KissMeData/006200/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,184400,104327759,1053,1053,1053,1053,517
20230828,184300,104327759,1053,1053,1053,1053,0
20230828,184200,104327759,1053,1053,1053,1053,0
20230828,184100,104327759,1053,1053,1053,1053,0
20230828,184000,104327759,1053,1053,1053,1053,0
20230828,183900,104327759,1053,1053,1053,1053,0
20230828,183800,104327759,1053,1053,1053,1053,0
20230828,183700,104327759,1053,1053,1053,1053,0
20230828,183600,104327759,1053,1053,1053,1053,0
20230828,183500,104327759,1053,1053,1053,1053,0
20230828,183400,104327759,1053,1053,1053,1053,0
20230828,183300,104327759,1053,1053,1053,1053,0
20230828,183200,104327759,1053,1053,1053,1053,0
20230828,183100,104327759,1053,1053,1053,1053,0
20230828,183000,104327759,1053,1053,1053,1053,0
20230828,182900,104327759,1053,1053,1053,1053,0
20230828,182800,104327759,1053,1053,1053,1053,0
20230828,182700,104327759,1053,1053,1053,1053,0
20230828,182600,104327759,1053,1053,1053,1053,0
20230828,182500,104327759,1053,1053,1053,1053,0
20230828,182400,104327759,1053,1053,1053,1053,0
20230828,182300,104327759,1053,1053,1053,1053,0
20230828,182200,104327759,1053,1053,1053,1053,0
20230828,182100,104327759,1053,1053,1053,1053,0
20230828,182000,104327759,1053,1053,1053,1053,0
20230828,181900,104327759,1053,1053,1053,1053,0
20230828,181800,104327759,1053,1053,1053,1053,0
20230828,181700,104327759,1053,1053,1053,1053,0
20230828,181600,104327759,1053,1053,1053,1053,0
20230828,181500,104327759,1053,1053,1053,1053,0
20230828,181400,104327759,1053,1053,1053,1053,517
20230828,181300,104327759,1053,1053,1053,1053,0
20230828,181200,104327759,1053,1053,1053,1053,0
20230828,181100,104327759,1053,1053,1053,1053,0
20230828,181000,104327759,1053,1053,1053,1053,0
20230828,180900,104327759,1053,1053,1053,1053,0
20230828,180800,104327759,1053,1053,1053,1053,0
20230828,180700,104327759,1053,1053,1053,1053,0
20230828,180600,104327759,1053,1053,1053,1053,0
20230828,180500,104327759,1053,1053,1053,1053,0
20230828,180400,104327759,1053,1053,1053,1053,0
20230828,180300,104327759,1053,1053,1053,1053,0
20230828,180200,104327759,1053,1053,1053,1053,0
20230828,180100,104327759,1053,1053,1053,1053,0
20230828,180000,104327759,1053,1053,1053,1053,0
20230828,175900,104327759,1053,1053,1053,1053,0
20230828,175800,104327759,1053,1053,1053,1053,0
20230828,175700,104327759,1053,1053,1053,1053,0
20230828,175600,104327759,1053,1053,1053,1053,0
20230828,175500,104327759,1053,1053,1053,1053,0
20230828,175400,104327759,1053,1053,1053,1053,0
20230828,175300,104327759,1053,1053,1053,1053,0
20230828,175200,104327759,1053,1053,1053,1053,0
20230828,175100,104327759,1053,1053,1053,1053,0
20230828,175000,104327759,1053,1053,1053,1053,0
20230828,174900,104327759,1053,1053,1053,1053,0
20230828,174800,104327759,1053,1053,1053,1053,0
20230828,174700,104327759,1053,1053,1053,1053,0
20230828,174600,104327759,1053,1053,1053,1053,0
20230828,174500,104327759,1053,1053,1053,1053,0
20230828,174400,104327759,1053,1053,1053,1053,517
20230828,174300,104327759,1053,1053,1053,1053,0
20230828,174200,104327759,1053,1053,1053,1053,0
20230828,174100,104327759,1053,1053,1053,1053,0
20230828,174000,104327759,1053,1053,1053,1053,0
20230828,173900,104327759,1053,1053,1053,1053,0
20230828,173800,104327759,1053,1053,1053,1053,0
20230828,173700,104327759,1053,1053,1053,1053,0
20230828,173600,104327759,1053,1053,1053,1053,0
20230828,173500,104327759,1053,1053,1053,1053,0
20230828,173400,104327759,1053,1053,1053,1053,0
