KissMeData/008700/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,184700,472208713,2000,2000,2000,2000,5340
20230828,184600,472208713,2000,2000,2000,2000,0
20230828,184500,472208713,2000,2000,2000,2000,0
20230828,184400,472208713,2000,2000,2000,2000,0
20230828,184300,472208713,2000,2000,2000,2000,0
20230828,184200,472208713,2000,2000,2000,2000,0
20230828,184100,472208713,2000,2000,2000,2000,0
20230828,184000,472208713,2000,2000,2000,2000,0
20230828,183900,472208713,2000,2000,2000,2000,0
20230828,183800,472208713,2000,2000,2000,2000,0
20230828,183700,472208713,2000,2000,2000,2000,0
20230828,183600,472208713,2000,2000,2000,2000,0
20230828,183500,472208713,2000,2000,2000,2000,0
20230828,183400,472208713,2000,2000,2000,2000,0
20230828,183300,472208713,2000,2000,2000,2000,0
20230828,183200,472208713,2000,2000,2000,2000,0
20230828,183100,472208713,2000,2000,2000,2000,0
20230828,183000,472208713,2000,2000,2000,2000,0
20230828,182900,472208713,2000,2000,2000,2000,0
20230828,182800,472208713,2000,2000,2000,2000,0
20230828,182700,472208713,2000,2000,2000,2000,0
20230828,182600,472208713,2000,2000,2000,2000,0
20230828,182500,472208713,2000,2000,2000,2000,0
20230828,182400,472208713,2000,2000,2000,2000,0
20230828,182300,472208713,2000,2000,2000,2000,0
20230828,182200,472208713,2000,2000,2000,2000,0
20230828,182100,472208713,2000,2000,2000,2000,0
20230828,182000,472208713,2000,2000,2000,2000,0
20230828,181900,472208713,2000,2000,2000,2000,0
20230828,181800,472208713,2000,2000,2000,2000,0
20230828,181700,472208713,2000,2000,2000,2000,5340
20230828,181600,472208713,2000,2000,2000,2000,0
20230828,181500,472208713,2000,2000,2000,2000,0
20230828,181400,472208713,2000,2000,2000,2000,0
20230828,181300,472208713,2000,2000,2000,2000,0
20230828,181200,472208713,2000,2000,2000,2000,0
20230828,181100,472208713,2000,2000,2000,2000,0
20230828,181000,472208713,2000,2000,2000,2000,0
20230828,180900,472208713,2000,2000,2000,2000,0
20230828,180800,472208713,2000,2000,2000,2000,0
20230828,180700,472208713,2000,2000,2000,2000,0
20230828,180600,472208713,2000,2000,2000,2000,0
20230828,180500,472208713,2000,2000,2000,2000,0
20230828,180400,472208713,2000,2000,2000,2000,0
20230828,180300,472208713,2000,2000,2000,2000,0
20230828,180200,472208713,2000,2000,2000,2000,0
20230828,180100,472208713,2000,2000,2000,2000,0
20230828,180000,472208713,2000,2000,2000,2000,0
20230828,175900,472208713,2000,2000,2000,2000,0
20230828,175800,472208713,2000,2000,2000,2000,0
20230828,175700,472208713,2000,2000,2000,2000,0
20230828,175600,472208713,2000,2000,2000,2000,0
20230828,175500,472208713,2000,2000,2000,2000,0
20230828,175400,472208713,2000,2000,2000,2000,0
20230828,175300,472208713,2000,2000,2000,2000,0
20230828,175200,472208713,2000,2000,2000,2000,0
20230828,175100,472208713,2000,2000,2000,2000,0
20230828,175000,472208713,2000,2000,2000,2000,0
20230828,174900,472208713,2000,2000,2000,2000,0
20230828,174800,472208713,2000,2000,2000,2000,0
20230828,174700,472208713,2000,2000,2000,2000,5340
20230828,174600,472208713,2000,2000,2000,2000,0
20230828,174500,472208713,2000,2000,2000,2000,0
20230828,174400,472208713,2000,2000,2000,2000,0
20230828,174300,472208713,2000,2000,2000,2000,0
20230828,174200,472208713,2000,2000,2000,2000,0
20230828,174100,472208713,2000,2000,2000,2000,0
20230828,174000,472208713,2000,2000,2000,2000,0
20230828,173900,472208713,2000,2000,2000,2000,0
20230828,173800,472208713,2000,2000,2000,2000,0
20230828,173700,472208713,2000,2000,2000,2000,0
20230828,173600,472208713,2000,2000,2000,2000,0
20230828,173500,472208713,2000,2000,2000,2000,0
