KissMeData/016880/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,185800,178960511,1194,1194,1194,1194,1284
20230907,185700,178960511,1194,1194,1194,1194,0
20230907,185600,178960511,1194,1194,1194,1194,0
20230907,185500,178960511,1194,1194,1194,1194,0
20230907,185400,178960511,1194,1194,1194,1194,0
20230907,185300,178960511,1194,1194,1194,1194,0
20230907,185200,178960511,1194,1194,1194,1194,0
20230907,185100,178960511,1194,1194,1194,1194,0
20230907,185000,178960511,1194,1194,1194,1194,0
20230907,184900,178960511,1194,1194,1194,1194,0
20230907,184800,178960511,1194,1194,1194,1194,0
20230907,184700,178960511,1194,1194,1194,1194,0
20230907,184600,178960511,1194,1194,1194,1194,0
20230907,184500,178960511,1194,1194,1194,1194,0
20230907,184400,178960511,1194,1194,1194,1194,0
20230907,184300,178960511,1194,1194,1194,1194,0
20230907,184200,178960511,1194,1194,1194,1194,0
20230907,184100,178960511,1194,1194,1194,1194,0
20230907,184000,178960511,1194,1194,1194,1194,0
20230907,183900,178960511,1194,1194,1194,1194,0
20230907,183800,178960511,1194,1194,1194,1194,0
20230907,183700,178960511,1194,1194,1194,1194,0
20230907,183600,178960511,1194,1194,1194,1194,0
20230907,183500,178960511,1194,1194,1194,1194,0
20230907,183400,178960511,1194,1194,1194,1194,0
20230907,183300,178960511,1194,1194,1194,1194,0
20230907,183200,178960511,1194,1194,1194,1194,0
20230907,183100,178960511,1194,1194,1194,1194,0
20230907,183000,178960511,1194,1194,1194,1194,0
20230907,182900,178960511,1194,1194,1194,1194,0
20230907,182800,178960511,1194,1194,1194,1194,1284
20230907,182700,178960511,1194,1194,1194,1194,0
20230907,182600,178960511,1194,1194,1194,1194,0
20230907,182500,178960511,1194,1194,1194,1194,0
20230907,182400,178960511,1194,1194,1194,1194,0
20230907,182300,178960511,1194,1194,1194,1194,0
20230907,182200,178960511,1194,1194,1194,1194,0
20230907,182100,178960511,1194,1194,1194,1194,0
20230907,182000,178960511,1194,1194,1194,1194,0
20230907,181900,178960511,1194,1194,1194,1194,0
20230907,181800,178960511,1194,1194,1194,1194,0
20230907,181700,178960511,1194,1194,1194,1194,0
20230907,181600,178960511,1194,1194,1194,1194,0
20230907,181500,178960511,1194,1194,1194,1194,0
20230907,181400,178960511,1194,1194,1194,1194,0
20230907,181300,178960511,1194,1194,1194,1194,0
20230907,181200,178960511,1194,1194,1194,1194,0
20230907,181100,178960511,1194,1194,1194,1194,0
20230907,181000,178960511,1194,1194,1194,1194,0
20230907,180900,178960511,1194,1194,1194,1194,0
20230907,180800,178960511,1194,1194,1194,1194,0
20230907,180700,178960511,1194,1194,1194,1194,0
20230907,180600,178960511,1194,1194,1194,1194,0
20230907,180500,178960511,1194,1194,1194,1194,0
20230907,180400,178960511,1194,1194,1194,1194,0
20230907,180300,178960511,1194,1194,1194,1194,0
20230907,180200,178960511,1194,1194,1194,1194,0
20230907,180100,178960511,1194,1194,1194,1194,0
20230907,180000,178960511,1194,1194,1194,1194,0
20230907,175900,178960511,1194,1194,1194,1194,0
20230907,175800,178960511,1194,1194,1194,1194,1284
20230907,175700,178960511,1194,1194,1194,1194,0
20230907,175600,178960511,1194,1194,1194,1194,0
20230907,175500,178960511,1194,1194,1194,1194,0
20230907,175400,178960511,1194,1194,1194,1194,0
20230907,175300,178960511,1194,1194,1194,1194,0
20230907,175200,178960511,1194,1194,1194,1194,0
20230907,175100,178960511,1194,1194,1194,1194,0
20230907,175000,178960511,1194,1194,1194,1194,0
20230907,174900,178960511,1194,1194,1194,1194,0
20230907,174800,178960511,1194,1194,1194,1194,0
20230907,174700,178960511,1194,1194,1194,1194,0
20230907,174600,178960511,1194,1194,1194,1194,0
20230907,174500,178960511,1194,1194,1194,1194,0
