KissMeData/022220/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,190000,95145661,1229,1229,1229,1229,506
20230908,185900,95145661,1229,1229,1229,1229,0
20230908,185800,95145661,1229,1229,1229,1229,0
20230908,185700,95145661,1229,1229,1229,1229,0
20230908,185600,95145661,1229,1229,1229,1229,0
20230908,185500,95145661,1229,1229,1229,1229,0
20230908,185400,95145661,1229,1229,1229,1229,0
20230908,185300,95145661,1229,1229,1229,1229,0
20230908,185200,95145661,1229,1229,1229,1229,0
20230908,185100,95145661,1229,1229,1229,1229,0
20230908,185000,95145661,1229,1229,1229,1229,0
20230908,184900,95145661,1229,1229,1229,1229,0
20230908,184800,95145661,1229,1229,1229,1229,0
20230908,184700,95145661,1229,1229,1229,1229,0
20230908,184600,95145661,1229,1229,1229,1229,0
20230908,184500,95145661,1229,1229,1229,1229,0
20230908,184400,95145661,1229,1229,1229,1229,0
20230908,184300,95145661,1229,1229,1229,1229,0
20230908,184200,95145661,1229,1229,1229,1229,0
20230908,184100,95145661,1229,1229,1229,1229,0
20230908,184000,95145661,1229,1229,1229,1229,0
20230908,183900,95145661,1229,1229,1229,1229,0
20230908,183800,95145661,1229,1229,1229,1229,0
20230908,183700,95145661,1229,1229,1229,1229,0
20230908,183600,95145661,1229,1229,1229,1229,0
20230908,183500,95145661,1229,1229,1229,1229,0
20230908,183400,95145661,1229,1229,1229,1229,0
20230908,183300,95145661,1229,1229,1229,1229,0
20230908,183200,95145661,1229,1229,1229,1229,0
20230908,183100,95145661,1229,1229,1229,1229,0
20230908,183000,95145661,1229,1229,1229,1229,506
20230908,182900,95145661,1229,1229,1229,1229,0
20230908,182800,95145661,1229,1229,1229,1229,0
20230908,182700,95145661,1229,1229,1229,1229,0
20230908,182600,95145661,1229,1229,1229,1229,0
20230908,182500,95145661,1229,1229,1229,1229,0
20230908,182400,95145661,1229,1229,1229,1229,0
20230908,182300,95145661,1229,1229,1229,1229,0
20230908,182200,95145661,1229,1229,1229,1229,0
20230908,182100,95145661,1229,1229,1229,1229,0
20230908,182000,95145661,1229,1229,1229,1229,0
20230908,181900,95145661,1229,1229,1229,1229,0
20230908,181800,95145661,1229,1229,1229,1229,0
20230908,181700,95145661,1229,1229,1229,1229,0
20230908,181600,95145661,1229,1229,1229,1229,0
20230908,181500,95145661,1229,1229,1229,1229,0
20230908,181400,95145661,1229,1229,1229,1229,0
20230908,181300,95145661,1229,1229,1229,1229,0
20230908,181200,95145661,1229,1229,1229,1229,0
20230908,181100,95145661,1229,1229,1229,1229,0
20230908,181000,95145661,1229,1229,1229,1229,0
20230908,180900,95145661,1229,1229,1229,1229,0
20230908,180800,95145661,1229,1229,1229,1229,0
20230908,180700,95145661,1229,1229,1229,1229,0
20230908,180600,95145661,1229,1229,1229,1229,0
20230908,180500,95145661,1229,1229,1229,1229,0
20230908,180400,95145661,1229,1229,1229,1229,0
20230908,180300,95145661,1229,1229,1229,1229,0
20230908,180200,95145661,1229,1229,1229,1229,0
20230908,180100,95145661,1229,1229,1229,1229,0
20230908,180000,95145661,1229,1229,1229,1229,506
20230908,175900,95145661,1229,1229,1229,1229,0
20230908,175800,95145661,1229,1229,1229,1229,0
20230908,175700,95145661,1229,1229,1229,1229,0
20230908,175600,95145661,1229,1229,1229,1229,0
20230908,175500,95145661,1229,1229,1229,1229,0
20230908,175400,95145661,1229,1229,1229,1229,0
20230908,175300,95145661,1229,1229,1229,1229,0
20230908,175200,95145661,1229,1229,1229,1229,0
20230908,175100,95145661,1229,1229,1229,1229,0
20230908,175000,95145661,1229,1229,1229,1229,0
20230908,174900,95145661,1229,1229,1229,1229,0
20230908,174800,95145661,1229,1229,1229,1229,0
20230908,174700,95145661,1229,1229,1229,1229,0