20230828,173400,472208713,2000,2000,2000,2000,0
20230828,173300,472208713,2000,2000,2000,2000,0
20230828,173200,472208713,2000,2000,2000,2000,0
20230828,173100,472208713,2000,2000,2000,2000,0
20230828,173000,472208713,2000,2000,2000,2000,0
20230828,172900,472208713,2000,2000,2000,2000,0
20230828,172800,472208713,2000,2000,2000,2000,0
20230828,172700,472208713,2000,2000,2000,2000,0
20230828,172600,472208713,2000,2000,2000,2000,0
20230828,172500,472208713,2000,2000,2000,2000,0
20230828,172400,472208713,2000,2000,2000,2000,0
20230828,172300,472208713,2000,2000,2000,2000,0
20230828,172200,472208713,2000,2000,2000,2000,0
20230828,172100,472208713,2000,2000,2000,2000,0
20230828,172000,472208713,2000,2000,2000,2000,0
20230828,171900,472208713,2000,2000,2000,2000,0
20230828,171800,472208713,2000,2000,2000,2000,0
20230828,171700,472208713,2000,2000,2000,2000,5340
20230828,171600,472208713,2000,2000,2000,2000,0
20230828,171500,472208713,2000,2000,2000,2000,0
20230828,171400,472208713,2000,2000,2000,2000,0
20230828,171300,472208713,2000,2000,2000,2000,0
20230828,171200,472208713,2000,2000,2000,2000,0
20230828,171100,472208713,2000,2000,2000,2000,0
20230828,171000,472208713,2000,2000,2000,2000,0
20230828,170900,472208713,2000,2000,2000,2000,0
20230828,170800,472208713,2000,2000,2000,2000,0
20230828,170700,472208713,2000,2000,2000,2000,0
20230828,170600,472208713,2000,2000,2000,2000,0
20230828,170500,472208713,2000,2000,2000,2000,0
20230828,170400,472208713,2000,2000,2000,2000,0
20230828,170300,472208713,2000,2000,2000,2000,0
20230828,170200,472208713,2000,2000,2000,2000,0
20230828,170100,472208713,2000,2000,2000,2000,0
20230828,170000,472208713,2000,2000,2000,2000,0
20230828,165900,472208713,2000,2000,2000,2000,0
20230828,165800,472208713,2000,2000,2000,2000,0
20230828,165700,472208713,2000,2000,2000,2000,0
20230828,165600,472208713,2000,2000,2000,2000,0
20230828,165500,472208713,2000,2000,2000,2000,0
20230828,165400,472208713,2000,2000,2000,2000,0
20230828,165300,472208713,2000,2000,2000,2000,0
20230828,165200,472208713,2000,2000,2000,2000,0
20230828,165100,472208713,2000,2000,2000,2000,0
20230828,165000,472208713,2000,2000,2000,2000,0
20230828,164900,472208713,2000,2000,2000,2000,0
20230828,164800,472208713,2000,2000,2000,2000,0
20230828,164700,472208713,2000,2000,2000,2000,5340
20230828,164600,472208713,2000,2000,2000,2000,0
20230828,164500,472208713,2000,2000,2000,2000,0
20230828,164400,472208713,2000,2000,2000,2000,0
20230828,164300,472208713,2000,2000,2000,2000,0
20230828,164200,472208713,2000,2000,2000,2000,0
20230828,164100,472208713,2000,2000,2000,2000,0
20230828,164000,472208713,2000,2000,2000,2000,0
20230828,163900,472208713,2000,2000,2000,2000,0
20230828,163800,472208713,2000,2000,2000,2000,0
20230828,163700,472208713,2000,2000,2000,2000,0
20230828,163600,472208713,2000,2000,2000,2000,0
20230828,163500,472208713,2000,2000,2000,2000,0
20230828,163400,472208713,2000,2000,2000,2000,0
20230828,163300,472208713,2000,2000,2000,2000,0
20230828,163200,472208713,2000,2000,2000,2000,0
20230828,163100,472208713,2000,2000,2000,2000,0
20230828,163000,472208713,2000,2000,2000,2000,0
20230828,162900,472208713,2000,2000,2000,2000,0
20230828,162800,472208713,2000,2000,2000,2000,0
20230828,162700,472208713,2000,2000,2000,2000,0
20230828,162600,472208713,2000,2000,2000,2000,0
20230828,162500,472208713,2000,2000,2000,2000,0
20230828,162400,472208713,2000,2000,2000,2000,0
20230828,162300,472208713,2000,2000,2000,2000,0
20230828,162200,472208713,2000,2000,2000,2000,0
20230828,162100,472208713,2000,2000,2000,2000,0
20230828,162000,472208713,2000,2000,2000,2000,0
