KissMeData/014190/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,185400,102099093,1680,1680,1680,1680,3224
20230828,185300,102099093,1680,1680,1680,1680,0
20230828,185200,102099093,1680,1680,1680,1680,0
20230828,185100,102099093,1680,1680,1680,1680,0
20230828,185000,102099093,1680,1680,1680,1680,0
20230828,184900,102099093,1680,1680,1680,1680,0
20230828,184800,102099093,1680,1680,1680,1680,0
20230828,184700,102099093,1680,1680,1680,1680,0
20230828,184600,102099093,1680,1680,1680,1680,0
20230828,184500,102099093,1680,1680,1680,1680,0
20230828,184400,102099093,1680,1680,1680,1680,0
20230828,184300,102099093,1680,1680,1680,1680,0
20230828,184200,102099093,1680,1680,1680,1680,0
20230828,184100,102099093,1680,1680,1680,1680,0
20230828,184000,102099093,1680,1680,1680,1680,0
20230828,183900,102099093,1680,1680,1680,1680,0
20230828,183800,102099093,1680,1680,1680,1680,0
20230828,183700,102099093,1680,1680,1680,1680,0
20230828,183600,102099093,1680,1680,1680,1680,0
20230828,183500,102099093,1680,1680,1680,1680,0
20230828,183400,102099093,1680,1680,1680,1680,0
20230828,183300,102099093,1680,1680,1680,1680,0
20230828,183200,102099093,1680,1680,1680,1680,0
20230828,183100,102099093,1680,1680,1680,1680,0
20230828,183000,102099093,1680,1680,1680,1680,0
20230828,182900,102099093,1680,1680,1680,1680,0
20230828,182800,102099093,1680,1680,1680,1680,0
20230828,182700,102099093,1680,1680,1680,1680,0
20230828,182600,102099093,1680,1680,1680,1680,0
20230828,182500,102099093,1680,1680,1680,1680,0
20230828,182400,102099093,1680,1680,1680,1680,3224
20230828,182300,102099093,1680,1680,1680,1680,0
20230828,182200,102099093,1680,1680,1680,1680,0
20230828,182100,102099093,1680,1680,1680,1680,0
20230828,182000,102099093,1680,1680,1680,1680,0
20230828,181900,102099093,1680,1680,1680,1680,0
20230828,181800,102099093,1680,1680,1680,1680,0
20230828,181700,102099093,1680,1680,1680,1680,0
20230828,181600,102099093,1680,1680,1680,1680,0
20230828,181500,102099093,1680,1680,1680,1680,0
20230828,181400,102099093,1680,1680,1680,1680,0
20230828,181300,102099093,1680,1680,1680,1680,0
20230828,181200,102099093,1680,1680,1680,1680,0
20230828,181100,102099093,1680,1680,1680,1680,0
20230828,181000,102099093,1680,1680,1680,1680,0
20230828,180900,102099093,1680,1680,1680,1680,0
20230828,180800,102099093,1680,1680,1680,1680,0
20230828,180700,102099093,1680,1680,1680,1680,0
20230828,180600,102099093,1680,1680,1680,1680,0
20230828,180500,102099093,1680,1680,1680,1680,0
20230828,180400,102099093,1680,1680,1680,1680,0
20230828,180300,102099093,1680,1680,1680,1680,0
20230828,180200,102099093,1680,1680,1680,1680,0
20230828,180100,102099093,1680,1680,1680,1680,0
20230828,180000,102099093,1680,1680,1680,1680,0
20230828,175900,102099093,1680,1680,1680,1680,0
20230828,175800,102099093,1680,1680,1680,1680,0
20230828,175700,102099093,1680,1680,1680,1680,0
20230828,175600,102099093,1680,1680,1680,1680,0
20230828,175500,102099093,1680,1680,1680,1680,0
20230828,175400,102099093,1680,1680,1680,1680,3224
20230828,175300,102099093,1680,1680,1680,1680,0
20230828,175200,102099093,1680,1680,1680,1680,0
20230828,175100,102099093,1680,1680,1680,1680,0
20230828,175000,102099093,1680,1680,1680,1680,0
20230828,174900,102099093,1680,1680,1680,1680,0
20230828,174800,102099093,1680,1680,1680,1680,0
20230828,174700,102099093,1680,1680,1680,1680,0
20230828,174600,102099093,1680,1680,1680,1680,0
20230828,174500,102099093,1680,1680,1680,1680,0
20230828,174400,102099093,1680,1680,1680,1680,0
20230828,174300,102099093,1680,1680,1680,1680,0
20230828,174200,102099093,1680,1680,1680,1680,0