20230828,173300,104327759,1053,1053,1053,1053,0
20230828,173200,104327759,1053,1053,1053,1053,0
20230828,173100,104327759,1053,1053,1053,1053,0
20230828,173000,104327759,1053,1053,1053,1053,0
20230828,172900,104327759,1053,1053,1053,1053,0
20230828,172800,104327759,1053,1053,1053,1053,0
20230828,172700,104327759,1053,1053,1053,1053,0
20230828,172600,104327759,1053,1053,1053,1053,0
20230828,172500,104327759,1053,1053,1053,1053,0
20230828,172400,104327759,1053,1053,1053,1053,0
20230828,172300,104327759,1053,1053,1053,1053,0
20230828,172200,104327759,1053,1053,1053,1053,0
20230828,172100,104327759,1053,1053,1053,1053,0
20230828,172000,104327759,1053,1053,1053,1053,0
20230828,171900,104327759,1053,1053,1053,1053,0
20230828,171800,104327759,1053,1053,1053,1053,0
20230828,171700,104327759,1053,1053,1053,1053,0
20230828,171600,104327759,1053,1053,1053,1053,0
20230828,171500,104327759,1053,1053,1053,1053,0
20230828,171400,104327759,1053,1053,1053,1053,517
20230828,171300,104327759,1053,1053,1053,1053,0
20230828,171200,104327759,1053,1053,1053,1053,0
20230828,171100,104327759,1053,1053,1053,1053,0
20230828,171000,104327759,1053,1053,1053,1053,0
20230828,170900,104327759,1053,1053,1053,1053,0
20230828,170800,104327759,1053,1053,1053,1053,0
20230828,170700,104327759,1053,1053,1053,1053,0
20230828,170600,104327759,1053,1053,1053,1053,0
20230828,170500,104327759,1053,1053,1053,1053,0
20230828,170400,104327759,1053,1053,1053,1053,0
20230828,170300,104327759,1053,1053,1053,1053,0
20230828,170200,104327759,1053,1053,1053,1053,0
20230828,170100,104327759,1053,1053,1053,1053,0
20230828,170000,104327759,1053,1053,1053,1053,0
20230828,165900,104327759,1053,1053,1053,1053,0
20230828,165800,104327759,1053,1053,1053,1053,0
20230828,165700,104327759,1053,1053,1053,1053,0
20230828,165600,104327759,1053,1053,1053,1053,0
20230828,165500,104327759,1053,1053,1053,1053,0
20230828,165400,104327759,1053,1053,1053,1053,0
20230828,165300,104327759,1053,1053,1053,1053,0
20230828,165200,104327759,1053,1053,1053,1053,0
20230828,165100,104327759,1053,1053,1053,1053,0
20230828,165000,104327759,1053,1053,1053,1053,0
20230828,164900,104327759,1053,1053,1053,1053,0
20230828,164800,104327759,1053,1053,1053,1053,0
20230828,164700,104327759,1053,1053,1053,1053,0
20230828,164600,104327759,1053,1053,1053,1053,0
20230828,164500,104327759,1053,1053,1053,1053,0
20230828,164400,104327759,1053,1053,1053,1053,517
20230828,164300,104327759,1053,1053,1053,1053,0
20230828,164200,104327759,1053,1053,1053,1053,0
20230828,164100,104327759,1053,1053,1053,1053,0
20230828,164000,104327759,1053,1053,1053,1053,0
20230828,163900,104327759,1053,1053,1053,1053,0
20230828,163800,104327759,1053,1053,1053,1053,0
20230828,163700,104327759,1053,1053,1053,1053,0
20230828,163600,104327759,1053,1053,1053,1053,0
20230828,163500,104327759,1053,1053,1053,1053,0
20230828,163400,104327759,1053,1053,1053,1053,0
20230828,163300,104327759,1053,1053,1053,1053,0
20230828,163200,104327759,1053,1053,1053,1053,0
20230828,163100,104327759,1053,1053,1053,1053,0
20230828,163000,104327759,1053,1053,1053,1053,0
20230828,162900,104327759,1053,1053,1053,1053,0
20230828,162800,104327759,1053,1053,1053,1053,0
20230828,162700,104327759,1053,1053,1053,1053,0
20230828,162600,104327759,1053,1053,1053,1053,0
20230828,162500,104327759,1053,1053,1053,1053,0
20230828,162400,104327759,1053,1053,1053,1053,0
20230828,162300,104327759,1053,1053,1053,1053,0
20230828,162200,104327759,1053,1053,1053,1053,0
20230828,162100,104327759,1053,1053,1053,1053,0
