0
20230828,165800,40298316,1208,1208,1208,1208,0
20230828,165700,40298316,1208,1208,1208,1208,0
20230828,165600,40298316,1208,1208,1208,1208,0
20230828,165500,40298316,1208,1208,1208,1208,0
20230828,165400,40298316,1208,1208,1208,1208,0
20230828,165300,40298316,1208,1208,1208,1208,0
20230828,165200,40298316,1208,1208,1208,1208,0
20230828,165100,40298316,1208,1208,1208,1208,0
20230828,165000,40298316,1208,1208,1208,1208,0
20230828,164900,40298316,1208,1208,1208,1208,0
20230828,164800,40298316,1208,1208,1208,1208,0
20230828,164700,40298316,1208,1208,1208,1208,202
20230828,164600,40298316,1208,1208,1208,1208,0
20230828,164500,40298316,1208,1208,1208,1208,0
20230828,164400,40298316,1208,1208,1208,1208,0
20230828,164300,40298316,1208,1208,1208,1208,0
20230828,164200,40298316,1208,1208,1208,1208,0
20230828,164100,40298316,1208,1208,1208,1208,0
20230828,164000,40298316,1208,1208,1208,1208,0
20230828,163900,40298316,1208,1208,1208,1208,0
20230828,163800,40298316,1208,1208,1208,1208,0
20230828,163700,40298316,1208,1208,1208,1208,0
20230828,163600,40298316,1208,1208,1208,1208,0
20230828,163500,40298316,1208,1208,1208,1208,0
20230828,163400,40298316,1208,1208,1208,1208,0
20230828,163300,40298316,1208,1208,1208,1208,0
20230828,163200,40298316,1208,1208,1208,1208,0
20230828,163100,40298316,1208,1208,1208,1208,0
20230828,163000,40298316,1208,1208,1208,1208,0
20230828,162900,40298316,1208,1208,1208,1208,0
20230828,162800,40298316,1208,1208,1208,1208,0
20230828,162700,40298316,1208,1208,1208,1208,0
20230828,162600,40298316,1208,1208,1208,1208,0
20230828,162500,40298316,1208,1208,1208,1208,0
20230828,162400,40298316,1208,1208,1208,1208,0
20230828,162300,40298316,1208,1208,1208,1208,0
20230828,162200,40298316,1208,1208,1208,1208,0
20230828,162100,40298316,1208,1208,1208,1208,0
20230828,162000,40298316,1208,1208,1208,1208,0
20230828,161900,40298316,1208,1208,1208,1208,0
20230828,161800,40298316,1208,1208,1208,1208,0
20230828,161700,40298316,1208,1208,1208,1208,202
20230828,161600,40298316,1208,1208,1208,1208,0
20230828,161500,40298316,1208,1208,1208,1208,0
20230828,161400,40298316,1208,1208,1208,1208,0
20230828,161300,40298316,1208,1208,1208,1208,0
20230828,161200,40298316,1208,1208,1208,1208,0
20230828,161100,40298316,1208,1208,1208,1208,0
20230828,161000,40298316,1208,1208,1208,1208,0
20230828,160900,40298316,1208,1208,1208,1208,0
20230828,160800,40298316,1208,1208,1208,1208,0
20230828,160700,40298316,1208,1208,1208,1208,0
20230828,160600,40298316,1208,1208,1208,1208,0
20230828,160500,40298316,1208,1208,1208,1208,0
20230828,160400,40298316,1208,1208,1208,1208,0
20230828,160300,40298316,1208,1208,1208,1208,0
20230828,160200,40298316,1208,1208,1208,1208,0
20230828,160100,40298316,1208,1208,1208,1208,0
20230828,160000,40298316,1208,1208,1208,1208,0
20230828,155900,40298316,1208,1208,1208,1208,0
20230828,155800,40298316,1208,1208,1208,1208,0
20230828,155700,40298316,1208,1208,1208,1208,0
20230828,155600,40298316,1208,1208,1208,1208,0
20230828,155500,40298316,1208,1208,1208,1208,0
20230828,155400,40298316,1208,1208,1208,1208,0
20230828,155300,40298316,1208,1208,1208,1208,0
20230828,155200,40298316,1208,1208,1208,1208,0
20230828,155100,40298316,1208,1208,1208,1208,0
