KissMeData/016880/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,185600,129558314,1217,1217,1217,1217,1118
20230904,185500,129558314,1217,1217,1217,1217,0
20230904,185400,129558314,1217,1217,1217,1217,0
20230904,185300,129558314,1217,1217,1217,1217,0
20230904,185200,129558314,1217,1217,1217,1217,0
20230904,185100,129558314,1217,1217,1217,1217,0
20230904,185000,129558314,1217,1217,1217,1217,0
20230904,184900,129558314,1217,1217,1217,1217,0
20230904,184800,129558314,1217,1217,1217,1217,0
20230904,184700,129558314,1217,1217,1217,1217,0
20230904,184600,129558314,1217,1217,1217,1217,0
20230904,184500,129558314,1217,1217,1217,1217,0
20230904,184400,129558314,1217,1217,1217,1217,0
20230904,184300,129558314,1217,1217,1217,1217,0
20230904,184200,129558314,1217,1217,1217,1217,0
20230904,184100,129558314,1217,1217,1217,1217,0
20230904,184000,129558314,1217,1217,1217,1217,0
20230904,183900,129558314,1217,1217,1217,1217,0
20230904,183800,129558314,1217,1217,1217,1217,0
20230904,183700,129558314,1217,1217,1217,1217,0
20230904,183600,129558314,1217,1217,1217,1217,0
20230904,183500,129558314,1217,1217,1217,1217,0
20230904,183400,129558314,1217,1217,1217,1217,0
20230904,183300,129558314,1217,1217,1217,1217,0
20230904,183200,129558314,1217,1217,1217,1217,0
20230904,183100,129558314,1217,1217,1217,1217,0
20230904,183000,129558314,1217,1217,1217,1217,0
20230904,182900,129558314,1217,1217,1217,1217,0
20230904,182800,129558314,1217,1217,1217,1217,0
20230904,182700,129558314,1217,1217,1217,1217,0
20230904,182600,129558314,1217,1217,1217,1217,1118
20230904,182500,129558314,1217,1217,1217,1217,0
20230904,182400,129558314,1217,1217,1217,1217,0
20230904,182300,129558314,1217,1217,1217,1217,0
20230904,182200,129558314,1217,1217,1217,1217,0
20230904,182100,129558314,1217,1217,1217,1217,0
20230904,182000,129558314,1217,1217,1217,1217,0
20230904,181900,129558314,1217,1217,1217,1217,0
20230904,181800,129558314,1217,1217,1217,1217,0
20230904,181700,129558314,1217,1217,1217,1217,0
20230904,181600,129558314,1217,1217,1217,1217,0
20230904,181500,129558314,1217,1217,1217,1217,0
20230904,181400,129558314,1217,1217,1217,1217,0
20230904,181300,129558314,1217,1217,1217,1217,0
20230904,181200,129558314,1217,1217,1217,1217,0
20230904,181100,129558314,1217,1217,1217,1217,0
20230904,181000,129558314,1217,1217,1217,1217,0
20230904,180900,129558314,1217,1217,1217,1217,0
20230904,180800,129558314,1217,1217,1217,1217,0
20230904,180700,129558314,1217,1217,1217,1217,0
20230904,180600,129558314,1217,1217,1217,1217,0
20230904,180500,129558314,1217,1217,1217,1217,0
20230904,180400,129558314,1217,1217,1217,1217,0
20230904,180300,129558314,1217,1217,1217,1217,0
20230904,180200,129558314,1217,1217,1217,1217,0
20230904,180100,129558314,1217,1217,1217,1217,0
20230904,180000,129558314,1217,1217,1217,1217,0
20230904,175900,129558314,1217,1217,1217,1217,0
20230904,175800,129558314,1217,1217,1217,1217,0
20230904,175700,129558314,1217,1217,1217,1217,0
20230904,175600,129558314,1217,1217,1217,1217,1118
20230904,175500,129558314,1217,1217,1217,1217,0
20230904,175400,129558314,1217,1217,1217,1217,0
20230904,175300,129558314,1217,1217,1217,1217,0
20230904,175200,129558314,1217,1217,1217,1217,0
20230904,175100,129558314,1217,1217,1217,1217,0
20230904,175000,129558314,1217,1217,1217,1217,0
20230904,174900,129558314,1217,1217,1217,1217,0
20230904,174800,129558314,1217,1217,1217,1217,0
20230904,174700,129558314,1217,1217,1217,1217,0
20230904,174600,129558314,1217,1217,1217,1217,0
20230904,174500,129558314,1217,1217,1217,1217,0
20230904,174400,129558314,1217,1217,1217,1217,0