20230828,162000,104327759,1053,1053,1053,1053,0
20230828,161900,104327759,1053,1053,1053,1053,0
20230828,161800,104327759,1053,1053,1053,1053,0
20230828,161700,104327759,1053,1053,1053,1053,0
20230828,161600,104327759,1053,1053,1053,1053,0
20230828,161500,104327759,1053,1053,1053,1053,0
20230828,161400,104327759,1053,1053,1053,1053,517
20230828,161300,104327759,1053,1053,1053,1053,0
20230828,161200,104327759,1053,1053,1053,1053,0
20230828,161100,104327759,1053,1053,1053,1053,0
20230828,161000,104327759,1053,1053,1053,1053,0
20230828,160900,104327759,1053,1053,1053,1053,0
20230828,160800,104327759,1053,1053,1053,1053,0
20230828,160700,104327759,1053,1053,1053,1053,0
20230828,160600,104327759,1053,1053,1053,1053,0
20230828,160500,104327759,1053,1053,1053,1053,0
20230828,160400,104327759,1053,1053,1053,1053,0
20230828,160300,104327759,1053,1053,1053,1053,0
20230828,160200,104327759,1053,1053,1053,1053,0
20230828,160100,104327759,1053,1053,1053,1053,0
20230828,160000,104327759,1053,1053,1053,1053,0
20230828,155900,104327759,1053,1053,1053,1053,0
20230828,155800,104327759,1053,1053,1053,1053,0
20230828,155700,104327759,1053,1053,1053,1053,0
20230828,155600,104327759,1053,1053,1053,1053,0
20230828,155500,104327759,1053,1053,1053,1053,0
20230828,155400,104327759,1053,1053,1053,1053,0
20230828,155300,104327759,1053,1053,1053,1053,0
20230828,155200,104327759,1053,1053,1053,1053,0
20230828,155100,104327759,1053,1053,1053,1053,0
20230828,155000,104327759,1053,1053,1053,1053,0
20230828,154900,104327759,1053,1053,1053,1053,0
20230828,154800,104327759,1053,1053,1053,1053,0
20230828,154700,104327759,1053,1053,1053,1053,0
20230828,154600,104327759,1053,1053,1053,1053,0
20230828,154500,104327759,1053,1053,1053,1053,0
20230828,154400,104327759,1053,1053,1053,1053,517
20230828,154300,104327759,1053,1053,1053,1053,0
20230828,154200,104327759,1053,1053,1053,1053,0
20230828,154100,104327759,1053,1053,1053,1053,0
20230828,154000,104327759,1053,1053,1053,1053,0
20230828,153900,104327759,1053,1053,1053,1053,0
20230828,153800,104327759,1053,1053,1053,1053,0
20230828,153700,104327759,1053,1053,1053,1053,0
20230828,153600,104327759,1053,1053,1053,1053,0
20230828,153500,104327759,1053,1053,1053,1053,0
20230828,153400,104327759,1053,1053,1053,1053,0
20230828,153300,104327759,1053,1053,1053,1053,0
20230828,153200,104327759,1053,1053,1053,1053,0
20230828,153100,104327759,1053,1053,1053,1053,0
20230828,153000,104327759,1053,1053,1053,1053,517
20230828,152900,103783358,1052,1052,1052,1052,0
20230828,152800,103783358,1052,1052,1052,1052,0
20230828,152700,103783358,1052,1052,1052,1052,0
20230828,152600,103783358,1052,1052,1052,1052,0
20230828,152500,103783358,1052,1052,1052,1052,0
20230828,152400,103783358,1052,1052,1052,1052,0
20230828,152300,103783358,1052,1052,1052,1052,0
20230828,152200,103783358,1052,1052,1052,1052,0
20230828,152100,103783358,1052,1052,1052,1052,0
20230828,152000,103783358,1052,1052,1052,1052,0
20230828,151900,103783358,1052,1052,1052,1052,0
20230828,151800,103783358,1052,1052,1052,1052,0
20230828,151700,103783358,1052,1052,1052,1052,88
20230828,151600,103690782,1052,1052,1052,1052,0
20230828,151500,103690782,1052,1052,1052,1052,0
20230828,151400,103690782,1052,1052,1052,1052,0
20230828,151300,103690782,1052,1052,1052,1052,0
20230828,151200,103690782,1052,1052,1052,1052,0
20230828,151100,103690782,1052,1052,1052,1052,112
20230828,151000,103572958,1054,1054,1054,1054,0
20230828,150900,103572958,1054,1054,1054,1054,0
20230828,150800,103572958,1054,1054,1054,1054,0