20230828,155000,40298316,1208,1208,1208,1208,0
20230828,154900,40298316,1208,1208,1208,1208,0
20230828,154800,40298316,1208,1208,1208,1208,0
20230828,154700,40298316,1208,1208,1208,1208,202
20230828,154600,40298316,1208,1208,1208,1208,0
20230828,154500,40298316,1208,1208,1208,1208,0
20230828,154400,40298316,1208,1208,1208,1208,0
20230828,154300,40298316,1208,1208,1208,1208,0
20230828,154200,40298316,1208,1208,1208,1208,0
20230828,154100,40298316,1208,1208,1208,1208,0
20230828,154000,40298316,1208,1208,1208,1208,0
20230828,153900,40298316,1208,1208,1208,1208,0
20230828,153800,40298316,1208,1208,1208,1208,0
20230828,153700,40298316,1208,1208,1208,1208,0
20230828,153600,40298316,1208,1208,1208,1208,0
20230828,153500,40298316,1208,1208,1208,1208,0
20230828,153400,40298316,1208,1208,1208,1208,0
20230828,153300,40298316,1208,1208,1208,1208,0
20230828,153200,40298316,1208,1208,1208,1208,0
20230828,153100,40298316,1208,1208,1208,1208,0
20230828,153000,40298316,1208,1208,1208,1208,202
20230828,152900,40054300,1207,1207,1207,1207,0
20230828,152800,40054300,1207,1207,1207,1207,0
20230828,152700,40054300,1207,1207,1207,1207,0
20230828,152600,40054300,1207,1207,1207,1207,0
20230828,152500,40054300,1207,1207,1207,1207,0
20230828,152400,40054300,1207,1207,1207,1207,0
20230828,152300,40054300,1207,1207,1207,1207,0
20230828,152200,40054300,1207,1207,1207,1207,0
20230828,152100,40054300,1207,1207,1207,1207,0
20230828,152000,40054300,1207,1207,1207,1207,0
20230828,151900,40054300,1207,1207,1207,1207,0
20230828,151800,40054300,1207,1207,1207,1207,0
20230828,151700,40054300,1207,1207,1207,1207,1
20230828,151600,40053093,1207,1207,1207,1207,3
20230828,151500,40049472,1207,1207,1207,1207,0
20230828,151400,40049472,1207,1207,1207,1207,0
20230828,151300,40049472,1207,1207,1207,1207,1
20230828,151200,40048265,1208,1208,1208,1208,434
20230828,151100,39523993,1208,1208,1208,1208,0
20230828,151000,39523993,1208,1208,1208,1208,0
20230828,150900,39523993,1208,1208,1208,1208,0
20230828,150800,39523993,1208,1208,1208,1208,0
20230828,150700,39523993,1208,1208,1208,1208,0
20230828,150600,39523993,1208,1208,1208,1208,508
20230828,150500,38910329,1208,1208,1208,1208,0
20230828,150400,38910329,1208,1208,1208,1208,0
20230828,150300,38910329,1208,1208,1208,1208,0
20230828,150200,38910329,1208,1208,1208,1208,0
20230828,150100,38910329,1208,1208,1208,1208,101
20230828,150000,38788321,1208,1208,1208,1208,0
20230828,145900,38788321,1208,1208,1208,1208,0
20230828,145800,38788321,1208,1208,1208,1208,0
20230828,145700,38788321,1208,1208,1208,1208,0
20230828,145600,38788321,1208,1208,1208,1208,0
20230828,145500,38788321,1208,1208,1208,1208,0
20230828,145400,38788321,1208,1208,1208,1208,0
20230828,145300,38788321,1208,1208,1208,1208,0
20230828,145200,38788321,1208,1208,1208,1208,0
20230828,145100,38788321,1208,1208,1208,1208,0
20230828,145000,38788321,1208,1208,1208,1208,0
20230828,144900,38788321,1208,1208,1208,1208,0
20230828,144800,38788321,1208,1208,1208,1208,0
20230828,144700,38788321,1208,1208,1208,1208,1
20230828,144600,38787113,1209,1209,1209,1209,94
20230828,144500,38673467,1209,1209,1209,1209,7
20230828,144400,38665004,1210,1210,1210,1210,0
20230828,144300,38665004,1210,1210,1210,1210,7
20230828,144200,38656534,1210,1210,1210,1210,18
