KissMeData/016880/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,185800,718066815,1205,1205,1205,1205,9796
20230829,185700,718066815,1205,1205,1205,1205,0
20230829,185600,718066815,1205,1205,1205,1205,0
20230829,185500,718066815,1205,1205,1205,1205,0
20230829,185400,718066815,1205,1205,1205,1205,0
20230829,185300,718066815,1205,1205,1205,1205,0
20230829,185200,718066815,1205,1205,1205,1205,0
20230829,185100,718066815,1205,1205,1205,1205,0
20230829,185000,718066815,1205,1205,1205,1205,0
20230829,184900,718066815,1205,1205,1205,1205,0
20230829,184800,718066815,1205,1205,1205,1205,0
20230829,184700,718066815,1205,1205,1205,1205,0
20230829,184600,718066815,1205,1205,1205,1205,0
20230829,184500,718066815,1205,1205,1205,1205,0
20230829,184400,718066815,1205,1205,1205,1205,0
20230829,184300,718066815,1205,1205,1205,1205,0
20230829,184200,718066815,1205,1205,1205,1205,0
20230829,184100,718066815,1205,1205,1205,1205,0
20230829,184000,718066815,1205,1205,1205,1205,0
20230829,183900,718066815,1205,1205,1205,1205,0
20230829,183800,718066815,1205,1205,1205,1205,0
20230829,183700,718066815,1205,1205,1205,1205,0
20230829,183600,718066815,1205,1205,1205,1205,0
20230829,183500,718066815,1205,1205,1205,1205,0
20230829,183400,718066815,1205,1205,1205,1205,0
20230829,183300,718066815,1205,1205,1205,1205,0
20230829,183200,718066815,1205,1205,1205,1205,0
20230829,183100,718066815,1205,1205,1205,1205,0
20230829,183000,718066815,1205,1205,1205,1205,0
20230829,182900,718066815,1205,1205,1205,1205,0
20230829,182800,718066815,1205,1205,1205,1205,9796
20230829,182700,718066815,1205,1205,1205,1205,0
20230829,182600,718066815,1205,1205,1205,1205,0
20230829,182500,718066815,1205,1205,1205,1205,0
20230829,182400,718066815,1205,1205,1205,1205,0
20230829,182300,718066815,1205,1205,1205,1205,0
20230829,182200,718066815,1205,1205,1205,1205,0
20230829,182100,718066815,1205,1205,1205,1205,0
20230829,182000,718066815,1205,1205,1205,1205,0
20230829,181900,718066815,1205,1205,1205,1205,0
20230829,181800,718066815,1205,1205,1205,1205,0
20230829,181700,718066815,1205,1205,1205,1205,0
20230829,181600,718066815,1205,1205,1205,1205,0
20230829,181500,718066815,1205,1205,1205,1205,0
20230829,181400,718066815,1205,1205,1205,1205,0
20230829,181300,718066815,1205,1205,1205,1205,0
20230829,181200,718066815,1205,1205,1205,1205,0
20230829,181100,718066815,1205,1205,1205,1205,0
20230829,181000,718066815,1205,1205,1205,1205,0
20230829,180900,718066815,1205,1205,1205,1205,0
20230829,180800,718066815,1205,1205,1205,1205,0
20230829,180700,718066815,1205,1205,1205,1205,0
20230829,180600,718066815,1205,1205,1205,1205,0
20230829,180500,718066815,1205,1205,1205,1205,0
20230829,180400,718066815,1205,1205,1205,1205,0
20230829,180300,718066815,1205,1205,1205,1205,0
20230829,180200,718066815,1205,1205,1205,1205,0
20230829,180100,718066815,1205,1205,1205,1205,0
20230829,180000,718066815,1205,1205,1205,1205,0
20230829,175900,718066815,1205,1205,1205,1205,0
20230829,175800,718066815,1205,1205,1205,1205,9796
20230829,175700,718066815,1205,1205,1205,1205,0
20230829,175600,718066815,1205,1205,1205,1205,0
20230829,175500,718066815,1205,1205,1205,1205,0
20230829,175400,718066815,1205,1205,1205,1205,0
20230829,175300,718066815,1205,1205,1205,1205,0
20230829,175200,718066815,1205,1205,1205,1205,0
20230829,175100,718066815,1205,1205,1205,1205,0
20230829,175000,718066815,1205,1205,1205,1205,0
20230829,174900,718066815,1205,1205,1205,1205,0
20230829,174800,718066815,1205,1205,1205,1205,0
20230829,174700,718066815,1205,1205,1205,1205,0
20230829,174600,718066815,1205,1205,1205,1205,0
20230829,174500,718066815,1205,1205,1205,1205,0
