KissMeData/009270/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,185000,102741956,1315,1315,1315,1315,2776
20230829,184900,102741956,1315,1315,1315,1315,0
20230829,184800,102741956,1315,1315,1315,1315,0
20230829,184700,102741956,1315,1315,1315,1315,0
20230829,184600,102741956,1315,1315,1315,1315,0
20230829,184500,102741956,1315,1315,1315,1315,0
20230829,184400,102741956,1315,1315,1315,1315,0
20230829,184300,102741956,1315,1315,1315,1315,0
20230829,184200,102741956,1315,1315,1315,1315,0
20230829,184100,102741956,1315,1315,1315,1315,0
20230829,184000,102741956,1315,1315,1315,1315,0
20230829,183900,102741956,1315,1315,1315,1315,0
20230829,183800,102741956,1315,1315,1315,1315,0
20230829,183700,102741956,1315,1315,1315,1315,0
20230829,183600,102741956,1315,1315,1315,1315,0
20230829,183500,102741956,1315,1315,1315,1315,0
20230829,183400,102741956,1315,1315,1315,1315,0
20230829,183300,102741956,1315,1315,1315,1315,0
20230829,183200,102741956,1315,1315,1315,1315,0
20230829,183100,102741956,1315,1315,1315,1315,0
20230829,183000,102741956,1315,1315,1315,1315,0
20230829,182900,102741956,1315,1315,1315,1315,0
20230829,182800,102741956,1315,1315,1315,1315,0
20230829,182700,102741956,1315,1315,1315,1315,0
20230829,182600,102741956,1315,1315,1315,1315,0
20230829,182500,102741956,1315,1315,1315,1315,0
20230829,182400,102741956,1315,1315,1315,1315,0
20230829,182300,102741956,1315,1315,1315,1315,0
20230829,182200,102741956,1315,1315,1315,1315,0
20230829,182100,102741956,1315,1315,1315,1315,0
20230829,182000,102741956,1315,1315,1315,1315,2776
20230829,181900,102741956,1315,1315,1315,1315,0
20230829,181800,102741956,1315,1315,1315,1315,0
20230829,181700,102741956,1315,1315,1315,1315,0
20230829,181600,102741956,1315,1315,1315,1315,0
20230829,181500,102741956,1315,1315,1315,1315,0
20230829,181400,102741956,1315,1315,1315,1315,0
20230829,181300,102741956,1315,1315,1315,1315,0
20230829,181200,102741956,1315,1315,1315,1315,0
20230829,181100,102741956,1315,1315,1315,1315,0
20230829,181000,102741956,1315,1315,1315,1315,0
20230829,180900,102741956,1315,1315,1315,1315,0
20230829,180800,102741956,1315,1315,1315,1315,0
20230829,180700,102741956,1315,1315,1315,1315,0
20230829,180600,102741956,1315,1315,1315,1315,0
20230829,180500,102741956,1315,1315,1315,1315,0
20230829,180400,102741956,1315,1315,1315,1315,0
20230829,180300,102741956,1315,1315,1315,1315,0
20230829,180200,102741956,1315,1315,1315,1315,0
20230829,180100,102741956,1315,1315,1315,1315,0
20230829,180000,102741956,1315,1315,1315,1315,0
20230829,175900,102741956,1315,1315,1315,1315,0
20230829,175800,102741956,1315,1315,1315,1315,0
20230829,175700,102741956,1315,1315,1315,1315,0
20230829,175600,102741956,1315,1315,1315,1315,0
20230829,175500,102741956,1315,1315,1315,1315,0
20230829,175400,102741956,1315,1315,1315,1315,0
20230829,175300,102741956,1315,1315,1315,1315,0
20230829,175200,102741956,1315,1315,1315,1315,0
20230829,175100,102741956,1315,1315,1315,1315,0
20230829,175000,102741956,1315,1315,1315,1315,2776
20230829,174900,102741956,1315,1315,1315,1315,0
20230829,174800,102741956,1315,1315,1315,1315,0
20230829,174700,102741956,1315,1315,1315,1315,0
20230829,174600,102741956,1315,1315,1315,1315,0
20230829,174500,102741956,1315,1315,1315,1315,0
20230829,174400,102741956,1315,1315,1315,1315,0
20230829,174300,102741956,1315,1315,1315,1315,0
20230829,174200,102741956,1315,1315,1315,1315,0
20230829,174100,102741956,1315,1315,1315,1315,0
20230829,174000,102741956,1315,1315,1315,1315,0
20230829,173900,102741956,1315,1315,1315,1315,0