20230828,150700,103572958,1054,1054,1054,1054,1
20230828,150600,103571904,1052,1052,1052,1052,0
20230828,150500,103571904,1052,1053,1053,1052,5
20230828,150400,103566643,1054,1054,1054,1054,0
20230828,150300,103566643,1054,1054,1054,1054,0
20230828,150200,103566643,1054,1054,1054,1054,41
20230828,150100,103523429,1054,1054,1054,1054,100
20230828,150000,103418029,1050,1050,1050,1050,0
20230828,145900,103418029,1050,1050,1050,1050,0
20230828,145800,103418029,1050,1050,1050,1050,0
20230828,145700,103418029,1050,1050,1050,1050,0
20230828,145600,103418029,1050,1050,1050,1050,0
20230828,145500,103418029,1050,1050,1050,1050,0
20230828,145400,103418029,1050,1050,1050,1050,0
20230828,145300,103418029,1050,1050,1050,1050,0
20230828,145200,103418029,1050,1050,1050,1050,0
20230828,145100,103418029,1050,1050,1050,1050,0
20230828,145000,103418029,1050,1050,1050,1050,0
20230828,144900,103418029,1050,1050,1050,1050,0
20230828,144800,103418029,1050,1050,1050,1050,0
20230828,144700,103418029,1050,1050,1050,1050,0
20230828,144600,103418029,1050,1050,1050,1050,0
20230828,144500,103418029,1050,1050,1050,1050,0
20230828,144400,103418029,1050,1050,1050,1050,0
20230828,144300,103418029,1050,1050,1050,1050,0
20230828,144200,103418029,1050,1050,1050,1050,0
20230828,144100,103418029,1050,1050,1050,1050,0
20230828,144000,103418029,1050,1050,1050,1050,0
20230828,143900,103418029,1050,1051,1051,1050,3000
20230828,143800,100267015,1050,1054,1054,1050,5000
20230828,143700,95007867,1055,1055,1055,1055,0
20230828,143600,95007867,1055,1055,1055,1055,0
20230828,143500,95007867,1055,1055,1055,1055,0
20230828,143400,95007867,1055,1055,1055,1055,300
20230828,143300,94691367,1056,1056,1056,1056,0
20230828,143200,94691367,1056,1056,1056,1056,0
20230828,143100,94691367,1056,1056,1056,1056,0
20230828,143000,94691367,1056,1056,1056,1056,0
20230828,142900,94691367,1056,1056,1056,1056,40
20230828,142800,94649127,1056,1056,1056,1056,38
20230828,142700,94608999,1056,1056,1056,1056,1000
20230828,142600,93552999,1056,1056,1056,1056,0
20230828,142500,93552999,1056,1056,1056,1056,0
20230828,142400,93552999,1056,1056,1056,1056,0
20230828,142300,93552999,1056,1056,1056,1056,0
20230828,142200,93552999,1056,1056,1056,1056,0
20230828,142100,93552999,1056,1056,1056,1056,14
20230828,142000,93538215,1054,1054,1054,1054,135
20230828,141900,93395925,1053,1053,1053,1053,0
20230828,141800,93395925,1053,1053,1053,1053,0
20230828,141700,93395925,1053,1053,1053,1053,1060
20230828,141600,92279745,1053,1053,1053,1053,0
20230828,141500,92279745,1053,1053,1053,1053,0
20230828,141400,92279745,1053,1053,1053,1053,0
20230828,141300,92279745,1053,1053,1053,1053,0
20230828,141200,92279745,1053,1053,1053,1053,0
20230828,141100,92279745,1053,1053,1053,1053,0
20230828,141000,92279745,1053,1053,1053,1053,0
20230828,140900,92279745,1053,1053,1053,1053,0
20230828,140800,92279745,1053,1054,1054,1053,1000
20230828,140700,91226318,1054,1054,1054,1054,0
20230828,140600,91226318,1054,1054,1054,1054,300
20230828,140500,90910118,1054,1054,1054,1054,0
20230828,140400,90910118,1054,1054,1054,1054,0
20230828,140300,90910118,1054,1054,1054,1054,0
20230828,140200,90910118,1054,1057,1057,1054,201
20230828,140100,90697664,1057,1057,1057,1057,18
20230828,140000,90678638,1058,1058,1058,1058,1
20230828,135900,90677580,1057,1057,1057,1057,40
20230828,135800,90635300,1057,1057,1057,1057,20
20230828,135700,90614160,1057,1056,1057,1053,5308
20230828,135600,85011271,1055,1055,1055,1055,0
20230828,135500,85011271,1055,1055,1055,1055,0