20230904,174300,129558314,1217,1217,1217,1217,0
20230904,174200,129558314,1217,1217,1217,1217,0
20230904,174100,129558314,1217,1217,1217,1217,0
20230904,174000,129558314,1217,1217,1217,1217,0
20230904,173900,129558314,1217,1217,1217,1217,0
20230904,173800,129558314,1217,1217,1217,1217,0
20230904,173700,129558314,1217,1217,1217,1217,0
20230904,173600,129558314,1217,1217,1217,1217,0
20230904,173500,129558314,1217,1217,1217,1217,0
20230904,173400,129558314,1217,1217,1217,1217,0
20230904,173300,129558314,1217,1217,1217,1217,0
20230904,173200,129558314,1217,1217,1217,1217,0
20230904,173100,129558314,1217,1217,1217,1217,0
20230904,173000,129558314,1217,1217,1217,1217,0
20230904,172900,129558314,1217,1217,1217,1217,0
20230904,172800,129558314,1217,1217,1217,1217,0
20230904,172700,129558314,1217,1217,1217,1217,0
20230904,172600,129558314,1217,1217,1217,1217,1118
20230904,172500,129558314,1217,1217,1217,1217,0
20230904,172400,129558314,1217,1217,1217,1217,0
20230904,172300,129558314,1217,1217,1217,1217,0
20230904,172200,129558314,1217,1217,1217,1217,0
20230904,172100,129558314,1217,1217,1217,1217,0
20230904,172000,129558314,1217,1217,1217,1217,0
20230904,171900,129558314,1217,1217,1217,1217,0
20230904,171800,129558314,1217,1217,1217,1217,0
20230904,171700,129558314,1217,1217,1217,1217,0
20230904,171600,129558314,1217,1217,1217,1217,0
20230904,171500,129558314,1217,1217,1217,1217,0
20230904,171400,129558314,1217,1217,1217,1217,0
20230904,171300,129558314,1217,1217,1217,1217,0
20230904,171200,129558314,1217,1217,1217,1217,0
20230904,171100,129558314,1217,1217,1217,1217,0
20230904,171000,129558314,1217,1217,1217,1217,0
20230904,170900,129558314,1217,1217,1217,1217,0
20230904,170800,129558314,1217,1217,1217,1217,0
20230904,170700,129558314,1217,1217,1217,1217,0
20230904,170600,129558314,1217,1217,1217,1217,0
20230904,170500,129558314,1217,1217,1217,1217,0
20230904,170400,129558314,1217,1217,1217,1217,0
20230904,170300,129558314,1217,1217,1217,1217,0
20230904,170200,129558314,1217,1217,1217,1217,0
20230904,170100,129558314,1217,1217,1217,1217,0
20230904,170000,129558314,1217,1217,1217,1217,0
20230904,165900,129558314,1217,1217,1217,1217,0
20230904,165800,129558314,1217,1217,1217,1217,0
20230904,165700,129558314,1217,1217,1217,1217,0
20230904,165600,129558314,1217,1217,1217,1217,1118
20230904,165500,129558314,1217,1217,1217,1217,0
20230904,165400,129558314,1217,1217,1217,1217,0
20230904,165300,129558314,1217,1217,1217,1217,0
20230904,165200,129558314,1217,1217,1217,1217,0
20230904,165100,129558314,1217,1217,1217,1217,0
20230904,165000,129558314,1217,1217,1217,1217,0
20230904,164900,129558314,1217,1217,1217,1217,0
20230904,164800,129558314,1217,1217,1217,1217,0
20230904,164700,129558314,1217,1217,1217,1217,0
20230904,164600,129558314,1217,1217,1217,1217,0
20230904,164500,129558314,1217,1217,1217,1217,0
20230904,164400,129558314,1217,1217,1217,1217,0
20230904,164300,129558314,1217,1217,1217,1217,0
20230904,164200,129558314,1217,1217,1217,1217,0
20230904,164100,129558314,1217,1217,1217,1217,0
20230904,164000,129558314,1217,1217,1217,1217,0
20230904,163900,129558314,1217,1217,1217,1217,0
20230904,163800,129558314,1217,1217,1217,1217,0
20230904,163700,129558314,1217,1217,1217,1217,0
20230904,163600,129558314,1217,1217,1217,1217,0
20230904,163500,129558314,1217,1217,1217,1217,0
20230904,163400,129558314,1217,1217,1217,1217,0
20230904,163300,129558314,1217,1217,1217,1217,0
20230904,163200,129558314,1217,1217,1217,1217,0
20230904,163100,129558314,1217,1217,1217,1217,0
20230904,163000,129558314,1217,1217,1217,1217,0
20230904,162900,129558314,1217,1217,1217,1217,0