20230829,173800,102741956,1315,1315,1315,1315,0
20230829,173700,102741956,1315,1315,1315,1315,0
20230829,173600,102741956,1315,1315,1315,1315,0
20230829,173500,102741956,1315,1315,1315,1315,0
20230829,173400,102741956,1315,1315,1315,1315,0
20230829,173300,102741956,1315,1315,1315,1315,0
20230829,173200,102741956,1315,1315,1315,1315,0
20230829,173100,102741956,1315,1315,1315,1315,0
20230829,173000,102741956,1315,1315,1315,1315,0
20230829,172900,102741956,1315,1315,1315,1315,0
20230829,172800,102741956,1315,1315,1315,1315,0
20230829,172700,102741956,1315,1315,1315,1315,0
20230829,172600,102741956,1315,1315,1315,1315,0
20230829,172500,102741956,1315,1315,1315,1315,0
20230829,172400,102741956,1315,1315,1315,1315,0
20230829,172300,102741956,1315,1315,1315,1315,0
20230829,172200,102741956,1315,1315,1315,1315,0
20230829,172100,102741956,1315,1315,1315,1315,0
20230829,172000,102741956,1315,1315,1315,1315,2776
20230829,171900,102741956,1315,1315,1315,1315,0
20230829,171800,102741956,1315,1315,1315,1315,0
20230829,171700,102741956,1315,1315,1315,1315,0
20230829,171600,102741956,1315,1315,1315,1315,0
20230829,171500,102741956,1315,1315,1315,1315,0
20230829,171400,102741956,1315,1315,1315,1315,0
20230829,171300,102741956,1315,1315,1315,1315,0
20230829,171200,102741956,1315,1315,1315,1315,0
20230829,171100,102741956,1315,1315,1315,1315,0
20230829,171000,102741956,1315,1315,1315,1315,0
20230829,170900,102741956,1315,1315,1315,1315,0
20230829,170800,102741956,1315,1315,1315,1315,0
20230829,170700,102741956,1315,1315,1315,1315,0
20230829,170600,102741956,1315,1315,1315,1315,0
20230829,170500,102741956,1315,1315,1315,1315,0
20230829,170400,102741956,1315,1315,1315,1315,0
20230829,170300,102741956,1315,1315,1315,1315,0
20230829,170200,102741956,1315,1315,1315,1315,0
20230829,170100,102741956,1315,1315,1315,1315,0
20230829,170000,102741956,1315,1315,1315,1315,0
20230829,165900,102741956,1315,1315,1315,1315,0
20230829,165800,102741956,1315,1315,1315,1315,0
20230829,165700,102741956,1315,1315,1315,1315,0
20230829,165600,102741956,1315,1315,1315,1315,0
20230829,165500,102741956,1315,1315,1315,1315,0
20230829,165400,102741956,1315,1315,1315,1315,0
20230829,165300,102741956,1315,1315,1315,1315,0
20230829,165200,102741956,1315,1315,1315,1315,0
20230829,165100,102741956,1315,1315,1315,1315,0
20230829,165000,102741956,1315,1315,1315,1315,2776
20230829,164900,102741956,1315,1315,1315,1315,0
20230829,164800,102741956,1315,1315,1315,1315,0
20230829,164700,102741956,1315,1315,1315,1315,0
20230829,164600,102741956,1315,1315,1315,1315,0
20230829,164500,102741956,1315,1315,1315,1315,0
20230829,164400,102741956,1315,1315,1315,1315,0
20230829,164300,102741956,1315,1315,1315,1315,0
20230829,164200,102741956,1315,1315,1315,1315,0
20230829,164100,102741956,1315,1315,1315,1315,0
20230829,164000,102741956,1315,1315,1315,1315,0
20230829,163900,102741956,1315,1315,1315,1315,0
20230829,163800,102741956,1315,1315,1315,1315,0
20230829,163700,102741956,1315,1315,1315,1315,0
20230829,163600,102741956,1315,1315,1315,1315,0
20230829,163500,102741956,1315,1315,1315,1315,0
20230829,163400,102741956,1315,1315,1315,1315,0
20230829,163300,102741956,1315,1315,1315,1315,0
20230829,163200,102741956,1315,1315,1315,1315,0
20230829,163100,102741956,1315,1315,1315,1315,0
20230829,163000,102741956,1315,1315,1315,1315,0
20230829,162900,102741956,1315,1315,1315,1315,0
20230829,162800,102741956,1315,1315,1315,1315,0
20230829,162700,102741956,1315,1315,1315,1315,0
20230829,162600,102741956,1315,1315,1315,1315,0