20230908,174600,95145661,1229,1229,1229,1229,0
20230908,174500,95145661,1229,1229,1229,1229,0
20230908,174400,95145661,1229,1229,1229,1229,0
20230908,174300,95145661,1229,1229,1229,1229,0
20230908,174200,95145661,1229,1229,1229,1229,0
20230908,174100,95145661,1229,1229,1229,1229,0
20230908,174000,95145661,1229,1229,1229,1229,0
20230908,173900,95145661,1229,1229,1229,1229,0
20230908,173800,95145661,1229,1229,1229,1229,0
20230908,173700,95145661,1229,1229,1229,1229,0
20230908,173600,95145661,1229,1229,1229,1229,0
20230908,173500,95145661,1229,1229,1229,1229,0
20230908,173400,95145661,1229,1229,1229,1229,0
20230908,173300,95145661,1229,1229,1229,1229,0
20230908,173200,95145661,1229,1229,1229,1229,0
20230908,173100,95145661,1229,1229,1229,1229,0
20230908,173000,95145661,1229,1229,1229,1229,506
20230908,172900,95145661,1229,1229,1229,1229,0
20230908,172800,95145661,1229,1229,1229,1229,0
20230908,172700,95145661,1229,1229,1229,1229,0
20230908,172600,95145661,1229,1229,1229,1229,0
20230908,172500,95145661,1229,1229,1229,1229,0
20230908,172400,95145661,1229,1229,1229,1229,0
20230908,172300,95145661,1229,1229,1229,1229,0
20230908,172200,95145661,1229,1229,1229,1229,0
20230908,172100,95145661,1229,1229,1229,1229,0
20230908,172000,95145661,1229,1229,1229,1229,0
20230908,171900,95145661,1229,1229,1229,1229,0
20230908,171800,95145661,1229,1229,1229,1229,0
20230908,171700,95145661,1229,1229,1229,1229,0
20230908,171600,95145661,1229,1229,1229,1229,0
20230908,171500,95145661,1229,1229,1229,1229,0
20230908,171400,95145661,1229,1229,1229,1229,0
20230908,171300,95145661,1229,1229,1229,1229,0
20230908,171200,95145661,1229,1229,1229,1229,0
20230908,171100,95145661,1229,1229,1229,1229,0
20230908,171000,95145661,1229,1229,1229,1229,0
20230908,170900,95145661,1229,1229,1229,1229,0
20230908,170800,95145661,1229,1229,1229,1229,0
20230908,170700,95145661,1229,1229,1229,1229,0
20230908,170600,95145661,1229,1229,1229,1229,0
20230908,170500,95145661,1229,1229,1229,1229,0
20230908,170400,95145661,1229,1229,1229,1229,0
20230908,170300,95145661,1229,1229,1229,1229,0
20230908,170200,95145661,1229,1229,1229,1229,0
20230908,170100,95145661,1229,1229,1229,1229,0
20230908,170000,95145661,1229,1229,1229,1229,506
20230908,165900,95145661,1229,1229,1229,1229,0
20230908,165800,95145661,1229,1229,1229,1229,0
20230908,165700,95145661,1229,1229,1229,1229,0
20230908,165600,95145661,1229,1229,1229,1229,0
20230908,165500,95145661,1229,1229,1229,1229,0
20230908,165400,95145661,1229,1229,1229,1229,0
20230908,165300,95145661,1229,1229,1229,1229,0
20230908,165200,95145661,1229,1229,1229,1229,0
20230908,165100,95145661,1229,1229,1229,1229,0
20230908,165000,95145661,1229,1229,1229,1229,0
20230908,164900,95145661,1229,1229,1229,1229,0
20230908,164800,95145661,1229,1229,1229,1229,0
20230908,164700,95145661,1229,1229,1229,1229,0
20230908,164600,95145661,1229,1229,1229,1229,0
20230908,164500,95145661,1229,1229,1229,1229,0
20230908,164400,95145661,1229,1229,1229,1229,0
20230908,164300,95145661,1229,1229,1229,1229,0
20230908,164200,95145661,1229,1229,1229,1229,0
20230908,164100,95145661,1229,1229,1229,1229,0
20230908,164000,95145661,1229,1229,1229,1229,0
20230908,163900,95145661,1229,1229,1229,1229,0
20230908,163800,95145661,1229,1229,1229,1229,0
20230908,163700,95145661,1229,1229,1229,1229,0
20230908,163600,95145661,1229,1229,1229,1229,0
20230908,163500,95145661,1229,1229,1229,1229,0
20230908,163400,95145661,1229,1229,1229,1229,0
20230908,163300,95145661,1229,1229,1229,1229,0
20230908,163200,95145661,1229,1229,1229,1229,0
20230908,163100,95145661,1229,1229,1229,1229,0