20230904,162800,129558314,1217,1217,1217,1217,0
20230904,162700,129558314,1217,1217,1217,1217,0
20230904,162600,129558314,1217,1217,1217,1217,1118
20230904,162500,129558314,1217,1217,1217,1217,0
20230904,162400,129558314,1217,1217,1217,1217,0
20230904,162300,129558314,1217,1217,1217,1217,0
20230904,162200,129558314,1217,1217,1217,1217,0
20230904,162100,129558314,1217,1217,1217,1217,0
20230904,162000,129558314,1217,1217,1217,1217,0
20230904,161900,129558314,1217,1217,1217,1217,0
20230904,161800,129558314,1217,1217,1217,1217,0
20230904,161700,129558314,1217,1217,1217,1217,0
20230904,161600,129558314,1217,1217,1217,1217,0
20230904,161500,129558314,1217,1217,1217,1217,0
20230904,161400,129558314,1217,1217,1217,1217,0
20230904,161300,129558314,1217,1217,1217,1217,0
20230904,161200,129558314,1217,1217,1217,1217,0
20230904,161100,129558314,1217,1217,1217,1217,0
20230904,161000,129558314,1217,1217,1217,1217,0
20230904,160900,129558314,1217,1217,1217,1217,0
20230904,160800,129558314,1217,1217,1217,1217,0
20230904,160700,129558314,1217,1217,1217,1217,0
20230904,160600,129558314,1217,1217,1217,1217,0
20230904,160500,129558314,1217,1217,1217,1217,0
20230904,160400,129558314,1217,1217,1217,1217,0
20230904,160300,129558314,1217,1217,1217,1217,0
20230904,160200,129558314,1217,1217,1217,1217,0
20230904,160100,129558314,1217,1217,1217,1217,0
20230904,160000,129558314,1217,1217,1217,1217,0
20230904,155900,129558314,1217,1217,1217,1217,0
20230904,155800,129558314,1217,1217,1217,1217,0
20230904,155700,129558314,1217,1217,1217,1217,0
20230904,155600,129558314,1217,1217,1217,1217,1118
20230904,155500,129558314,1217,1217,1217,1217,0
20230904,155400,129558314,1217,1217,1217,1217,0
20230904,155300,129558314,1217,1217,1217,1217,0
20230904,155200,129558314,1217,1217,1217,1217,0
20230904,155100,129558314,1217,1217,1217,1217,0
20230904,155000,129558314,1217,1217,1217,1217,0
20230904,154900,129558314,1217,1217,1217,1217,0
20230904,154800,129558314,1217,1217,1217,1217,0
20230904,154700,129558314,1217,1217,1217,1217,0
20230904,154600,129558314,1217,1217,1217,1217,0
20230904,154500,129558314,1217,1217,1217,1217,0
20230904,154400,129558314,1217,1217,1217,1217,0
20230904,154300,129558314,1217,1217,1217,1217,0
20230904,154200,129558314,1217,1217,1217,1217,0
20230904,154100,129558314,1217,1217,1217,1217,0
20230904,154000,129558314,1217,1217,1217,1217,0
20230904,153900,129558314,1217,1217,1217,1217,0
20230904,153800,129558314,1217,1217,1217,1217,0
20230904,153700,129558314,1217,1217,1217,1217,0
20230904,153600,129558314,1217,1217,1217,1217,0
20230904,153500,129558314,1217,1217,1217,1217,0
20230904,153400,129558314,1217,1217,1217,1217,0
20230904,153300,129558314,1217,1217,1217,1217,0
20230904,153200,129558314,1217,1217,1217,1217,0
20230904,153100,129558314,1217,1217,1217,1217,0
20230904,153000,129558314,1217,1217,1217,1217,1118
20230904,152900,128197708,1224,1224,1224,1224,0
20230904,152800,128197708,1224,1224,1224,1224,0
20230904,152700,128197708,1224,1224,1224,1224,0
20230904,152600,128197708,1224,1224,1224,1224,0
20230904,152500,128197708,1224,1224,1224,1224,0
20230904,152400,128197708,1224,1224,1224,1224,0
20230904,152300,128197708,1224,1224,1224,1224,0
20230904,152200,128197708,1224,1224,1224,1224,0
20230904,152100,128197708,1224,1224,1224,1224,0
20230904,152000,128197708,1224,1224,1224,1224,0
20230904,151900,128197708,1224,1224,1224,1224,20
20230904,151800,128173228,1224,1224,1224,1224,1
20230904,151700,128172004,1224,1224,1224,1224,138
20230904,151600,128003092,1224,1224,1224,1224,0
20230904,151500,128003092,1224,1223,1224,1223,110
20230904,151400,127868532,1223,1223,1223,1223,20