20230828,174100,102099093,1680,1680,1680,1680,0
20230828,174000,102099093,1680,1680,1680,1680,0
20230828,173900,102099093,1680,1680,1680,1680,0
20230828,173800,102099093,1680,1680,1680,1680,0
20230828,173700,102099093,1680,1680,1680,1680,0
20230828,173600,102099093,1680,1680,1680,1680,0
20230828,173500,102099093,1680,1680,1680,1680,0
20230828,173400,102099093,1680,1680,1680,1680,0
20230828,173300,102099093,1680,1680,1680,1680,0
20230828,173200,102099093,1680,1680,1680,1680,0
20230828,173100,102099093,1680,1680,1680,1680,0
20230828,173000,102099093,1680,1680,1680,1680,0
20230828,172900,102099093,1680,1680,1680,1680,0
20230828,172800,102099093,1680,1680,1680,1680,0
20230828,172700,102099093,1680,1680,1680,1680,0
20230828,172600,102099093,1680,1680,1680,1680,0
20230828,172500,102099093,1680,1680,1680,1680,0
20230828,172400,102099093,1680,1680,1680,1680,3224
20230828,172300,102099093,1680,1680,1680,1680,0
20230828,172200,102099093,1680,1680,1680,1680,0
20230828,172100,102099093,1680,1680,1680,1680,0
20230828,172000,102099093,1680,1680,1680,1680,0
20230828,171900,102099093,1680,1680,1680,1680,0
20230828,171800,102099093,1680,1680,1680,1680,0
20230828,171700,102099093,1680,1680,1680,1680,0
20230828,171600,102099093,1680,1680,1680,1680,0
20230828,171500,102099093,1680,1680,1680,1680,0
20230828,171400,102099093,1680,1680,1680,1680,0
20230828,171300,102099093,1680,1680,1680,1680,0
20230828,171200,102099093,1680,1680,1680,1680,0
20230828,171100,102099093,1680,1680,1680,1680,0
20230828,171000,102099093,1680,1680,1680,1680,0
20230828,170900,102099093,1680,1680,1680,1680,0
20230828,170800,102099093,1680,1680,1680,1680,0
20230828,170700,102099093,1680,1680,1680,1680,0
20230828,170600,102099093,1680,1680,1680,1680,0
20230828,170500,102099093,1680,1680,1680,1680,0
20230828,170400,102099093,1680,1680,1680,1680,0
20230828,170300,102099093,1680,1680,1680,1680,0
20230828,170200,102099093,1680,1680,1680,1680,0
20230828,170100,102099093,1680,1680,1680,1680,0
20230828,170000,102099093,1680,1680,1680,1680,0
20230828,165900,102099093,1680,1680,1680,1680,0
20230828,165800,102099093,1680,1680,1680,1680,0
20230828,165700,102099093,1680,1680,1680,1680,0
20230828,165600,102099093,1680,1680,1680,1680,0
20230828,165500,102099093,1680,1680,1680,1680,0
20230828,165400,102099093,1680,1680,1680,1680,3224
20230828,165300,102099093,1680,1680,1680,1680,0
20230828,165200,102099093,1680,1680,1680,1680,0
20230828,165100,102099093,1680,1680,1680,1680,0
20230828,165000,102099093,1680,1680,1680,1680,0
20230828,164900,102099093,1680,1680,1680,1680,0
20230828,164800,102099093,1680,1680,1680,1680,0
20230828,164700,102099093,1680,1680,1680,1680,0
20230828,164600,102099093,1680,1680,1680,1680,0
20230828,164500,102099093,1680,1680,1680,1680,0
20230828,164400,102099093,1680,1680,1680,1680,0
20230828,164300,102099093,1680,1680,1680,1680,0
20230828,164200,102099093,1680,1680,1680,1680,0
20230828,164100,102099093,1680,1680,1680,1680,0
20230828,164000,102099093,1680,1680,1680,1680,0
20230828,163900,102099093,1680,1680,1680,1680,0
20230828,163800,102099093,1680,1680,1680,1680,0
20230828,163700,102099093,1680,1680,1680,1680,0
20230828,163600,102099093,1680,1680,1680,1680,0
20230828,163500,102099093,1680,1680,1680,1680,0
20230828,163400,102099093,1680,1680,1680,1680,0
20230828,163300,102099093,1680,1680,1680,1680,0
20230828,163200,102099093,1680,1680,1680,1680,0
20230828,163100,102099093,1680,1680,1680,1680,0
20230828,163000,102099093,1680,1680,1680,1680,0
20230828,162900,102099093,1680,1680,1680,1680,0