20230829,174400,718066815,1205,1205,1205,1205,0
20230829,174300,718066815,1205,1205,1205,1205,0
20230829,174200,718066815,1205,1205,1205,1205,0
20230829,174100,718066815,1205,1205,1205,1205,0
20230829,174000,718066815,1205,1205,1205,1205,0
20230829,173900,718066815,1205,1205,1205,1205,0
20230829,173800,718066815,1205,1205,1205,1205,0
20230829,173700,718066815,1205,1205,1205,1205,0
20230829,173600,718066815,1205,1205,1205,1205,0
20230829,173500,718066815,1205,1205,1205,1205,0
20230829,173400,718066815,1205,1205,1205,1205,0
20230829,173300,718066815,1205,1205,1205,1205,0
20230829,173200,718066815,1205,1205,1205,1205,0
20230829,173100,718066815,1205,1205,1205,1205,0
20230829,173000,718066815,1205,1205,1205,1205,0
20230829,172900,718066815,1205,1205,1205,1205,0
20230829,172800,718066815,1205,1205,1205,1205,9796
20230829,172700,718066815,1205,1205,1205,1205,0
20230829,172600,718066815,1205,1205,1205,1205,0
20230829,172500,718066815,1205,1205,1205,1205,0
20230829,172400,718066815,1205,1205,1205,1205,0
20230829,172300,718066815,1205,1205,1205,1205,0
20230829,172200,718066815,1205,1205,1205,1205,0
20230829,172100,718066815,1205,1205,1205,1205,0
20230829,172000,718066815,1205,1205,1205,1205,0
20230829,171900,718066815,1205,1205,1205,1205,0
20230829,171800,718066815,1205,1205,1205,1205,0
20230829,171700,718066815,1205,1205,1205,1205,0
20230829,171600,718066815,1205,1205,1205,1205,0
20230829,171500,718066815,1205,1205,1205,1205,0
20230829,171400,718066815,1205,1205,1205,1205,0
20230829,171300,718066815,1205,1205,1205,1205,0
20230829,171200,718066815,1205,1205,1205,1205,0
20230829,171100,718066815,1205,1205,1205,1205,0
20230829,171000,718066815,1205,1205,1205,1205,0
20230829,170900,718066815,1205,1205,1205,1205,0
20230829,170800,718066815,1205,1205,1205,1205,0
20230829,170700,718066815,1205,1205,1205,1205,0
20230829,170600,718066815,1205,1205,1205,1205,0
20230829,170500,718066815,1205,1205,1205,1205,0
20230829,170400,718066815,1205,1205,1205,1205,0
20230829,170300,718066815,1205,1205,1205,1205,0
20230829,170200,718066815,1205,1205,1205,1205,0
20230829,170100,718066815,1205,1205,1205,1205,0
20230829,170000,718066815,1205,1205,1205,1205,0
20230829,165900,718066815,1205,1205,1205,1205,0
20230829,165800,718066815,1205,1205,1205,1205,9796
20230829,165700,718066815,1205,1205,1205,1205,0
20230829,165600,718066815,1205,1205,1205,1205,0
20230829,165500,718066815,1205,1205,1205,1205,0
20230829,165400,718066815,1205,1205,1205,1205,0
20230829,165300,718066815,1205,1205,1205,1205,0
20230829,165200,718066815,1205,1205,1205,1205,0
20230829,165100,718066815,1205,1205,1205,1205,0
20230829,165000,718066815,1205,1205,1205,1205,0
20230829,164900,718066815,1205,1205,1205,1205,0
20230829,164800,718066815,1205,1205,1205,1205,0
20230829,164700,718066815,1205,1205,1205,1205,0
20230829,164600,718066815,1205,1205,1205,1205,0
20230829,164500,718066815,1205,1205,1205,1205,0
20230829,164400,718066815,1205,1205,1205,1205,0
20230829,164300,718066815,1205,1205,1205,1205,0
20230829,164200,718066815,1205,1205,1205,1205,0
20230829,164100,718066815,1205,1205,1205,1205,0
20230829,164000,718066815,1205,1205,1205,1205,0
20230829,163900,718066815,1205,1205,1205,1205,0
20230829,163800,718066815,1205,1205,1205,1205,0
20230829,163700,718066815,1205,1205,1205,1205,0
20230829,163600,718066815,1205,1205,1205,1205,0
20230829,163500,718066815,1205,1205,1205,1205,0
20230829,163400,718066815,1205,1205,1205,1205,0
20230829,163300,718066815,1205,1205,1205,1205,0
20230829,163200,718066815,1205,1205,1205,1205,0
20230829,163100,718066815,1205,1205,1205,1205,0
20230829,163000,718066815,1205,1205,1205,1205,0
20230829,162900,718066815,1205,1205,1205,1205,0