20230829,162500,102741956,1315,1315,1315,1315,0
20230829,162400,102741956,1315,1315,1315,1315,0
20230829,162300,102741956,1315,1315,1315,1315,0
20230829,162200,102741956,1315,1315,1315,1315,0
20230829,162100,102741956,1315,1315,1315,1315,0
20230829,162000,102741956,1315,1315,1315,1315,2776
20230829,161900,102741956,1315,1315,1315,1315,0
20230829,161800,102741956,1315,1315,1315,1315,0
20230829,161700,102741956,1315,1315,1315,1315,0
20230829,161600,102741956,1315,1315,1315,1315,0
20230829,161500,102741956,1315,1315,1315,1315,0
20230829,161400,102741956,1315,1315,1315,1315,0
20230829,161300,102741956,1315,1315,1315,1315,0
20230829,161200,102741956,1315,1315,1315,1315,0
20230829,161100,102741956,1315,1315,1315,1315,0
20230829,161000,102741956,1315,1315,1315,1315,0
20230829,160900,102741956,1315,1315,1315,1315,0
20230829,160800,102741956,1315,1315,1315,1315,0
20230829,160700,102741956,1315,1315,1315,1315,0
20230829,160600,102741956,1315,1315,1315,1315,0
20230829,160500,102741956,1315,1315,1315,1315,0
20230829,160400,102741956,1315,1315,1315,1315,0
20230829,160300,102741956,1315,1315,1315,1315,0
20230829,160200,102741956,1315,1315,1315,1315,0
20230829,160100,102741956,1315,1315,1315,1315,0
20230829,160000,102741956,1315,1315,1315,1315,0
20230829,155900,102741956,1315,1315,1315,1315,0
20230829,155800,102741956,1315,1315,1315,1315,0
20230829,155700,102741956,1315,1315,1315,1315,0
20230829,155600,102741956,1315,1315,1315,1315,0
20230829,155500,102741956,1315,1315,1315,1315,0
20230829,155400,102741956,1315,1315,1315,1315,0
20230829,155300,102741956,1315,1315,1315,1315,0
20230829,155200,102741956,1315,1315,1315,1315,0
20230829,155100,102741956,1315,1315,1315,1315,0
20230829,155000,102741956,1315,1315,1315,1315,2776
20230829,154900,102741956,1315,1315,1315,1315,0
20230829,154800,102741956,1315,1315,1315,1315,0
20230829,154700,102741956,1315,1315,1315,1315,0
20230829,154600,102741956,1315,1315,1315,1315,0
20230829,154500,102741956,1315,1315,1315,1315,0
20230829,154400,102741956,1315,1315,1315,1315,0
20230829,154300,102741956,1315,1315,1315,1315,0
20230829,154200,102741956,1315,1315,1315,1315,0
20230829,154100,102741956,1315,1315,1315,1315,0
20230829,154000,102741956,1315,1315,1315,1315,0
20230829,153900,102741956,1315,1315,1315,1315,0
20230829,153800,102741956,1315,1315,1315,1315,0
20230829,153700,102741956,1315,1315,1315,1315,0
20230829,153600,102741956,1315,1315,1315,1315,0
20230829,153500,102741956,1315,1315,1315,1315,0
20230829,153400,102741956,1315,1315,1315,1315,0
20230829,153300,102741956,1315,1315,1315,1315,0
20230829,153200,102741956,1315,1315,1315,1315,0
20230829,153100,102741956,1315,1315,1315,1315,0
20230829,153000,102741956,1315,1315,1315,1315,2776
20230829,152900,99091516,1317,1317,1317,1317,0
20230829,152800,99091516,1317,1317,1317,1317,0
20230829,152700,99091516,1317,1317,1317,1317,0
20230829,152600,99091516,1317,1317,1317,1317,0
20230829,152500,99091516,1317,1317,1317,1317,0
20230829,152400,99091516,1317,1317,1317,1317,0
20230829,152300,99091516,1317,1317,1317,1317,0
20230829,152200,99091516,1317,1317,1317,1317,0
20230829,152100,99091516,1317,1317,1317,1317,0
20230829,152000,99091516,1317,1317,1317,1317,0
20230829,151900,99091516,1317,1315,1317,1315,5
20230829,151800,99084939,1317,1317,1317,1317,2
20230829,151700,99082305,1317,1315,1317,1315,2
20230829,151600,99079673,1317,1315,1317,1315,15
20230829,151500,99059946,1317,1317,1317,1317,1
20230829,151400,99058629,1317,1317,1317,1315,3
20230829,151300,99054680,1317,1317,1317,1317,0
20230829,151200,99054680,1317,1317,1317,1317,0