20230828,162800,102099093,1680,1680,1680,1680,0
20230828,162700,102099093,1680,1680,1680,1680,0
20230828,162600,102099093,1680,1680,1680,1680,0
20230828,162500,102099093,1680,1680,1680,1680,0
20230828,162400,102099093,1680,1680,1680,1680,3224
20230828,162300,102099093,1680,1680,1680,1680,0
20230828,162200,102099093,1680,1680,1680,1680,0
20230828,162100,102099093,1680,1680,1680,1680,0
20230828,162000,102099093,1680,1680,1680,1680,0
20230828,161900,102099093,1680,1680,1680,1680,0
20230828,161800,102099093,1680,1680,1680,1680,0
20230828,161700,102099093,1680,1680,1680,1680,0
20230828,161600,102099093,1680,1680,1680,1680,0
20230828,161500,102099093,1680,1680,1680,1680,0
20230828,161400,102099093,1680,1680,1680,1680,0
20230828,161300,102099093,1680,1680,1680,1680,0
20230828,161200,102099093,1680,1680,1680,1680,0
20230828,161100,102099093,1680,1680,1680,1680,0
20230828,161000,102099093,1680,1680,1680,1680,0
20230828,160900,102099093,1680,1680,1680,1680,0
20230828,160800,102099093,1680,1680,1680,1680,0
20230828,160700,102099093,1680,1680,1680,1680,0
20230828,160600,102099093,1680,1680,1680,1680,0
20230828,160500,102099093,1680,1680,1680,1680,0
20230828,160400,102099093,1680,1680,1680,1680,0
20230828,160300,102099093,1680,1680,1680,1680,0
20230828,160200,102099093,1680,1680,1680,1680,0
20230828,160100,102099093,1680,1680,1680,1680,0
20230828,160000,102099093,1680,1680,1680,1680,0
20230828,155900,102099093,1680,1680,1680,1680,0
20230828,155800,102099093,1680,1680,1680,1680,0
20230828,155700,102099093,1680,1680,1680,1680,0
20230828,155600,102099093,1680,1680,1680,1680,0
20230828,155500,102099093,1680,1680,1680,1680,0
20230828,155400,102099093,1680,1680,1680,1680,3224
20230828,155300,102099093,1680,1680,1680,1680,0
20230828,155200,102099093,1680,1680,1680,1680,0
20230828,155100,102099093,1680,1680,1680,1680,0
20230828,155000,102099093,1680,1680,1680,1680,0
20230828,154900,102099093,1680,1680,1680,1680,0
20230828,154800,102099093,1680,1680,1680,1680,0
20230828,154700,102099093,1680,1680,1680,1680,0
20230828,154600,102099093,1680,1680,1680,1680,0
20230828,154500,102099093,1680,1680,1680,1680,0
20230828,154400,102099093,1680,1680,1680,1680,0
20230828,154300,102099093,1680,1680,1680,1680,0
20230828,154200,102099093,1680,1680,1680,1680,0
20230828,154100,102099093,1680,1680,1680,1680,0
20230828,154000,102099093,1680,1680,1680,1680,0
20230828,153900,102099093,1680,1680,1680,1680,0
20230828,153800,102099093,1680,1680,1680,1680,0
20230828,153700,102099093,1680,1680,1680,1680,0
20230828,153600,102099093,1680,1680,1680,1680,0
20230828,153500,102099093,1680,1680,1680,1680,0
20230828,153400,102099093,1680,1680,1680,1680,0
20230828,153300,102099093,1680,1680,1680,1680,0
20230828,153200,102099093,1680,1680,1680,1680,0
20230828,153100,102099093,1680,1680,1680,1680,0
20230828,153000,102099093,1680,1680,1680,1680,3224
20230828,152900,96682773,1680,1680,1680,1680,0
20230828,152800,96682773,1680,1680,1680,1680,0
20230828,152700,96682773,1680,1680,1680,1680,0
20230828,152600,96682773,1680,1680,1680,1680,0
20230828,152500,96682773,1680,1680,1680,1680,0
20230828,152400,96682773,1680,1680,1680,1680,0
20230828,152300,96682773,1680,1680,1680,1680,0
20230828,152200,96682773,1680,1680,1680,1680,0
20230828,152100,96682773,1680,1680,1680,1680,0
20230828,152000,96682773,1680,1680,1680,1680,0
20230828,151900,96682773,1680,1680,1680,1680,401
20230828,151800,96009093,1680,1680,1680,1680,1
20230828,151700,96007413,1677,1677,1677,1677,1
20230828,151600,96005736,1680,1679,1680,1679,10
20230828,151500,95988940,1680,1677,1680,1675,41