20230829,162800,718066815,1205,1205,1205,1205,9796
20230829,162700,718066815,1205,1205,1205,1205,0
20230829,162600,718066815,1205,1205,1205,1205,0
20230829,162500,718066815,1205,1205,1205,1205,0
20230829,162400,718066815,1205,1205,1205,1205,0
20230829,162300,718066815,1205,1205,1205,1205,0
20230829,162200,718066815,1205,1205,1205,1205,0
20230829,162100,718066815,1205,1205,1205,1205,0
20230829,162000,718066815,1205,1205,1205,1205,0
20230829,161900,718066815,1205,1205,1205,1205,0
20230829,161800,718066815,1205,1205,1205,1205,0
20230829,161700,718066815,1205,1205,1205,1205,0
20230829,161600,718066815,1205,1205,1205,1205,0
20230829,161500,718066815,1205,1205,1205,1205,0
20230829,161400,718066815,1205,1205,1205,1205,0
20230829,161300,718066815,1205,1205,1205,1205,0
20230829,161200,718066815,1205,1205,1205,1205,0
20230829,161100,718066815,1205,1205,1205,1205,0
20230829,161000,718066815,1205,1205,1205,1205,0
20230829,160900,718066815,1205,1205,1205,1205,0
20230829,160800,718066815,1205,1205,1205,1205,0
20230829,160700,718066815,1205,1205,1205,1205,0
20230829,160600,718066815,1205,1205,1205,1205,0
20230829,160500,718066815,1205,1205,1205,1205,0
20230829,160400,718066815,1205,1205,1205,1205,0
20230829,160300,718066815,1205,1205,1205,1205,0
20230829,160200,718066815,1205,1205,1205,1205,0
20230829,160100,718066815,1205,1205,1205,1205,0
20230829,160000,718066815,1205,1205,1205,1205,0
20230829,155900,718066815,1205,1205,1205,1205,0
20230829,155800,718066815,1205,1205,1205,1205,9796
20230829,155700,718066815,1205,1205,1205,1205,0
20230829,155600,718066815,1205,1205,1205,1205,0
20230829,155500,718066815,1205,1205,1205,1205,0
20230829,155400,718066815,1205,1205,1205,1205,0
20230829,155300,718066815,1205,1205,1205,1205,0
20230829,155200,718066815,1205,1205,1205,1205,0
20230829,155100,718066815,1205,1205,1205,1205,0
20230829,155000,718066815,1205,1205,1205,1205,0
20230829,154900,718066815,1205,1205,1205,1205,0
20230829,154800,718066815,1205,1205,1205,1205,0
20230829,154700,718066815,1205,1205,1205,1205,0
20230829,154600,718066815,1205,1205,1205,1205,0
20230829,154500,718066815,1205,1205,1205,1205,0
20230829,154400,718066815,1205,1205,1205,1205,0
20230829,154300,718066815,1205,1205,1205,1205,0
20230829,154200,718066815,1205,1205,1205,1205,0
20230829,154100,718066815,1205,1205,1205,1205,0
20230829,154000,718066815,1205,1205,1205,1205,0
20230829,153900,718066815,1205,1205,1205,1205,0
20230829,153800,718066815,1205,1205,1205,1205,0
20230829,153700,718066815,1205,1205,1205,1205,0
20230829,153600,718066815,1205,1205,1205,1205,0
20230829,153500,718066815,1205,1205,1205,1205,0
20230829,153400,718066815,1205,1205,1205,1205,0
20230829,153300,718066815,1205,1205,1205,1205,0
20230829,153200,718066815,1205,1205,1205,1205,0
20230829,153100,718066815,1205,1205,1205,1205,0
20230829,153000,718066815,1205,1205,1205,1205,9796
20230829,152900,706262635,1210,1210,1210,1210,0
20230829,152800,706262635,1210,1210,1210,1210,0
20230829,152700,706262635,1210,1210,1210,1210,0
20230829,152600,706262635,1210,1210,1210,1210,0
20230829,152500,706262635,1210,1210,1210,1210,0
20230829,152400,706262635,1210,1210,1210,1210,0
20230829,152300,706262635,1210,1210,1210,1210,0
20230829,152200,706262635,1210,1210,1210,1210,0
20230829,152100,706262635,1210,1210,1210,1210,0
20230829,152000,706262635,1210,1210,1210,1210,0
20230829,151900,706262635,1210,1209,1210,1209,13
20230829,151800,706246913,1210,1209,1210,1209,119
20230829,151700,706102937,1210,1210,1210,1210,101
20230829,151600,705980727,1211,1210,1211,1205,288
20230829,151500,705632938,1210,1210,1210,1210,1
20230829,151400,705631728,1207,1208,1211,1207,1003