20230828,161900,472208713,2000,2000,2000,2000,0
20230828,161800,472208713,2000,2000,2000,2000,0
20230828,161700,472208713,2000,2000,2000,2000,5340
20230828,161600,472208713,2000,2000,2000,2000,0
20230828,161500,472208713,2000,2000,2000,2000,0
20230828,161400,472208713,2000,2000,2000,2000,0
20230828,161300,472208713,2000,2000,2000,2000,0
20230828,161200,472208713,2000,2000,2000,2000,0
20230828,161100,472208713,2000,2000,2000,2000,0
20230828,161000,472208713,2000,2000,2000,2000,0
20230828,160900,472208713,2000,2000,2000,2000,0
20230828,160800,472208713,2000,2000,2000,2000,0
20230828,160700,472208713,2000,2000,2000,2000,0
20230828,160600,472208713,2000,2000,2000,2000,0
20230828,160500,472208713,2000,2000,2000,2000,0
20230828,160400,472208713,2000,2000,2000,2000,0
20230828,160300,472208713,2000,2000,2000,2000,0
20230828,160200,472208713,2000,2000,2000,2000,0
20230828,160100,472208713,2000,2000,2000,2000,0
20230828,160000,472208713,2000,2000,2000,2000,0
20230828,155900,472208713,2000,2000,2000,2000,0
20230828,155800,472208713,2000,2000,2000,2000,0
20230828,155700,472208713,2000,2000,2000,2000,0
20230828,155600,472208713,2000,2000,2000,2000,0
20230828,155500,472208713,2000,2000,2000,2000,0
20230828,155400,472208713,2000,2000,2000,2000,0
20230828,155300,472208713,2000,2000,2000,2000,0
20230828,155200,472208713,2000,2000,2000,2000,0
20230828,155100,472208713,2000,2000,2000,2000,0
20230828,155000,472208713,2000,2000,2000,2000,0
20230828,154900,472208713,2000,2000,2000,2000,0
20230828,154800,472208713,2000,2000,2000,2000,0
20230828,154700,472208713,2000,2000,2000,2000,5340
20230828,154600,472208713,2000,2000,2000,2000,0
20230828,154500,472208713,2000,2000,2000,2000,0
20230828,154400,472208713,2000,2000,2000,2000,0
20230828,154300,472208713,2000,2000,2000,2000,0
20230828,154200,472208713,2000,2000,2000,2000,0
20230828,154100,472208713,2000,2000,2000,2000,0
20230828,154000,472208713,2000,2000,2000,2000,0
20230828,153900,472208713,2000,2000,2000,2000,0
20230828,153800,472208713,2000,2000,2000,2000,0
20230828,153700,472208713,2000,2000,2000,2000,0
20230828,153600,472208713,2000,2000,2000,2000,0
20230828,153500,472208713,2000,2000,2000,2000,0
20230828,153400,472208713,2000,2000,2000,2000,0
20230828,153300,472208713,2000,2000,2000,2000,0
20230828,153200,472208713,2000,2000,2000,2000,0
20230828,153100,472208713,2000,2000,2000,2000,0
20230828,153000,472208713,2000,2000,2000,2000,5340
20230828,152900,461528713,2000,2000,2000,2000,0
20230828,152800,461528713,2000,2000,2000,2000,0
20230828,152700,461528713,2000,2000,2000,2000,0
20230828,152600,461528713,2000,2000,2000,2000,0
20230828,152500,461528713,2000,2000,2000,2000,0
20230828,152400,461528713,2000,2000,2000,2000,0
20230828,152300,461528713,2000,2000,2000,2000,0
20230828,152200,461528713,2000,2000,2000,2000,0
20230828,152100,461528713,2000,2000,2000,2000,0
20230828,152000,461528713,2000,2000,2000,2000,0
20230828,151900,461528713,2000,2010,2010,2000,9981
20230828,151800,441539143,2010,2010,2010,2010,4
20230828,151700,441531103,2010,2010,2010,2010,5
20230828,151600,441521053,2010,2010,2010,2010,0
20230828,151500,441521053,2010,2010,2010,2005,20
20230828,151400,441480918,2005,2005,2005,2005,40
20230828,151300,441400718,2010,2010,2010,2010,200
20230828,151200,440998718,2010,2010,2010,2010,2
20230828,151100,440994698,2010,2005,2010,2005,1102
20230828,151000,438785178,2010,2010,2010,2005,393
20230828,150900,437997153,2010,2005,2010,2005,8
20230828,150800,437981108,2010,2015,2015,2010,243
20230828,150700,437492653,2015,2015,2015,2015,0
20230828,150600,437492653,2015,2015,2015,2015,2