20230828,144100,38634754,1210,1210,1210,1210,0
20230828,144000,38634754,1210,1210,1210,1210,0
20230828,143900,38634754,1210,1210,1210,1210,0
20230828,143800,38634754,1210,1210,1210,1210,0
20230828,143700,38634754,1210,1210,1210,1210,0
20230828,143600,38634754,1210,1210,1210,1210,0
20230828,143500,38634754,1210,1210,1210,1210,371
20230828,143400,38185844,1210,1210,1210,1210,0
20230828,143300,38185844,1210,1210,1210,1210,0
20230828,143200,38185844,1210,1210,1210,1210,0
20230828,143100,38185844,1210,1210,1210,1210,0
20230828,143000,38185844,1210,1210,1210,1210,0
20230828,142900,38185844,1210,1210,1210,1210,0
20230828,142800,38185844,1210,1210,1210,1210,272
20230828,142700,37856724,1210,1210,1210,1210,0
20230828,142600,37856724,1210,1210,1210,1210,0
20230828,142500,37856724,1210,1210,1210,1210,0
20230828,142400,37856724,1210,1210,1210,1210,1
20230828,142300,37855514,1209,1209,1209,1209,0
20230828,142200,37855514,1209,1209,1209,1209,0
20230828,142100,37855514,1209,1209,1209,1209,0
20230828,142000,37855514,1209,1209,1209,1209,0
20230828,141900,37855514,1209,1209,1209,1209,0
20230828,141800,37855514,1209,1209,1209,1209,176
20230828,141700,37642730,1210,1210,1210,1210,80
20230828,141600,37545930,1210,1210,1210,1210,0
20230828,141500,37545930,1210,1210,1210,1210,0
20230828,141400,37545930,1210,1210,1210,1210,0
20230828,141300,37545930,1210,1210,1210,1210,0
20230828,141200,37545930,1210,1210,1210,1210,0
20230828,141100,37545930,1210,1210,1210,1210,0
20230828,141000,37545930,1210,1210,1210,1210,0
20230828,140900,37545930,1210,1210,1210,1210,1
20230828,140800,37544720,1207,1208,1208,1207,5000
20230828,140700,31509540,1207,1207,1207,1207,0
20230828,140600,31509540,1207,1207,1207,1207,0
20230828,140500,31509540,1207,1207,1207,1207,0
20230828,140400,31509540,1207,1207,1207,1207,0
20230828,140300,31509540,1207,1207,1207,1207,0
20230828,140200,31509540,1207,1207,1207,1207,0
20230828,140100,31509540,1207,1207,1207,1207,0
20230828,140000,31509540,1207,1207,1207,1207,0
20230828,135900,31509540,1207,1207,1207,1207,0
20230828,135800,31509540,1207,1207,1207,1207,0
20230828,135700,31509540,1207,1207,1207,1207,0
20230828,135600,31509540,1207,1207,1207,1207,0
20230828,135500,31509540,1207,1207,1207,1207,0
20230828,135400,31509540,1207,1207,1207,1207,2697
20230828,135300,28254261,1207,1207,1207,1207,0
20230828,135200,28254261,1207,1207,1207,1207,0
20230828,135100,28254261,1207,1207,1207,1207,0
20230828,135000,28254261,1207,1207,1207,1207,0
20230828,134900,28254261,1207,1207,1207,1207,0
20230828,134800,28254261,1207,1207,1207,1207,0
20230828,134700,28254261,1207,1207,1207,1207,0
20230828,134600,28254261,1207,1207,1207,1207,0
20230828,134500,28254261,1207,1207,1207,1207,0
20230828,134400,28254261,1207,1207,1207,1207,0
20230828,134300,28254261,1207,1207,1207,1207,0
20230828,134200,28254261,1207,1207,1207,1207,0
20230828,134100,28254261,1207,1207,1207,1207,0
20230828,134000,28254261,1207,1207,1207,1207,0
20230828,133900,28254261,1207,1207,1207,1207,0
20230828,133800,28254261,1207,1207,1207,1207,0
20230828,133700,28254261,1207,1207,1207,1207,0
20230828,133600,28254261,1207,1207,1207,1207,0
20230828,133500,28254261,1207,1207,1207,1207,0
20230828,133400,28254261,1207,1207,1207,1207,0