20230904,151300,127844072,1223,1223,1223,1223,0
20230904,151200,127844072,1223,1222,1223,1222,5050
20230904,151100,121667923,1223,1222,1223,1222,50
20230904,151000,121606774,1223,1222,1223,1222,145
20230904,150900,121429447,1222,1222,1222,1222,0
20230904,150800,121429447,1222,1223,1223,1222,83
20230904,150700,121327946,1223,1220,1223,1220,144
20230904,150600,121151840,1219,1219,1219,1219,12
20230904,150500,121137212,1219,1219,1219,1219,81
20230904,150400,121038473,1219,1219,1219,1219,0
20230904,150300,121038473,1219,1219,1219,1219,10
20230904,150200,121026283,1219,1219,1219,1219,118
20230904,150100,120882441,1219,1219,1219,1219,0
20230904,150000,120882441,1219,1219,1219,1219,425
20230904,145900,120364366,1219,1219,1219,1219,0
20230904,145800,120364366,1219,1219,1219,1219,0
20230904,145700,120364366,1219,1219,1219,1219,10
20230904,145600,120352176,1219,1218,1219,1218,101
20230904,145500,120229157,1219,1219,1219,1219,10
20230904,145400,120216967,1219,1219,1219,1219,0
20230904,145300,120216967,1219,1219,1219,1219,0
20230904,145200,120216967,1219,1219,1219,1219,0
20230904,145100,120216967,1219,1219,1219,1219,0
20230904,145000,120216967,1219,1223,1223,1219,347
20230904,144900,119793970,1219,1223,1223,1219,266
20230904,144800,119469268,1223,1223,1223,1223,0
20230904,144700,119469268,1223,1223,1223,1223,0
20230904,144600,119469268,1223,1223,1223,1223,832
20230904,144500,118451732,1223,1223,1223,1223,0
20230904,144400,118451732,1223,1223,1223,1223,0
20230904,144300,118451732,1223,1224,1224,1223,377
20230904,144200,117990550,1223,1222,1223,1222,3438
20230904,144100,113786378,1223,1223,1223,1223,0
20230904,144000,113786378,1223,1223,1223,1223,102
20230904,143900,113661632,1223,1223,1223,1223,0
20230904,143800,113661632,1223,1223,1223,1223,0
20230904,143700,113661632,1223,1223,1223,1223,0
20230904,143600,113661632,1223,1223,1223,1223,0
20230904,143500,113661632,1223,1223,1223,1223,105
20230904,143400,113533217,1223,1223,1223,1223,0
20230904,143300,113533217,1223,1223,1223,1223,0
20230904,143200,113533217,1223,1223,1223,1223,0
20230904,143100,113533217,1223,1222,1223,1222,101
20230904,143000,113409695,1223,1223,1223,1223,0
20230904,142900,113409695,1223,1223,1223,1223,0
20230904,142800,113409695,1223,1223,1223,1223,0
20230904,142700,113409695,1223,1222,1223,1222,103
20230904,142600,113283826,1223,1223,1223,1223,0
20230904,142500,113283826,1223,1223,1223,1223,0
20230904,142400,113283826,1223,1223,1223,1223,0
20230904,142300,113283826,1223,1223,1223,1223,0
20230904,142200,113283826,1223,1223,1223,1223,114
20230904,142100,113144404,1224,1224,1224,1224,0
20230904,142000,113144404,1224,1224,1224,1224,400
20230904,141900,112654804,1223,1223,1223,1223,0
20230904,141800,112654804,1223,1223,1223,1223,5
20230904,141700,112648689,1224,1224,1224,1224,0
20230904,141600,112648689,1224,1224,1224,1224,115
20230904,141500,112507929,1224,1224,1224,1224,0
20230904,141400,112507929,1224,1223,1224,1223,151
20230904,141300,112323212,1223,1223,1223,1223,50
20230904,141200,112262062,1223,1223,1223,1223,102
20230904,141100,112137316,1223,1223,1223,1223,0
20230904,141000,112137316,1223,1223,1223,1223,0
20230904,140900,112137316,1223,1223,1223,1223,600
20230904,140800,111403516,1224,1224,1224,1224,0
20230904,140700,111403516,1224,1224,1224,1224,115
20230904,140600,111262756,1218,1218,1218,1218,0
20230904,140500,111262756,1218,1218,1218,1218,0
20230904,140400,111262756,1218,1218,1218,1218,0
20230904,140300,111262756,1218,1218,1218,1218,0
20230904,140200,111262756,1218,1217,1218,1217,7
20230904,140100,111254231,1217,1217,1217,1217,100
20230904,140000,111132531,1217,1222,1222,1217,2910