20230828,150500,437488623,2010,2010,2010,2010,683
20230828,150400,436115793,2010,2010,2010,2010,897
20230828,150300,434312823,2010,2010,2010,2010,10
20230828,150200,434292723,2010,2005,2010,2005,6
20230828,150100,434280688,2010,2010,2010,2010,2
20230828,150000,434276668,2010,2010,2010,2010,29
20230828,145900,434218378,2010,2010,2010,2005,1003
20230828,145800,432207348,2005,2005,2005,2005,1414
20230828,145700,429372278,2010,2010,2010,2010,8
20230828,145600,429356198,2010,2005,2010,2005,3031
20230828,145500,423264043,2010,2010,2010,2010,100
20230828,145400,423063043,2010,2010,2010,2010,0
20230828,145300,423063043,2010,2005,2010,2005,18
20230828,145200,423026908,2010,2010,2010,2010,1
20230828,145100,423024898,2010,2010,2010,2005,2103
20230828,145000,418808073,2010,2010,2010,2010,0
20230828,144900,418808073,2010,2010,2010,2010,0
20230828,144800,418808073,2010,2010,2010,2010,1293
20230828,144700,416209143,2010,2010,2010,2010,0
20230828,144600,416209143,2010,2010,2010,2010,0
20230828,144500,416209143,2010,2010,2010,2010,3
20230828,144400,416203113,2005,2010,2010,2005,280
20230828,144300,415641563,2010,2005,2010,2005,225
20230828,144200,415190403,2010,2010,2010,2010,0
20230828,144100,415190403,2010,2010,2010,2010,0
20230828,144000,415190403,2010,2005,2010,2005,281
20230828,143900,414626948,2010,2005,2010,2005,1019
20230828,143800,412583848,2010,2010,2010,2010,0
20230828,143700,412583848,2010,2010,2010,2010,0
20230828,143600,412583848,2010,2010,2010,2010,10
20230828,143500,412563748,2010,2010,2010,2010,0
20230828,143400,412563748,2010,2010,2010,2010,11
20230828,143300,412541638,2010,2010,2010,2010,30
20230828,143200,412481338,2010,2010,2010,2010,30
20230828,143100,412421038,2010,2010,2010,2010,0
20230828,143000,412421038,2010,2010,2010,2010,49
20230828,142900,412322548,2010,2010,2010,2010,21
20230828,142800,412280338,2010,2010,2010,2010,33
20230828,142700,412214008,2010,2010,2010,2010,2133
20230828,142600,407926678,2010,2005,2010,2005,5377
20230828,142500,397136293,2010,2010,2010,2010,0
20230828,142400,397136293,2010,2010,2010,2010,0
20230828,142300,397136293,2010,2010,2010,2010,0
20230828,142200,397136293,2010,2010,2010,2010,0
20230828,142100,397136293,2010,2010,2010,2010,200
20230828,142000,396734293,2010,2010,2010,2010,0
20230828,141900,396734293,2010,2010,2010,2010,0
20230828,141800,396734293,2010,2010,2010,2010,15
20230828,141700,396704143,2010,2010,2010,2010,0
20230828,141600,396704143,2010,2010,2010,2010,0
20230828,141500,396704143,2010,2010,2010,2010,7
20230828,141400,396690073,2010,2005,2010,2005,21
20230828,141300,396647963,2005,2005,2010,2005,116
20230828,141200,396415378,2010,2010,2010,2010,1
20230828,141100,396413368,2010,2010,2010,2010,18
20230828,141000,396377188,2010,2010,2010,2010,1
20230828,140900,396375178,2010,2005,2010,2005,2743
20230828,140800,390861843,2010,2010,2010,2010,7
20230828,140700,390847773,2010,2010,2010,2010,0
20230828,140600,390847773,2010,2010,2010,2010,0
20230828,140500,390847773,2010,2010,2010,2010,0
20230828,140400,390847773,2010,2010,2010,2010,1
20230828,140300,390845763,2010,2005,2010,2005,5411
20230828,140200,379996703,2010,2010,2010,2010,1
20230828,140100,379994693,2010,2005,2010,2005,220
20230828,140000,379553588,2010,2010,2010,2010,12
20230828,135900,379529468,2015,2015,2015,2015,0
20230828,135800,379529468,2015,2015,2015,2015,0
20230828,135700,379529468,2015,2015,2015,2015,0
20230828,135600,379529468,2015,2015,2015,2015,0
20230828,135500,379529468,2015,2010,2015,2010,226
20230828,135400,379075203,2010,2010,2010,2010,91
20230828,135300,378892293,2010,2010,2010,2010,0