20230828,135400,85011271,1055,1055,1055,1055,9
20230828,135300,85001776,1055,1055,1055,1055,0
20230828,135200,85001776,1055,1055,1055,1055,0
20230828,135100,85001776,1055,1055,1055,1055,2500
20230828,135000,82364276,1053,1053,1053,1053,0
20230828,134900,82364276,1053,1053,1053,1053,0
20230828,134800,82364276,1053,1053,1053,1053,2
20230828,134700,82362170,1053,1053,1053,1053,10
20230828,134600,82351640,1053,1053,1053,1053,20
20230828,134500,82330580,1055,1055,1055,1055,0
20230828,134400,82330580,1055,1055,1055,1055,0
20230828,134300,82330580,1055,1055,1055,1055,0
20230828,134200,82330580,1055,1055,1055,1055,0
20230828,134100,82330580,1055,1055,1055,1055,0
20230828,134000,82330580,1055,1055,1055,1055,0
20230828,133900,82330580,1055,1055,1055,1055,0
20230828,133800,82330580,1055,1055,1055,1055,0
20230828,133700,82330580,1055,1055,1055,1055,0
20230828,133600,82330580,1055,1055,1055,1055,11
20230828,133500,82318975,1056,1056,1056,1056,0
20230828,133400,82318975,1056,1056,1056,1056,0
20230828,133300,82318975,1056,1056,1056,1056,0
20230828,133200,82318975,1056,1056,1056,1056,0
20230828,133100,82318975,1056,1056,1056,1056,79
20230828,133000,82235551,1053,1053,1053,1053,0
20230828,132900,82235551,1053,1055,1055,1053,200
20230828,132800,82024941,1055,1055,1055,1055,0
20230828,132700,82024941,1055,1055,1055,1055,0
20230828,132600,82024941,1055,1055,1055,1055,0
20230828,132500,82024941,1055,1055,1055,1055,0
20230828,132400,82024941,1055,1055,1055,1055,10884
20230828,132300,70542321,1054,1054,1054,1054,0
20230828,132200,70542321,1054,1054,1054,1054,0
20230828,132100,70542321,1054,1054,1054,1054,0
20230828,132000,70542321,1054,1054,1054,1054,0
20230828,131900,70542321,1054,1054,1054,1054,0
20230828,131800,70542321,1054,1054,1054,1054,20
20230828,131700,70521241,1054,1054,1054,1054,0
20230828,131600,70521241,1054,1054,1054,1054,0
20230828,131500,70521241,1054,1054,1054,1054,0
20230828,131400,70521241,1054,1054,1054,1054,0
20230828,131300,70521241,1054,1054,1054,1054,0
20230828,131200,70521241,1054,1054,1054,1054,0
20230828,131100,70521241,1054,1054,1054,1054,0
20230828,131000,70521241,1054,1054,1054,1054,0
20230828,130900,70521241,1054,1054,1054,1054,2439
20230828,130800,67950535,1054,1054,1054,1054,100
20230828,130700,67845135,1054,1054,1054,1054,0
20230828,130600,67845135,1054,1052,1054,1052,1066
20230828,130500,66722948,1052,1052,1052,1052,0
20230828,130400,66722948,1052,1052,1052,1052,0
20230828,130300,66722948,1052,1052,1052,1052,0
20230828,130200,66722948,1052,1052,1052,1052,0
20230828,130100,66722948,1052,1052,1052,1052,0
20230828,130000,66722948,1052,1052,1052,1052,100
20230828,125900,66617748,1051,1051,1051,1051,2084
20230828,125800,64427464,1051,1051,1051,1051,0
20230828,125700,64427464,1051,1051,1051,1051,0
20230828,125600,64427464,1051,1051,1051,1051,0
20230828,125500,64427464,1051,1051,1051,1051,0
20230828,125400,64427464,1051,1051,1051,1051,0
20230828,125300,64427464,1051,1051,1051,1051,50
20230828,125200,64374914,1046,1046,1046,1046,0
20230828,125100,64374914,1046,1046,1046,1046,0
20230828,125000,64374914,1046,1046,1046,1046,0
20230828,124900,64374914,1046,1046,1046,1046,0
20230828,124800,64374914,1046,1049,1049,1046,312
20230828,124700,64048114,1052,1052,1052,1052,0
20230828,124600,64048114,1052,1052,1052,1052,0
20230828,124500,64048114,1052,1052,1052,1052,0
20230828,124400,64048114,1052,1052,1052,1052,21
20230828,124300,64026022,1052,1052,1052,1052,40
20230828,124200,63983942,1052,1052,1052,1052,10
20230828,124100,63973422,1052,1052,1052,1052,3