20230908,163000,95145661,1229,1229,1229,1229,506
20230908,162900,95145661,1229,1229,1229,1229,0
20230908,162800,95145661,1229,1229,1229,1229,0
20230908,162700,95145661,1229,1229,1229,1229,0
20230908,162600,95145661,1229,1229,1229,1229,0
20230908,162500,95145661,1229,1229,1229,1229,0
20230908,162400,95145661,1229,1229,1229,1229,0
20230908,162300,95145661,1229,1229,1229,1229,0
20230908,162200,95145661,1229,1229,1229,1229,0
20230908,162100,95145661,1229,1229,1229,1229,0
20230908,162000,95145661,1229,1229,1229,1229,0
20230908,161900,95145661,1229,1229,1229,1229,0
20230908,161800,95145661,1229,1229,1229,1229,0
20230908,161700,95145661,1229,1229,1229,1229,0
20230908,161600,95145661,1229,1229,1229,1229,0
20230908,161500,95145661,1229,1229,1229,1229,0
20230908,161400,95145661,1229,1229,1229,1229,0
20230908,161300,95145661,1229,1229,1229,1229,0
20230908,161200,95145661,1229,1229,1229,1229,0
20230908,161100,95145661,1229,1229,1229,1229,0
20230908,161000,95145661,1229,1229,1229,1229,0
20230908,160900,95145661,1229,1229,1229,1229,0
20230908,160800,95145661,1229,1229,1229,1229,0
20230908,160700,95145661,1229,1229,1229,1229,0
20230908,160600,95145661,1229,1229,1229,1229,0
20230908,160500,95145661,1229,1229,1229,1229,0
20230908,160400,95145661,1229,1229,1229,1229,0
20230908,160300,95145661,1229,1229,1229,1229,0
20230908,160200,95145661,1229,1229,1229,1229,0
20230908,160100,95145661,1229,1229,1229,1229,0
20230908,160000,95145661,1229,1229,1229,1229,506
20230908,155900,95145661,1229,1229,1229,1229,0
20230908,155800,95145661,1229,1229,1229,1229,0
20230908,155700,95145661,1229,1229,1229,1229,0
20230908,155600,95145661,1229,1229,1229,1229,0
20230908,155500,95145661,1229,1229,1229,1229,0
20230908,155400,95145661,1229,1229,1229,1229,0
20230908,155300,95145661,1229,1229,1229,1229,0
20230908,155200,95145661,1229,1229,1229,1229,0
20230908,155100,95145661,1229,1229,1229,1229,0
20230908,155000,95145661,1229,1229,1229,1229,0
20230908,154900,95145661,1229,1229,1229,1229,0
20230908,154800,95145661,1229,1229,1229,1229,0
20230908,154700,95145661,1229,1229,1229,1229,0
20230908,154600,95145661,1229,1229,1229,1229,0
20230908,154500,95145661,1229,1229,1229,1229,0
20230908,154400,95145661,1229,1229,1229,1229,0
20230908,154300,95145661,1229,1229,1229,1229,0
20230908,154200,95145661,1229,1229,1229,1229,0
20230908,154100,95145661,1229,1229,1229,1229,0
20230908,154000,95145661,1229,1229,1229,1229,0
20230908,153900,95145661,1229,1229,1229,1229,0
20230908,153800,95145661,1229,1229,1229,1229,0
20230908,153700,95145661,1229,1229,1229,1229,0
20230908,153600,95145661,1229,1229,1229,1229,0
20230908,153500,95145661,1229,1229,1229,1229,0
20230908,153400,95145661,1229,1229,1229,1229,0
20230908,153300,95145661,1229,1229,1229,1229,0
20230908,153200,95145661,1229,1229,1229,1229,0
20230908,153100,95145661,1229,1229,1229,1229,0
20230908,153000,95145661,1229,1229,1229,1229,1012
20230908,152900,94523787,1215,1215,1215,1215,0
20230908,152800,94523787,1215,1215,1215,1215,0
20230908,152700,94523787,1215,1215,1215,1215,0
20230908,152600,94523787,1215,1215,1215,1215,0
20230908,152500,94523787,1215,1215,1215,1215,0
20230908,152400,94523787,1215,1215,1215,1215,0
20230908,152300,94523787,1215,1215,1215,1215,0
20230908,152200,94523787,1215,1215,1215,1215,0
20230908,152100,94523787,1215,1215,1215,1215,0
20230908,152000,94523787,1215,1215,1215,1215,0
20230908,151900,94523787,1215,1228,1229,1215,2095
20230908,151800,91951907,1228,1228,1228,1228,1
20230908,151700,91950679,1220,1220,1229,1219,2655
20230908,151600,88696885,1220,1219,1220,1219,143
20230908,151500,88522437,1220,1220,1220,1220,1