20230828,135200,378892293,2010,2010,2010,2010,120
20230828,135100,378651093,2010,2010,2010,2010,3119
20230828,135000,372381903,2015,2015,2015,2015,0
20230828,134900,372381903,2015,2015,2015,2015,0
20230828,134800,372381903,2015,2015,2015,2015,0
20230828,134700,372381903,2015,2015,2015,2015,1
20230828,134600,372379888,2010,2015,2015,2010,1376
20230828,134500,369614123,2010,2010,2015,2010,422
20230828,134400,368765868,2015,2015,2015,2015,266
20230828,134300,368229878,2020,2020,2020,2020,0
20230828,134200,368229878,2020,2020,2020,2020,1
20230828,134100,368227858,2020,2015,2020,2015,316
20230828,134000,367591113,2020,2015,2020,2015,93
20230828,133900,367403713,2020,2020,2020,2020,0
20230828,133800,367403713,2020,2020,2020,2020,0
20230828,133700,367403713,2020,2015,2020,2015,11
20230828,133600,367381543,2020,2020,2020,2020,0
20230828,133500,367381543,2020,2020,2020,2020,1
20230828,133400,367379523,2020,2015,2020,2015,801
20230828,133300,365765503,2020,2015,2020,2015,2001
20230828,133200,361733483,2020,2020,2020,2020,1395
20230828,133100,358915583,2020,2020,2020,2020,0
20230828,133000,358915583,2020,2015,2020,2015,60
20230828,132900,358794398,2020,2020,2020,2020,0
20230828,132800,358794398,2020,2020,2020,2020,1
20230828,132700,358792378,2020,2020,2020,2020,0
20230828,132600,358792378,2020,2020,2020,2020,99
20230828,132500,358592398,2020,2020,2020,2020,0
20230828,132400,358592398,2020,2020,2020,2020,0
20230828,132300,358592398,2020,2015,2020,2015,1001
20230828,132200,356575378,2020,2020,2020,2020,0
20230828,132100,356575378,2020,2020,2020,2020,1000
20230828,132000,354555378,2020,2020,2020,2020,0
20230828,131900,354555378,2020,2015,2020,2015,7
20230828,131800,354541268,2020,2020,2020,2020,0
20230828,131700,354541268,2020,2015,2020,2015,11
20230828,131600,354519093,2020,2020,2020,2020,3998
20230828,131500,346443133,2020,2020,2020,2020,1
20230828,131400,346441113,2020,2020,2020,2020,0
20230828,131300,346441113,2020,2015,2020,2015,2259
20230828,131200,341889213,2020,2020,2020,2015,53
20230828,131100,341782273,2020,2015,2020,2015,3610
20230828,131000,334508118,2020,2020,2020,2020,0
20230828,130900,334508118,2020,2020,2020,2020,10
20230828,130800,334487918,2020,2020,2020,2020,0
20230828,130700,334487918,2020,2020,2020,2020,0
20230828,130600,334487918,2020,2020,2020,2020,0
20230828,130500,334487918,2020,2020,2020,2020,1
20230828,130400,334485898,2015,2020,2020,2015,17
20230828,130300,334451563,2015,2020,2020,2015,110
20230828,130200,334229863,2020,2020,2020,2020,100
20230828,130100,334027863,2020,2020,2020,2020,500
20230828,130000,333017863,2020,2015,2020,2015,1598
20230828,125900,329797888,2015,2015,2015,2015,0
20230828,125800,329797888,2015,2015,2015,2015,0
20230828,125700,329797888,2015,2015,2015,2015,0
20230828,125600,329797888,2015,2015,2015,2015,0
20230828,125500,329797888,2015,2015,2015,2015,0
20230828,125400,329797888,2015,2015,2015,2015,0
20230828,125300,329797888,2015,2015,2015,2015,0
20230828,125200,329797888,2015,2015,2015,2015,0
20230828,125100,329797888,2015,2015,2015,2015,10
20230828,125000,329777738,2015,2015,2015,2015,0
20230828,124900,329777738,2015,2015,2015,2015,0
20230828,124800,329777738,2015,2015,2015,2015,0
20230828,124700,329777738,2015,2015,2015,2015,0
20230828,124600,329777738,2015,2015,2015,2015,1
20230828,124500,329775723,2015,2015,2015,2015,382
20230828,124400,329005993,2015,2010,2015,2010,26
20230828,124300,328953728,2015,2015,2015,2010,76
20230828,124200,328800913,2010,2010,2010,2010,430
20230828,124100,327936613,2010,2010,2010,2010,0
20230828,124000,327936613,2010,2010,2010,2010,1
20230828,123900,327934603,2010,2010,2015,2010,1462
