KissMeData/016880/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,185700,107236068,1215,1215,1215,1215,398
20230906,185600,107236068,1215,1215,1215,1215,0
20230906,185500,107236068,1215,1215,1215,1215,0
20230906,185400,107236068,1215,1215,1215,1215,0
20230906,185300,107236068,1215,1215,1215,1215,0
20230906,185200,107236068,1215,1215,1215,1215,0
20230906,185100,107236068,1215,1215,1215,1215,0
20230906,185000,107236068,1215,1215,1215,1215,0
20230906,184900,107236068,1215,1215,1215,1215,0
20230906,184800,107236068,1215,1215,1215,1215,0
20230906,184700,107236068,1215,1215,1215,1215,0
20230906,184600,107236068,1215,1215,1215,1215,0
20230906,184500,107236068,1215,1215,1215,1215,0
20230906,184400,107236068,1215,1215,1215,1215,0
20230906,184300,107236068,1215,1215,1215,1215,0
20230906,184200,107236068,1215,1215,1215,1215,0
20230906,184100,107236068,1215,1215,1215,1215,0
20230906,184000,107236068,1215,1215,1215,1215,0
20230906,183900,107236068,1215,1215,1215,1215,0
20230906,183800,107236068,1215,1215,1215,1215,0
20230906,183700,107236068,1215,1215,1215,1215,0
20230906,183600,107236068,1215,1215,1215,1215,0
20230906,183500,107236068,1215,1215,1215,1215,0
20230906,183400,107236068,1215,1215,1215,1215,0
20230906,183300,107236068,1215,1215,1215,1215,0
20230906,183200,107236068,1215,1215,1215,1215,0
20230906,183100,107236068,1215,1215,1215,1215,0
20230906,183000,107236068,1215,1215,1215,1215,0
20230906,182900,107236068,1215,1215,1215,1215,0
20230906,182800,107236068,1215,1215,1215,1215,0
20230906,182700,107236068,1215,1215,1215,1215,398
20230906,182600,107236068,1215,1215,1215,1215,0
20230906,182500,107236068,1215,1215,1215,1215,0
20230906,182400,107236068,1215,1215,1215,1215,0
20230906,182300,107236068,1215,1215,1215,1215,0
20230906,182200,107236068,1215,1215,1215,1215,0
20230906,182100,107236068,1215,1215,1215,1215,0
20230906,182000,107236068,1215,1215,1215,1215,0
20230906,181900,107236068,1215,1215,1215,1215,0
20230906,181800,107236068,1215,1215,1215,1215,0
20230906,181700,107236068,1215,1215,1215,1215,0
20230906,181600,107236068,1215,1215,1215,1215,0
20230906,181500,107236068,1215,1215,1215,1215,0
20230906,181400,107236068,1215,1215,1215,1215,0
20230906,181300,107236068,1215,1215,1215,1215,0
20230906,181200,107236068,1215,1215,1215,1215,0
20230906,181100,107236068,1215,1215,1215,1215,0
20230906,181000,107236068,1215,1215,1215,1215,0
20230906,180900,107236068,1215,1215,1215,1215,0
20230906,180800,107236068,1215,1215,1215,1215,0
20230906,180700,107236068,1215,1215,1215,1215,0
20230906,180600,107236068,1215,1215,1215,1215,0
20230906,180500,107236068,1215,1215,1215,1215,0
20230906,180400,107236068,1215,1215,1215,1215,0
20230906,180300,107236068,1215,1215,1215,1215,0
20230906,180200,107236068,1215,1215,1215,1215,0
20230906,180100,107236068,1215,1215,1215,1215,0
20230906,180000,107236068,1215,1215,1215,1215,0
20230906,175900,107236068,1215,1215,1215,1215,0
20230906,175800,107236068,1215,1215,1215,1215,0
20230906,175700,107236068,1215,1215,1215,1215,398
20230906,175600,107236068,1215,1215,1215,1215,0
20230906,175500,107236068,1215,1215,1215,1215,0
20230906,175400,107236068,1215,1215,1215,1215,0
20230906,175300,107236068,1215,1215,1215,1215,0
20230906,175200,107236068,1215,1215,1215,1215,0
20230906,175100,107236068,1215,1215,1215,1215,0
20230906,175000,107236068,1215,1215,1215,1215,0
20230906,174900,107236068,1215,1215,1215,1215,0
20230906,174800,107236068,1215,1215,1215,1215,0
20230906,174700,107236068,1215,1215,1215,1215,0
20230906,174600,107236068,1215,1215,1215,1215,0
20230906,174500,107236068,1215,1215,1215,1215,0