20230908,151400,88521217,1220,1220,1220,1220,30
20230908,151300,88484617,1220,1220,1220,1220,1
20230908,151200,88483397,1221,1221,1221,1221,0
20230908,151100,88483397,1221,1221,1221,1221,0
20230908,151000,88483397,1221,1221,1221,1221,0
20230908,150900,88483397,1221,1221,1221,1221,1
20230908,150800,88482176,1218,1218,1218,1218,0
20230908,150700,88482176,1218,1218,1218,1218,0
20230908,150600,88482176,1218,1218,1218,1218,0
20230908,150500,88482176,1218,1219,1221,1218,334
20230908,150400,88074457,1220,1219,1220,1219,15
20230908,150300,88056171,1218,1218,1218,1218,0
20230908,150200,88056171,1218,1217,1218,1217,28
20230908,150100,88022082,1217,1217,1217,1217,2
20230908,150000,88019648,1216,1216,1216,1216,22
20230908,145900,87992896,1214,1214,1214,1214,0
20230908,145800,87992896,1214,1214,1214,1214,197
20230908,145700,87753738,1212,1212,1212,1212,0
20230908,145600,87753738,1212,1212,1212,1212,0
20230908,145500,87753738,1212,1212,1212,1212,0
20230908,145400,87753738,1212,1212,1212,1212,0
20230908,145300,87753738,1212,1212,1212,1212,0
20230908,145200,87753738,1212,1212,1212,1211,877
20230908,145100,86690900,1212,1212,1212,1212,0
20230908,145000,86690900,1212,1212,1212,1212,0
20230908,144900,86690900,1212,1212,1212,1212,0
20230908,144800,86690900,1212,1212,1212,1212,0
20230908,144700,86690900,1212,1212,1212,1212,0
20230908,144600,86690900,1212,1212,1212,1212,0
20230908,144500,86690900,1212,1216,1216,1212,616
20230908,144400,85941908,1216,1216,1216,1216,0
20230908,144300,85941908,1216,1216,1216,1216,0
20230908,144200,85941908,1216,1215,1216,1212,155
20230908,144100,85753587,1215,1215,1215,1215,10
20230908,144000,85741437,1212,1215,1215,1212,13
20230908,143900,85725651,1215,1215,1215,1215,0
20230908,143800,85725651,1215,1215,1215,1215,0
20230908,143700,85725651,1215,1215,1215,1215,10
20230908,143600,85713501,1215,1215,1215,1215,1
20230908,143500,85712286,1210,1215,1215,1210,1209
20230908,143400,84248953,1215,1215,1215,1215,0
20230908,143300,84248953,1215,1215,1215,1210,5569
20230908,143200,77504747,1217,1217,1217,1217,0
20230908,143100,77504747,1217,1217,1217,1217,0
20230908,143000,77504747,1217,1217,1217,1217,0
20230908,142900,77504747,1217,1217,1217,1217,0
20230908,142800,77504747,1217,1217,1217,1217,0
20230908,142700,77504747,1217,1217,1217,1217,0
20230908,142600,77504747,1217,1217,1217,1217,0
20230908,142500,77504747,1217,1217,1217,1217,0
20230908,142400,77504747,1217,1217,1217,1217,0
20230908,142300,77504747,1217,1217,1217,1217,0
20230908,142200,77504747,1217,1217,1217,1217,30
20230908,142100,77468237,1212,1213,1213,1212,337
20230908,142000,77059693,1212,1216,1216,1212,3000
20230908,141900,73421019,1220,1220,1220,1220,100
20230908,141800,73299019,1216,1216,1216,1216,0
20230908,141700,73299019,1216,1216,1216,1216,0
20230908,141600,73299019,1216,1216,1216,1216,0
20230908,141500,73299019,1216,1216,1216,1216,0
20230908,141400,73299019,1216,1216,1216,1216,20
20230908,141300,73274699,1219,1219,1221,1219,434
20230908,141200,72744884,1216,1216,1216,1216,7
20230908,141100,72736372,1219,1219,1219,1219,0
20230908,141000,72736372,1219,1218,1219,1218,21
20230908,140900,72710782,1220,1220,1220,1220,0
20230908,140800,72710782,1220,1219,1220,1219,100
20230908,140700,72588792,1220,1220,1220,1220,0
20230908,140600,72588792,1220,1220,1220,1220,0
20230908,140500,72588792,1220,1220,1220,1220,0
20230908,140400,72588792,1220,1220,1220,1220,0
20230908,140300,72588792,1220,1220,1220,1220,10
20230908,140200,72576592,1221,1221,1221,1221,20
20230908,140100,72552172,1222,1222,1222,1222,0
20230908,140000,72552172,1222,1218,1222,1218,15