20230907,174400,178960511,1194,1194,1194,1194,0
20230907,174300,178960511,1194,1194,1194,1194,0
20230907,174200,178960511,1194,1194,1194,1194,0
20230907,174100,178960511,1194,1194,1194,1194,0
20230907,174000,178960511,1194,1194,1194,1194,0
20230907,173900,178960511,1194,1194,1194,1194,0
20230907,173800,178960511,1194,1194,1194,1194,0
20230907,173700,178960511,1194,1194,1194,1194,0
20230907,173600,178960511,1194,1194,1194,1194,0
20230907,173500,178960511,1194,1194,1194,1194,0
20230907,173400,178960511,1194,1194,1194,1194,0
20230907,173300,178960511,1194,1194,1194,1194,0
20230907,173200,178960511,1194,1194,1194,1194,0
20230907,173100,178960511,1194,1194,1194,1194,0
20230907,173000,178960511,1194,1194,1194,1194,0
20230907,172900,178960511,1194,1194,1194,1194,0
20230907,172800,178960511,1194,1194,1194,1194,1284
20230907,172700,178960511,1194,1194,1194,1194,0
20230907,172600,178960511,1194,1194,1194,1194,0
20230907,172500,178960511,1194,1194,1194,1194,0
20230907,172400,178960511,1194,1194,1194,1194,0
20230907,172300,178960511,1194,1194,1194,1194,0
20230907,172200,178960511,1194,1194,1194,1194,0
20230907,172100,178960511,1194,1194,1194,1194,0
20230907,172000,178960511,1194,1194,1194,1194,0
20230907,171900,178960511,1194,1194,1194,1194,0
20230907,171800,178960511,1194,1194,1194,1194,0
20230907,171700,178960511,1194,1194,1194,1194,0
20230907,171600,178960511,1194,1194,1194,1194,0
20230907,171500,178960511,1194,1194,1194,1194,0
20230907,171400,178960511,1194,1194,1194,1194,0
20230907,171300,178960511,1194,1194,1194,1194,0
20230907,171200,178960511,1194,1194,1194,1194,0
20230907,171100,178960511,1194,1194,1194,1194,0
20230907,171000,178960511,1194,1194,1194,1194,0
20230907,170900,178960511,1194,1194,1194,1194,0
20230907,170800,178960511,1194,1194,1194,1194,0
20230907,170700,178960511,1194,1194,1194,1194,0
20230907,170600,178960511,1194,1194,1194,1194,0
20230907,170500,178960511,1194,1194,1194,1194,0
20230907,170400,178960511,1194,1194,1194,1194,0
20230907,170300,178960511,1194,1194,1194,1194,0
20230907,170200,178960511,1194,1194,1194,1194,0
20230907,170100,178960511,1194,1194,1194,1194,0
20230907,170000,178960511,1194,1194,1194,1194,0
20230907,165900,178960511,1194,1194,1194,1194,0
20230907,165800,178960511,1194,1194,1194,1194,1284
20230907,165700,178960511,1194,1194,1194,1194,0
20230907,165600,178960511,1194,1194,1194,1194,0
20230907,165500,178960511,1194,1194,1194,1194,0
20230907,165400,178960511,1194,1194,1194,1194,0
20230907,165300,178960511,1194,1194,1194,1194,0
20230907,165200,178960511,1194,1194,1194,1194,0
20230907,165100,178960511,1194,1194,1194,1194,0
20230907,165000,178960511,1194,1194,1194,1194,0
20230907,164900,178960511,1194,1194,1194,1194,0
20230907,164800,178960511,1194,1194,1194,1194,0
20230907,164700,178960511,1194,1194,1194,1194,0
20230907,164600,178960511,1194,1194,1194,1194,0
20230907,164500,178960511,1194,1194,1194,1194,0
20230907,164400,178960511,1194,1194,1194,1194,0
20230907,164300,178960511,1194,1194,1194,1194,0
20230907,164200,178960511,1194,1194,1194,1194,0
20230907,164100,178960511,1194,1194,1194,1194,0
20230907,164000,178960511,1194,1194,1194,1194,0
20230907,163900,178960511,1194,1194,1194,1194,0
20230907,163800,178960511,1194,1194,1194,1194,0
20230907,163700,178960511,1194,1194,1194,1194,0
20230907,163600,178960511,1194,1194,1194,1194,0
20230907,163500,178960511,1194,1194,1194,1194,0
20230907,163400,178960511,1194,1194,1194,1194,0
20230907,163300,178960511,1194,1194,1194,1194,0
20230907,163200,178960511,1194,1194,1194,1194,0
20230907,163100,178960511,1194,1194,1194,1194,0
20230907,163000,178960511,1194,1194,1194,1194,0
20230907,162900,178960511,1194,1194,1194,1194,0