20230906,174400,107236068,1215,1215,1215,1215,0
20230906,174300,107236068,1215,1215,1215,1215,0
20230906,174200,107236068,1215,1215,1215,1215,0
20230906,174100,107236068,1215,1215,1215,1215,0
20230906,174000,107236068,1215,1215,1215,1215,0
20230906,173900,107236068,1215,1215,1215,1215,0
20230906,173800,107236068,1215,1215,1215,1215,0
20230906,173700,107236068,1215,1215,1215,1215,0
20230906,173600,107236068,1215,1215,1215,1215,0
20230906,173500,107236068,1215,1215,1215,1215,0
20230906,173400,107236068,1215,1215,1215,1215,0
20230906,173300,107236068,1215,1215,1215,1215,0
20230906,173200,107236068,1215,1215,1215,1215,0
20230906,173100,107236068,1215,1215,1215,1215,0
20230906,173000,107236068,1215,1215,1215,1215,0
20230906,172900,107236068,1215,1215,1215,1215,0
20230906,172800,107236068,1215,1215,1215,1215,0
20230906,172700,107236068,1215,1215,1215,1215,398
20230906,172600,107236068,1215,1215,1215,1215,0
20230906,172500,107236068,1215,1215,1215,1215,0
20230906,172400,107236068,1215,1215,1215,1215,0
20230906,172300,107236068,1215,1215,1215,1215,0
20230906,172200,107236068,1215,1215,1215,1215,0
20230906,172100,107236068,1215,1215,1215,1215,0
20230906,172000,107236068,1215,1215,1215,1215,0
20230906,171900,107236068,1215,1215,1215,1215,0
20230906,171800,107236068,1215,1215,1215,1215,0
20230906,171700,107236068,1215,1215,1215,1215,0
20230906,171600,107236068,1215,1215,1215,1215,0
20230906,171500,107236068,1215,1215,1215,1215,0
20230906,171400,107236068,1215,1215,1215,1215,0
20230906,171300,107236068,1215,1215,1215,1215,0
20230906,171200,107236068,1215,1215,1215,1215,0
20230906,171100,107236068,1215,1215,1215,1215,0
20230906,171000,107236068,1215,1215,1215,1215,0
20230906,170900,107236068,1215,1215,1215,1215,0
20230906,170800,107236068,1215,1215,1215,1215,0
20230906,170700,107236068,1215,1215,1215,1215,0
20230906,170600,107236068,1215,1215,1215,1215,0
20230906,170500,107236068,1215,1215,1215,1215,0
20230906,170400,107236068,1215,1215,1215,1215,0
20230906,170300,107236068,1215,1215,1215,1215,0
20230906,170200,107236068,1215,1215,1215,1215,0
20230906,170100,107236068,1215,1215,1215,1215,0
20230906,170000,107236068,1215,1215,1215,1215,0
20230906,165900,107236068,1215,1215,1215,1215,0
20230906,165800,107236068,1215,1215,1215,1215,0
20230906,165700,107236068,1215,1215,1215,1215,398
20230906,165600,107236068,1215,1215,1215,1215,0
20230906,165500,107236068,1215,1215,1215,1215,0
20230906,165400,107236068,1215,1215,1215,1215,0
20230906,165300,107236068,1215,1215,1215,1215,0
20230906,165200,107236068,1215,1215,1215,1215,0
20230906,165100,107236068,1215,1215,1215,1215,0
20230906,165000,107236068,1215,1215,1215,1215,0
20230906,164900,107236068,1215,1215,1215,1215,0
20230906,164800,107236068,1215,1215,1215,1215,0
20230906,164700,107236068,1215,1215,1215,1215,0
20230906,164600,107236068,1215,1215,1215,1215,0
20230906,164500,107236068,1215,1215,1215,1215,0
20230906,164400,107236068,1215,1215,1215,1215,0
20230906,164300,107236068,1215,1215,1215,1215,0
20230906,164200,107236068,1215,1215,1215,1215,0
20230906,164100,107236068,1215,1215,1215,1215,0
20230906,164000,107236068,1215,1215,1215,1215,0
20230906,163900,107236068,1215,1215,1215,1215,0
20230906,163800,107236068,1215,1215,1215,1215,0
20230906,163700,107236068,1215,1215,1215,1215,0
20230906,163600,107236068,1215,1215,1215,1215,0
20230906,163500,107236068,1215,1215,1215,1215,0
20230906,163400,107236068,1215,1215,1215,1215,0
20230906,163300,107236068,1215,1215,1215,1215,0
20230906,163200,107236068,1215,1215,1215,1215,0
20230906,163100,107236068,1215,1215,1215,1215,0
20230906,163000,107236068,1215,1215,1215,1215,0