20230908,135900,72533884,1215,1215,1215,1215,0
20230908,135800,72533884,1215,1215,1215,1215,0
20230908,135700,72533884,1215,1218,1218,1215,27
20230908,135600,72501013,1218,1218,1218,1218,0
20230908,135500,72501013,1218,1218,1218,1218,7
20230908,135400,72492487,1219,1219,1219,1219,0
20230908,135300,72492487,1219,1219,1219,1219,10
20230908,135200,72480297,1221,1221,1221,1221,0
20230908,135100,72480297,1221,1221,1221,1221,0
20230908,135000,72480297,1221,1221,1221,1221,0
20230908,134900,72480297,1221,1221,1221,1221,0
20230908,134800,72480297,1221,1221,1221,1221,0
20230908,134700,72480297,1221,1221,1221,1221,0
20230908,134600,72480297,1221,1221,1221,1221,0
20230908,134500,72480297,1221,1221,1221,1221,300
20230908,134400,72113997,1220,1220,1220,1220,30
20230908,134300,72077397,1220,1219,1220,1218,367
20230908,134200,71629749,1218,1218,1218,1218,0
20230908,134100,71629749,1218,1218,1218,1218,0
20230908,134000,71629749,1218,1218,1218,1218,0
20230908,133900,71629749,1218,1218,1218,1218,0
20230908,133800,71629749,1218,1218,1218,1218,0
20230908,133700,71629749,1218,1218,1218,1218,0
20230908,133600,71629749,1218,1218,1218,1218,0
20230908,133500,71629749,1218,1221,1222,1218,57
20230908,133400,71560135,1222,1222,1222,1222,0
20230908,133300,71560135,1222,1222,1222,1222,0
20230908,133200,71560135,1222,1216,1222,1216,336
20230908,133100,71150861,1216,1216,1216,1216,0
20230908,133000,71150861,1216,1216,1216,1216,35
20230908,132900,71108301,1213,1213,1213,1213,0
20230908,132800,71108301,1213,1216,1216,1213,523
20230908,132700,70473353,1217,1217,1217,1217,0
20230908,132600,70473353,1217,1217,1217,1217,0
20230908,132500,70473353,1217,1217,1217,1217,0
20230908,132400,70473353,1217,1217,1217,1217,0
20230908,132300,70473353,1217,1217,1217,1217,0
20230908,132200,70473353,1217,1217,1217,1217,0
20230908,132100,70473353,1217,1217,1217,1217,1
20230908,132000,70472136,1218,1218,1218,1218,0
20230908,131900,70472136,1218,1218,1218,1218,10
20230908,131800,70459956,1214,1214,1214,1214,0
20230908,131700,70459956,1214,1218,1218,1214,20
20230908,131600,70435635,1218,1218,1218,1218,0
20230908,131500,70435635,1218,1218,1218,1218,0
20230908,131400,70435635,1218,1218,1218,1218,5
20230908,131300,70429545,1218,1218,1218,1218,0
20230908,131200,70429545,1218,1218,1218,1218,0
20230908,131100,70429545,1218,1218,1218,1218,0
20230908,131000,70429545,1218,1218,1218,1218,0
20230908,130900,70429545,1218,1217,1218,1217,100
20230908,130800,70307795,1215,1215,1215,1215,0
20230908,130700,70307795,1215,1215,1215,1215,0
20230908,130600,70307795,1215,1215,1215,1215,0
20230908,130500,70307795,1215,1215,1215,1215,0
20230908,130400,70307795,1215,1215,1215,1215,0
20230908,130300,70307795,1215,1216,1216,1215,47
20230908,130200,70250656,1215,1215,1215,1215,14
20230908,130100,70233646,1221,1219,1221,1213,1238
20230908,130000,68730482,1221,1221,1221,1221,67
20230908,125900,68648675,1220,1220,1220,1220,0
20230908,125800,68648675,1220,1220,1220,1220,0
20230908,125700,68648675,1220,1220,1220,1220,0
20230908,125600,68648675,1220,1220,1220,1220,0
20230908,125500,68648675,1220,1220,1220,1220,0
20230908,125400,68648675,1220,1220,1220,1220,0
20230908,125300,68648675,1220,1220,1220,1220,0
20230908,125200,68648675,1220,1220,1220,1220,0
20230908,125100,68648675,1220,1220,1220,1220,0
20230908,125000,68648675,1220,1220,1220,1220,82
20230908,124900,68548635,1219,1219,1219,1219,0
20230908,124800,68548635,1219,1219,1219,1219,0
20230908,124700,68548635,1219,1219,1219,1219,0
20230908,124600,68548635,1219,1219,1219,1219,0
20230908,124500,68548635,1219,1219,1219,1219,1