20230904,135900,107584464,1225,1225,1225,1225,0
20230904,135800,107584464,1225,1225,1225,1225,51
20230904,135700,107521989,1225,1225,1225,1225,0
20230904,135600,107521989,1225,1225,1225,1225,103
20230904,135500,107395814,1225,1225,1225,1225,0
20230904,135400,107395814,1225,1225,1225,1225,0
20230904,135300,107395814,1225,1225,1225,1225,0
20230904,135200,107395814,1225,1225,1225,1225,0
20230904,135100,107395814,1225,1225,1225,1225,118
20230904,135000,107251264,1222,1222,1222,1222,0
20230904,134900,107251264,1222,1222,1222,1222,0
20230904,134800,107251264,1222,1224,1225,1222,569
20230904,134700,106554526,1225,1225,1225,1225,0
20230904,134600,106554526,1225,1225,1225,1225,0
20230904,134500,106554526,1225,1225,1225,1225,119
20230904,134400,106408751,1225,1225,1225,1225,0
20230904,134300,106408751,1225,1225,1225,1225,0
20230904,134200,106408751,1225,1225,1225,1225,0
20230904,134100,106408751,1225,1225,1225,1225,0
20230904,134000,106408751,1225,1225,1225,1225,0
20230904,133900,106408751,1225,1225,1225,1225,107
20230904,133800,106277676,1225,1225,1225,1225,0
20230904,133700,106277676,1225,1225,1225,1225,0
20230904,133600,106277676,1225,1225,1225,1225,0
20230904,133500,106277676,1225,1225,1225,1225,0
20230904,133400,106277676,1225,1225,1225,1225,0
20230904,133300,106277676,1225,1225,1225,1225,108
20230904,133200,106145376,1225,1225,1225,1225,0
20230904,133100,106145376,1225,1225,1225,1225,0
20230904,133000,106145376,1225,1225,1225,1225,70
20230904,132900,106059626,1225,1225,1225,1225,0
20230904,132800,106059626,1225,1225,1225,1225,0
20230904,132700,106059626,1225,1225,1225,1225,0
20230904,132600,106059626,1225,1225,1225,1225,0
20230904,132500,106059626,1225,1225,1225,1225,300
20230904,132400,105692126,1225,1224,1225,1224,102
20230904,132300,105567177,1225,1225,1225,1225,0
20230904,132200,105567177,1225,1225,1225,1225,0
20230904,132100,105567177,1225,1225,1225,1225,0
20230904,132000,105567177,1225,1225,1225,1225,0
20230904,131900,105567177,1225,1225,1225,1225,0
20230904,131800,105567177,1225,1225,1225,1225,0
20230904,131700,105567177,1225,1224,1225,1224,3
20230904,131600,105563503,1223,1223,1223,1223,0
20230904,131500,105563503,1223,1223,1223,1223,0
20230904,131400,105563503,1223,1223,1223,1223,0
20230904,131300,105563503,1223,1224,1224,1223,407
20230904,131200,105065342,1225,1225,1225,1225,0
20230904,131100,105065342,1225,1225,1225,1225,112
20230904,131000,104928142,1225,1225,1225,1225,0
20230904,130900,104928142,1225,1225,1225,1225,0
20230904,130800,104928142,1225,1225,1225,1225,0
20230904,130700,104928142,1225,1225,1225,1225,0
20230904,130600,104928142,1225,1225,1225,1225,111
20230904,130500,104792167,1225,1225,1225,1225,98
20230904,130400,104672117,1225,1225,1225,1225,0
20230904,130300,104672117,1225,1225,1225,1225,47
20230904,130200,104614542,1225,1225,1225,1225,0
20230904,130100,104614542,1225,1225,1225,1225,426
20230904,130000,104092692,1225,1225,1225,1225,0
20230904,125900,104092692,1225,1225,1225,1225,3
20230904,125800,104089017,1225,1225,1225,1225,119
20230904,125700,103943242,1225,1225,1225,1225,0
20230904,125600,103943242,1225,1225,1225,1225,2
20230904,125500,103940792,1224,1224,1224,1224,0
20230904,125400,103940792,1224,1224,1224,1224,0
20230904,125300,103940792,1224,1224,1224,1224,0
20230904,125200,103940792,1224,1224,1224,1224,0
20230904,125100,103940792,1224,1224,1224,1224,100
20230904,125000,103818392,1226,1226,1226,1226,0
20230904,124900,103818392,1226,1226,1226,1226,0
20230904,124800,103818392,1226,1226,1226,1226,40
20230904,124700,103769352,1226,1226,1226,1226,0
20230904,124600,103769352,1226,1226,1226,1226,1