20230829,151300,704419808,1208,1207,1211,1207,833
20230829,151200,703412689,1205,1205,1205,1205,0
20230829,151100,703412689,1205,1205,1205,1205,1
20230829,151000,703411484,1206,1206,1206,1206,4
20230829,150900,703406660,1204,1204,1204,1204,0
20230829,150800,703406660,1204,1203,1205,1202,5205
20230829,150700,697139663,1202,1203,1203,1202,1000
20230829,150600,695937557,1203,1203,1203,1203,180
20230829,150500,695721017,1207,1207,1207,1207,0
20230829,150400,695721017,1207,1206,1207,1204,951
20230829,150300,694574998,1205,1205,1205,1205,0
20230829,150200,694574998,1205,1205,1205,1205,1
20230829,150100,694573793,1203,1203,1203,1203,0
20230829,150000,694573793,1203,1203,1203,1203,0
20230829,145900,694573793,1203,1209,1209,1203,6
20230829,145800,694566545,1210,1210,1210,1210,0
20230829,145700,694566545,1210,1210,1210,1210,2
20230829,145600,694564125,1201,1201,1201,1201,0
20230829,145500,694564125,1201,1205,1205,1201,6500
20230829,145400,686753343,1205,1205,1205,1205,1500
20230829,145300,684945843,1208,1208,1208,1206,3331
20230829,145200,680927457,1208,1208,1208,1208,600
20230829,145100,680202657,1208,1208,1208,1208,582
20230829,145000,679499601,1208,1211,1211,1208,10172
20230829,144900,667191456,1212,1212,1212,1212,2100
20230829,144800,664646256,1216,1216,1216,1216,0
20230829,144700,664646256,1216,1216,1216,1216,246
20230829,144600,664347120,1216,1215,1216,1215,1346
20230829,144500,662710422,1215,1213,1215,1213,139
20230829,144400,662541687,1212,1210,1212,1210,510
20230829,144300,661924567,1212,1212,1212,1212,7
20230829,144200,661916083,1211,1211,1211,1211,308
20230829,144100,661543095,1211,1211,1211,1211,0
20230829,144000,661543095,1211,1211,1211,1211,0
20230829,143900,661543095,1211,1209,1211,1208,3170
20230829,143800,657710524,1209,1208,1209,1208,1620
20230829,143700,655753151,1208,1208,1208,1208,0
20230829,143600,655753151,1208,1208,1208,1208,6
20230829,143500,655745903,1208,1209,1209,1208,377
20230829,143400,655290392,1208,1209,1209,1208,100
20230829,143300,655169497,1208,1208,1208,1208,0
20230829,143200,655169497,1208,1208,1208,1208,0
20230829,143100,655169497,1208,1208,1208,1208,200
20230829,143000,654927897,1207,1207,1207,1207,0
20230829,142900,654927897,1207,1207,1207,1207,0
20230829,142800,654927897,1207,1207,1207,1207,2
20230829,142700,654925483,1207,1207,1207,1207,0
20230829,142600,654925483,1207,1210,1210,1207,919
20230829,142500,653815148,1209,1209,1209,1209,0
20230829,142400,653815148,1209,1209,1209,1209,0
20230829,142300,653815148,1209,1209,1209,1209,0
20230829,142200,653815148,1209,1209,1209,1209,0
20230829,142100,653815148,1209,1209,1209,1209,0
20230829,142000,653815148,1209,1210,1210,1209,150
20230829,141900,653633796,1210,1209,1210,1209,614
20230829,141800,652891168,1210,1210,1210,1210,0
20230829,141700,652891168,1210,1210,1210,1210,30
20230829,141600,652854868,1211,1213,1213,1211,370
20230829,141500,652406595,1212,1211,1212,1211,199
20230829,141400,652165408,1212,1209,1212,1209,425
20230829,141300,651651529,1208,1208,1208,1208,0
20230829,141200,651651529,1208,1208,1208,1208,17
20230829,141100,651630993,1205,1207,1208,1205,700
20230829,141000,650785993,1205,1205,1205,1205,1050
20230829,140900,649520743,1205,1205,1205,1205,0
20230829,140800,649520743,1205,1205,1205,1205,190
20230829,140700,649291793,1206,1206,1206,1206,113
20230829,140600,649155515,1206,1206,1206,1206,0
20230829,140500,649155515,1206,1206,1206,1206,0
20230829,140400,649155515,1206,1206,1206,1206,90
20230829,140300,649046975,1206,1206,1206,1206,0
20230829,140200,649046975,1206,1206,1206,1206,0
20230829,140100,649046975,1206,1206,1206,1206,192
20230829,140000,648815423,1205,1204,1205,1204,51