20230829,151100,99054680,1317,1315,1317,1315,76
20230829,151000,98954738,1317,1317,1317,1317,0
20230829,150900,98954738,1317,1317,1317,1317,0
20230829,150800,98954738,1317,1317,1317,1317,1
20230829,150700,98953421,1315,1315,1315,1315,35
20230829,150600,98907396,1315,1315,1315,1315,1791
20230829,150500,96552231,1317,1317,1317,1317,0
20230829,150400,96552231,1317,1317,1317,1317,0
20230829,150300,96552231,1317,1317,1317,1317,0
20230829,150200,96552231,1317,1316,1317,1316,11
20230829,150100,96537754,1314,1316,1316,1314,35
20230829,150000,96491762,1317,1317,1317,1317,1
20230829,145900,96490445,1313,1313,1313,1313,0
20230829,145800,96490445,1313,1316,1316,1313,30
20230829,145700,96451021,1317,1317,1317,1317,0
20230829,145600,96451021,1317,1317,1317,1317,0
20230829,145500,96451021,1317,1315,1317,1313,1001
20230829,145400,95135768,1318,1318,1318,1318,0
20230829,145300,95135768,1318,1318,1318,1318,0
20230829,145200,95135768,1318,1318,1318,1318,0
20230829,145100,95135768,1318,1318,1318,1318,0
20230829,145000,95135768,1318,1318,1318,1318,0
20230829,144900,95135768,1318,1318,1318,1318,0
20230829,144800,95135768,1318,1318,1318,1318,0
20230829,144700,95135768,1318,1318,1318,1318,1
20230829,144600,95134450,1317,1317,1317,1317,0
20230829,144500,95134450,1317,1317,1317,1317,0
20230829,144400,95134450,1317,1317,1317,1317,0
20230829,144300,95134450,1317,1317,1317,1317,44
20230829,144200,95076502,1314,1314,1314,1314,0
20230829,144100,95076502,1314,1317,1317,1314,135
20230829,144000,94899082,1319,1319,1319,1319,0
20230829,143900,94899082,1319,1319,1319,1319,0
20230829,143800,94899082,1319,1319,1319,1319,0
20230829,143700,94899082,1319,1319,1319,1319,0
20230829,143600,94899082,1319,1319,1319,1319,0
20230829,143500,94899082,1319,1319,1319,1319,2
20230829,143400,94896444,1319,1319,1319,1319,0
20230829,143300,94896444,1319,1313,1319,1313,291
20230829,143200,94514355,1314,1314,1314,1314,1812
20230829,143100,92133387,1314,1314,1314,1314,25
20230829,143000,92100537,1314,1315,1315,1314,200
20230829,142900,91837732,1314,1314,1314,1314,0
20230829,142800,91837732,1314,1314,1314,1314,0
20230829,142700,91837732,1314,1314,1314,1314,0
20230829,142600,91837732,1314,1314,1314,1314,0
20230829,142500,91837732,1314,1314,1314,1314,0
20230829,142400,91837732,1314,1317,1317,1314,500
20230829,142300,91180666,1320,1320,1320,1320,0
20230829,142200,91180666,1320,1320,1320,1320,0
20230829,142100,91180666,1320,1320,1320,1320,1005
20230829,142000,89854066,1315,1315,1315,1315,0
20230829,141900,89854066,1315,1315,1315,1315,0
20230829,141800,89854066,1315,1315,1315,1315,0
20230829,141700,89854066,1315,1315,1315,1315,72
20230829,141600,89759386,1315,1321,1321,1315,1001
20230829,141500,88442879,1314,1314,1314,1314,500
20230829,141400,87785879,1314,1320,1320,1314,2000
20230829,141300,85146122,1320,1320,1320,1320,0
20230829,141200,85146122,1320,1320,1320,1320,0
20230829,141100,85146122,1320,1320,1320,1320,1
20230829,141000,85144802,1320,1320,1320,1320,46
20230829,140900,85084082,1320,1320,1320,1320,0
20230829,140800,85084082,1320,1320,1320,1320,0
20230829,140700,85084082,1320,1320,1320,1320,1
20230829,140600,85082762,1314,1314,1314,1314,0
20230829,140500,85082762,1314,1314,1314,1314,1753
20230829,140400,82779320,1314,1314,1314,1314,1
20230829,140300,82778006,1314,1314,1314,1314,755
20230829,140200,81785936,1314,1318,1318,1314,1035
20230829,140100,80425583,1318,1318,1318,1318,0
20230829,140000,80425583,1318,1318,1318,1318,0
20230829,135900,80425583,1318,1318,1318,1318,8
20230829,135800,80415039,1318,1318,1318,1318,0