20230906,162900,107236068,1215,1215,1215,1215,0
20230906,162800,107236068,1215,1215,1215,1215,0
20230906,162700,107236068,1215,1215,1215,1215,398
20230906,162600,107236068,1215,1215,1215,1215,0
20230906,162500,107236068,1215,1215,1215,1215,0
20230906,162400,107236068,1215,1215,1215,1215,0
20230906,162300,107236068,1215,1215,1215,1215,0
20230906,162200,107236068,1215,1215,1215,1215,0
20230906,162100,107236068,1215,1215,1215,1215,0
20230906,162000,107236068,1215,1215,1215,1215,0
20230906,161900,107236068,1215,1215,1215,1215,0
20230906,161800,107236068,1215,1215,1215,1215,0
20230906,161700,107236068,1215,1215,1215,1215,0
20230906,161600,107236068,1215,1215,1215,1215,0
20230906,161500,107236068,1215,1215,1215,1215,0
20230906,161400,107236068,1215,1215,1215,1215,0
20230906,161300,107236068,1215,1215,1215,1215,0
20230906,161200,107236068,1215,1215,1215,1215,0
20230906,161100,107236068,1215,1215,1215,1215,0
20230906,161000,107236068,1215,1215,1215,1215,0
20230906,160900,107236068,1215,1215,1215,1215,0
20230906,160800,107236068,1215,1215,1215,1215,0
20230906,160700,107236068,1215,1215,1215,1215,0
20230906,160600,107236068,1215,1215,1215,1215,0
20230906,160500,107236068,1215,1215,1215,1215,0
20230906,160400,107236068,1215,1215,1215,1215,0
20230906,160300,107236068,1215,1215,1215,1215,0
20230906,160200,107236068,1215,1215,1215,1215,0
20230906,160100,107236068,1215,1215,1215,1215,0
20230906,160000,107236068,1215,1215,1215,1215,0
20230906,155900,107236068,1215,1215,1215,1215,0
20230906,155800,107236068,1215,1215,1215,1215,0
20230906,155700,107236068,1215,1215,1215,1215,398
20230906,155600,107236068,1215,1215,1215,1215,0
20230906,155500,107236068,1215,1215,1215,1215,0
20230906,155400,107236068,1215,1215,1215,1215,0
20230906,155300,107236068,1215,1215,1215,1215,0
20230906,155200,107236068,1215,1215,1215,1215,0
20230906,155100,107236068,1215,1215,1215,1215,0
20230906,155000,107236068,1215,1215,1215,1215,0
20230906,154900,107236068,1215,1215,1215,1215,0
20230906,154800,107236068,1215,1215,1215,1215,0
20230906,154700,107236068,1215,1215,1215,1215,0
20230906,154600,107236068,1215,1215,1215,1215,0
20230906,154500,107236068,1215,1215,1215,1215,0
20230906,154400,107236068,1215,1215,1215,1215,0
20230906,154300,107236068,1215,1215,1215,1215,0
20230906,154200,107236068,1215,1215,1215,1215,0
20230906,154100,107236068,1215,1215,1215,1215,0
20230906,154000,107236068,1215,1215,1215,1215,0
20230906,153900,107236068,1215,1215,1215,1215,0
20230906,153800,107236068,1215,1215,1215,1215,0
20230906,153700,107236068,1215,1215,1215,1215,0
20230906,153600,107236068,1215,1215,1215,1215,0
20230906,153500,107236068,1215,1215,1215,1215,0
20230906,153400,107236068,1215,1215,1215,1215,0
20230906,153300,107236068,1215,1215,1215,1215,0
20230906,153200,107236068,1215,1215,1215,1215,0
20230906,153100,107236068,1215,1215,1215,1215,0
20230906,153000,107236068,1215,1215,1215,1215,398
20230906,152900,106752498,1215,1215,1215,1215,0
20230906,152800,106752498,1215,1215,1215,1215,0
20230906,152700,106752498,1215,1215,1215,1215,0
20230906,152600,106752498,1215,1215,1215,1215,0
20230906,152500,106752498,1215,1215,1215,1215,0
20230906,152400,106752498,1215,1215,1215,1215,0
20230906,152300,106752498,1215,1215,1215,1215,0
20230906,152200,106752498,1215,1215,1215,1215,0
20230906,152100,106752498,1215,1215,1215,1215,0
20230906,152000,106752498,1215,1215,1215,1215,0
20230906,151900,106752498,1215,1211,1215,1211,839
20230906,151800,105736440,1211,1212,1212,1211,1000
20230906,151700,104525397,1211,1215,1215,1211,1001
20230906,151600,103312978,1215,1215,1215,1214,174