20230828,124000,63970266,1052,1052,1052,1052,0
20230828,123900,63970266,1052,1052,1052,1052,0
20230828,123800,63970266,1052,1052,1052,1052,0
20230828,123700,63970266,1052,1052,1052,1052,0
20230828,123600,63970266,1052,1052,1052,1052,0
20230828,123500,63970266,1052,1052,1052,1052,0
20230828,123400,63970266,1052,1052,1052,1052,0
20230828,123300,63970266,1052,1052,1052,1052,0
20230828,123200,63970266,1052,1052,1052,1052,0
20230828,123100,63970266,1052,1052,1052,1052,633
20230828,123000,63304350,1049,1049,1049,1049,10
20230828,122900,63293860,1053,1053,1053,1053,0
20230828,122800,63293860,1053,1053,1053,1053,0
20230828,122700,63293860,1053,1053,1053,1053,0
20230828,122600,63293860,1053,1053,1053,1053,0
20230828,122500,63293860,1053,1053,1053,1053,0
20230828,122400,63293860,1053,1050,1053,1050,30
20230828,122300,63262285,1049,1049,1049,1049,0
20230828,122200,63262285,1049,1049,1049,1049,0
20230828,122100,63262285,1049,1049,1049,1049,0
20230828,122000,63262285,1049,1049,1049,1049,0
20230828,121900,63262285,1049,1049,1049,1049,0
20230828,121800,63262285,1049,1049,1049,1049,7
20230828,121700,63254942,1049,1049,1049,1049,71
20230828,121600,63180463,1050,1050,1050,1050,0
20230828,121500,63180463,1050,1050,1050,1050,0
20230828,121400,63180463,1050,1050,1050,1050,0
20230828,121300,63180463,1050,1050,1050,1050,0
20230828,121200,63180463,1050,1050,1050,1050,0
20230828,121100,63180463,1050,1050,1050,1050,0
20230828,121000,63180463,1050,1050,1050,1050,500
20230828,120900,62655463,1050,1050,1050,1050,0
20230828,120800,62655463,1050,1050,1050,1050,0
20230828,120700,62655463,1050,1050,1050,1050,0
20230828,120600,62655463,1050,1050,1050,1050,7
20230828,120500,62648113,1050,1050,1050,1050,0
20230828,120400,62648113,1050,1050,1050,1050,0
20230828,120300,62648113,1050,1050,1050,1050,0
20230828,120200,62648113,1050,1050,1050,1050,0
20230828,120100,62648113,1050,1050,1050,1050,0
20230828,120000,62648113,1050,1050,1050,1050,367
20230828,115900,62262763,1050,1050,1050,1050,0
20230828,115800,62262763,1050,1050,1050,1050,0
20230828,115700,62262763,1050,1050,1050,1050,46
20230828,115600,62214463,1050,1050,1050,1050,0
20230828,115500,62214463,1050,1050,1050,1050,0
20230828,115400,62214463,1050,1050,1050,1050,0
20230828,115300,62214463,1050,1050,1050,1050,0
20230828,115200,62214463,1050,1050,1050,1050,2
20230828,115100,62212363,1050,1050,1050,1050,0
20230828,115000,62212363,1050,1050,1050,1050,0
20230828,114900,62212363,1050,1050,1050,1050,0
20230828,114800,62212363,1050,1050,1050,1050,0
20230828,114700,62212363,1050,1051,1051,1050,979
20230828,114600,61183913,1053,1053,1053,1053,0
20230828,114500,61183913,1053,1053,1053,1053,0
20230828,114400,61183913,1053,1053,1053,1053,0
20230828,114300,61183913,1053,1053,1053,1053,100
20230828,114200,61078613,1050,1050,1050,1050,0
20230828,114100,61078613,1050,1050,1050,1050,0
20230828,114000,61078613,1050,1050,1050,1050,0
20230828,113900,61078613,1050,1050,1050,1050,4
20230828,113800,61074413,1053,1053,1053,1053,0
20230828,113700,61074413,1053,1053,1053,1053,0
20230828,113600,61074413,1053,1053,1053,1053,353
20230828,113500,60702704,1049,1051,1052,1049,1513
20230828,113400,59113200,1050,1049,1050,1049,10588
20230828,113300,48000900,1048,1048,1048,1048,405
20230828,113200,47576460,1044,1047,1047,1044,483
20230828,113100,47071776,1048,1048,1048,1048,0
20230828,113000,47071776,1048,1048,1048,1048,0
20230828,112900,47071776,1048,1048,1048,1048,0
20230828,112800,47071776,1048,1048,1048,1048,0
20230828,112700,47071776,1048,1048,1048,1048,0