20230908,124400,68547416,1221,1221,1221,1221,0
20230908,124300,68547416,1221,1220,1221,1220,2
20230908,124200,68544975,1217,1219,1220,1217,204
20230908,124100,68296168,1221,1221,1221,1221,0
20230908,124000,68296168,1221,1221,1221,1221,0
20230908,123900,68296168,1221,1221,1221,1217,22
20230908,123800,68269314,1217,1219,1220,1217,123
20230908,123700,68119270,1218,1217,1218,1217,12
20230908,123600,68104663,1216,1216,1216,1216,0
20230908,123500,68104663,1216,1216,1216,1216,21
20230908,123400,68079127,1215,1215,1215,1215,0
20230908,123300,68079127,1215,1215,1215,1215,0
20230908,123200,68079127,1215,1215,1216,1215,16
20230908,123100,68059677,1215,1215,1215,1215,2
20230908,123000,68057247,1215,1215,1215,1215,148
20230908,122900,67877427,1215,1215,1215,1215,8
20230908,122800,67867707,1215,1215,1215,1215,13
20230908,122700,67851912,1215,1215,1215,1215,3
20230908,122600,67848267,1215,1215,1215,1215,1
20230908,122500,67847052,1215,1215,1215,1215,870
20230908,122400,66790002,1216,1216,1216,1216,1
20230908,122300,66788786,1216,1216,1216,1216,0
20230908,122200,66788786,1216,1216,1216,1216,0
20230908,122100,66788786,1216,1216,1216,1216,0
20230908,122000,66788786,1216,1216,1216,1216,0
20230908,121900,66788786,1216,1216,1216,1216,0
20230908,121800,66788786,1216,1216,1216,1216,0
20230908,121700,66788786,1216,1216,1216,1216,0
20230908,121600,66788786,1216,1216,1216,1216,0
20230908,121500,66788786,1216,1216,1216,1216,0
20230908,121400,66788786,1216,1216,1216,1216,0
20230908,121300,66788786,1216,1216,1216,1216,100
20230908,121200,66667186,1215,1215,1215,1215,2
20230908,121100,66664756,1215,1215,1215,1215,3
20230908,121000,66661111,1216,1216,1216,1216,0
20230908,120900,66661111,1216,1216,1216,1216,0
20230908,120800,66661111,1216,1216,1216,1216,0
20230908,120700,66661111,1216,1216,1216,1216,0
20230908,120600,66661111,1216,1216,1216,1216,0
20230908,120500,66661111,1216,1216,1216,1216,2
20230908,120400,66658679,1215,1215,1215,1215,0
20230908,120300,66658679,1215,1215,1215,1215,0
20230908,120200,66658679,1215,1215,1215,1215,1
20230908,120100,66657464,1215,1215,1215,1215,1
20230908,120000,66656249,1216,1216,1216,1216,0
20230908,115900,66656249,1216,1216,1216,1216,8
20230908,115800,66646521,1216,1216,1216,1216,0
20230908,115700,66646521,1216,1216,1216,1216,0
20230908,115600,66646521,1216,1216,1216,1216,1
20230908,115500,66645305,1215,1215,1215,1215,0
20230908,115400,66645305,1215,1215,1215,1215,0
20230908,115300,66645305,1215,1215,1215,1215,3
20230908,115200,66641660,1215,1215,1215,1215,1
20230908,115100,66640445,1215,1215,1215,1215,8
20230908,115000,66630725,1215,1215,1215,1215,1
20230908,114900,66629510,1215,1214,1215,1214,3
20230908,114800,66625867,1214,1215,1215,1214,20
20230908,114700,66601568,1219,1219,1219,1219,0
20230908,114600,66601568,1219,1219,1219,1219,0
20230908,114500,66601568,1219,1219,1219,1219,116
20230908,114400,66460164,1220,1220,1220,1220,0
20230908,114300,66460164,1220,1220,1220,1220,0
20230908,114200,66460164,1220,1220,1220,1220,0
20230908,114100,66460164,1220,1220,1220,1220,0
20230908,114000,66460164,1220,1220,1220,1220,0
20230908,113900,66460164,1220,1220,1220,1220,0
20230908,113800,66460164,1220,1220,1220,1220,0
20230908,113700,66460164,1220,1220,1220,1220,0
20230908,113600,66460164,1220,1220,1220,1220,0
20230908,113500,66460164,1220,1220,1220,1220,0
20230908,113400,66460164,1220,1220,1220,1220,0
20230908,113300,66460164,1220,1220,1220,1220,123
20230908,113200,66310104,1215,1215,1215,1215,80
20230908,113100,66212904,1215,1215,1215,1215,5
20230908,113000,66206829,1220,1220,1220,1220,103
20230908,112900,66081169,1220,1220,1220,1220,130