20230904,124500,103768126,1226,1226,1226,1226,113
20230904,124400,103629588,1224,1224,1224,1224,0
20230904,124300,103629588,1224,1224,1224,1224,0
20230904,124200,103629588,1224,1224,1224,1224,6
20230904,124100,103622244,1227,1227,1227,1227,0
20230904,124000,103622244,1227,1226,1227,1226,198
20230904,123900,103379299,1227,1227,1227,1227,0
20230904,123800,103379299,1227,1224,1227,1224,122
20230904,123700,103229628,1223,1223,1223,1223,0
20230904,123600,103229628,1223,1223,1223,1223,0
20230904,123500,103229628,1223,1223,1223,1223,34
20230904,123400,103188046,1223,1223,1223,1223,0
20230904,123300,103188046,1223,1223,1223,1223,0
20230904,123200,103188046,1223,1223,1223,1223,0
20230904,123100,103188046,1223,1223,1223,1223,16
20230904,123000,103168478,1223,1223,1223,1223,256
20230904,122900,102855390,1227,1227,1227,1227,0
20230904,122800,102855390,1227,1227,1227,1227,0
20230904,122700,102855390,1227,1227,1227,1227,16
20230904,122600,102835758,1227,1227,1227,1227,0
20230904,122500,102835758,1227,1223,1227,1223,108
20230904,122400,102703274,1227,1227,1227,1227,0
20230904,122300,102703274,1227,1227,1227,1227,0
20230904,122200,102703274,1227,1227,1227,1227,5
20230904,122100,102697139,1227,1227,1227,1227,0
20230904,122000,102697139,1227,1227,1227,1227,0
20230904,121900,102697139,1227,1227,1227,1227,309
20230904,121800,102317996,1227,1227,1227,1227,0
20230904,121700,102317996,1227,1227,1227,1227,0
20230904,121600,102317996,1227,1227,1227,1227,0
20230904,121500,102317996,1227,1227,1227,1227,12
20230904,121400,102303272,1227,1227,1227,1227,0
20230904,121300,102303272,1227,1227,1227,1227,100
20230904,121200,102180572,1227,1227,1227,1227,0
20230904,121100,102180572,1227,1227,1227,1227,0
20230904,121000,102180572,1227,1227,1227,1227,0
20230904,120900,102180572,1227,1227,1227,1227,0
20230904,120800,102180572,1227,1227,1227,1227,0
20230904,120700,102180572,1227,1227,1227,1227,101
20230904,120600,102056645,1223,1223,1223,1223,0
20230904,120500,102056645,1223,1223,1223,1223,0
20230904,120400,102056645,1223,1223,1223,1223,0
20230904,120300,102056645,1223,1223,1223,1223,162
20230904,120200,101858519,1224,1224,1224,1224,30
20230904,120100,101821799,1224,1224,1224,1224,0
20230904,120000,101821799,1224,1224,1224,1224,0
20230904,115900,101821799,1224,1224,1224,1224,0
20230904,115800,101821799,1224,1224,1224,1224,2
20230904,115700,101819351,1224,1224,1224,1224,303
20230904,115600,101448479,1227,1226,1227,1226,3987
20230904,115500,96556452,1224,1224,1224,1224,0
20230904,115400,96556452,1224,1225,1225,1224,700
20230904,115300,95699339,1226,1226,1226,1226,203
20230904,115200,95450461,1227,1227,1227,1227,0
20230904,115100,95450461,1227,1227,1227,1227,0
20230904,115000,95450461,1227,1227,1227,1227,0
20230904,114900,95450461,1227,1227,1227,1227,100
20230904,114800,95327761,1227,1227,1227,1227,116
20230904,114700,95185429,1224,1224,1224,1224,93
20230904,114600,95071597,1224,1224,1224,1224,0
20230904,114500,95071597,1224,1224,1224,1224,0
20230904,114400,95071597,1224,1224,1224,1224,0
20230904,114300,95071597,1224,1224,1224,1224,1391
20230904,114200,93369013,1224,1224,1224,1224,111
20230904,114100,93233149,1223,1223,1223,1223,0
20230904,114000,93233149,1223,1223,1223,1223,0
20230904,113900,93233149,1223,1223,1223,1223,0
20230904,113800,93233149,1223,1223,1223,1223,0
20230904,113700,93233149,1223,1222,1223,1222,26
20230904,113600,93201373,1223,1223,1223,1223,0
20230904,113500,93201373,1223,1223,1223,1223,300
20230904,113400,92834473,1223,1223,1223,1223,0
20230904,113300,92834473,1223,1223,1223,1223,0
20230904,113200,92834473,1223,1223,1223,1223,0