20230828,112600,47071776,1048,1048,1048,1048,0
20230828,112500,47071776,1048,1048,1048,1048,0
20230828,112400,47071776,1048,1048,1048,1048,0
20230828,112300,47071776,1048,1048,1048,1048,100
20230828,112200,46966976,1050,1050,1050,1050,0
20230828,112100,46966976,1050,1050,1050,1050,0
20230828,112000,46966976,1050,1050,1050,1050,0
20230828,111900,46966976,1050,1050,1050,1050,0
20230828,111800,46966976,1050,1050,1050,1050,0
20230828,111700,46966976,1050,1050,1050,1050,0
20230828,111600,46966976,1050,1050,1050,1050,0
20230828,111500,46966976,1050,1050,1050,1050,0
20230828,111400,46966976,1050,1050,1050,1050,0
20230828,111300,46966976,1050,1050,1050,1050,0
20230828,111200,46966976,1050,1050,1050,1050,0
20230828,111100,46966976,1050,1050,1050,1050,0
20230828,111000,46966976,1050,1050,1050,1050,0
20230828,110900,46966976,1050,1050,1050,1050,1
20230828,110800,46965926,1047,1047,1047,1047,0
20230828,110700,46965926,1047,1047,1047,1047,0
20230828,110600,46965926,1047,1047,1048,1047,2187
20230828,110500,44674723,1047,1047,1047,1047,0
20230828,110400,44674723,1047,1047,1047,1047,0
20230828,110300,44674723,1047,1045,1047,1045,9
20230828,110200,44665302,1045,1045,1045,1045,0
20230828,110100,44665302,1045,1045,1045,1045,0
20230828,110000,44665302,1045,1047,1047,1045,13
20230828,105900,44651693,1047,1047,1047,1045,62
20230828,105800,44586879,1046,1046,1046,1046,0
20230828,105700,44586879,1046,1046,1046,1046,500
20230828,105600,44063879,1045,1045,1045,1045,0
20230828,105500,44063879,1045,1045,1045,1045,512
20230828,105400,43528839,1044,1044,1044,1044,1945
20230828,105300,41498259,1044,1044,1044,1044,0
20230828,105200,41498259,1044,1044,1044,1044,0
20230828,105100,41498259,1044,1044,1044,1044,3
20230828,105000,41495127,1044,1044,1044,1044,4
20230828,104900,41490951,1039,1039,1039,1039,0
20230828,104800,41490951,1039,1039,1039,1039,0
20230828,104700,41490951,1039,1041,1041,1039,1939
20230828,104600,39474881,1040,1040,1040,1040,0
20230828,104500,39474881,1040,1040,1040,1040,0
20230828,104400,39474881,1040,1040,1040,1040,0
20230828,104300,39474881,1040,1040,1040,1040,0
20230828,104200,39474881,1040,1040,1040,1040,0
20230828,104100,39474881,1040,1040,1040,1040,0
20230828,104000,39474881,1040,1040,1040,1040,0
20230828,103900,39474881,1040,1040,1040,1040,0
20230828,103800,39474881,1040,1040,1040,1040,0
20230828,103700,39474881,1040,1040,1040,1040,0
20230828,103600,39474881,1040,1040,1040,1040,0
20230828,103500,39474881,1040,1040,1040,1040,0
20230828,103400,39474881,1040,1040,1040,1040,0
20230828,103300,39474881,1040,1040,1040,1040,0
20230828,103200,39474881,1040,1040,1040,1040,0
20230828,103100,39474881,1040,1040,1040,1040,0
20230828,103000,39474881,1040,1044,1044,1040,1290
20230828,102900,38128145,1044,1044,1044,1044,5
20230828,102800,38122925,1044,1044,1044,1044,0
20230828,102700,38122925,1044,1044,1044,1044,0
20230828,102600,38122925,1044,1044,1044,1044,0
20230828,102500,38122925,1044,1038,1044,1037,1281
20230828,102400,36785644,1037,1037,1037,1037,0
20230828,102300,36785644,1037,1037,1037,1037,0
20230828,102200,36785644,1037,1037,1037,1037,230
20230828,102100,36547134,1037,1037,1037,1037,0
20230828,102000,36547134,1037,1037,1037,1037,8
20230828,101900,36538838,1035,1035,1035,1035,0
20230828,101800,36538838,1035,1035,1035,1035,0
20230828,101700,36538838,1035,1035,1035,1035,0
20230828,101600,36538838,1035,1041,1041,1035,1000
20230828,101500,35498949,1041,1041,1041,1041,0
20230828,101400,35498949,1041,1041,1041,1041,0
20230828,101300,35498949,1041,1041,1041,1041,0