20230906,151500,103101570,1214,1212,1214,1211,512
20230906,151400,102481338,1212,1214,1215,1212,5093
20230906,151300,96308336,1214,1214,1214,1214,1
20230906,151200,96307122,1215,1215,1215,1215,0
20230906,151100,96307122,1215,1215,1215,1215,2024
20230906,151000,93847962,1215,1215,1215,1215,115
20230906,150900,93708237,1215,1215,1215,1215,0
20230906,150800,93708237,1215,1215,1215,1215,1
20230906,150700,93707022,1212,1213,1213,1212,86
20230906,150600,93602789,1215,1215,1215,1215,0
20230906,150500,93602789,1215,1215,1215,1214,42
20230906,150400,93551762,1215,1215,1215,1215,796
20230906,150300,92584622,1216,1216,1216,1216,0
20230906,150200,92584622,1216,1216,1216,1215,24
20230906,150100,92555458,1215,1215,1215,1215,0
20230906,150000,92555458,1215,1215,1215,1215,0
20230906,145900,92555458,1215,1215,1215,1215,0
20230906,145800,92555458,1215,1215,1215,1215,958
20230906,145700,91391488,1215,1215,1215,1215,1430
20230906,145600,89654038,1215,1215,1215,1215,35
20230906,145500,89611513,1215,1216,1216,1215,161
20230906,145400,89415771,1216,1216,1216,1216,809
20230906,145300,88432027,1216,1217,1217,1216,16
20230906,145200,88412560,1217,1215,1217,1215,6
20230906,145100,88405266,1215,1218,1218,1215,119
20230906,145000,88260336,1215,1215,1215,1215,0
20230906,144900,88260336,1215,1215,1215,1215,0
20230906,144800,88260336,1215,1215,1215,1215,0
20230906,144700,88260336,1215,1215,1215,1215,0
20230906,144600,88260336,1215,1215,1215,1215,0
20230906,144500,88260336,1215,1215,1215,1215,11
20230906,144400,88246971,1215,1217,1217,1215,298
20230906,144300,87884333,1218,1218,1218,1218,0
20230906,144200,87884333,1218,1218,1218,1218,102
20230906,144100,87760097,1220,1220,1220,1220,50
20230906,144000,87699097,1220,1219,1220,1219,12
20230906,143900,87684463,1218,1218,1218,1218,0
20230906,143800,87684463,1218,1218,1218,1218,0
20230906,143700,87684463,1218,1218,1218,1218,12
20230906,143600,87669847,1218,1218,1218,1218,0
20230906,143500,87669847,1218,1218,1218,1218,0
20230906,143400,87669847,1218,1218,1218,1218,0
20230906,143300,87669847,1218,1218,1218,1218,0
20230906,143200,87669847,1218,1218,1218,1218,218
20230906,143100,87404323,1217,1217,1217,1217,300
20230906,143000,87039223,1218,1218,1218,1218,0
20230906,142900,87039223,1218,1218,1218,1218,0
20230906,142800,87039223,1218,1217,1218,1217,20
20230906,142700,87014873,1217,1217,1217,1217,1
20230906,142600,87013656,1218,1218,1218,1218,95
20230906,142500,86897946,1218,1218,1218,1218,2744
20230906,142400,83555754,1218,1217,1218,1217,1567
20230906,142300,81647693,1217,1217,1217,1217,1000
20230906,142200,80430693,1217,1217,1217,1217,18
20230906,142100,80408787,1217,1217,1217,1217,0
20230906,142000,80408787,1217,1217,1217,1217,0
20230906,141900,80408787,1217,1217,1217,1217,99
20230906,141800,80288304,1217,1217,1217,1217,0
20230906,141700,80288304,1217,1217,1217,1217,0
20230906,141600,80288304,1217,1217,1217,1217,0
20230906,141500,80288304,1217,1217,1217,1217,0
20230906,141400,80288304,1217,1217,1217,1217,0
20230906,141300,80288304,1217,1217,1217,1217,0
20230906,141200,80288304,1217,1217,1217,1217,0
20230906,141100,80288304,1217,1216,1217,1216,113
20230906,141000,80150793,1217,1217,1217,1217,0
20230906,140900,80150793,1217,1217,1217,1217,0
20230906,140800,80150793,1217,1217,1217,1217,0
20230906,140700,80150793,1217,1217,1217,1217,0
20230906,140600,80150793,1217,1217,1217,1217,0
20230906,140500,80150793,1217,1217,1217,1217,0
20230906,140400,80150793,1217,1217,1217,1217,0
20230906,140300,80150793,1217,1217,1217,1217,117
20230906,140200,80008404,1217,1217,1217,1217,0
20230906,140100,80008404,1217,1217,1217,1217,0