20230828,151400,95920194,1680,1679,1680,1679,93
20230828,151300,95764046,1680,1680,1680,1680,1
20230828,151200,95762366,1678,1679,1679,1677,91
20230828,151100,95609659,1680,1680,1680,1680,1
20230828,151000,95607979,1680,1679,1680,1679,4
20230828,150900,95601262,1679,1679,1679,1679,600
20230828,150800,94593862,1679,1679,1679,1679,0
20230828,150700,94593862,1679,1679,1679,1679,0
20230828,150600,94593862,1679,1679,1679,1679,0
20230828,150500,94593862,1679,1679,1679,1679,1
20230828,150400,94592183,1679,1679,1679,1679,0
20230828,150300,94592183,1679,1677,1679,1677,651
20230828,150200,93500450,1677,1677,1677,1677,0
20230828,150100,93500450,1677,1677,1677,1677,0
20230828,150000,93500450,1677,1677,1677,1677,0
20230828,145900,93500450,1677,1677,1677,1677,0
20230828,145800,93500450,1677,1677,1677,1677,0
20230828,145700,93500450,1677,1677,1677,1677,250
20230828,145600,93081200,1677,1677,1677,1677,17
20230828,145500,93052691,1677,1677,1677,1677,0
20230828,145400,93052691,1677,1677,1677,1677,0
20230828,145300,93052691,1677,1677,1677,1677,21
20230828,145200,93017474,1677,1677,1677,1677,0
20230828,145100,93017474,1677,1677,1677,1677,0
20230828,145000,93017474,1677,1677,1677,1677,1
20230828,144900,93015797,1673,1676,1676,1673,134
20230828,144800,92791331,1677,1677,1677,1677,0
20230828,144700,92791331,1677,1677,1677,1677,0
20230828,144600,92791331,1677,1677,1677,1677,0
20230828,144500,92791331,1677,1677,1677,1677,0
20230828,144400,92791331,1677,1677,1677,1677,0
20230828,144300,92791331,1677,1677,1677,1677,0
20230828,144200,92791331,1677,1677,1677,1677,0
20230828,144100,92791331,1677,1677,1677,1677,0
20230828,144000,92791331,1677,1676,1677,1676,2
20230828,143900,92787978,1677,1676,1677,1676,9
20230828,143800,92772892,1677,1676,1677,1676,207
20230828,143700,92425956,1676,1676,1676,1676,0
20230828,143600,92425956,1676,1676,1676,1676,0
20230828,143500,92425956,1676,1676,1676,1676,298
20230828,143400,91926508,1677,1677,1677,1677,0
20230828,143300,91926508,1677,1677,1677,1677,0
20230828,143200,91926508,1677,1676,1677,1675,206
20230828,143100,91581293,1676,1676,1676,1676,0
20230828,143000,91581293,1676,1676,1676,1676,0
20230828,142900,91581293,1676,1676,1676,1676,0
20230828,142800,91581293,1676,1676,1676,1676,0
20230828,142700,91581293,1676,1676,1676,1676,0
20230828,142600,91581293,1676,1676,1676,1676,0
20230828,142500,91581293,1676,1676,1676,1676,0
20230828,142400,91581293,1676,1676,1676,1676,0
20230828,142300,91581293,1676,1676,1676,1676,0
20230828,142200,91581293,1676,1676,1676,1676,400
20230828,142100,90910893,1676,1676,1676,1676,0
20230828,142000,90910893,1676,1676,1676,1676,0
20230828,141900,90910893,1676,1676,1676,1676,0
20230828,141800,90910893,1676,1676,1676,1676,142
20230828,141700,90672901,1676,1676,1676,1676,3
20230828,141600,90667873,1675,1676,1676,1675,56
20230828,141500,90574067,1676,1676,1676,1676,0
20230828,141400,90574067,1676,1676,1676,1676,0
20230828,141300,90574067,1676,1676,1676,1676,1
20230828,141200,90572391,1675,1675,1675,1675,3
20230828,141100,90567366,1676,1676,1676,1676,0
20230828,141000,90567366,1676,1676,1676,1676,0
20230828,140900,90567366,1676,1676,1676,1676,0
20230828,140800,90567366,1676,1676,1676,1676,0
20230828,140700,90567366,1676,1676,1676,1676,4
20230828,140600,90560662,1676,1676,1676,1676,0
20230828,140500,90560662,1676,1676,1676,1676,0
20230828,140400,90560662,1676,1676,1676,1676,0
20230828,140300,90560662,1676,1676,1676,1676,0
20230828,140200,90560662,1676,1676,1676,1676,0
20230828,140100,90560662,1676,1676,1676,1676,0
20230828,140000,90560662,1676,1676,1676,1676,0
20230828,135900,90560662,1676,1676,1676,1676,0