20230904,113100,92834473,1223,1223,1223,1223,4274
20230904,113000,87607371,1223,1223,1223,1223,119
20230904,112900,87461834,1223,1223,1223,1223,0
20230904,112800,87461834,1223,1222,1223,1222,425
20230904,112700,86942469,1222,1222,1222,1222,0
20230904,112600,86942469,1222,1222,1222,1222,0
20230904,112500,86942469,1222,1222,1222,1222,0
20230904,112400,86942469,1222,1222,1222,1222,0
20230904,112300,86942469,1222,1222,1222,1222,0
20230904,112200,86942469,1222,1222,1222,1222,0
20230904,112100,86942469,1222,1222,1222,1222,1279
20230904,112000,85379531,1223,1223,1223,1223,0
20230904,111900,85379531,1223,1222,1223,1222,202
20230904,111800,85132585,1223,1223,1223,1223,0
20230904,111700,85132585,1223,1223,1223,1223,111
20230904,111600,84996832,1222,1222,1222,1222,0
20230904,111500,84996832,1222,1222,1222,1222,3
20230904,111400,84993166,1223,1223,1223,1223,0
20230904,111300,84993166,1223,1223,1223,1223,81
20230904,111200,84894103,1223,1223,1223,1223,103
20230904,111100,84768134,1222,1222,1222,1222,0
20230904,111000,84768134,1222,1222,1222,1222,153
20230904,110900,84581168,1222,1222,1222,1222,0
20230904,110800,84581168,1222,1222,1222,1222,0
20230904,110700,84581168,1222,1222,1222,1222,100
20230904,110600,84458968,1223,1223,1223,1223,0
20230904,110500,84458968,1223,1223,1223,1223,1
20230904,110400,84457745,1223,1223,1223,1223,0
20230904,110300,84457745,1223,1223,1223,1223,0
20230904,110200,84457745,1223,1223,1223,1223,118
20230904,110100,84313431,1220,1220,1220,1220,0
20230904,110000,84313431,1220,1220,1220,1220,0
20230904,105900,84313431,1220,1220,1220,1220,0
20230904,105800,84313431,1220,1220,1220,1220,0
20230904,105700,84313431,1220,1220,1220,1220,0
20230904,105600,84313431,1220,1220,1220,1220,0
20230904,105500,84313431,1220,1220,1220,1220,0
20230904,105400,84313431,1220,1223,1223,1220,3001
20230904,105300,80651041,1223,1223,1223,1223,0
20230904,105200,80651041,1223,1223,1223,1223,3
20230904,105100,80647372,1222,1222,1222,1222,0
20230904,105000,80647372,1222,1222,1222,1222,82
20230904,104900,80547168,1223,1223,1223,1223,0
20230904,104800,80547168,1223,1223,1223,1223,48
20230904,104700,80488464,1223,1223,1223,1223,10
20230904,104600,80476234,1223,1223,1223,1223,0
20230904,104500,80476234,1223,1223,1223,1223,71
20230904,104400,80389401,1223,1227,1227,1223,408
20230904,104300,79889985,1227,1227,1227,1227,0
20230904,104200,79889985,1227,1227,1227,1227,1
20230904,104100,79888758,1227,1227,1227,1227,0
20230904,104000,79888758,1227,1227,1227,1227,0
20230904,103900,79888758,1227,1227,1227,1227,118
20230904,103800,79743972,1227,1227,1227,1227,0
20230904,103700,79743972,1227,1227,1227,1227,0
20230904,103600,79743972,1227,1227,1227,1227,0
20230904,103500,79743972,1227,1227,1227,1227,0
20230904,103400,79743972,1227,1227,1227,1227,117
20230904,103300,79600413,1228,1228,1228,1228,0
20230904,103200,79600413,1228,1228,1228,1228,0
20230904,103100,79600413,1228,1228,1228,1228,0
20230904,103000,79600413,1228,1228,1228,1228,116
20230904,102900,79457965,1228,1228,1228,1228,0
20230904,102800,79457965,1228,1228,1228,1228,0
20230904,102700,79457965,1228,1228,1228,1228,26
20230904,102600,79426037,1228,1228,1228,1228,102
20230904,102500,79300781,1228,1227,1228,1227,161
20230904,102400,79103154,1227,1227,1227,1227,0
20230904,102300,79103154,1227,1227,1227,1227,0
20230904,102200,79103154,1227,1227,1227,1227,40
20230904,102100,79054074,1227,1227,1227,1227,2
20230904,102000,79051620,1220,1220,1220,1220,0
20230904,101900,79051620,1220,1220,1220,1220,0
20230904,101800,79051620,1220,1220,1220,1220,0
20230904,101700,79051620,1220,1220,1220,1220,0
20230904,101600,79051620,1220,1220,1220,1220,0