20230907,162800,178960511,1194,1194,1194,1194,1284
20230907,162700,178960511,1194,1194,1194,1194,0
20230907,162600,178960511,1194,1194,1194,1194,0
20230907,162500,178960511,1194,1194,1194,1194,0
20230907,162400,178960511,1194,1194,1194,1194,0
20230907,162300,178960511,1194,1194,1194,1194,0
20230907,162200,178960511,1194,1194,1194,1194,0
20230907,162100,178960511,1194,1194,1194,1194,0
20230907,162000,178960511,1194,1194,1194,1194,0
20230907,161900,178960511,1194,1194,1194,1194,0
20230907,161800,178960511,1194,1194,1194,1194,0
20230907,161700,178960511,1194,1194,1194,1194,0
20230907,161600,178960511,1194,1194,1194,1194,0
20230907,161500,178960511,1194,1194,1194,1194,0
20230907,161400,178960511,1194,1194,1194,1194,0
20230907,161300,178960511,1194,1194,1194,1194,0
20230907,161200,178960511,1194,1194,1194,1194,0
20230907,161100,178960511,1194,1194,1194,1194,0
20230907,161000,178960511,1194,1194,1194,1194,0
20230907,160900,178960511,1194,1194,1194,1194,0
20230907,160800,178960511,1194,1194,1194,1194,0
20230907,160700,178960511,1194,1194,1194,1194,0
20230907,160600,178960511,1194,1194,1194,1194,0
20230907,160500,178960511,1194,1194,1194,1194,0
20230907,160400,178960511,1194,1194,1194,1194,0
20230907,160300,178960511,1194,1194,1194,1194,0
20230907,160200,178960511,1194,1194,1194,1194,0
20230907,160100,178960511,1194,1194,1194,1194,0
20230907,160000,178960511,1194,1194,1194,1194,0
20230907,155900,178960511,1194,1194,1194,1194,0
20230907,155800,178960511,1194,1194,1194,1194,1284
20230907,155700,178960511,1194,1194,1194,1194,0
20230907,155600,178960511,1194,1194,1194,1194,0
20230907,155500,178960511,1194,1194,1194,1194,0
20230907,155400,178960511,1194,1194,1194,1194,0
20230907,155300,178960511,1194,1194,1194,1194,0
20230907,155200,178960511,1194,1194,1194,1194,0
20230907,155100,178960511,1194,1194,1194,1194,0
20230907,155000,178960511,1194,1194,1194,1194,0
20230907,154900,178960511,1194,1194,1194,1194,0
20230907,154800,178960511,1194,1194,1194,1194,0
20230907,154700,178960511,1194,1194,1194,1194,0
20230907,154600,178960511,1194,1194,1194,1194,0
20230907,154500,178960511,1194,1194,1194,1194,0
20230907,154400,178960511,1194,1194,1194,1194,0
20230907,154300,178960511,1194,1194,1194,1194,0
20230907,154200,178960511,1194,1194,1194,1194,0
20230907,154100,178960511,1194,1194,1194,1194,0
20230907,154000,178960511,1194,1194,1194,1194,0
20230907,153900,178960511,1194,1194,1194,1194,0
20230907,153800,178960511,1194,1194,1194,1194,0
20230907,153700,178960511,1194,1194,1194,1194,0
20230907,153600,178960511,1194,1194,1194,1194,0
20230907,153500,178960511,1194,1194,1194,1194,0
20230907,153400,178960511,1194,1194,1194,1194,0
20230907,153300,178960511,1194,1194,1194,1194,0
20230907,153200,178960511,1194,1194,1194,1194,0
20230907,153100,178960511,1194,1194,1194,1194,0
20230907,153000,178960511,1194,1194,1194,1194,1284
20230907,152900,177427415,1196,1196,1196,1196,0
20230907,152800,177427415,1196,1196,1196,1196,0
20230907,152700,177427415,1196,1196,1196,1196,0
20230907,152600,177427415,1196,1196,1196,1196,0
20230907,152500,177427415,1196,1196,1196,1196,0
20230907,152400,177427415,1196,1196,1196,1196,0
20230907,152300,177427415,1196,1196,1196,1196,0
20230907,152200,177427415,1196,1196,1196,1196,0
20230907,152100,177427415,1196,1196,1196,1196,0
20230907,152000,177427415,1196,1196,1196,1196,0
20230907,151900,177427415,1196,1196,1196,1196,353
20230907,151800,177005227,1196,1196,1196,1196,102
20230907,151700,176883235,1196,1196,1196,1196,0
20230907,151600,176883235,1196,1196,1196,1196,50
20230907,151500,176823435,1196,1196,1196,1196,0
20230907,151400,176823435,1196,1196,1196,1196,0