20230906,140000,80008404,1217,1217,1217,1217,0
20230906,135900,80008404,1217,1217,1217,1217,0
20230906,135800,80008404,1217,1217,1217,1217,0
20230906,135700,80008404,1217,1217,1217,1217,0
20230906,135600,80008404,1217,1217,1217,1217,0
20230906,135500,80008404,1217,1216,1217,1216,111
20230906,135400,79873327,1217,1217,1217,1217,0
20230906,135300,79873327,1217,1217,1217,1217,0
20230906,135200,79873327,1217,1217,1217,1217,100
20230906,135100,79751627,1217,1217,1217,1217,0
20230906,135000,79751627,1217,1217,1217,1217,0
20230906,134900,79751627,1217,1217,1217,1217,0
20230906,134800,79751627,1217,1217,1217,1217,8
20230906,134700,79741891,1217,1217,1217,1217,108
20230906,134600,79610455,1217,1217,1217,1217,100
20230906,134500,79488755,1212,1212,1212,1212,0
20230906,134400,79488755,1212,1212,1212,1212,0
20230906,134300,79488755,1212,1212,1212,1212,0
20230906,134200,79488755,1212,1212,1212,1212,0
20230906,134100,79488755,1212,1212,1212,1212,0
20230906,134000,79488755,1212,1212,1212,1212,0
20230906,133900,79488755,1212,1217,1217,1212,927
20230906,133800,78364726,1218,1218,1218,1218,0
20230906,133700,78364726,1218,1218,1218,1218,0
20230906,133600,78364726,1218,1218,1218,1218,0
20230906,133500,78364726,1218,1218,1218,1218,0
20230906,133400,78364726,1218,1218,1218,1218,0
20230906,133300,78364726,1218,1218,1218,1218,0
20230906,133200,78364726,1218,1218,1218,1218,0
20230906,133100,78364726,1218,1218,1218,1218,103
20230906,133000,78239272,1218,1218,1218,1218,0
20230906,132900,78239272,1218,1218,1218,1218,0
20230906,132800,78239272,1218,1218,1218,1218,0
20230906,132700,78239272,1218,1218,1218,1218,2
20230906,132600,78236836,1218,1218,1218,1218,5
20230906,132500,78230746,1211,1211,1211,1211,10
20230906,132400,78218636,1211,1211,1211,1211,0
20230906,132300,78218636,1211,1211,1211,1211,0
20230906,132200,78218636,1211,1211,1211,1211,10
20230906,132100,78206526,1218,1212,1218,1212,1730
20230906,132000,76109688,1218,1218,1218,1218,0
20230906,131900,76109688,1218,1218,1218,1218,0
20230906,131800,76109688,1218,1218,1218,1218,0
20230906,131700,76109688,1218,1218,1218,1218,0
20230906,131600,76109688,1218,1218,1218,1218,0
20230906,131500,76109688,1218,1218,1218,1218,0
20230906,131400,76109688,1218,1218,1218,1218,0
20230906,131300,76109688,1218,1218,1218,1218,0
20230906,131200,76109688,1218,1218,1218,1218,0
20230906,131100,76109688,1218,1218,1218,1218,0
20230906,131000,76109688,1218,1218,1218,1218,3
20230906,130900,76106034,1214,1214,1214,1214,1222
20230906,130800,74622526,1215,1215,1215,1215,410
20230906,130700,74124376,1215,1215,1215,1215,0
20230906,130600,74124376,1215,1216,1216,1215,2000
20230906,130500,71693698,1218,1218,1218,1218,0
20230906,130400,71693698,1218,1218,1218,1218,0
20230906,130300,71693698,1218,1218,1218,1218,127
20230906,130200,71539012,1221,1221,1221,1221,0
20230906,130100,71539012,1221,1221,1221,1221,0
20230906,130000,71539012,1221,1221,1221,1221,0
20230906,125900,71539012,1221,1221,1221,1221,0
20230906,125800,71539012,1221,1221,1221,1221,0
20230906,125700,71539012,1221,1221,1221,1221,0
20230906,125600,71539012,1221,1219,1221,1219,5
20230906,125500,71532911,1221,1220,1221,1220,101
20230906,125400,71409591,1221,1221,1221,1221,0
20230906,125300,71409591,1221,1221,1221,1221,0
20230906,125200,71409591,1221,1221,1221,1221,0
20230906,125100,71409591,1221,1221,1221,1221,0
20230906,125000,71409591,1221,1221,1221,1221,29
20230906,124900,71374182,1216,1216,1216,1216,0
20230906,124800,71374182,1216,1216,1216,1216,20
20230906,124700,71349862,1221,1221,1221,1221,0
20230906,124600,71349862,1221,1221,1221,1221,0