20230908,112800,65922569,1221,1221,1221,1221,0
20230908,112700,65922569,1221,1219,1221,1219,800
20230908,112600,64945927,1220,1220,1220,1220,0
20230908,112500,64945927,1220,1217,1220,1217,84
20230908,112400,64843627,1217,1216,1217,1216,40
20230908,112300,64794971,1215,1215,1215,1215,1
20230908,112200,64793756,1215,1215,1215,1215,0
20230908,112100,64793756,1215,1214,1215,1214,156
20230908,112000,64604280,1213,1213,1213,1213,1
20230908,111900,64603067,1213,1213,1213,1213,0
20230908,111800,64603067,1213,1214,1214,1213,25
20230908,111700,64572718,1215,1215,1215,1215,0
20230908,111600,64572718,1215,1215,1215,1215,0
20230908,111500,64572718,1215,1215,1215,1215,1
20230908,111400,64571503,1214,1214,1214,1214,0
20230908,111300,64571503,1214,1214,1214,1214,0
20230908,111200,64571503,1214,1214,1214,1214,0
20230908,111100,64571503,1214,1214,1214,1214,94
20230908,111000,64457387,1213,1213,1213,1213,0
20230908,110900,64457387,1213,1213,1213,1213,127
20230908,110800,64303336,1211,1211,1211,1211,0
20230908,110700,64303336,1211,1211,1211,1211,0
20230908,110600,64303336,1211,1211,1211,1211,0
20230908,110500,64303336,1211,1211,1211,1211,0
20230908,110400,64303336,1211,1211,1211,1211,0
20230908,110300,64303336,1211,1216,1216,1211,5132
20230908,110200,58079722,1221,1221,1221,1221,0
20230908,110100,58079722,1221,1221,1221,1221,0
20230908,110000,58079722,1221,1221,1221,1221,0
20230908,105900,58079722,1221,1221,1221,1221,0
20230908,105800,58079722,1221,1218,1221,1218,1000
20230908,105700,56858775,1218,1217,1218,1217,100
20230908,105600,56737032,1216,1216,1216,1216,0
20230908,105500,56737032,1216,1216,1216,1216,31
20230908,105400,56699336,1216,1216,1216,1216,30
20230908,105300,56662856,1216,1216,1216,1216,40
20230908,105200,56614216,1215,1215,1215,1215,0
20230908,105100,56614216,1215,1215,1215,1215,0
20230908,105000,56614216,1215,1215,1215,1215,0
20230908,104900,56614216,1215,1215,1215,1215,1
20230908,104800,56613001,1214,1214,1214,1214,0
20230908,104700,56613001,1214,1214,1214,1214,3
20230908,104600,56609359,1214,1214,1214,1214,1
20230908,104500,56608145,1216,1216,1216,1216,17
20230908,104400,56587473,1216,1215,1216,1215,49
20230908,104300,56527890,1216,1214,1216,1214,44
20230908,104200,56474406,1216,1216,1216,1216,0
20230908,104100,56474406,1216,1216,1216,1216,0
20230908,104000,56474406,1216,1216,1216,1216,0
20230908,103900,56474406,1216,1216,1216,1216,0
20230908,103800,56474406,1216,1216,1216,1216,0
20230908,103700,56474406,1216,1215,1216,1215,148
20230908,103600,56294468,1218,1218,1218,1218,0
20230908,103500,56294468,1218,1218,1218,1218,0
20230908,103400,56294468,1218,1218,1218,1218,0
20230908,103300,56294468,1218,1218,1218,1218,0
20230908,103200,56294468,1218,1218,1218,1218,0
20230908,103100,56294468,1218,1218,1218,1218,0
20230908,103000,56294468,1218,1218,1218,1218,1
20230908,102900,56293250,1218,1218,1218,1218,82
20230908,102800,56193374,1218,1218,1218,1218,1
20230908,102700,56192156,1218,1218,1218,1218,0
20230908,102600,56192156,1218,1218,1218,1218,107
20230908,102500,56061830,1221,1221,1221,1221,0
20230908,102400,56061830,1221,1221,1221,1221,0
20230908,102300,56061830,1221,1219,1221,1219,1300
20230908,102200,54474747,1221,1221,1221,1221,0
20230908,102100,54474747,1221,1215,1221,1215,1190
20230908,102000,53021960,1212,1213,1214,1212,133
20230908,101900,52860560,1212,1212,1212,1212,35
20230908,101800,52818140,1214,1214,1214,1214,20
20230908,101700,52793860,1216,1216,1216,1216,0
20230908,101600,52793860,1216,1216,1216,1216,0
20230908,101500,52793860,1216,1216,1216,1216,10
20230908,101400,52781700,1213,1213,1213,1213,0