20230907,151300,176823435,1196,1196,1196,1196,35
20230907,151200,176781575,1195,1195,1195,1195,17
20230907,151100,176761260,1195,1195,1195,1195,1
20230907,151000,176760065,1195,1195,1195,1195,2
20230907,150900,176757675,1197,1197,1197,1197,0
20230907,150800,176757675,1197,1197,1197,1197,0
20230907,150700,176757675,1197,1196,1197,1194,152
20230907,150600,176576124,1196,1196,1196,1196,0
20230907,150500,176576124,1196,1196,1196,1196,100
20230907,150400,176456524,1197,1197,1197,1197,0
20230907,150300,176456524,1197,1197,1197,1197,0
20230907,150200,176456524,1197,1197,1197,1197,1
20230907,150100,176455327,1197,1197,1197,1197,0
20230907,150000,176455327,1197,1197,1197,1197,0
20230907,145900,176455327,1197,1197,1197,1197,432
20230907,145800,175938223,1198,1198,1198,1197,825
20230907,145700,174950587,1197,1197,1197,1197,34
20230907,145600,174909889,1197,1197,1197,1197,0
20230907,145500,174909889,1197,1197,1197,1197,0
20230907,145400,174909889,1197,1197,1197,1197,0
20230907,145300,174909889,1197,1197,1197,1197,0
20230907,145200,174909889,1197,1197,1197,1197,0
20230907,145100,174909889,1197,1197,1197,1197,0
20230907,145000,174909889,1197,1197,1197,1197,0
20230907,144900,174909889,1197,1197,1197,1197,0
20230907,144800,174909889,1197,1197,1197,1197,3823
20230907,144700,170333758,1197,1197,1197,1197,298
20230907,144600,169977052,1197,1197,1197,1197,70
20230907,144500,169893262,1197,1197,1197,1197,1324
20230907,144400,168308434,1197,1197,1197,1197,74
20230907,144300,168219856,1194,1194,1194,1194,1
20230907,144200,168218662,1194,1194,1194,1194,0
20230907,144100,168218662,1194,1197,1197,1194,2373
20230907,144000,165379300,1197,1197,1197,1197,0
20230907,143900,165379300,1197,1197,1197,1197,117
20230907,143800,165239251,1194,1194,1194,1194,0
20230907,143700,165239251,1194,1194,1194,1194,0
20230907,143600,165239251,1194,1194,1194,1194,0
20230907,143500,165239251,1194,1194,1194,1194,0
20230907,143400,165239251,1194,1194,1194,1194,0
20230907,143300,165239251,1194,1197,1197,1194,650
20230907,143200,164462851,1197,1194,1197,1194,63
20230907,143100,164387500,1197,1197,1197,1197,0
20230907,143000,164387500,1197,1197,1197,1197,0
20230907,142900,164387500,1197,1197,1197,1197,0
20230907,142800,164387500,1197,1197,1197,1197,10
20230907,142700,164375530,1197,1197,1197,1197,358
20230907,142600,163947004,1198,1198,1198,1198,0
20230907,142500,163947004,1198,1198,1198,1198,0
20230907,142400,163947004,1198,1198,1198,1198,0
20230907,142300,163947004,1198,1198,1198,1198,0
20230907,142200,163947004,1198,1198,1198,1198,0
20230907,142100,163947004,1198,1198,1198,1198,0
20230907,142000,163947004,1198,1198,1198,1198,104
20230907,141900,163822412,1198,1198,1198,1198,0
20230907,141800,163822412,1198,1198,1198,1198,0
20230907,141700,163822412,1198,1198,1198,1198,0
20230907,141600,163822412,1198,1198,1198,1198,0
20230907,141500,163822412,1198,1198,1198,1198,0
20230907,141400,163822412,1198,1198,1198,1198,0
20230907,141300,163822412,1198,1198,1198,1198,0
20230907,141200,163822412,1198,1198,1198,1198,0
20230907,141100,163822412,1198,1198,1198,1198,0
20230907,141000,163822412,1198,1198,1198,1198,0
20230907,140900,163822412,1198,1198,1198,1198,0
20230907,140800,163822412,1198,1198,1198,1198,0
20230907,140700,163822412,1198,1198,1198,1198,0
20230907,140600,163822412,1198,1197,1198,1197,944
20230907,140500,162692338,1198,1198,1198,1198,0
20230907,140400,162692338,1198,1198,1198,1198,0
20230907,140300,162692338,1198,1198,1198,1198,0
20230907,140200,162692338,1198,1198,1198,1198,0
20230907,140100,162692338,1198,1198,1198,1198,0
20230907,140000,162692338,1198,1198,1198,1198,0
20230907,135900,162692338,1198,1198,1198,1198,106