20230828,133300,28254261,1207,1207,1207,1207,0
20230828,133200,28254261,1207,1207,1207,1207,0
20230828,133100,28254261,1207,1207,1207,1207,0
20230828,133000,28254261,1207,1207,1207,1207,0
20230828,132900,28254261,1207,1207,1207,1207,5
20230828,132800,28248226,1210,1210,1210,1210,0
20230828,132700,28248226,1210,1210,1210,1210,1
20230828,132600,28247016,1207,1207,1207,1207,1
20230828,132500,28245809,1207,1207,1207,1207,0
20230828,132400,28245809,1207,1207,1207,1207,0
20230828,132300,28245809,1207,1207,1207,1207,0
20230828,132200,28245809,1207,1207,1207,1207,0
20230828,132100,28245809,1207,1207,1207,1207,0
20230828,132000,28245809,1207,1207,1207,1207,0
20230828,131900,28245809,1207,1207,1207,1207,0
20230828,131800,28245809,1207,1207,1207,1207,0
20230828,131700,28245809,1207,1207,1207,1207,0
20230828,131600,28245809,1207,1207,1207,1207,534
20230828,131500,27601271,1210,1210,1210,1210,0
20230828,131400,27601271,1210,1210,1210,1210,0
20230828,131300,27601271,1210,1210,1210,1210,3275
20230828,131200,23638521,1210,1210,1210,1210,0
20230828,131100,23638521,1210,1210,1210,1210,0
20230828,131000,23638521,1210,1210,1210,1210,0
20230828,130900,23638521,1210,1210,1210,1210,0
20230828,130800,23638521,1210,1210,1210,1210,0
20230828,130700,23638521,1210,1210,1210,1210,0
20230828,130600,23638521,1210,1210,1210,1210,0
20230828,130500,23638521,1210,1210,1210,1210,0
20230828,130400,23638521,1210,1210,1210,1210,0
20230828,130300,23638521,1210,1210,1210,1210,0
20230828,130200,23638521,1210,1210,1210,1210,0
20230828,130100,23638521,1210,1210,1210,1210,0
20230828,130000,23638521,1210,1210,1210,1210,0
20230828,125900,23638521,1210,1210,1210,1210,0
20230828,125800,23638521,1210,1210,1210,1210,1
20230828,125700,23637311,1207,1207,1207,1207,0
20230828,125600,23637311,1207,1207,1207,1207,0
20230828,125500,23637311,1207,1207,1207,1207,0
20230828,125400,23637311,1207,1208,1208,1207,727
20230828,125300,22759771,1209,1209,1209,1209,0
20230828,125200,22759771,1209,1209,1209,1209,0
20230828,125100,22759771,1209,1209,1209,1209,0
20230828,125000,22759771,1209,1209,1209,1209,0
20230828,124900,22759771,1209,1209,1209,1209,0
20230828,124800,22759771,1209,1209,1209,1209,0
20230828,124700,22759771,1209,1209,1209,1209,0
20230828,124600,22759771,1209,1209,1209,1209,0
20230828,124500,22759771,1209,1209,1209,1209,0
20230828,124400,22759771,1209,1209,1209,1209,0
20230828,124300,22759771,1209,1209,1209,1209,0
20230828,124200,22759771,1209,1209,1209,1209,164
20230828,124100,22561495,1209,1209,1209,1209,0
20230828,124000,22561495,1209,1209,1209,1209,0
20230828,123900,22561495,1209,1209,1209,1209,0
20230828,123800,22561495,1209,1209,1209,1209,0
20230828,123700,22561495,1209,1209,1209,1209,0
20230828,123600,22561495,1209,1209,1209,1209,0
20230828,123500,22561495,1209,1209,1209,1209,0
20230828,123400,22561495,1209,1209,1209,1209,0
20230828,123300,22561495,1209,1209,1209,1209,0
20230828,123200,22561495,1209,1209,1209,1209,0
20230828,123100,22561495,1209,1209,1209,1209,0
20230828,123000,22561495,1209,1209,1209,1209,0
20230828,122900,22561495,1209,1209,1209,1209,0
20230828,122800,22561495,1209,1209,1209,1209,0
20230828,122700,22561495,1209,1209,1209,1209,0
20230828,122600,22561495,1209,1209,1209,1209,0
20230828,122500,22561495,1209,1209,1209,1209,0