20230904,101500,79051620,1220,1220,1220,1220,91
20230904,101400,78940600,1220,1220,1220,1220,0
20230904,101300,78940600,1220,1220,1220,1220,0
20230904,101200,78940600,1220,1220,1220,1220,0
20230904,101100,78940600,1220,1220,1220,1220,0
20230904,101000,78940600,1220,1220,1220,1220,8889
20230904,100900,68096020,1220,1220,1220,1220,221
20230904,100800,67826400,1227,1227,1227,1227,0
20230904,100700,67826400,1227,1226,1227,1226,113
20230904,100600,67687752,1226,1226,1226,1226,0
20230904,100500,67687752,1226,1224,1226,1224,80
20230904,100400,67589826,1224,1224,1224,1224,1
20230904,100300,67588602,1224,1224,1224,1224,0
20230904,100200,67588602,1224,1219,1224,1219,133
20230904,100100,67425860,1224,1224,1224,1224,0
20230904,100000,67425860,1224,1224,1224,1224,0
20230904,095900,67425860,1224,1224,1224,1224,0
20230904,095800,67425860,1224,1224,1224,1224,0
20230904,095700,67425860,1224,1224,1224,1224,2001
20230904,095600,64976636,1224,1224,1224,1224,0
20230904,095500,64976636,1224,1225,1225,1224,521
20230904,095400,64338524,1225,1225,1225,1225,0
20230904,095300,64338524,1225,1225,1225,1225,0
20230904,095200,64338524,1225,1225,1225,1225,0
20230904,095100,64338524,1225,1225,1225,1225,0
20230904,095000,64338524,1225,1225,1225,1225,0
20230904,094900,64338524,1225,1225,1225,1225,0
20230904,094800,64338524,1225,1225,1225,1225,3558
20230904,094700,59979974,1227,1225,1227,1225,250
20230904,094600,59673624,1225,1225,1225,1225,16
20230904,094500,59654024,1228,1228,1228,1228,2310
20230904,094400,56817344,1228,1228,1228,1228,118
20230904,094300,56672440,1225,1225,1225,1225,0
20230904,094200,56672440,1225,1225,1225,1225,10
20230904,094100,56660190,1228,1227,1228,1225,1055
20230904,094000,55367168,1228,1225,1228,1225,27349
20230904,093900,21864593,1225,1225,1225,1225,0
20230904,093800,21864593,1225,1225,1225,1225,22
20230904,093700,21837643,1225,1225,1225,1225,0
20230904,093600,21837643,1225,1223,1225,1223,10
20230904,093500,21825396,1217,1217,1217,1217,0
20230904,093400,21825396,1217,1218,1230,1217,10501
20230904,093300,9032560,1217,1217,1217,1217,2
20230904,093200,9030126,1218,1218,1218,1218,135
20230904,093100,8865696,1218,1218,1218,1218,2
20230904,093000,8863260,1217,1217,1217,1217,1
20230904,092900,8862043,1210,1210,1210,1210,0
20230904,092800,8862043,1210,1210,1210,1210,0
20230904,092700,8862043,1210,1210,1210,1210,3
20230904,092600,8858413,1218,1218,1218,1218,26
20230904,092500,8826745,1218,1218,1218,1218,0
20230904,092400,8826745,1218,1218,1218,1218,0
20230904,092300,8826745,1218,1218,1218,1218,3
20230904,092200,8823091,1210,1210,1210,1210,94
20230904,092100,8709351,1210,1210,1210,1210,0
20230904,092000,8709351,1210,1210,1210,1210,0
20230904,091900,8709351,1210,1211,1211,1210,441
20230904,091800,8175724,1211,1211,1211,1211,0
20230904,091700,8175724,1211,1211,1211,1211,598
20230904,091600,7451546,1218,1218,1218,1218,1
20230904,091500,7450328,1213,1213,1213,1213,0
20230904,091400,7450328,1213,1213,1213,1213,100
20230904,091300,7329028,1213,1213,1213,1213,101
20230904,091200,7206515,1219,1219,1219,1219,100
20230904,091100,7084615,1214,1218,1219,1214,79
20230904,091000,6988665,1214,1214,1214,1214,0
20230904,090900,6988665,1214,1214,1214,1214,1
20230904,090800,6987451,1218,1218,1218,1218,0
20230904,090700,6987451,1218,1215,1218,1210,909
20230904,090600,5887342,1210,1210,1210,1210,0
20230904,090500,5887342,1210,1210,1210,1210,0
20230904,090400,5887342,1210,1210,1210,1210,500
20230904,090300,5282342,1210,1210,1210,1210,0
20230904,090200,5282342,1210,1210,1210,1210,258
20230904,090100,4970162,1210,1213,1213,1210,1759
20230904,090000,2838504,1212,1212,1212,1212,2342