20230829,135700,80415039,1318,1318,1318,1318,0
20230829,135600,80415039,1318,1318,1318,1318,0
20230829,135500,80415039,1318,1319,1319,1318,236
20230829,135400,80103990,1319,1319,1319,1319,0
20230829,135300,80103990,1319,1319,1319,1319,0
20230829,135200,80103990,1319,1319,1319,1319,0
20230829,135100,80103990,1319,1319,1319,1319,0
20230829,135000,80103990,1319,1319,1319,1319,0
20230829,134900,80103990,1319,1317,1319,1317,142
20230829,134800,79916768,1319,1319,1319,1319,100
20230829,134700,79784868,1317,1317,1317,1317,40
20230829,134600,79732188,1320,1320,1320,1320,0
20230829,134500,79732188,1320,1320,1320,1320,0
20230829,134400,79732188,1320,1320,1320,1320,1
20230829,134300,79730868,1317,1317,1317,1317,313
20230829,134200,79318647,1321,1321,1321,1321,0
20230829,134100,79318647,1321,1321,1321,1321,0
20230829,134000,79318647,1321,1321,1321,1321,0
20230829,133900,79318647,1321,1321,1321,1321,0
20230829,133800,79318647,1321,1321,1321,1321,0
20230829,133700,79318647,1321,1321,1321,1321,0
20230829,133600,79318647,1321,1321,1321,1321,0
20230829,133500,79318647,1321,1321,1321,1321,0
20230829,133400,79318647,1321,1321,1321,1321,0
20230829,133300,79318647,1321,1313,1321,1313,33
20230829,133200,79275091,1320,1320,1320,1320,5
20230829,133100,79268491,1321,1321,1321,1321,1
20230829,133000,79267170,1313,1313,1313,1313,0
20230829,132900,79267170,1313,1313,1313,1313,0
20230829,132800,79267170,1313,1313,1313,1313,0
20230829,132700,79267170,1313,1313,1313,1313,1000
20230829,132600,77954170,1313,1313,1313,1313,1
20230829,132500,77952857,1320,1320,1320,1320,0
20230829,132400,77952857,1320,1320,1320,1320,1
20230829,132300,77951537,1320,1320,1320,1320,2
20230829,132200,77948897,1320,1320,1320,1320,0
20230829,132100,77948897,1320,1320,1320,1320,0
20230829,132000,77948897,1320,1320,1320,1320,3
20230829,131900,77944937,1320,1320,1320,1320,0
20230829,131800,77944937,1320,1320,1320,1320,1
20230829,131700,77943617,1320,1320,1320,1320,2
20230829,131600,77940977,1321,1321,1321,1321,1
20230829,131500,77939656,1313,1315,1315,1313,523
20230829,131400,77252936,1313,1313,1313,1313,0
20230829,131300,77252936,1313,1314,1322,1313,1404
20230829,131200,75408142,1322,1322,1322,1322,0
20230829,131100,75408142,1322,1322,1322,1322,0
20230829,131000,75408142,1322,1316,1322,1314,803
20230829,130900,74352297,1322,1322,1322,1322,0
20230829,130800,74352297,1322,1322,1322,1322,0
20230829,130700,74352297,1322,1322,1322,1322,2
20230829,130600,74349653,1315,1319,1319,1315,1002
20230829,130500,73031965,1320,1320,1320,1320,1000
20230829,130400,71711965,1323,1323,1323,1323,20
20230829,130300,71685505,1323,1323,1323,1323,0
20230829,130200,71685505,1323,1323,1323,1323,2
20230829,130100,71682859,1323,1323,1323,1323,0
20230829,130000,71682859,1323,1323,1323,1323,0
20230829,125900,71682859,1323,1323,1323,1323,3
20230829,125800,71678890,1315,1316,1316,1315,776
20230829,125700,70658410,1323,1323,1323,1323,0
20230829,125600,70658410,1323,1323,1323,1323,0
20230829,125500,70658410,1323,1323,1323,1323,0
20230829,125400,70658410,1323,1323,1323,1323,0
20230829,125300,70658410,1323,1323,1323,1323,700
20230829,125200,69732310,1323,1323,1323,1323,0
20230829,125100,69732310,1323,1323,1323,1323,0
20230829,125000,69732310,1323,1323,1323,1323,0
20230829,124900,69732310,1323,1323,1323,1323,0
20230829,124800,69732310,1323,1323,1323,1323,0
20230829,124700,69732310,1323,1323,1323,1323,0
20230829,124600,69732310,1323,1323,1323,1323,0
20230829,124500,69732310,1323,1323,1323,1323,0
20230829,124400,69732310,1323,1316,1323,1315,112