20230828,122400,22561495,1209,1209,1209,1209,0
20230828,122300,22561495,1209,1209,1209,1209,0
20230828,122200,22561495,1209,1209,1209,1209,0
20230828,122100,22561495,1209,1209,1209,1209,0
20230828,122000,22561495,1209,1209,1209,1209,0
20230828,121900,22561495,1209,1209,1209,1209,0
20230828,121800,22561495,1209,1209,1209,1209,0
20230828,121700,22561495,1209,1209,1209,1209,0
20230828,121600,22561495,1209,1208,1209,1208,727
20230828,121500,21682983,1208,1208,1208,1208,0
20230828,121400,21682983,1208,1208,1208,1208,0
20230828,121300,21682983,1208,1208,1208,1208,0
20230828,121200,21682983,1208,1208,1208,1208,168
20230828,121100,21480039,1208,1208,1208,1208,0
20230828,121000,21480039,1208,1208,1208,1208,1
20230828,120900,21478831,1207,1207,1207,1207,0
20230828,120800,21478831,1207,1207,1207,1207,0
20230828,120700,21478831,1207,1207,1207,1207,0
20230828,120600,21478831,1207,1207,1207,1207,2025
20230828,120500,19034656,1207,1207,1207,1207,0
20230828,120400,19034656,1207,1207,1207,1207,0
20230828,120300,19034656,1207,1207,1207,1207,0
20230828,120200,19034656,1207,1207,1207,1207,0
20230828,120100,19034656,1207,1207,1207,1207,0
20230828,120000,19034656,1207,1207,1207,1207,0
20230828,115900,19034656,1207,1207,1207,1207,0
20230828,115800,19034656,1207,1207,1207,1207,0
20230828,115700,19034656,1207,1207,1207,1207,0
20230828,115600,19034656,1207,1207,1207,1207,0
20230828,115500,19034656,1207,1207,1207,1207,0
20230828,115400,19034656,1207,1207,1207,1207,0
20230828,115300,19034656,1207,1207,1207,1207,0
20230828,115200,19034656,1207,1207,1207,1207,0
20230828,115100,19034656,1207,1207,1207,1207,0
20230828,115000,19034656,1207,1207,1207,1207,0
20230828,114900,19034656,1207,1207,1207,1207,0
20230828,114800,19034656,1207,1207,1207,1207,0
20230828,114700,19034656,1207,1207,1207,1207,0
20230828,114600,19034656,1207,1207,1207,1207,0
20230828,114500,19034656,1207,1207,1207,1207,0
20230828,114400,19034656,1207,1207,1207,1207,0
20230828,114300,19034656,1207,1207,1207,1207,0
20230828,114200,19034656,1207,1207,1207,1207,0
20230828,114100,19034656,1207,1207,1207,1207,0
20230828,114000,19034656,1207,1207,1207,1207,0
20230828,113900,19034656,1207,1207,1207,1207,32
20230828,113800,18996032,1207,1207,1207,1207,0
20230828,113700,18996032,1207,1207,1207,1207,0
20230828,113600,18996032,1207,1207,1207,1207,0
20230828,113500,18996032,1207,1207,1207,1207,0
20230828,113400,18996032,1207,1207,1207,1207,0
20230828,113300,18996032,1207,1207,1207,1207,0
20230828,113200,18996032,1207,1207,1207,1207,0
20230828,113100,18996032,1207,1207,1207,1207,0
20230828,113000,18996032,1207,1207,1207,1207,0
20230828,112900,18996032,1207,1207,1207,1207,1
20230828,112800,18994825,1209,1209,1209,1209,0
20230828,112700,18994825,1209,1209,1209,1209,0
20230828,112600,18994825,1209,1209,1209,1209,0
20230828,112500,18994825,1209,1209,1209,1209,0
20230828,112400,18994825,1209,1209,1209,1209,0
20230828,112300,18994825,1209,1209,1209,1209,0
20230828,112200,18994825,1209,1209,1209,1209,0
20230828,112100,18994825,1209,1209,1209,1209,0
20230828,112000,18994825,1209,1209,1209,1209,0
20230828,111900,18994825,1209,1209,1209,1209,0
20230828,111800,18994825,1209,1209,1209,1209,0
20230828,111700,18994825,1209,1209,1209,1209,0