20230828,135800,90560662,1676,1676,1676,1676,0
20230828,135700,90560662,1676,1676,1676,1676,0
20230828,135600,90560662,1676,1676,1676,1676,0
20230828,135500,90560662,1676,1676,1676,1676,19
20230828,135400,90528818,1676,1676,1676,1676,0
20230828,135300,90528818,1676,1676,1676,1676,0
20230828,135200,90528818,1676,1676,1676,1676,0
20230828,135100,90528818,1676,1676,1676,1676,0
20230828,135000,90528818,1676,1676,1676,1676,0
20230828,134900,90528818,1676,1676,1676,1676,197
20230828,134800,90198646,1675,1675,1675,1675,0
20230828,134700,90198646,1675,1675,1675,1675,3
20230828,134600,90193621,1676,1676,1676,1676,0
20230828,134500,90193621,1676,1676,1676,1676,0
20230828,134400,90193621,1676,1676,1676,1676,0
20230828,134300,90193621,1676,1676,1676,1676,0
20230828,134200,90193621,1676,1676,1676,1676,0
20230828,134100,90193621,1676,1676,1676,1676,0
20230828,134000,90193621,1676,1676,1676,1676,0
20230828,133900,90193621,1676,1675,1676,1675,11
20230828,133800,90175195,1676,1676,1676,1676,0
20230828,133700,90175195,1676,1676,1676,1676,1
20230828,133600,90173519,1675,1675,1675,1675,0
20230828,133500,90173519,1675,1675,1675,1675,3
20230828,133400,90168494,1675,1675,1675,1675,0
20230828,133300,90168494,1675,1675,1675,1675,0
20230828,133200,90168494,1675,1675,1675,1675,20
20230828,133100,90134994,1676,1676,1676,1676,0
20230828,133000,90134994,1676,1676,1676,1676,0
20230828,132900,90134994,1676,1676,1676,1676,0
20230828,132800,90134994,1676,1676,1676,1676,0
20230828,132700,90134994,1676,1676,1676,1676,0
20230828,132600,90134994,1676,1676,1676,1676,0
20230828,132500,90134994,1676,1676,1676,1676,0
20230828,132400,90134994,1676,1676,1676,1676,0
20230828,132300,90134994,1676,1676,1676,1676,50
20230828,132200,90051194,1676,1676,1676,1676,1
20230828,132100,90049518,1675,1675,1675,1675,13
20230828,132000,90027743,1676,1676,1676,1676,0
20230828,131900,90027743,1676,1676,1676,1676,0
20230828,131800,90027743,1676,1676,1676,1676,0
20230828,131700,90027743,1676,1676,1676,1676,0
20230828,131600,90027743,1676,1676,1676,1676,0
20230828,131500,90027743,1676,1676,1676,1676,0
20230828,131400,90027743,1676,1676,1676,1676,0
20230828,131300,90027743,1676,1676,1676,1676,0
20230828,131200,90027743,1676,1676,1676,1676,12
20230828,131100,90007631,1676,1676,1676,1676,3
20230828,131000,90002603,1675,1675,1675,1675,17
20230828,130900,89974128,1675,1675,1675,1675,50
20230828,130800,89890378,1675,1675,1675,1675,1
20230828,130700,89888703,1673,1673,1673,1673,0
20230828,130600,89888703,1673,1673,1673,1673,0
20230828,130500,89888703,1673,1673,1673,1673,138
20230828,130400,89657829,1672,1672,1672,1672,84
20230828,130300,89517381,1672,1672,1672,1672,0
20230828,130200,89517381,1672,1672,1672,1672,2
20230828,130100,89514037,1672,1670,1672,1670,566
20230828,130000,88568726,1670,1670,1670,1670,0
20230828,125900,88568726,1670,1670,1670,1670,0
20230828,125800,88568726,1670,1670,1670,1670,0
20230828,125700,88568726,1670,1670,1670,1670,0
20230828,125600,88568726,1670,1670,1670,1670,0
20230828,125500,88568726,1670,1670,1670,1670,1
20230828,125400,88567056,1668,1668,1668,1668,200
20230828,125300,88233456,1670,1670,1670,1670,5
20230828,125200,88225106,1671,1671,1671,1671,0
20230828,125100,88225106,1671,1671,1671,1671,1
20230828,125000,88223435,1668,1668,1668,1668,1
20230828,124900,88221767,1671,1671,1671,1671,0
20230828,124800,88221767,1671,1671,1671,1671,0
20230828,124700,88221767,1671,1671,1671,1671,0
20230828,124600,88221767,1671,1671,1671,1671,0
20230828,124500,88221767,1671,1671,1671,1671,0
20230828,124400,88221767,1671,1671,1671,1671,0