20230829,135900,648753969,1203,1203,1203,1203,93
20230829,135800,648642090,1203,1203,1203,1203,0
20230829,135700,648642090,1203,1203,1203,1203,100
20230829,135600,648521790,1203,1203,1203,1203,11
20230829,135500,648508557,1203,1204,1204,1203,201
20230829,135400,648266753,1206,1204,1206,1204,109
20230829,135300,648135301,1203,1204,1206,1203,11
20230829,135200,648122049,1205,1205,1205,1205,0
20230829,135100,648122049,1205,1205,1205,1205,1
20230829,135000,648120844,1205,1205,1205,1205,171
20230829,134900,647914789,1205,1205,1205,1205,29
20230829,134800,647879844,1205,1203,1205,1203,59
20230829,134700,647808815,1203,1204,1204,1203,165
20230829,134600,647610319,1203,1203,1203,1203,20
20230829,134500,647586259,1203,1207,1207,1203,15
20230829,134400,647568158,1207,1207,1207,1207,91
20230829,134300,647458321,1207,1207,1207,1207,0
20230829,134200,647458321,1207,1207,1207,1207,50
20230829,134100,647397971,1202,1202,1206,1202,4319
20230829,134000,642196469,1201,1201,1202,1199,5700
20230829,133900,635355833,1200,1200,1200,1200,210
20230829,133800,635103833,1196,1200,1200,1196,2068
20230829,133700,632628629,1200,1198,1201,1198,295
20230829,133600,632274882,1198,1202,1202,1198,3262
20230829,133500,628357818,1208,1208,1208,1201,5819
20230829,133400,621357734,1208,1206,1208,1204,757
20230829,133300,620445244,1204,1206,1206,1204,3527
20230829,133200,616195138,1213,1213,1213,1213,0
20230829,133100,616195138,1213,1213,1213,1213,1000
20230829,133000,614982138,1205,1209,1209,1205,5694
20230829,132900,608113965,1218,1218,1218,1218,2
20230829,132800,608111529,1207,1210,1210,1207,626
20230829,132700,607354839,1209,1219,1219,1209,8153
20230829,132600,597479010,1219,1225,1225,1219,1784
20230829,132500,595303230,1225,1232,1232,1211,6682
20230829,132400,587165820,1223,1218,1237,1218,10005
20230829,132300,574846312,1219,1219,1219,1219,216
20230829,132200,574583008,1220,1220,1220,1220,1578
20230829,132100,572657848,1220,1228,1228,1220,1759
20230829,132000,570505661,1228,1229,1229,1227,2545
20230829,131900,567380106,1230,1230,1230,1226,119
20230829,131800,567234151,1230,1229,1230,1229,1547
20230829,131700,565331826,1226,1230,1230,1226,2532
20230829,131600,562219062,1230,1226,1230,1226,669
20230829,131500,561398120,1231,1224,1231,1224,3159
20230829,131400,557513953,1224,1223,1230,1221,16353
20230829,131300,537503753,1230,1222,1232,1222,11921
20230829,131200,522865049,1220,1218,1225,1214,3680
20230829,131100,518378816,1218,1213,1218,1210,3561
20230829,131000,514044825,1211,1211,1211,1210,3247
20230829,130900,510114709,1210,1219,1219,1209,4410
20230829,130800,504768799,1228,1207,1228,1207,8347
20230829,130700,494588576,1215,1203,1215,1203,7967
20230829,130600,484956933,1203,1200,1203,1200,1338
20230829,130500,483348825,1199,1196,1199,1196,249
20230829,130400,483050424,1199,1195,1199,1190,10886
20230829,130300,470068443,1195,1195,1199,1194,697
20230829,130200,469236089,1194,1197,1197,1192,4954
20230829,130100,463322600,1197,1205,1205,1195,3163
20230829,130000,459535756,1197,1200,1202,1197,11118
20230829,125900,446206640,1200,1219,1219,1200,14918
20230829,125800,428211647,1207,1210,1220,1204,14264
20230829,125700,410963411,1205,1218,1223,1204,13964
20230829,125600,393983982,1218,1219,1227,1207,13279
20230829,125500,377864751,1219,1227,1240,1216,72513
20230829,125400,288744026,1238,1224,1240,1223,41808
20230829,125300,237169451,1233,1234,1235,1219,43803
20230829,125200,183406271,1234,1207,1234,1207,51855
20230829,125100,120393540,1207,1203,1207,1203,5167
20230829,125000,114166062,1203,1203,1203,1203,381
20230829,124900,113707719,1203,1203,1203,1203,0
20230829,124800,113707719,1203,1203,1203,1203,0