20230828,111600,18994825,1209,1209,1209,1209,0
20230828,111500,18994825,1209,1209,1209,1209,0
20230828,111400,18994825,1209,1209,1209,1209,0
20230828,111300,18994825,1209,1209,1209,1209,0
20230828,111200,18994825,1209,1209,1209,1209,0
20230828,111100,18994825,1209,1209,1209,1209,0
20230828,111000,18994825,1209,1209,1209,1209,0
20230828,110900,18994825,1209,1209,1209,1209,200
20230828,110800,18753025,1208,1208,1208,1208,0
20230828,110700,18753025,1208,1208,1208,1208,0
20230828,110600,18753025,1208,1208,1208,1208,0
20230828,110500,18753025,1208,1208,1208,1208,0
20230828,110400,18753025,1208,1208,1208,1208,0
20230828,110300,18753025,1208,1208,1208,1208,0
20230828,110200,18753025,1208,1208,1208,1208,0
20230828,110100,18753025,1208,1208,1208,1208,0
20230828,110000,18753025,1208,1208,1208,1208,0
20230828,105900,18753025,1208,1208,1208,1208,0
20230828,105800,18753025,1208,1208,1208,1208,30
20230828,105700,18716785,1208,1208,1208,1208,0
20230828,105600,18716785,1208,1208,1208,1208,0
20230828,105500,18716785,1208,1208,1208,1208,8
20230828,105400,18707121,1208,1208,1208,1208,7
20230828,105300,18698665,1208,1209,1209,1208,207
20230828,105200,18448409,1209,1209,1209,1209,0
20230828,105100,18448409,1209,1209,1209,1209,0
20230828,105000,18448409,1209,1209,1209,1209,0
20230828,104900,18448409,1209,1209,1209,1209,0
20230828,104800,18448409,1209,1209,1209,1209,0
20230828,104700,18448409,1209,1209,1209,1209,0
20230828,104600,18448409,1209,1209,1209,1209,0
20230828,104500,18448409,1209,1209,1209,1209,0
20230828,104400,18448409,1209,1209,1209,1209,0
20230828,104300,18448409,1209,1209,1209,1209,0
20230828,104200,18448409,1209,1209,1209,1209,0
20230828,104100,18448409,1209,1209,1209,1209,0
20230828,104000,18448409,1209,1209,1209,1209,0
20230828,103900,18448409,1209,1209,1209,1209,0
20230828,103800,18448409,1209,1209,1209,1209,0
20230828,103700,18448409,1209,1209,1209,1209,0
20230828,103600,18448409,1209,1209,1209,1209,0
20230828,103500,18448409,1209,1209,1209,1209,0
20230828,103400,18448409,1209,1209,1209,1209,0
20230828,103300,18448409,1209,1209,1209,1209,0
20230828,103200,18448409,1209,1209,1209,1209,0
20230828,103100,18448409,1209,1209,1209,1209,0
20230828,103000,18448409,1209,1209,1209,1209,0
20230828,102900,18448409,1209,1209,1209,1209,0
20230828,102800,18448409,1209,1209,1209,1209,0
20230828,102700,18448409,1209,1209,1209,1209,0
20230828,102600,18448409,1209,1209,1209,1209,0
20230828,102500,18448409,1209,1209,1209,1209,0
20230828,102400,18448409,1209,1209,1209,1209,0
20230828,102300,18448409,1209,1209,1209,1209,0
20230828,102200,18448409,1209,1209,1209,1209,18
20230828,102100,18426647,1210,1210,1210,1210,0
20230828,102000,18426647,1210,1210,1210,1210,0
20230828,101900,18426647,1210,1210,1210,1210,0
20230828,101800,18426647,1210,1210,1210,1210,0
20230828,101700,18426647,1210,1210,1210,1210,0
20230828,101600,18426647,1210,1210,1210,1210,0
20230828,101500,18426647,1210,1210,1210,1210,0
20230828,101400,18426647,1210,1210,1210,1210,0
20230828,101300,18426647,1210,1210,1210,1210,0
20230828,101200,18426647,1210,1210,1210,1210,0
20230828,101100,18426647,1210,1210,1210,1210,0
20230828,101000,18426647,1210,1210,1210,1210,0
20230828,100900,18426647,1210,1210,1210,1210,0
20230828,100800,18426647,1210,1210,1210,1210,0