20230828,124300,88221767,1671,1671,1671,1671,0
20230828,124200,88221767,1671,1671,1671,1671,400
20230828,124100,87553367,1671,1671,1671,1671,0
20230828,124000,87553367,1671,1671,1671,1671,0
20230828,123900,87553367,1671,1671,1671,1671,0
20230828,123800,87553367,1671,1671,1671,1671,0
20230828,123700,87553367,1671,1671,1671,1671,0
20230828,123600,87553367,1671,1671,1671,1671,0
20230828,123500,87553367,1671,1671,1671,1671,0
20230828,123400,87553367,1671,1671,1671,1671,0
20230828,123300,87553367,1671,1671,1671,1671,0
20230828,123200,87553367,1671,1671,1671,1671,351
20230828,123100,86966846,1671,1671,1671,1671,18
20230828,123000,86936768,1671,1671,1671,1671,0
20230828,122900,86936768,1671,1671,1671,1671,0
20230828,122800,86936768,1671,1671,1671,1671,1
20230828,122700,86935097,1662,1662,1662,1662,5
20230828,122600,86926787,1671,1671,1671,1671,0
20230828,122500,86926787,1671,1671,1671,1671,1000
20230828,122400,85255787,1671,1671,1671,1671,0
20230828,122300,85255787,1671,1671,1671,1671,0
20230828,122200,85255787,1671,1671,1671,1671,0
20230828,122100,85255787,1671,1671,1671,1671,0
20230828,122000,85255787,1671,1671,1671,1671,1
20230828,121900,85254116,1671,1671,1671,1671,0
20230828,121800,85254116,1671,1671,1671,1671,0
20230828,121700,85254116,1671,1671,1671,1671,0
20230828,121600,85254116,1671,1671,1671,1671,0
20230828,121500,85254116,1671,1671,1671,1671,0
20230828,121400,85254116,1671,1671,1671,1671,0
20230828,121300,85254116,1671,1671,1671,1671,1
20230828,121200,85252445,1670,1670,1670,1670,0
20230828,121100,85252445,1670,1670,1670,1670,0
20230828,121000,85252445,1670,1670,1670,1670,28
20230828,120900,85205685,1670,1670,1670,1670,0
20230828,120800,85205685,1670,1670,1670,1670,36
20230828,120700,85145565,1670,1670,1670,1670,64
20230828,120600,85038685,1670,1670,1670,1670,0
20230828,120500,85038685,1670,1670,1670,1670,0
20230828,120400,85038685,1670,1670,1670,1670,0
20230828,120300,85038685,1670,1670,1670,1670,0
20230828,120200,85038685,1670,1670,1670,1670,0
20230828,120100,85038685,1670,1670,1670,1670,14
20230828,120000,85015305,1670,1670,1670,1670,0
20230828,115900,85015305,1670,1670,1670,1670,40
20230828,115800,84948505,1670,1670,1670,1670,0
20230828,115700,84948505,1670,1670,1670,1670,0
20230828,115600,84948505,1670,1670,1670,1670,1
20230828,115500,84946835,1660,1660,1660,1660,0
20230828,115400,84946835,1660,1660,1660,1660,0
20230828,115300,84946835,1660,1669,1669,1660,941
20230828,115200,83384066,1670,1670,1670,1670,0
20230828,115100,83384066,1670,1670,1670,1670,0
20230828,115000,83384066,1670,1670,1670,1670,1
20230828,114900,83382396,1670,1670,1670,1670,0
20230828,114800,83382396,1670,1670,1670,1670,0
20230828,114700,83382396,1670,1670,1670,1670,0
20230828,114600,83382396,1670,1670,1670,1670,34
20230828,114500,83325616,1673,1673,1673,1673,0
20230828,114400,83325616,1673,1673,1673,1673,0
20230828,114300,83325616,1673,1673,1673,1673,0
20230828,114200,83325616,1673,1673,1673,1673,0
20230828,114100,83325616,1673,1673,1673,1673,0
20230828,114000,83325616,1673,1670,1673,1670,60
20230828,113900,83225248,1670,1674,1674,1670,147
20230828,113800,82979752,1671,1671,1671,1671,287
20230828,113700,82500175,1675,1675,1675,1675,0
20230828,113600,82500175,1675,1675,1675,1675,0
20230828,113500,82500175,1675,1675,1675,1675,0
20230828,113400,82500175,1675,1675,1675,1675,0
20230828,113300,82500175,1675,1675,1675,1675,0
20230828,113200,82500175,1675,1675,1675,1675,0
20230828,113100,82500175,1675,1675,1675,1675,0
20230828,113000,82500175,1675,1675,1675,1675,10
20230828,112900,82483425,1671,1671,1671,1671,2