20230829,124700,113707719,1203,1203,1203,1203,0
20230829,124600,113707719,1203,1203,1203,1203,1
20230829,124500,113706516,1203,1203,1203,1203,776
20230829,124400,112772988,1204,1204,1204,1204,0
20230829,124300,112772988,1204,1204,1204,1204,0
20230829,124200,112772988,1204,1204,1204,1204,1186
20230829,124100,111345044,1205,1205,1205,1205,110
20230829,124000,111212494,1205,1205,1205,1205,10
20230829,123900,111200444,1205,1205,1205,1205,1
20230829,123800,111199239,1207,1205,1207,1205,851
20230829,123700,110173740,1207,1207,1207,1207,5
20230829,123600,110167705,1207,1206,1207,1204,1120
20230829,123500,108818965,1207,1207,1208,1206,1049
20230829,123400,107553810,1207,1206,1207,1206,238
20230829,123300,107266781,1206,1205,1206,1205,6
20230829,123200,107259550,1204,1204,1204,1204,179
20230829,123100,107044034,1204,1204,1204,1204,11
20230829,123000,107030790,1204,1204,1204,1204,0
20230829,122900,107030790,1204,1204,1204,1204,0
20230829,122800,107030790,1204,1204,1204,1204,651
20230829,122700,106246986,1204,1203,1204,1203,112
20230829,122600,106112140,1204,1204,1204,1204,102
20230829,122500,105989332,1206,1206,1206,1206,35
20230829,122400,105947122,1205,1203,1205,1203,185
20230829,122300,105724329,1203,1203,1203,1203,1
20230829,122200,105723126,1203,1203,1203,1203,1
20230829,122100,105721923,1204,1205,1205,1204,1357
20230829,122000,104087575,1206,1207,1208,1206,2106
20230829,121900,101545331,1207,1198,1207,1198,23861
20230829,121800,72905956,1198,1198,1198,1198,400
20230829,121700,72426756,1193,1193,1193,1193,0
20230829,121600,72426756,1193,1198,1198,1193,449
20230829,121500,71890084,1198,1198,1198,1198,1301
20230829,121400,70331486,1198,1198,1198,1198,14
20230829,121300,70314714,1198,1198,1198,1198,0
20230829,121200,70314714,1198,1198,1198,1198,1107
20230829,121100,68988528,1198,1198,1198,1198,246
20230829,121000,68693820,1198,1198,1198,1198,0
20230829,120900,68693820,1198,1198,1198,1198,957
20230829,120800,67547334,1198,1198,1198,1198,8
20230829,120700,67537750,1198,1198,1198,1198,0
20230829,120600,67537750,1198,1198,1198,1198,0
20230829,120500,67537750,1198,1198,1198,1198,0
20230829,120400,67537750,1198,1198,1198,1198,0
20230829,120300,67537750,1198,1198,1198,1198,0
20230829,120200,67537750,1198,1198,1198,1198,0
20230829,120100,67537750,1198,1198,1198,1198,0
20230829,120000,67537750,1198,1198,1198,1198,0
20230829,115900,67537750,1198,1198,1198,1198,0
20230829,115800,67537750,1198,1198,1198,1198,1
20230829,115700,67536552,1192,1192,1192,1192,0
20230829,115600,67536552,1192,1192,1192,1192,0
20230829,115500,67536552,1192,1192,1192,1192,0
20230829,115400,67536552,1192,1191,1192,1191,61
20230829,115300,67463862,1198,1198,1198,1198,0
20230829,115200,67463862,1198,1198,1198,1198,0
20230829,115100,67463862,1198,1198,1198,1198,0
20230829,115000,67463862,1198,1198,1198,1198,7
20230829,114900,67455476,1198,1198,1198,1198,0
20230829,114800,67455476,1198,1198,1198,1198,0
20230829,114700,67455476,1198,1198,1198,1198,0
20230829,114600,67455476,1198,1198,1198,1198,27
20230829,114500,67423130,1198,1198,1198,1198,1
20230829,114400,67421932,1198,1195,1198,1195,6
20230829,114300,67414748,1191,1191,1191,1191,0
20230829,114200,67414748,1191,1191,1191,1191,1
20230829,114100,67413557,1198,1194,1198,1194,417
20230829,114000,66913996,1191,1191,1191,1191,0
20230829,113900,66913996,1191,1191,1191,1191,1
20230829,113800,66912805,1198,1193,1198,1192,4270
20230829,113700,61821020,1198,1198,1198,1198,0
20230829,113600,61821020,1198,1198,1198,1198,1
20230829,113500,61819822,1193,1193,1193,1192,2377
20230829,113400,58984540,1199,1199,1199,1199,0
20230829,113300,58984540,1199,1199,1199,1199,0
20230829,113200,58984540,1199,1199,1199,1199,0