20230828,123800,324995978,2010,2010,2010,2010,20
20230828,123700,324955778,2010,2010,2010,2010,60
20230828,123600,324835178,2015,2015,2015,2015,0
20230828,123500,324835178,2015,2015,2015,2015,0
20230828,123400,324835178,2015,2015,2015,2015,500
20230828,123300,323827678,2015,2015,2015,2015,0
20230828,123200,323827678,2015,2015,2015,2015,0
20230828,123100,323827678,2015,2015,2015,2015,0
20230828,123000,323827678,2015,2015,2015,2015,0
20230828,122900,323827678,2015,2005,2015,2005,102
20230828,122800,323623153,2015,2015,2015,2015,0
20230828,122700,323623153,2015,2015,2015,2015,1
20230828,122600,323621138,2010,2010,2010,2010,380
20230828,122500,322857338,2015,2015,2015,2015,0
20230828,122400,322857338,2015,2015,2015,2015,1
20230828,122300,322855323,2010,2015,2015,2010,241
20230828,122200,322370908,2010,2010,2010,2010,1
20230828,122100,322368898,2015,2010,2015,2010,11
20230828,122000,322346783,2010,2015,2015,2010,1016
20230828,121900,320299613,2015,2015,2015,2015,0
20230828,121800,320299613,2015,2015,2015,2015,0
20230828,121700,320299613,2015,2015,2015,2015,0
20230828,121600,320299613,2015,2015,2015,2015,0
20230828,121500,320299613,2015,2015,2015,2015,1
20230828,121400,320297598,2010,2010,2010,2005,646
20230828,121300,319001273,2015,2015,2015,2015,0
20230828,121200,319001273,2015,2015,2015,2015,6
20230828,121100,318989183,2015,2015,2015,2015,0
20230828,121000,318989183,2015,2015,2015,2015,0
20230828,120900,318989183,2015,2015,2015,2015,0
20230828,120800,318989183,2015,2015,2015,2015,2
20230828,120700,318985153,2005,2005,2005,2005,0
20230828,120600,318985153,2005,2010,2010,2005,113
20230828,120500,318758538,2015,2015,2015,2015,0
20230828,120400,318758538,2015,2015,2015,2015,14
20230828,120300,318730328,2015,2015,2015,2015,0
20230828,120200,318730328,2015,2015,2015,2015,0
20230828,120100,318730328,2015,2015,2015,2015,0
20230828,120000,318730328,2015,2015,2015,2015,0
20230828,115900,318730328,2015,2010,2015,2010,34
20230828,115800,318661983,2010,2010,2010,2010,167
20230828,115700,318326313,2010,2010,2010,2010,230
20230828,115600,317864013,2010,2010,2010,2010,271
20230828,115500,317319303,2015,2010,2015,2005,2279
20230828,115400,312740548,2010,2015,2015,2010,175
20230828,115300,312388028,2015,2015,2015,2015,0
20230828,115200,312388028,2015,2015,2015,2015,0
20230828,115100,312388028,2015,2015,2015,2015,0
20230828,115000,312388028,2015,2015,2015,2015,0
20230828,114900,312388028,2015,2015,2015,2015,0
20230828,114800,312388028,2015,2015,2015,2015,0
20230828,114700,312388028,2015,2015,2015,2015,10
20230828,114600,312367878,2005,2005,2005,2005,0
20230828,114500,312367878,2005,2010,2015,2005,513
20230828,114400,311336783,2005,2005,2005,2005,22
20230828,114300,311292673,2005,2005,2005,2005,0
20230828,114200,311292673,2005,2010,2010,2005,4988
20230828,114100,301289793,2015,2015,2015,2015,0
20230828,114000,301289793,2015,2005,2015,2005,4401
20230828,113900,292465778,2010,2010,2010,2010,5712
20230828,113800,280984658,2015,2015,2015,2015,175
20230828,113700,280632033,2015,2015,2015,2015,236
20230828,113600,280156493,2020,2020,2020,2020,0
20230828,113500,280156493,2020,2020,2020,2020,11
20230828,113400,280134273,2020,2015,2020,2015,238
20230828,113300,279654673,2015,2015,2015,2015,0
20230828,113200,279654673,2015,2020,2020,2015,2191
20230828,113100,275237693,2020,2020,2020,2020,0
20230828,113000,275237693,2020,2020,2020,2020,1
20230828,112900,275235673,2015,2020,2020,2015,110
20230828,112800,275013523,2020,2020,2020,2020,2
20230828,112700,275009483,2020,2020,2020,2020,0
20230828,112600,275009483,2020,2020,2020,2020,8