20230829,124300,69584944,1315,1317,1317,1315,3000
20230829,124200,65639323,1323,1323,1323,1323,0
20230829,124100,65639323,1323,1323,1323,1323,0
20230829,124000,65639323,1323,1323,1323,1323,0
20230829,123900,65639323,1323,1323,1323,1323,0
20230829,123800,65639323,1323,1323,1323,1323,0
20230829,123700,65639323,1323,1323,1323,1323,9
20230829,123600,65627416,1323,1323,1323,1323,0
20230829,123500,65627416,1323,1323,1323,1323,0
20230829,123400,65627416,1323,1323,1323,1323,0
20230829,123300,65627416,1323,1323,1323,1323,0
20230829,123200,65627416,1323,1323,1323,1323,0
20230829,123100,65627416,1323,1323,1323,1323,22
20230829,123000,65598310,1323,1323,1323,1323,0
20230829,122900,65598310,1323,1323,1323,1323,0
20230829,122800,65598310,1323,1323,1323,1323,10
20230829,122700,65585080,1324,1324,1324,1324,0
20230829,122600,65585080,1324,1324,1324,1324,0
20230829,122500,65585080,1324,1324,1324,1324,0
20230829,122400,65585080,1324,1318,1324,1316,536
20230829,122300,64879676,1320,1320,1320,1320,10
20230829,122200,64866476,1320,1324,1324,1320,81
20230829,122100,64759552,1320,1320,1320,1320,10
20230829,122000,64746352,1320,1320,1320,1320,10
20230829,121900,64733152,1324,1324,1324,1324,0
20230829,121800,64733152,1324,1324,1324,1324,0
20230829,121700,64733152,1324,1324,1324,1324,0
20230829,121600,64733152,1324,1324,1324,1324,1
20230829,121500,64731828,1320,1320,1320,1320,20
20230829,121400,64705428,1324,1324,1324,1324,300
20230829,121300,64308228,1324,1324,1324,1324,0
20230829,121200,64308228,1324,1324,1324,1324,0
20230829,121100,64308228,1324,1324,1324,1324,0
20230829,121000,64308228,1324,1324,1324,1324,0
20230829,120900,64308228,1324,1324,1324,1324,0
20230829,120800,64308228,1324,1324,1324,1324,0
20230829,120700,64308228,1324,1324,1324,1324,0
20230829,120600,64308228,1324,1324,1324,1324,1
20230829,120500,64306904,1324,1324,1324,1324,0
20230829,120400,64306904,1324,1324,1324,1324,0
20230829,120300,64306904,1324,1324,1324,1324,0
20230829,120200,64306904,1324,1324,1324,1324,10
20230829,120100,64293664,1324,1324,1324,1324,0
20230829,120000,64293664,1324,1324,1324,1324,0
20230829,115900,64293664,1324,1324,1324,1324,16
20230829,115800,64272480,1324,1324,1324,1324,0
20230829,115700,64272480,1324,1324,1324,1324,0
20230829,115600,64272480,1324,1324,1324,1324,0
20230829,115500,64272480,1324,1324,1324,1324,0
20230829,115400,64272480,1324,1324,1324,1324,0
20230829,115300,64272480,1324,1324,1324,1324,10
20230829,115200,64259240,1324,1324,1324,1324,1
20230829,115100,64257916,1324,1324,1324,1324,0
20230829,115000,64257916,1324,1324,1324,1324,0
20230829,114900,64257916,1324,1324,1324,1324,0
20230829,114800,64257916,1324,1324,1324,1324,5
20230829,114700,64251296,1324,1324,1324,1324,0
20230829,114600,64251296,1324,1324,1324,1324,0
20230829,114500,64251296,1324,1324,1324,1324,0
20230829,114400,64251296,1324,1324,1324,1324,7
20230829,114300,64242028,1324,1324,1324,1324,0
20230829,114200,64242028,1324,1324,1324,1324,0
20230829,114100,64242028,1324,1324,1324,1324,0
20230829,114000,64242028,1324,1324,1324,1324,0
20230829,113900,64242028,1324,1324,1324,1324,0
20230829,113800,64242028,1324,1324,1324,1324,0
20230829,113700,64242028,1324,1324,1324,1324,0
20230829,113600,64242028,1324,1323,1324,1323,2
20230829,113500,64239381,1322,1322,1322,1322,0
20230829,113400,64239381,1322,1322,1322,1322,3
20230829,113300,64235415,1323,1323,1323,1323,0
20230829,113200,64235415,1323,1323,1323,1323,0
20230829,113100,64235415,1323,1319,1323,1319,10000
20230829,113000,51014253,1322,1322,1322,1322,0
20230829,112900,51014253,1322,1322,1322,1322,0