20230907,135800,162565350,1198,1197,1198,1197,240
20230907,135700,162277902,1198,1198,1198,1198,0
20230907,135600,162277902,1198,1198,1198,1198,0
20230907,135500,162277902,1198,1198,1198,1198,21
20230907,135400,162252744,1198,1198,1198,1198,0
20230907,135300,162252744,1198,1198,1198,1198,0
20230907,135200,162252744,1198,1198,1198,1198,1
20230907,135100,162251546,1198,1198,1198,1198,16
20230907,135000,162232378,1200,1200,1200,1200,0
20230907,134900,162232378,1200,1200,1200,1200,0
20230907,134800,162232378,1200,1200,1200,1200,0
20230907,134700,162232378,1200,1198,1200,1198,3
20230907,134600,162228780,1196,1196,1196,1196,0
20230907,134500,162228780,1196,1196,1196,1196,0
20230907,134400,162228780,1196,1196,1196,1196,0
20230907,134300,162228780,1196,1196,1196,1196,992
20230907,134200,161042348,1199,1199,1199,1199,0
20230907,134100,161042348,1199,1199,1199,1199,0
20230907,134000,161042348,1199,1199,1199,1199,0
20230907,133900,161042348,1199,1199,1199,1199,0
20230907,133800,161042348,1199,1199,1199,1199,1
20230907,133700,161041149,1197,1197,1197,1197,10
20230907,133600,161029179,1198,1198,1198,1198,0
20230907,133500,161029179,1198,1198,1198,1198,137
20230907,133400,160865053,1199,1199,1199,1199,9
20230907,133300,160854262,1199,1200,1200,1199,54
20230907,133200,160789466,1200,1200,1200,1200,48
20230907,133100,160731866,1200,1200,1200,1200,0
20230907,133000,160731866,1200,1196,1200,1193,2218
20230907,132900,158081327,1200,1200,1200,1200,500
20230907,132800,157481327,1200,1200,1200,1200,0
20230907,132700,157481327,1200,1200,1200,1200,0
20230907,132600,157481327,1200,1200,1200,1200,0
20230907,132500,157481327,1200,1200,1200,1200,0
20230907,132400,157481327,1200,1199,1200,1199,100
20230907,132300,157361359,1200,1200,1200,1200,0
20230907,132200,157361359,1200,1200,1200,1200,0
20230907,132100,157361359,1200,1200,1200,1200,0
20230907,132000,157361359,1200,1200,1200,1200,0
20230907,131900,157361359,1200,1200,1200,1200,0
20230907,131800,157361359,1200,1200,1200,1200,0
20230907,131700,157361359,1200,1200,1200,1200,0
20230907,131600,157361359,1200,1200,1200,1200,0
20230907,131500,157361359,1200,1200,1200,1200,0
20230907,131400,157361359,1200,1200,1200,1200,102
20230907,131300,157238959,1196,1196,1196,1196,0
20230907,131200,157238959,1196,1196,1196,1196,0
20230907,131100,157238959,1196,1196,1196,1196,0
20230907,131000,157238959,1196,1196,1196,1196,30
20230907,130900,157203079,1197,1197,1197,1197,0
20230907,130800,157203079,1197,1197,1197,1197,0
20230907,130700,157203079,1197,1197,1197,1197,29
20230907,130600,157168366,1196,1196,1196,1196,0
20230907,130500,157168366,1196,1196,1196,1196,0
20230907,130400,157168366,1196,1196,1196,1196,0
20230907,130300,157168366,1196,1196,1196,1196,222
20230907,130200,156902854,1196,1196,1196,1196,90
20230907,130100,156795214,1196,1196,1196,1196,0
20230907,130000,156795214,1196,1196,1196,1196,0
20230907,125900,156795214,1196,1196,1196,1196,60
20230907,125800,156723454,1196,1196,1196,1196,11
20230907,125700,156710298,1196,1196,1196,1196,0
20230907,125600,156710298,1196,1197,1197,1196,151
20230907,125500,156529701,1196,1196,1196,1196,0
20230907,125400,156529701,1196,1196,1196,1196,0
20230907,125300,156529701,1196,1196,1196,1196,0
20230907,125200,156529701,1196,1196,1196,1196,0
20230907,125100,156529701,1196,1196,1196,1196,0
20230907,125000,156529701,1196,1196,1196,1196,180
20230907,124900,156314421,1193,1193,1193,1193,0
20230907,124800,156314421,1193,1193,1193,1193,0
20230907,124700,156314421,1193,1195,1195,1193,490
20230907,124600,155729004,1195,1195,1195,1195,500
20230907,124500,155131504,1195,1196,1196,1195,2000
20230907,124400,152741352,1205,1199,1205,1195,5434