20230828,100700,18426647,1210,1210,1210,1210,0
20230828,100600,18426647,1210,1210,1210,1210,0
20230828,100500,18426647,1210,1210,1210,1210,0
20230828,100400,18426647,1210,1210,1210,1210,0
20230828,100300,18426647,1210,1210,1210,1210,0
20230828,100200,18426647,1210,1210,1210,1210,50
20230828,100100,18366147,1210,1208,1210,1208,960
20230828,100000,17204930,1205,1205,1205,1205,0
20230828,095900,17204930,1205,1205,1205,1205,0
20230828,095800,17204930,1205,1205,1205,1205,0
20230828,095700,17204930,1205,1205,1205,1205,0
20230828,095600,17204930,1205,1205,1205,1205,0
20230828,095500,17204930,1205,1205,1205,1205,0
20230828,095400,17204930,1205,1205,1205,1205,0
20230828,095300,17204930,1205,1205,1205,1205,1
20230828,095200,17203725,1205,1205,1205,1205,0
20230828,095100,17203725,1205,1205,1205,1205,0
20230828,095000,17203725,1205,1205,1205,1205,0
20230828,094900,17203725,1205,1205,1205,1205,0
20230828,094800,17203725,1205,1205,1205,1205,33
20230828,094700,17163960,1208,1208,1208,1208,0
20230828,094600,17163960,1208,1208,1208,1208,0
20230828,094500,17163960,1208,1208,1208,1208,0
20230828,094400,17163960,1208,1208,1208,1208,0
20230828,094300,17163960,1208,1208,1208,1208,0
20230828,094200,17163960,1208,1208,1208,1208,0
20230828,094100,17163960,1208,1208,1208,1208,0
20230828,094000,17163960,1208,1208,1208,1208,0
20230828,093900,17163960,1208,1208,1208,1208,0
20230828,093800,17163960,1208,1208,1208,1208,0
20230828,093700,17163960,1208,1208,1208,1208,1
20230828,093600,17162752,1205,1205,1205,1205,0
20230828,093500,17162752,1205,1205,1205,1205,680
20230828,093400,16343352,1208,1208,1208,1208,2
20230828,093300,16340936,1207,1207,1207,1207,0
20230828,093200,16340936,1207,1207,1207,1207,0
20230828,093100,16340936,1207,1207,1207,1207,0
20230828,093000,16340936,1207,1207,1207,1207,1
20230828,092900,16339729,1210,1210,1210,1210,0
20230828,092800,16339729,1210,1210,1210,1210,1
20230828,092700,16338519,1210,1210,1210,1210,0
20230828,092600,16338519,1210,1210,1210,1210,0
20230828,092500,16338519,1210,1210,1210,1210,0
20230828,092400,16338519,1210,1210,1210,1210,0
20230828,092300,16338519,1210,1210,1210,1210,1
20230828,092200,16337309,1210,1210,1210,1210,0
20230828,092100,16337309,1210,1210,1210,1210,0
20230828,092000,16337309,1210,1210,1210,1210,0
20230828,091900,16337309,1210,1210,1210,1210,0
20230828,091800,16337309,1210,1210,1210,1210,7
20230828,091700,16328839,1210,1210,1210,1210,0
20230828,091600,16328839,1210,1199,1210,1198,5273
20230828,091500,10010615,1210,1200,1210,1199,835
20230828,091400,9009331,1209,1209,1209,1209,1
20230828,091300,9008122,1210,1200,1210,1200,3179
20230828,091200,5187899,1199,1199,1199,1199,4
20230828,091100,5183103,1199,1199,1199,1199,20
20230828,091000,5159123,1198,1198,1198,1198,24
20230828,090900,5130371,1198,1198,1198,1198,54
20230828,090800,5065679,1198,1198,1198,1198,4
20230828,090700,5060887,1200,1198,1200,1198,1004
20230828,090600,3856100,1198,1198,1198,1198,4
20230828,090500,3851308,1198,1198,1198,1198,4
20230828,090400,3846516,1198,1198,1198,1198,8
20230828,090300,3836932,1200,1200,1200,1200,0
20230828,090200,3836932,1200,1199,1200,1199,396
20230828,090100,3361982,1198,1200,1200,1198,440
20230828,090000,2834392,1198,1200,1200,1198,2362