20230829,113100,58984540,1199,1199,1199,1199,0
20230829,113000,58984540,1199,1199,1199,1199,1
20230829,112900,58983341,1193,1193,1193,1193,6
20230829,112800,58976183,1193,1193,1193,1193,0
20230829,112700,58976183,1193,1192,1199,1192,1219
20230829,112600,57521980,1193,1193,1193,1193,0
20230829,112500,57521980,1193,1193,1193,1193,77
20230829,112400,57430119,1199,1199,1199,1199,0
20230829,112300,57430119,1199,1199,1199,1199,1
20230829,112200,57428920,1193,1195,1195,1193,155
20230829,112100,57243985,1195,1198,1198,1195,335
20230829,112000,56843149,1199,1199,1199,1199,0
20230829,111900,56843149,1199,1199,1199,1199,0
20230829,111800,56843149,1199,1199,1199,1199,0
20230829,111700,56843149,1199,1199,1199,1199,0
20230829,111600,56843149,1199,1199,1199,1199,4
20230829,111500,56838353,1199,1199,1199,1199,0
20230829,111400,56838353,1199,1199,1199,1199,7
20230829,111300,56829960,1199,1199,1199,1199,1
20230829,111200,56828761,1197,1197,1197,1197,250
20230829,111100,56529511,1199,1197,1199,1197,2245
20230829,111000,53841762,1197,1197,1197,1197,181
20230829,110900,53625105,1197,1196,1197,1196,5571
20230829,110800,46961971,1196,1196,1196,1196,0
20230829,110700,46961971,1196,1196,1196,1196,100
20230829,110600,46842371,1196,1195,1196,1195,126
20230829,110500,46691691,1195,1195,1195,1195,100
20230829,110400,46572191,1194,1194,1194,1194,25
20230829,110300,46542341,1195,1195,1195,1195,1
20230829,110200,46541146,1193,1193,1193,1193,0
20230829,110100,46541146,1193,1193,1193,1193,0
20230829,110000,46541146,1193,1193,1193,1193,0
20230829,105900,46541146,1193,1193,1193,1193,0
20230829,105800,46541146,1193,1193,1193,1193,952
20230829,105700,45405410,1195,1195,1195,1195,106
20230829,105600,45278740,1196,1196,1196,1196,0
20230829,105500,45278740,1196,1196,1196,1196,0
20230829,105400,45278740,1196,1196,1196,1196,0
20230829,105300,45278740,1196,1196,1196,1196,0
20230829,105200,45278740,1196,1196,1196,1196,0
20230829,105100,45278740,1196,1196,1196,1196,0
20230829,105000,45278740,1196,1196,1196,1196,108
20230829,104900,45149572,1196,1189,1196,1189,7324
20230829,104800,36416834,1191,1191,1191,1191,1
20230829,104700,36415643,1191,1191,1191,1191,0
20230829,104600,36415643,1191,1191,1191,1191,35
20230829,104500,36373958,1192,1192,1192,1192,0
20230829,104400,36373958,1192,1192,1192,1192,20
20230829,104300,36350118,1192,1192,1192,1192,1
20230829,104200,36348926,1189,1189,1189,1189,1
20230829,104100,36347737,1192,1192,1192,1192,0
20230829,104000,36347737,1192,1192,1192,1192,107
20230829,103900,36220193,1189,1189,1189,1189,0
20230829,103800,36220193,1189,1189,1189,1189,1
20230829,103700,36219004,1192,1192,1192,1192,0
20230829,103600,36219004,1192,1192,1192,1192,0
20230829,103500,36219004,1192,1192,1192,1192,0
20230829,103400,36219004,1192,1192,1192,1192,1
20230829,103300,36217812,1190,1190,1190,1190,81
20230829,103200,36121422,1190,1190,1190,1190,408
20230829,103100,35635902,1190,1190,1190,1190,0
20230829,103000,35635902,1190,1191,1191,1190,461
20230829,102900,35086880,1191,1191,1191,1191,10
20230829,102800,35074970,1192,1192,1192,1192,0
20230829,102700,35074970,1192,1192,1192,1192,0
20230829,102600,35074970,1192,1192,1192,1192,0
20230829,102500,35074970,1192,1192,1192,1192,0
20230829,102400,35074970,1192,1192,1192,1192,8
20230829,102300,35065434,1192,1192,1192,1192,242
20230829,102200,34776970,1192,1192,1192,1192,0
20230829,102100,34776970,1192,1192,1192,1192,0
20230829,102000,34776970,1192,1192,1192,1192,0
20230829,101900,34776970,1192,1192,1192,1192,0
20230829,101800,34776970,1192,1192,1192,1192,0
20230829,101700,34776970,1192,1192,1192,1192,0
20230829,101600,34776970,1192,1192,1192,1192,1