20230908,101300,52781700,1213,1210,1216,1210,2428
20230908,101200,49833539,1210,1210,1210,1210,7
20230908,101100,49825069,1210,1210,1210,1208,95
20230908,101000,49710139,1210,1210,1210,1210,33
20230908,100900,49670209,1208,1208,1208,1208,0
20230908,100800,49670209,1208,1210,1210,1208,3743
20230908,100700,45147306,1211,1210,1211,1210,56
20230908,100600,45079502,1210,1210,1210,1210,12
20230908,100500,45064982,1210,1210,1210,1210,25
20230908,100400,45034732,1210,1210,1210,1210,23
20230908,100300,45006902,1212,1212,1212,1212,0
20230908,100200,45006902,1212,1212,1212,1212,2
20230908,100100,45004478,1211,1211,1211,1211,55
20230908,100000,44937873,1211,1211,1211,1211,38
20230908,095900,44891855,1211,1211,1211,1211,25
20230908,095800,44861580,1209,1211,1211,1209,960
20230908,095700,43700858,1211,1211,1211,1211,0
20230908,095600,43700858,1211,1211,1211,1211,0
20230908,095500,43700858,1211,1209,1211,1209,151
20230908,095400,43518148,1209,1209,1209,1209,10
20230908,095300,43506058,1209,1209,1209,1209,39
20230908,095200,43458907,1209,1209,1209,1209,0
20230908,095100,43458907,1209,1209,1209,1209,48
20230908,095000,43400875,1209,1209,1209,1209,0
20230908,094900,43400875,1209,1209,1209,1209,41
20230908,094800,43351306,1209,1209,1209,1209,10
20230908,094700,43339216,1209,1210,1210,1209,88
20230908,094600,43232777,1210,1210,1210,1210,48
20230908,094500,43174697,1209,1210,1210,1209,79
20230908,094400,43079137,1209,1210,1210,1208,5152
20230908,094300,36849962,1216,1216,1216,1216,0
20230908,094200,36849962,1216,1216,1216,1216,0
20230908,094100,36849962,1216,1216,1216,1216,10
20230908,094000,36837802,1209,1209,1209,1209,0
20230908,093900,36837802,1209,1209,1209,1209,0
20230908,093800,36837802,1209,1209,1209,1209,0
20230908,093700,36837802,1209,1209,1209,1209,0
20230908,093600,36837802,1209,1209,1209,1209,0
20230908,093500,36837802,1209,1209,1209,1209,0
20230908,093400,36837802,1209,1212,1212,1209,2184
20230908,093300,34196874,1221,1220,1221,1220,730
20230908,093200,33306054,1219,1218,1219,1218,1548
20230908,093100,31419183,1209,1209,1209,1209,0
20230908,093000,31419183,1209,1209,1209,1209,0
20230908,092900,31419183,1209,1209,1209,1209,0
20230908,092800,31419183,1209,1211,1211,1209,5000
20230908,092700,25369725,1211,1211,1211,1211,446
20230908,092600,24829619,1211,1211,1211,1211,212
20230908,092500,24572887,1211,1211,1211,1211,135
20230908,092400,24409402,1218,1218,1218,1218,11
20230908,092300,24396004,1210,1211,1211,1210,692
20230908,092200,23558275,1218,1211,1218,1211,97
20230908,092100,23440801,1209,1209,1209,1209,0
20230908,092000,23440801,1209,1209,1209,1209,0
20230908,091900,23440801,1209,1211,1211,1209,2541
20230908,091800,20367699,1219,1219,1219,1219,0
20230908,091700,20367699,1219,1217,1219,1217,74
20230908,091600,20277627,1209,1209,1209,1209,32
20230908,091500,20238939,1209,1209,1209,1209,272
20230908,091400,19910091,1209,1209,1209,1209,903
20230908,091300,18818364,1208,1208,1208,1208,20
20230908,091200,18794204,1208,1208,1208,1208,951
20230908,091100,17645396,1217,1209,1217,1208,1982
20230908,091000,15250550,1208,1209,1209,1208,1509
20230908,090900,13427178,1208,1208,1208,1208,0
20230908,090800,13427178,1208,1209,1209,1208,705
20230908,090700,12575038,1208,1208,1208,1208,804
20230908,090600,11603806,1208,1209,1209,1208,591
20230908,090500,10889366,1217,1217,1217,1217,0
20230908,090400,10889366,1217,1209,1217,1208,721
20230908,090300,10017885,1208,1210,1210,1208,1996
20230908,090200,7604653,1208,1210,1210,1208,789
20230908,090100,6651298,1218,1218,1218,1218,5
20230908,090000,6645208,1208,1208,1208,1208,5501