20230907,124300,146241370,1198,1198,1198,1198,0
20230907,124200,146241370,1198,1198,1198,1198,0
20230907,124100,146241370,1198,1200,1200,1198,1000
20230907,124000,145042647,1200,1202,1202,1200,1001
20230907,123900,143840986,1203,1203,1203,1203,0
20230907,123800,143840986,1203,1203,1203,1203,0
20230907,123700,143840986,1203,1203,1203,1203,0
20230907,123600,143840986,1203,1203,1203,1203,0
20230907,123500,143840986,1203,1203,1203,1203,0
20230907,123400,143840986,1203,1203,1203,1203,0
20230907,123300,143840986,1203,1203,1203,1203,0
20230907,123200,143840986,1203,1203,1203,1203,0
20230907,123100,143840986,1203,1203,1203,1203,0
20230907,123000,143840986,1203,1203,1203,1203,0
20230907,122900,143840986,1203,1203,1203,1203,221
20230907,122800,143575123,1208,1208,1208,1208,1
20230907,122700,143573915,1208,1208,1208,1208,0
20230907,122600,143573915,1208,1208,1208,1208,0
20230907,122500,143573915,1208,1208,1208,1208,0
20230907,122400,143573915,1208,1208,1208,1208,0
20230907,122300,143573915,1208,1208,1208,1208,30
20230907,122200,143537675,1208,1208,1208,1208,0
20230907,122100,143537675,1208,1208,1208,1208,0
20230907,122000,143537675,1208,1208,1208,1208,0
20230907,121900,143537675,1208,1208,1208,1208,0
20230907,121800,143537675,1208,1208,1208,1208,106
20230907,121700,143409627,1209,1209,1209,1209,300
20230907,121600,143046927,1209,1209,1209,1209,1
20230907,121500,143045718,1210,1210,1210,1210,0
20230907,121400,143045718,1210,1210,1210,1210,0
20230907,121300,143045718,1210,1210,1210,1210,0
20230907,121200,143045718,1210,1210,1210,1210,0
20230907,121100,143045718,1210,1210,1210,1210,0
20230907,121000,143045718,1210,1210,1210,1210,0
20230907,120900,143045718,1210,1210,1210,1210,0
20230907,120800,143045718,1210,1210,1210,1210,0
20230907,120700,143045718,1210,1202,1210,1202,605
20230907,120600,142318468,1210,1210,1210,1210,0
20230907,120500,142318468,1210,1210,1210,1210,0
20230907,120400,142318468,1210,1210,1210,1210,0
20230907,120300,142318468,1210,1210,1210,1210,10
20230907,120200,142306368,1210,1210,1210,1210,1
20230907,120100,142305158,1210,1210,1210,1210,0
20230907,120000,142305158,1210,1210,1210,1210,0
20230907,115900,142305158,1210,1210,1210,1210,0
20230907,115800,142305158,1210,1210,1210,1210,8
20230907,115700,142295478,1202,1202,1210,1202,129
20230907,115600,142140196,1202,1202,1202,1202,2
20230907,115500,142137792,1205,1205,1205,1204,174
20230907,115400,141928285,1208,1208,1208,1208,30
20230907,115300,141892045,1208,1208,1208,1208,0
20230907,115200,141892045,1208,1208,1208,1208,0
20230907,115100,141892045,1208,1208,1208,1208,0
20230907,115000,141892045,1208,1208,1208,1208,113
20230907,114900,141755541,1208,1203,1208,1202,4697
20230907,114800,136106978,1203,1203,1203,1203,1625
20230907,114700,134152103,1210,1210,1210,1210,0
20230907,114600,134152103,1210,1210,1210,1210,0
20230907,114500,134152103,1210,1210,1210,1210,0
20230907,114400,134152103,1210,1210,1210,1210,0
20230907,114300,134152103,1210,1210,1210,1210,0
20230907,114200,134152103,1210,1210,1210,1210,0
20230907,114100,134152103,1210,1210,1210,1210,0
20230907,114000,134152103,1210,1210,1210,1210,0
20230907,113900,134152103,1210,1210,1210,1210,85
20230907,113800,134049253,1210,1210,1210,1210,0
20230907,113700,134049253,1210,1210,1210,1210,41
20230907,113600,133999643,1211,1211,1211,1211,0
20230907,113500,133999643,1211,1211,1211,1211,0
20230907,113400,133999643,1211,1211,1211,1211,0
20230907,113300,133999643,1211,1211,1211,1211,0
20230907,113200,133999643,1211,1211,1211,1211,0
20230907,113100,133999643,1211,1211,1211,1211,0
20230907,113000,133999643,1211,1211,1211,1211,117