20230829,112800,51014253,1322,1322,1322,1322,0
20230829,112700,51014253,1322,1322,1322,1322,0
20230829,112600,51014253,1322,1322,1322,1322,0
20230829,112500,51014253,1322,1322,1322,1322,0
20230829,112400,51014253,1322,1322,1322,1322,3
20230829,112300,51010287,1314,1315,1315,1314,2
20230829,112200,51007658,1322,1322,1322,1322,0
20230829,112100,51007658,1322,1322,1322,1322,0
20230829,112000,51007658,1322,1322,1322,1322,0
20230829,111900,51007658,1322,1322,1322,1322,0
20230829,111800,51007658,1322,1322,1322,1322,0
20230829,111700,51007658,1322,1322,1322,1322,0
20230829,111600,51007658,1322,1322,1322,1322,1
20230829,111500,51006336,1322,1322,1322,1322,0
20230829,111400,51006336,1322,1320,1322,1320,25
20230829,111300,50973329,1322,1322,1322,1322,0
20230829,111200,50973329,1322,1322,1322,1322,0
20230829,111100,50973329,1322,1322,1322,1322,0
20230829,111000,50973329,1322,1322,1322,1322,0
20230829,110900,50973329,1322,1322,1322,1322,0
20230829,110800,50973329,1322,1322,1322,1322,0
20230829,110700,50973329,1322,1322,1322,1322,0
20230829,110600,50973329,1322,1322,1322,1322,0
20230829,110500,50973329,1322,1314,1322,1314,3
20230829,110400,50969371,1323,1323,1323,1323,0
20230829,110300,50969371,1323,1323,1323,1323,0
20230829,110200,50969371,1323,1323,1323,1323,0
20230829,110100,50969371,1323,1322,1323,1322,71
20230829,110000,50875498,1312,1312,1312,1312,0
20230829,105900,50875498,1312,1316,1316,1312,6000
20230829,105800,42990441,1323,1323,1323,1323,0
20230829,105700,42990441,1323,1323,1323,1323,0
20230829,105600,42990441,1323,1322,1323,1322,3
20230829,105500,42986474,1315,1322,1322,1315,315
20230829,105400,42570849,1322,1316,1322,1315,779
20230829,105300,41545724,1322,1320,1322,1320,5
20230829,105200,41539122,1316,1316,1317,1316,367
20230829,105100,41055883,1317,1317,1317,1317,1292
20230829,105000,39354319,1317,1318,1318,1317,882
20230829,104900,38191964,1317,1318,1318,1317,900
20230829,104800,37006559,1318,1319,1319,1318,1589
20230829,104700,34911657,1320,1320,1320,1320,0
20230829,104600,34911657,1320,1320,1320,1320,0
20230829,104500,34911657,1320,1320,1320,1320,0
20230829,104400,34911657,1320,1320,1320,1320,0
20230829,104300,34911657,1320,1320,1320,1320,1
20230829,104200,34910337,1318,1318,1318,1318,0
20230829,104100,34910337,1318,1318,1318,1318,0
20230829,104000,34910337,1318,1319,1319,1318,1274
20230829,103900,33229942,1319,1319,1319,1319,100
20230829,103800,33098042,1319,1319,1319,1319,1
20230829,103700,33096723,1319,1319,1319,1319,1
20230829,103600,33095404,1317,1320,1320,1317,7
20230829,103500,33086181,1320,1320,1320,1320,0
20230829,103400,33086181,1320,1320,1320,1320,0
20230829,103300,33086181,1320,1320,1320,1320,0
20230829,103200,33086181,1320,1320,1320,1320,0
20230829,103100,33086181,1320,1320,1320,1320,0
20230829,103000,33086181,1320,1320,1320,1320,0
20230829,102900,33086181,1320,1320,1320,1320,0
20230829,102800,33086181,1320,1321,1321,1320,94
20230829,102700,32962008,1323,1323,1323,1323,0
20230829,102600,32962008,1323,1323,1323,1323,0
20230829,102500,32962008,1323,1323,1323,1321,658
20230829,102400,32092786,1321,1321,1321,1321,0
20230829,102300,32092786,1321,1321,1321,1321,0
20230829,102200,32092786,1321,1321,1321,1321,0
20230829,102100,32092786,1321,1321,1321,1321,0
20230829,102000,32092786,1321,1321,1321,1321,0
20230829,101900,32092786,1321,1317,1321,1317,11
20230829,101800,32078259,1323,1323,1323,1323,0
20230829,101700,32078259,1323,1323,1323,1323,0
20230829,101600,32078259,1323,1323,1323,1323,0
20230829,101500,32078259,1323,1323,1323,1323,0