20230828,112800,82480083,1676,1676,1676,1676,0
20230828,112700,82480083,1676,1676,1676,1676,0
20230828,112600,82480083,1676,1676,1676,1676,0
20230828,112500,82480083,1676,1676,1676,1676,0
20230828,112400,82480083,1676,1676,1676,1676,0
20230828,112300,82480083,1676,1676,1676,1676,0
20230828,112200,82480083,1676,1676,1676,1676,0
20230828,112100,82480083,1676,1676,1676,1676,0
20230828,112000,82480083,1676,1676,1676,1676,0
20230828,111900,82480083,1676,1676,1676,1676,0
20230828,111800,82480083,1676,1676,1676,1676,0
20230828,111700,82480083,1676,1676,1676,1676,1
20230828,111600,82478407,1676,1676,1676,1676,0
20230828,111500,82478407,1676,1676,1676,1676,1
20230828,111400,82476731,1677,1677,1677,1677,0
20230828,111300,82476731,1677,1677,1677,1677,0
20230828,111200,82476731,1677,1677,1677,1677,0
20230828,111100,82476731,1677,1677,1677,1677,0
20230828,111000,82476731,1677,1677,1677,1677,0
20230828,110900,82476731,1677,1677,1677,1677,0
20230828,110800,82476731,1677,1677,1677,1677,0
20230828,110700,82476731,1677,1677,1677,1677,0
20230828,110600,82476731,1677,1677,1677,1677,0
20230828,110500,82476731,1677,1677,1677,1677,0
20230828,110400,82476731,1677,1677,1677,1677,50
20230828,110300,82392881,1677,1677,1677,1677,0
20230828,110200,82392881,1677,1677,1677,1677,0
20230828,110100,82392881,1677,1677,1677,1677,0
20230828,110000,82392881,1677,1677,1677,1677,0
20230828,105900,82392881,1677,1677,1677,1677,0
20230828,105800,82392881,1677,1677,1677,1677,0
20230828,105700,82392881,1677,1677,1677,1677,0
20230828,105600,82392881,1677,1677,1677,1677,0
20230828,105500,82392881,1677,1676,1677,1663,2019
20230828,105400,79017127,1677,1677,1677,1677,292
20230828,105300,78527443,1680,1680,1680,1680,0
20230828,105200,78527443,1680,1680,1680,1680,0
20230828,105100,78527443,1680,1680,1680,1680,1
20230828,105000,78525763,1680,1680,1680,1680,0
20230828,104900,78525763,1680,1680,1680,1680,0
20230828,104800,78525763,1680,1679,1680,1679,688
20230828,104700,77369958,1679,1679,1679,1679,0
20230828,104600,77369958,1679,1677,1679,1676,531
20230828,104500,76479938,1679,1678,1679,1678,267
20230828,104400,76031911,1679,1677,1679,1677,783
20230828,104300,74718171,1678,1678,1678,1678,0
20230828,104200,74718171,1678,1678,1678,1678,5
20230828,104100,74709781,1678,1676,1678,1676,3593
20230828,104000,68685094,1676,1676,1676,1676,100
20230828,103900,68517494,1676,1676,1676,1676,3
20230828,103800,68512466,1676,1676,1676,1676,0
20230828,103700,68512466,1676,1676,1676,1676,0
20230828,103600,68512466,1676,1676,1676,1676,121
20230828,103500,68309670,1676,1676,1676,1676,0
20230828,103400,68309670,1676,1676,1676,1676,0
20230828,103300,68309670,1676,1676,1676,1676,0
20230828,103200,68309670,1676,1676,1676,1676,0
20230828,103100,68309670,1676,1676,1676,1676,1
20230828,103000,68307994,1675,1675,1675,1675,0
20230828,102900,68307994,1675,1675,1675,1675,0
20230828,102800,68307994,1675,1675,1675,1675,0
20230828,102700,68307994,1675,1675,1675,1675,0
20230828,102600,68307994,1675,1675,1675,1675,0
20230828,102500,68307994,1675,1675,1675,1675,200
20230828,102400,67972994,1675,1675,1675,1675,37
20230828,102300,67911019,1676,1676,1676,1676,274
20230828,102200,67451795,1675,1675,1675,1675,58
20230828,102100,67354645,1675,1675,1675,1675,266
20230828,102000,66909095,1675,1675,1675,1675,0
20230828,101900,66909095,1675,1675,1675,1675,0
20230828,101800,66909095,1675,1675,1675,1675,0
20230828,101700,66909095,1675,1675,1675,1675,0
20230828,101600,66909095,1675,1675,1675,1675,0
20230828,101500,66909095,1675,1675,1675,1675,0
20230828,101400,66909095,1675,1675,1675,1675,0