20230828,112500,274993323,2020,2020,2020,2020,1
20230828,112400,274991303,2015,2015,2015,2015,1510
20230828,112300,271948653,2020,2020,2020,2020,3
20230828,112200,271942593,2020,2020,2020,2020,20
20230828,112100,271902193,2020,2020,2020,2020,909
20230828,112000,270066013,2020,2020,2020,2020,0
20230828,111900,270066013,2020,2020,2020,2020,0
20230828,111800,270066013,2020,2020,2020,2020,1
20230828,111700,270063993,2015,2020,2020,2015,526
20230828,111600,269001603,2020,2020,2020,2020,36
20230828,111500,268928883,2020,2020,2020,2020,0
20230828,111400,268928883,2020,2015,2020,2015,125
20230828,111300,268676983,2015,2015,2015,2015,100
20230828,111200,268475483,2020,2020,2020,2020,0
20230828,111100,268475483,2020,2020,2020,2020,72
20230828,111000,268330043,2020,2020,2020,2020,36
20230828,110900,268257323,2020,2020,2020,2020,0
20230828,110800,268257323,2020,2015,2020,2015,401
20230828,110700,267449303,2020,2020,2020,2020,40
20230828,110600,267368503,2015,2015,2015,2015,0
20230828,110500,267368503,2015,2015,2015,2015,1031
20230828,110400,265291038,2020,2020,2020,2020,31
20230828,110300,265228418,2020,2020,2020,2020,54
20230828,110200,265119338,2020,2020,2020,2020,0
20230828,110100,265119338,2020,2020,2020,2020,21
20230828,110000,265076918,2015,2015,2020,2015,282
20230828,105900,264508683,2015,2015,2015,2015,0
20230828,105800,264508683,2015,2020,2020,2015,1527
20230828,105700,261424278,2020,2020,2020,2020,0
20230828,105600,261424278,2020,2020,2020,2020,54
20230828,105500,261315198,2020,2020,2020,2020,0
20230828,105400,261315198,2020,2020,2020,2020,0
20230828,105300,261315198,2020,2020,2020,2020,1
20230828,105200,261313178,2020,2020,2020,2020,2
20230828,105100,261309138,2020,2020,2020,2020,0
20230828,105000,261309138,2020,2020,2020,2020,30
20230828,104900,261248538,2020,2020,2020,2020,1
20230828,104800,261246518,2015,2020,2020,2015,5777
20230828,104700,249605858,2020,2020,2020,2020,120
20230828,104600,249363458,2020,2020,2020,2020,0
20230828,104500,249363458,2020,2020,2020,2020,13
20230828,104400,249337198,2020,2020,2020,2020,0
20230828,104300,249337198,2020,2015,2020,2015,544
20230828,104200,248241033,2020,2020,2020,2020,2
20230828,104100,248236993,2015,2020,2020,2015,109
20230828,104000,248017313,2020,2020,2020,2020,0
20230828,103900,248017313,2020,2020,2020,2020,2
20230828,103800,248013273,2020,2015,2020,2015,6
20230828,103700,248001178,2020,2020,2020,2020,0
20230828,103600,248001178,2020,2015,2020,2015,1001
20230828,103500,245984158,2020,2020,2020,2020,1714
20230828,103400,242521878,2020,2020,2020,2020,0
20230828,103300,242521878,2020,2020,2020,2020,0
20230828,103200,242521878,2020,2020,2020,2020,0
20230828,103100,242521878,2020,2020,2020,2020,1296
20230828,103000,239903958,2020,2020,2020,2015,4003
20230828,102900,231837903,2015,2020,2020,2015,31
20230828,102800,231775433,2010,2010,2010,2010,50
20230828,102700,231674933,2020,2020,2020,2020,0
20230828,102600,231674933,2020,2020,2020,2020,1
20230828,102500,231672913,2020,2020,2020,2020,32
20230828,102400,231608273,2020,2020,2020,2020,1
20230828,102300,231606253,2015,2015,2020,2015,1754
20230828,102200,228071938,2020,2020,2020,2020,10
20230828,102100,228051738,2020,2020,2020,2020,0
20230828,102000,228051738,2020,2020,2020,2020,270
20230828,101900,227506338,2020,2020,2020,2020,0
20230828,101800,227506338,2020,2015,2020,2015,87
20230828,101700,227330748,2020,2010,2020,2010,1844
20230828,101600,223624273,2020,2020,2020,2020,52
20230828,101500,223519233,2020,2015,2020,2010,66
20230828,101400,223386228,2020,2020,2020,2020,35
20230828,101300,223315528,2020,2015,2020,2015,1031