20230828,101200,35498949,1041,1041,1041,1041,0
20230828,101100,35498949,1041,1041,1041,1041,0
20230828,101000,35498949,1041,1041,1041,1041,0
20230828,100900,35498949,1041,1044,1044,1041,3371
20230828,100800,31983696,1044,1044,1044,1044,0
20230828,100700,31983696,1044,1044,1044,1044,500
20230828,100600,31461696,1043,1043,1043,1043,29
20230828,100500,31431449,1043,1044,1044,1043,1010
20230828,100400,30378009,1044,1045,1045,1044,1410
20230828,100300,28905959,1046,1046,1046,1046,0
20230828,100200,28905959,1046,1046,1046,1046,0
20230828,100100,28905959,1046,1046,1046,1046,0
20230828,100000,28905959,1046,1046,1046,1046,70
20230828,095900,28832739,1049,1049,1049,1049,0
20230828,095800,28832739,1049,1046,1050,1046,942
20230828,095700,27845506,1046,1046,1046,1046,0
20230828,095600,27845506,1046,1046,1046,1046,0
20230828,095500,27845506,1046,1045,1046,1045,1300
20230828,095400,26486138,1044,1044,1044,1044,10
20230828,095300,26475698,1044,1044,1044,1044,0
20230828,095200,26475698,1044,1044,1044,1044,0
20230828,095100,26475698,1044,1044,1044,1044,1000
20230828,095000,25431698,1045,1045,1045,1045,1
20230828,094900,25430653,1045,1044,1045,1044,95
20230828,094800,25331392,1045,1045,1045,1045,1000
20230828,094700,24286392,1045,1045,1045,1045,5
20230828,094600,24281167,1045,1045,1045,1045,0
20230828,094500,24281167,1045,1045,1045,1045,0
20230828,094400,24281167,1045,1045,1045,1045,0
20230828,094300,24281167,1045,1045,1045,1045,5
20230828,094200,24275942,1046,1046,1046,1046,0
20230828,094100,24275942,1046,1046,1046,1046,0
20230828,094000,24275942,1046,1040,1046,1040,4000
20230828,093900,20095270,1042,1042,1042,1041,103
20230828,093800,19987945,1042,1042,1042,1042,15
20230828,093700,19972315,1042,1042,1042,1042,10
20230828,093600,19961895,1042,1042,1042,1042,0
20230828,093500,19961895,1042,1042,1042,1042,2
20230828,093400,19959811,1042,1042,1042,1042,1
20230828,093300,19958769,1042,1042,1042,1042,1
20230828,093200,19957727,1042,1042,1042,1042,2
20230828,093100,19955643,1043,1043,1043,1043,0
20230828,093000,19955643,1043,1043,1043,1043,0
20230828,092900,19955643,1043,1043,1043,1043,0
20230828,092800,19955643,1043,1043,1043,1043,0
20230828,092700,19955643,1043,1043,1043,1043,0
20230828,092600,19955643,1043,1043,1043,1043,0
20230828,092500,19955643,1043,1043,1043,1043,6
20230828,092400,19949385,1043,1033,1043,1033,2
20230828,092300,19947309,1032,1032,1032,1032,0
20230828,092200,19947309,1032,1032,1034,1031,4535
20230828,092100,15269152,1032,1032,1032,1032,0
20230828,092000,15269152,1032,1039,1039,1032,902
20230828,091900,14338261,1039,1039,1039,1039,10
20230828,091800,14327871,1034,1034,1034,1034,0
20230828,091700,14327871,1034,1034,1034,1034,0
20230828,091600,14327871,1034,1035,1035,1034,938
20230828,091500,13357779,1034,1034,1034,1034,77
20230828,091400,13278161,1044,1042,1044,1042,1000
20230828,091300,12235395,1036,1036,1036,1036,0
20230828,091200,12235395,1036,1037,1040,1033,6906
20230828,091100,5059506,1033,1033,1033,1033,0
20230828,091000,5059506,1033,1033,1033,1033,0
20230828,090900,5059506,1033,1033,1033,1033,1000
20230828,090800,4026506,1033,1033,1033,1033,20
20230828,090700,4005846,1033,1033,1033,1033,0
20230828,090600,4005846,1033,1033,1033,1033,0
20230828,090500,4005846,1033,1033,1033,1033,0
20230828,090400,4005846,1033,1034,1034,1033,1431
20230828,090300,2526392,1035,1035,1035,1035,0
20230828,090200,2526392,1035,1035,1035,1035,1000
20230828,090100,1491392,1039,1039,1039,1039,2
20230828,090000,1489314,1040,1040,1040,1039,1433