20230828,101300,66909095,1675,1675,1675,1675,13
20230828,101200,66887320,1675,1675,1675,1675,1
20230828,101100,66885645,1667,1667,1667,1667,0
20230828,101000,66885645,1667,1667,1667,1667,214
20230828,100900,66528907,1667,1670,1670,1667,1786
20230828,100800,63549781,1675,1675,1675,1675,0
20230828,100700,63549781,1675,1675,1675,1675,0
20230828,100600,63549781,1675,1675,1675,1675,0
20230828,100500,63549781,1675,1675,1675,1675,5
20230828,100400,63541406,1676,1676,1676,1676,0
20230828,100300,63541406,1676,1676,1676,1676,0
20230828,100200,63541406,1676,1676,1676,1676,10
20230828,100100,63524646,1676,1672,1676,1672,290
20230828,100000,63039742,1672,1671,1672,1671,300
20230828,095900,62538227,1672,1672,1672,1672,1
20230828,095800,62536555,1667,1667,1667,1667,0
20230828,095700,62536555,1667,1671,1671,1667,4168
20230828,095600,55575835,1672,1672,1672,1671,149
20230828,095500,55326843,1672,1672,1672,1672,1
20230828,095400,55325171,1676,1676,1676,1676,0
20230828,095300,55325171,1676,1676,1676,1676,0
20230828,095200,55325171,1676,1676,1676,1676,0
20230828,095100,55325171,1676,1672,1676,1672,18
20230828,095000,55295071,1676,1676,1677,1676,301
20230828,094900,54790594,1677,1677,1677,1677,0
20230828,094800,54790594,1677,1677,1677,1677,0
20230828,094700,54790594,1677,1677,1677,1677,0
20230828,094600,54790594,1677,1677,1677,1677,1
20230828,094500,54788917,1672,1672,1672,1672,1
20230828,094400,54787245,1677,1677,1677,1677,0
20230828,094300,54787245,1677,1677,1677,1677,0
20230828,094200,54787245,1677,1677,1677,1677,0
20230828,094100,54787245,1677,1676,1677,1676,332
20230828,094000,54230812,1676,1676,1676,1676,596
20230828,093900,53231916,1676,1676,1676,1676,0
20230828,093800,53231916,1676,1671,1676,1671,175
20230828,093700,52939246,1671,1671,1671,1671,1058
20230828,093600,51171328,1675,1675,1675,1675,0
20230828,093500,51171328,1675,1675,1675,1675,0
20230828,093400,51171328,1675,1673,1675,1673,1601
20230828,093300,48492853,1673,1673,1673,1673,0
20230828,093200,48492853,1673,1673,1673,1673,5
20230828,093100,48484488,1674,1674,1674,1674,0
20230828,093000,48484488,1674,1675,1676,1674,551
20230828,092900,47561651,1676,1677,1677,1676,4000
20230828,092800,40854651,1678,1678,1678,1678,100
20230828,092700,40686851,1680,1670,1680,1670,186
20230828,092600,40375719,1670,1665,1670,1665,1804
20230828,092500,37365817,1665,1658,1665,1658,1989
20230828,092400,34063655,1657,1653,1657,1653,6770
20230828,092300,22861886,1653,1653,1653,1653,4700
20230828,092200,15092786,1653,1653,1653,1653,1
20230828,092100,15091133,1647,1646,1647,1645,150
20230828,092000,14844139,1646,1647,1647,1646,675
20230828,091900,13732419,1652,1652,1652,1652,2
20230828,091800,13729115,1653,1653,1653,1653,0
20230828,091700,13729115,1653,1653,1653,1653,0
20230828,091600,13729115,1653,1652,1653,1652,965
20230828,091500,12134934,1652,1652,1652,1652,0
20230828,091400,12134934,1652,1652,1652,1652,1
20230828,091300,12133282,1647,1647,1647,1647,600
20230828,091200,11145082,1653,1653,1653,1653,0
20230828,091100,11145082,1653,1653,1653,1653,0
20230828,091000,11145082,1653,1653,1653,1653,0
20230828,090900,11145082,1653,1653,1653,1653,0
20230828,090800,11145082,1653,1653,1653,1653,0
20230828,090700,11145082,1653,1651,1653,1651,1697
20230828,090600,8340651,1648,1648,1648,1648,1
20230828,090500,8339003,1648,1648,1648,1648,13
20230828,090400,8317579,1648,1651,1651,1648,77
20230828,090300,8190659,1651,1646,1652,1646,2605
20230828,090200,3887746,1652,1652,1652,1652,0
20230828,090100,3887746,1652,1649,1652,1649,1000
20230828,090000,2236646,1652,1647,1652,1647,1358