20230828,101200,221238058,2020,2020,2020,2020,7
20230828,101100,221223918,2020,2020,2020,2020,40
20230828,101000,221143118,2020,2020,2020,2020,0
20230828,100900,221143118,2020,2020,2020,2020,0
20230828,100800,221143118,2020,2020,2020,2020,72
20230828,100700,220997678,2025,2025,2025,2025,0
20230828,100600,220997678,2025,2020,2025,2010,2421
20230828,100500,216112938,2025,2020,2025,2020,53
20230828,100400,216005723,2020,2020,2020,2020,12
20230828,100300,215981483,2020,2020,2020,2020,122
20230828,100200,215735043,2020,2020,2020,2020,45
20230828,100100,215644143,2025,2015,2025,2010,6
20230828,100000,215632063,2025,2025,2025,2010,513
20230828,095900,214597388,2025,2020,2025,2010,2142
20230828,095800,210279973,2020,2020,2020,2020,1
20230828,095700,210277953,2020,2020,2020,2020,510
20230828,095600,209247753,2015,2015,2015,2015,979
20230828,095500,207275068,2020,2015,2020,2015,10000
20230828,095400,187077568,2020,2020,2020,2020,54
20230828,095300,186968488,2020,2010,2020,2010,45
20230828,095200,186878018,2020,2020,2020,2020,0
20230828,095100,186878018,2020,2010,2020,2005,101
20230828,095000,186675423,2020,2020,2020,2020,0
20230828,094900,186675423,2020,2010,2020,2005,212
20230828,094800,186248678,2005,2010,2010,2005,2000
20230828,094700,182238573,2020,2020,2020,2020,1
20230828,094600,182236553,2020,2015,2020,2005,651
20230828,094500,180928463,2020,2020,2020,2020,139
20230828,094400,180647683,2020,2015,2020,2010,307
20230828,094300,180030588,2010,2020,2020,2010,470
20230828,094200,179082853,2020,2020,2020,2020,4
20230828,094100,179074773,2020,2010,2020,2005,201
20230828,094000,178671748,2020,2015,2020,2005,1176
20230828,093900,176310593,2025,2020,2025,2020,40
20230828,093800,176229693,2025,2020,2025,2020,504
20230828,093700,175211593,2020,2020,2020,2020,3
20230828,093600,175205533,2025,2025,2025,2015,1027
20230828,093500,173126858,2020,2020,2025,2015,1173
20230828,093400,170757463,2025,2020,2025,2020,313
20230828,093300,170125198,2025,2020,2025,2020,5000
20230828,093200,160022448,2020,2015,2020,2010,161
20230828,093100,159698043,2015,2015,2015,2015,1067
20230828,093000,157548038,2015,2015,2015,2015,3138
20230828,092900,151224968,2015,2015,2015,2015,496
20230828,092800,150225528,2015,2010,2015,2010,3779
20230828,092700,142629733,2010,2005,2010,2005,1836
20230828,092600,138948513,2005,2005,2005,2005,0
20230828,092500,138948513,2005,2000,2005,2000,28968
20230828,092400,81012503,2000,2005,2005,2000,3402
20230828,092300,74207948,2005,2005,2005,2005,2000
20230828,092200,70197948,2005,2005,2005,2005,1400
20230828,092100,67390948,2005,2005,2005,2005,44
20230828,092000,67302728,2005,2005,2005,2005,0
20230828,091900,67302728,2005,2005,2005,2005,9
20230828,091800,67284683,2005,2005,2005,2005,832
20230828,091700,65616523,2000,2000,2005,2000,42
20230828,091600,65532518,2005,2005,2005,2005,0
20230828,091500,65532518,2005,2005,2005,2005,1571
20230828,091400,62382663,2005,2005,2005,2005,1
20230828,091300,62380658,2005,2005,2005,2005,6
20230828,091200,62368628,2005,2005,2005,2005,500
20230828,091100,61366128,2005,2005,2005,2005,103
20230828,091000,61159613,2000,2000,2000,2000,1366
20230828,090900,58427613,2000,2000,2000,2000,157
20230828,090800,58113613,2000,2005,2005,1991,1969
20230828,090700,54183238,2000,2010,2010,1999,1709
20230828,090600,50765194,2010,2010,2010,2000,400
20230828,090500,49965124,2010,2005,2010,2005,325
20230828,090400,49312874,2010,2010,2010,1999,572
20230828,090300,48168551,2010,2005,2015,2005,3508
20230828,090200,41111741,2005,1994,2005,1994,8608
20230828,090100,23901392,1994,1994,1994,1994,465
20230828,090000,22974182,1994,1991,1994,1991,11539