20230906,124500,71349862,1221,1220,1221,1220,119
20230906,124400,71204566,1221,1221,1221,1221,0
20230906,124300,71204566,1221,1221,1221,1221,160
20230906,124200,71009206,1221,1221,1221,1221,0
20230906,124100,71009206,1221,1221,1221,1221,0
20230906,124000,71009206,1221,1221,1221,1221,0
20230906,123900,71009206,1221,1221,1221,1221,0
20230906,123800,71009206,1221,1221,1221,1221,0
20230906,123700,71009206,1221,1220,1221,1220,100
20230906,123600,70887126,1221,1221,1221,1221,0
20230906,123500,70887126,1221,1221,1221,1221,0
20230906,123400,70887126,1221,1220,1221,1220,98
20230906,123300,70767472,1220,1220,1220,1220,0
20230906,123200,70767472,1220,1220,1220,1220,8
20230906,123100,70757712,1220,1220,1220,1220,0
20230906,123000,70757712,1220,1220,1220,1220,10
20230906,122900,70745512,1220,1220,1220,1220,480
20230906,122800,70159912,1221,1221,1221,1221,116
20230906,122700,70018276,1222,1220,1222,1220,360
20230906,122600,69579018,1216,1216,1216,1216,0
20230906,122500,69579018,1216,1216,1216,1216,10
20230906,122400,69566858,1216,1216,1216,1216,39
20230906,122300,69519434,1220,1217,1220,1217,273
20230906,122200,69186542,1217,1216,1217,1216,3150
20230906,122100,65354886,1216,1216,1216,1216,0
20230906,122000,65354886,1216,1216,1216,1216,0
20230906,121900,65354886,1216,1216,1216,1216,109
20230906,121800,65222342,1216,1216,1216,1216,0
20230906,121700,65222342,1216,1216,1216,1216,0
20230906,121600,65222342,1216,1216,1216,1216,0
20230906,121500,65222342,1216,1216,1216,1216,0
20230906,121400,65222342,1216,1216,1216,1216,0
20230906,121300,65222342,1216,1216,1216,1216,0
20230906,121200,65222342,1216,1216,1216,1216,0
20230906,121100,65222342,1216,1216,1216,1216,0
20230906,121000,65222342,1216,1216,1216,1216,1
20230906,120900,65221126,1210,1210,1210,1210,0
20230906,120800,65221126,1210,1210,1210,1210,0
20230906,120700,65221126,1210,1210,1210,1210,0
20230906,120600,65221126,1210,1210,1210,1210,0
20230906,120500,65221126,1210,1215,1215,1210,3441
20230906,120400,61055467,1215,1215,1215,1215,10
20230906,120300,61043317,1216,1216,1216,1216,0
20230906,120200,61043317,1216,1216,1216,1216,6
20230906,120100,61036021,1211,1213,1213,1211,1560
20230906,120000,59146205,1213,1213,1213,1213,0
20230906,115900,59146205,1213,1213,1213,1213,0
20230906,115800,59146205,1213,1213,1213,1213,0
20230906,115700,59146205,1213,1213,1213,1213,0
20230906,115600,59146205,1213,1213,1213,1213,0
20230906,115500,59146205,1213,1213,1213,1213,0
20230906,115400,59146205,1213,1213,1213,1213,0
20230906,115300,59146205,1213,1213,1213,1213,0
20230906,115200,59146205,1213,1213,1213,1213,1
20230906,115100,59144992,1213,1213,1213,1213,0
20230906,115000,59144992,1213,1213,1213,1213,50
20230906,114900,59084342,1213,1213,1213,1213,0
20230906,114800,59084342,1213,1214,1214,1213,727
20230906,114700,58202435,1214,1214,1214,1214,196
20230906,114600,57964491,1213,1213,1213,1213,0
20230906,114500,57964491,1213,1216,1216,1213,3000
20230906,114400,54323340,1217,1217,1217,1217,0
20230906,114300,54323340,1217,1217,1217,1217,0
20230906,114200,54323340,1217,1217,1217,1217,0
20230906,114100,54323340,1217,1217,1217,1217,0
20230906,114000,54323340,1217,1217,1217,1217,10
20230906,113900,54311170,1215,1215,1215,1215,0
20230906,113800,54311170,1215,1215,1215,1215,0
20230906,113700,54311170,1215,1215,1215,1215,0
20230906,113600,54311170,1215,1215,1215,1215,0
20230906,113500,54311170,1215,1218,1218,1215,40
20230906,113400,54262468,1218,1218,1218,1218,0
20230906,113300,54262468,1218,1218,1218,1218,0
20230906,113200,54262468,1218,1218,1218,1218,141
20230906,113100,54090730,1219,1219,1219,1219,0