20230907,112900,133857956,1203,1203,1203,1203,0
20230907,112800,133857956,1203,1203,1203,1203,1144
20230907,112700,132481724,1211,1211,1211,1211,0
20230907,112600,132481724,1211,1211,1211,1211,119
20230907,112500,132337615,1211,1211,1211,1211,0
20230907,112400,132337615,1211,1211,1211,1211,0
20230907,112300,132337615,1211,1205,1211,1203,5419
20230907,112200,125811358,1205,1205,1205,1205,1555
20230907,112100,123937583,1211,1211,1211,1211,0
20230907,112000,123937583,1211,1211,1211,1211,2
20230907,111900,123935161,1211,1211,1211,1211,15
20230907,111800,123916996,1211,1211,1211,1211,0
20230907,111700,123916996,1211,1211,1211,1211,3
20230907,111600,123913363,1208,1208,1208,1208,0
20230907,111500,123913363,1208,1208,1208,1208,0
20230907,111400,123913363,1208,1208,1208,1208,0
20230907,111300,123913363,1208,1208,1208,1208,0
20230907,111200,123913363,1208,1208,1208,1208,0
20230907,111100,123913363,1208,1208,1208,1208,0
20230907,111000,123913363,1208,1208,1208,1208,0
20230907,110900,123913363,1208,1208,1208,1208,0
20230907,110800,123913363,1208,1208,1208,1208,34
20230907,110700,123872291,1210,1210,1210,1210,0
20230907,110600,123872291,1210,1210,1210,1210,109
20230907,110500,123740401,1210,1210,1210,1210,0
20230907,110400,123740401,1210,1210,1210,1210,41
20230907,110300,123690791,1210,1210,1210,1210,0
20230907,110200,123690791,1210,1210,1210,1210,110
20230907,110100,123557691,1210,1210,1210,1210,3
20230907,110000,123554061,1210,1210,1210,1210,0
20230907,105900,123554061,1210,1210,1210,1210,1
20230907,105800,123552851,1210,1210,1210,1210,220
20230907,105700,123286651,1211,1211,1211,1211,0
20230907,105600,123286651,1211,1211,1211,1211,0
20230907,105500,123286651,1211,1211,1211,1211,0
20230907,105400,123286651,1211,1211,1211,1211,107
20230907,105300,123157074,1211,1211,1211,1211,0
20230907,105200,123157074,1211,1211,1211,1211,0
20230907,105100,123157074,1211,1211,1211,1211,100
20230907,105000,123035974,1204,1204,1204,1204,0
20230907,104900,123035974,1204,1204,1204,1204,1166
20230907,104800,121632110,1205,1205,1205,1205,400
20230907,104700,121150110,1214,1213,1214,1213,107
20230907,104600,121020291,1213,1213,1213,1213,122
20230907,104500,120872305,1213,1213,1213,1213,0
20230907,104400,120872305,1213,1213,1213,1213,0
20230907,104300,120872305,1213,1213,1213,1213,105
20230907,104200,120744940,1213,1212,1213,1212,128
20230907,104100,120589710,1212,1212,1212,1212,0
20230907,104000,120589710,1212,1212,1212,1212,0
20230907,103900,120589710,1212,1212,1212,1212,105
20230907,103800,120462450,1212,1212,1212,1212,0
20230907,103700,120462450,1212,1205,1212,1205,2
20230907,103600,120460033,1212,1212,1212,1212,202
20230907,103500,120215209,1204,1204,1204,1204,0
20230907,103400,120215209,1204,1204,1204,1204,0
20230907,103300,120215209,1204,1204,1204,1204,0
20230907,103200,120215209,1204,1204,1204,1204,30
20230907,103100,120179089,1204,1204,1204,1204,0
20230907,103000,120179089,1204,1204,1204,1204,71
20230907,102900,120093605,1204,1204,1204,1204,0
20230907,102800,120093605,1204,1204,1204,1204,0
20230907,102700,120093605,1204,1204,1204,1204,266
20230907,102600,119773341,1203,1204,1204,1203,59
20230907,102500,119702307,1204,1210,1210,1204,2321
20230907,102400,116907144,1210,1210,1210,1210,0
20230907,102300,116907144,1210,1210,1210,1210,10
20230907,102200,116895044,1210,1204,1210,1204,1519
20230907,102100,115065454,1208,1204,1208,1204,1951
20230907,102000,112716444,1204,1204,1204,1204,0
20230907,101900,112716444,1204,1204,1204,1204,0
20230907,101800,112716444,1204,1204,1204,1204,121
20230907,101700,112570760,1201,1201,1201,1201,29
20230907,101600,112535931,1201,1201,1201,1201,1
20230907,101500,112534730,1199,1199,1199,1199,1