20230829,101500,34775778,1193,1193,1193,1193,1
20230829,101400,34774585,1193,1193,1193,1193,30
20230829,101300,34738795,1193,1193,1193,1193,1
20230829,101200,34737602,1193,1193,1193,1193,0
20230829,101100,34737602,1193,1193,1193,1193,105
20230829,101000,34612337,1194,1194,1194,1194,6
20230829,100900,34605173,1194,1194,1194,1194,896
20230829,100800,33535349,1194,1194,1194,1194,19
20230829,100700,33512663,1194,1192,1194,1192,140
20230829,100600,33345599,1193,1193,1193,1193,0
20230829,100500,33345599,1193,1193,1193,1193,0
20230829,100400,33345599,1193,1194,1194,1193,171
20230829,100300,33141586,1195,1195,1195,1195,554
20230829,100200,32479556,1196,1196,1196,1196,219
20230829,100100,32217632,1197,1197,1197,1197,0
20230829,100000,32217632,1197,1197,1197,1197,99
20230829,095900,32099129,1197,1197,1197,1197,0
20230829,095800,32099129,1197,1197,1197,1197,0
20230829,095700,32099129,1197,1197,1197,1197,5
20230829,095600,32093144,1197,1197,1197,1197,6
20230829,095500,32085962,1197,1197,1197,1197,8
20230829,095400,32076386,1195,1195,1195,1195,10
20230829,095300,32064436,1196,1196,1196,1196,97
20230829,095200,31948424,1196,1196,1196,1196,100
20230829,095100,31828824,1196,1196,1196,1196,200
20230829,095000,31589624,1196,1196,1196,1196,0
20230829,094900,31589624,1196,1196,1196,1196,0
20230829,094800,31589624,1196,1196,1196,1196,325
20230829,094700,31200924,1196,1196,1196,1196,21
20230829,094600,31175808,1197,1197,1197,1197,50
20230829,094500,31115958,1197,1197,1197,1197,0
20230829,094400,31115958,1197,1197,1197,1197,0
20230829,094300,31115958,1197,1197,1197,1197,0
20230829,094200,31115958,1197,1197,1197,1197,2001
20230829,094100,28720761,1197,1197,1197,1197,0
20230829,094000,28720761,1197,1197,1197,1197,0
20230829,093900,28720761,1197,1197,1197,1197,0
20230829,093800,28720761,1197,1197,1197,1197,1
20230829,093700,28719564,1197,1197,1197,1197,0
20230829,093600,28719564,1197,1197,1198,1196,373
20230829,093500,28273406,1197,1197,1197,1197,10
20230829,093400,28261436,1197,1195,1197,1195,1200
20230829,093300,26826249,1196,1194,1200,1194,7357
20230829,093200,18019830,1193,1190,1193,1190,57
20230829,093100,17951859,1188,1189,1193,1188,12
20230829,093000,17937552,1185,1185,1185,1185,2000
20230829,092900,15567552,1185,1185,1185,1185,0
20230829,092800,15567552,1185,1185,1185,1185,2
20230829,092700,15565182,1185,1193,1193,1185,10
20230829,092600,15553260,1186,1190,1190,1186,1517
20230829,092500,13753138,1191,1191,1191,1191,275
20230829,092400,13425613,1193,1195,1195,1193,401
20230829,092300,12946554,1196,1196,1196,1196,2
20230829,092200,12944162,1196,1196,1196,1196,2
20230829,092100,12941770,1195,1195,1195,1195,0
20230829,092000,12941770,1195,1195,1195,1195,0
20230829,091900,12941770,1195,1195,1195,1195,0
20230829,091800,12941770,1195,1195,1195,1195,370
20230829,091700,12499620,1195,1195,1195,1195,290
20230829,091600,12153070,1195,1194,1196,1194,5324
20230829,091500,5789247,1194,1193,1194,1193,66
20230829,091400,5710463,1193,1194,1195,1193,1030
20230829,091300,4479766,1195,1195,1195,1195,1000
20230829,091200,3284766,1195,1195,1195,1195,4
20230829,091100,3279986,1195,1186,1195,1186,198
20230829,091000,3044401,1189,1189,1189,1189,4
20230829,090900,3039645,1190,1190,1190,1190,4
20230829,090800,3034885,1190,1195,1195,1187,921
20230829,090700,1939175,1195,1188,1195,1188,4
20230829,090600,1934402,1188,1188,1188,1188,2
20230829,090500,1932026,1188,1195,1195,1188,31
20230829,090400,1895169,1189,1196,1196,1189,1028
20230829,090300,671824,1196,1196,1196,1196,4
20230829,090200,667040,1199,1190,1199,1190,259
20230829,090100,356589,1190,1200,1200,1190,23
20230829,090000,329053,1201,1201,1201,1180,274