20230829,101400,32078259,1323,1323,1323,1323,0
20230829,101300,32078259,1323,1323,1323,1323,0
20230829,101200,32078259,1323,1323,1323,1323,0
20230829,101100,32078259,1323,1323,1323,1323,1
20230829,101000,32076936,1323,1323,1323,1323,0
20230829,100900,32076936,1323,1323,1323,1323,0
20230829,100800,32076936,1323,1323,1323,1323,0
20230829,100700,32076936,1323,1323,1323,1323,10
20230829,100600,32063706,1324,1324,1324,1324,0
20230829,100500,32063706,1324,1322,1324,1315,7093
20230829,100400,22714535,1324,1324,1324,1324,0
20230829,100300,22714535,1324,1324,1324,1324,1
20230829,100200,22713211,1320,1320,1320,1320,0
20230829,100100,22713211,1320,1321,1321,1320,1796
20230829,100000,20342475,1321,1321,1321,1321,46
20230829,095900,20281709,1320,1321,1321,1320,722
20230829,095800,19328612,1321,1320,1321,1320,3444
20230829,095700,14780588,1321,1320,1321,1320,2
20230829,095600,14777947,1320,1320,1320,1320,0
20230829,095500,14777947,1320,1320,1320,1320,0
20230829,095400,14777947,1320,1320,1320,1320,0
20230829,095300,14777947,1320,1320,1320,1320,0
20230829,095200,14777947,1320,1320,1320,1320,2537
20230829,095100,11429107,1320,1320,1320,1320,0
20230829,095000,11429107,1320,1320,1320,1320,20
20230829,094900,11402707,1320,1320,1320,1320,483
20230829,094800,10765147,1321,1321,1321,1321,10
20230829,094700,10751937,1321,1321,1321,1321,0
20230829,094600,10751937,1321,1321,1321,1321,10
20230829,094500,10738727,1321,1321,1321,1321,221
20230829,094400,10446786,1322,1322,1322,1322,163
20230829,094300,10231300,1323,1323,1323,1323,341
20230829,094200,9780157,1324,1324,1324,1324,140
20230829,094100,9594797,1324,1324,1324,1324,9
20230829,094000,9582881,1324,1324,1324,1324,58
20230829,093900,9506089,1324,1324,1324,1324,1
20230829,093800,9504765,1325,1324,1325,1324,35
20230829,093700,9458415,1325,1325,1325,1325,88
20230829,093600,9341815,1325,1325,1325,1325,23
20230829,093500,9311340,1324,1325,1325,1324,20
20230829,093400,9284859,1325,1325,1325,1325,0
20230829,093300,9284859,1325,1325,1325,1325,1
20230829,093200,9283534,1325,1324,1325,1324,1400
20230829,093100,7429932,1324,1323,1324,1323,31
20230829,093000,7388918,1324,1324,1324,1324,4
20230829,092900,7383622,1325,1325,1325,1325,0
20230829,092800,7383622,1325,1325,1325,1325,0
20230829,092700,7383622,1325,1325,1325,1325,0
20230829,092600,7383622,1325,1325,1325,1325,0
20230829,092500,7383622,1325,1325,1325,1325,43
20230829,092400,7326647,1326,1326,1326,1326,2
20230829,092300,7323995,1325,1325,1325,1325,81
20230829,092200,7216670,1325,1325,1325,1325,0
20230829,092100,7216670,1325,1325,1325,1325,0
20230829,092000,7216670,1325,1325,1325,1325,1
20230829,091900,7215345,1325,1325,1325,1325,1
20230829,091800,7214020,1327,1325,1327,1325,110
20230829,091700,7068252,1330,1330,1330,1330,0
20230829,091600,7068252,1330,1328,1330,1327,1911
20230829,091500,4527199,1328,1328,1328,1328,13
20230829,091400,4509935,1328,1328,1328,1328,0
20230829,091300,4509935,1328,1324,1328,1324,1115
20230829,091200,3032575,1324,1321,1324,1321,559
20230829,091100,2293076,1321,1321,1321,1321,0
20230829,091000,2293076,1321,1321,1321,1321,0
20230829,090900,2293076,1321,1321,1321,1321,0
20230829,090800,2293076,1321,1321,1321,1321,23
20230829,090700,2262693,1321,1321,1321,1320,306
20230829,090600,1858472,1321,1320,1321,1320,411
20230829,090500,1315552,1321,1320,1321,1320,277
20230829,090400,949879,1320,1321,1321,1320,26
20230829,090300,915553,1320,1320,1320,1320,164
20230829,090200,699073,1324,1324,1324,1324,199
20230829,090100,435597,1324,1325,1325,1324,6
20230829,090000,427652,1324,1324,1324,1324,323