20230906,113000,54090730,1219,1219,1219,1219,0
20230906,112900,54090730,1219,1219,1219,1219,110
20230906,112800,53956640,1218,1218,1218,1218,0
20230906,112700,53956640,1218,1218,1218,1218,7
20230906,112600,53948114,1218,1220,1220,1218,101
20230906,112500,53824902,1218,1218,1218,1218,10
20230906,112400,53812722,1215,1215,1215,1215,0
20230906,112300,53812722,1215,1215,1215,1215,0
20230906,112200,53812722,1215,1215,1215,1215,0
20230906,112100,53812722,1215,1215,1215,1215,0
20230906,112000,53812722,1215,1215,1215,1215,0
20230906,111900,53812722,1215,1215,1215,1215,0
20230906,111800,53812722,1215,1215,1215,1215,0
20230906,111700,53812722,1215,1215,1215,1215,0
20230906,111600,53812722,1215,1215,1215,1215,0
20230906,111500,53812722,1215,1217,1217,1215,644
20230906,111400,53030008,1219,1219,1219,1219,159
20230906,111300,52836187,1217,1219,1219,1217,1001
20230906,111200,51617968,1219,1219,1219,1219,0
20230906,111100,51617968,1219,1219,1219,1219,0
20230906,111000,51617968,1219,1219,1219,1219,0
20230906,110900,51617968,1219,1219,1219,1219,0
20230906,110800,51617968,1219,1219,1219,1219,1
20230906,110700,51616749,1220,1220,1220,1220,0
20230906,110600,51616749,1220,1220,1220,1220,0
20230906,110500,51616749,1220,1220,1220,1220,0
20230906,110400,51616749,1220,1220,1220,1220,27
20230906,110300,51583809,1221,1221,1221,1221,0
20230906,110200,51583809,1221,1221,1221,1221,5
20230906,110100,51577704,1222,1222,1222,1222,1296
20230906,110000,49993992,1222,1222,1222,1222,823
20230906,105900,48988286,1222,1222,1222,1222,82
20230906,105800,48888082,1222,1221,1222,1221,127
20230906,105700,48732896,1221,1221,1221,1221,0
20230906,105600,48732896,1221,1221,1221,1221,0
20230906,105500,48732896,1221,1221,1221,1221,0
20230906,105400,48732896,1221,1221,1221,1221,0
20230906,105300,48732896,1221,1221,1221,1221,0
20230906,105200,48732896,1221,1221,1221,1221,2
20230906,105100,48730454,1219,1219,1219,1219,0
20230906,105000,48730454,1219,1219,1219,1219,0
20230906,104900,48730454,1219,1219,1219,1219,0
20230906,104800,48730454,1219,1219,1219,1219,0
20230906,104700,48730454,1219,1219,1219,1219,700
20230906,104600,47877154,1222,1222,1222,1222,0
20230906,104500,47877154,1222,1222,1222,1222,0
20230906,104400,47877154,1222,1223,1223,1222,2
20230906,104300,47874709,1223,1223,1223,1223,0
20230906,104200,47874709,1223,1223,1223,1223,100
20230906,104100,47752409,1223,1219,1223,1219,122
20230906,104000,47603207,1223,1223,1223,1223,0
20230906,103900,47603207,1223,1223,1223,1223,0
20230906,103800,47603207,1223,1223,1223,1223,0
20230906,103700,47603207,1223,1223,1223,1223,0
20230906,103600,47603207,1223,1223,1223,1223,2
20230906,103500,47600761,1219,1223,1223,1219,658
20230906,103400,46798243,1219,1219,1219,1219,1000
20230906,103300,45579243,1222,1222,1222,1222,0
20230906,103200,45579243,1222,1222,1222,1222,0
20230906,103100,45579243,1222,1223,1223,1222,20
20230906,103000,45554801,1224,1224,1224,1224,0
20230906,102900,45554801,1224,1224,1224,1224,1
20230906,102800,45553577,1224,1224,1224,1222,418
20230906,102700,45042601,1222,1222,1222,1222,0
20230906,102600,45042601,1222,1222,1222,1222,3
20230906,102500,45038935,1224,1224,1224,1224,0
20230906,102400,45038935,1224,1224,1224,1224,0
20230906,102300,45038935,1224,1224,1224,1224,40
20230906,102200,44989975,1224,1223,1224,1223,133
20230906,102100,44827201,1223,1223,1223,1223,1
20230906,102000,44825978,1223,1222,1223,1222,11
20230906,101900,44812535,1222,1222,1222,1222,0
20230906,101800,44812535,1222,1222,1222,1222,0
20230906,101700,44812535,1222,1222,1222,1222,30
20230906,101600,44775875,1222,1222,1222,1222,0
20230906,101500,44775875,1222,1222,1222,1222,121