20230907,101400,112533531,1201,1201,1201,1201,115
20230907,101300,112395416,1202,1202,1202,1202,1942
20230907,101200,110061132,1204,1204,1204,1204,0
20230907,101100,110061132,1204,1202,1204,1197,10212
20230907,101000,97820063,1205,1205,1205,1205,1
20230907,100900,97818858,1205,1205,1205,1205,9
20230907,100800,97808013,1206,1205,1206,1205,113
20230907,100700,97671738,1205,1202,1205,1202,44
20230907,100600,97618841,1202,1209,1209,1202,49
20230907,100500,97559887,1211,1211,1211,1211,0
20230907,100400,97559887,1211,1211,1211,1211,0
20230907,100300,97559887,1211,1211,1211,1211,0
20230907,100200,97559887,1211,1211,1211,1211,12
20230907,100100,97545355,1202,1202,1202,1202,0
20230907,100000,97545355,1202,1202,1202,1202,0
20230907,095900,97545355,1202,1202,1202,1202,0
20230907,095800,97545355,1202,1202,1202,1202,400
20230907,095700,97064555,1214,1214,1214,1214,10
20230907,095600,97052415,1214,1210,1214,1209,114
20230907,095500,96914140,1210,1211,1214,1210,53
20230907,095400,96849844,1211,1205,1214,1203,671
20230907,095300,96041358,1206,1203,1206,1203,14
20230907,095200,96024513,1203,1204,1204,1203,58
20230907,095100,95954734,1205,1204,1205,1204,322
20230907,095000,95566767,1204,1204,1204,1204,1166
20230907,094900,94162903,1205,1205,1205,1205,0
20230907,094800,94162903,1205,1205,1205,1205,101
20230907,094700,94041198,1205,1205,1205,1205,0
20230907,094600,94041198,1205,1205,1205,1205,2
20230907,094500,94038788,1200,1200,1200,1200,0
20230907,094400,94038788,1200,1200,1200,1200,0
20230907,094300,94038788,1200,1200,1200,1200,17
20230907,094200,94018388,1200,1200,1200,1200,10
20230907,094100,94006388,1200,1200,1200,1200,510
20230907,094000,93394388,1200,1205,1205,1200,173
20230907,093900,93186738,1205,1205,1205,1205,15
20230907,093800,93168663,1206,1206,1206,1206,1
20230907,093700,93167457,1206,1203,1206,1203,11
20230907,093600,93154200,1203,1203,1203,1203,0
20230907,093500,93154200,1203,1201,1203,1197,5806
20230907,093400,86200568,1201,1201,1201,1201,0
20230907,093300,86200568,1201,1205,1205,1201,368
20230907,093200,85757899,1205,1207,1212,1205,925
20230907,093100,84641726,1208,1208,1208,1208,50
20230907,093000,84581326,1208,1208,1208,1208,68
20230907,092900,84499182,1208,1208,1208,1208,2
20230907,092800,84496766,1212,1212,1212,1212,3
20230907,092700,84493130,1207,1207,1207,1207,0
20230907,092600,84493130,1207,1207,1207,1207,0
20230907,092500,84493130,1207,1207,1207,1207,0
20230907,092400,84493130,1207,1215,1215,1207,195
20230907,092300,84256708,1221,1221,1221,1221,0
20230907,092200,84256708,1221,1221,1221,1221,0
20230907,092100,84256708,1221,1221,1221,1221,0
20230907,092000,84256708,1221,1221,1221,1221,1
20230907,091900,84255487,1221,1221,1221,1221,12
20230907,091800,84240835,1222,1222,1222,1222,41
20230907,091700,84190733,1220,1222,1222,1220,452
20230907,091600,83638476,1222,1222,1222,1222,91
20230907,091500,83527274,1222,1222,1227,1222,241
20230907,091400,83232565,1221,1215,1221,1215,550
20230907,091300,82563172,1215,1215,1215,1215,0
20230907,091200,82563172,1215,1213,1215,1212,2004
20230907,091100,80134293,1212,1212,1212,1212,0
20230907,091000,80134293,1212,1212,1212,1212,11
20230907,090900,80120961,1211,1211,1211,1211,200
20230907,090800,79878761,1210,1210,1210,1210,1001
20230907,090700,78667551,1206,1206,1206,1206,400
20230907,090600,78185151,1209,1207,1209,1207,826
20230907,090500,77187718,1206,1199,1206,1199,4271
20230907,090400,72050621,1201,1200,1201,1195,8065
20230907,090300,62400021,1201,1200,1204,1200,1978
20230907,090200,60022861,1199,1191,1199,1191,5125
20230907,090100,53889760,1192,1192,1196,1190,3654
20230907,090000,49536151,1193,1185,1209,1185,41682