20230906,101400,44628013,1222,1222,1222,1222,0
20230906,101300,44628013,1222,1222,1222,1222,1
20230906,101200,44626791,1222,1222,1222,1222,0
20230906,101100,44626791,1222,1222,1222,1222,411
20230906,101000,44124549,1222,1224,1224,1222,1667
20230906,100900,42087275,1224,1224,1224,1224,0
20230906,100800,42087275,1224,1224,1224,1224,1
20230906,100700,42086051,1224,1224,1224,1224,1
20230906,100600,42084827,1224,1222,1224,1222,27
20230906,100500,42051831,1224,1225,1225,1224,51
20230906,100400,41989357,1225,1225,1225,1225,109
20230906,100300,41855832,1225,1225,1225,1225,1
20230906,100200,41854607,1226,1226,1226,1226,0
20230906,100100,41854607,1226,1226,1226,1226,0
20230906,100000,41854607,1226,1226,1226,1226,0
20230906,095900,41854607,1226,1226,1226,1226,0
20230906,095800,41854607,1226,1226,1226,1226,1
20230906,095700,41853381,1225,1223,1225,1223,6838
20230906,095600,33490503,1223,1223,1223,1223,0
20230906,095500,33490503,1223,1223,1223,1223,1
20230906,095400,33489280,1220,1220,1220,1220,0
20230906,095300,33489280,1220,1223,1223,1220,6215
20230906,095200,25906629,1223,1223,1223,1223,0
20230906,095100,25906629,1223,1223,1223,1223,0
20230906,095000,25906629,1223,1223,1223,1223,1
20230906,094900,25905406,1223,1223,1223,1223,0
20230906,094800,25905406,1223,1223,1223,1223,0
20230906,094700,25905406,1223,1221,1223,1221,40
20230906,094600,25856534,1221,1221,1221,1220,68
20230906,094500,25773546,1221,1223,1223,1221,1115
20230906,094400,24411837,1226,1226,1226,1226,0
20230906,094300,24411837,1226,1226,1226,1226,405
20230906,094200,23915307,1227,1228,1228,1227,111
20230906,094100,23779104,1227,1227,1227,1227,20
20230906,094000,23754564,1227,1226,1227,1226,1900
20230906,093900,21423815,1226,1226,1226,1226,2
20230906,093800,21421363,1226,1226,1226,1226,0
20230906,093700,21421363,1226,1226,1226,1226,1
20230906,093600,21420137,1221,1226,1226,1221,215
20230906,093500,21157047,1225,1221,1225,1221,8222
20230906,093400,11109827,1221,1220,1221,1220,301
20230906,093300,10742606,1220,1220,1220,1220,98
20230906,093200,10623046,1220,1220,1220,1220,221
20230906,093100,10353426,1220,1220,1220,1220,14
20230906,093000,10336346,1219,1219,1219,1219,77
20230906,092900,10242483,1219,1219,1219,1219,0
20230906,092800,10242483,1219,1219,1219,1219,0
20230906,092700,10242483,1219,1219,1219,1219,87
20230906,092600,10136430,1219,1219,1219,1219,1
20230906,092500,10135211,1217,1217,1217,1217,0
20230906,092400,10135211,1217,1217,1217,1217,352
20230906,092300,9706827,1216,1216,1216,1216,500
20230906,092200,9098827,1215,1215,1215,1215,0
20230906,092100,9098827,1215,1215,1215,1215,227
20230906,092000,8823022,1214,1214,1214,1214,1878
20230906,091900,6543130,1214,1214,1214,1214,122
20230906,091800,6395022,1215,1215,1215,1215,0
20230906,091700,6395022,1215,1215,1215,1215,0
20230906,091600,6395022,1215,1215,1215,1215,0
20230906,091500,6395022,1215,1215,1215,1215,100
20230906,091400,6273522,1215,1215,1215,1215,102
20230906,091300,6149592,1215,1215,1215,1215,41
20230906,091200,6099777,1215,1215,1215,1215,0
20230906,091100,6099777,1215,1215,1215,1215,171
20230906,091000,5892012,1215,1219,1219,1215,453
20230906,090900,5340113,1220,1220,1220,1220,0
20230906,090800,5340113,1220,1216,1220,1216,447
20230906,090700,4795651,1214,1214,1214,1214,0
20230906,090600,4795651,1214,1214,1214,1214,0
20230906,090500,4795651,1214,1214,1214,1214,270
20230906,090400,4467871,1215,1215,1215,1215,0
20230906,090300,4467871,1215,1215,1215,1215,3000
20230906,090200,822871,1216,1216,1216,1216,0
20230906,090100,822871,1216,1216,1216,1216,3
20230906,090000,819223,1216,1215,1216,1209,675