KissMeData/007120/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,184500,246021198,1405,1405,1405,1405,2428
20230828,184400,246021198,1405,1405,1405,1405,0
20230828,184300,246021198,1405,1405,1405,1405,0
20230828,184200,246021198,1405,1405,1405,1405,0
20230828,184100,246021198,1405,1405,1405,1405,0
20230828,184000,246021198,1405,1405,1405,1405,0
20230828,183900,246021198,1405,1405,1405,1405,0
20230828,183800,246021198,1405,1405,1405,1405,0
20230828,183700,246021198,1405,1405,1405,1405,0
20230828,183600,246021198,1405,1405,1405,1405,0
20230828,183500,246021198,1405,1405,1405,1405,0
20230828,183400,246021198,1405,1405,1405,1405,0
20230828,183300,246021198,1405,1405,1405,1405,0
20230828,183200,246021198,1405,1405,1405,1405,0
20230828,183100,246021198,1405,1405,1405,1405,0
20230828,183000,246021198,1405,1405,1405,1405,0
20230828,182900,246021198,1405,1405,1405,1405,0
20230828,182800,246021198,1405,1405,1405,1405,0
20230828,182700,246021198,1405,1405,1405,1405,0
20230828,182600,246021198,1405,1405,1405,1405,0
20230828,182500,246021198,1405,1405,1405,1405,0
20230828,182400,246021198,1405,1405,1405,1405,0
20230828,182300,246021198,1405,1405,1405,1405,0
20230828,182200,246021198,1405,1405,1405,1405,0
20230828,182100,246021198,1405,1405,1405,1405,0
20230828,182000,246021198,1405,1405,1405,1405,0
20230828,181900,246021198,1405,1405,1405,1405,0
20230828,181800,246021198,1405,1405,1405,1405,0
20230828,181700,246021198,1405,1405,1405,1405,0
20230828,181600,246021198,1405,1405,1405,1405,0
20230828,181500,246021198,1405,1405,1405,1405,2428
20230828,181400,246021198,1405,1405,1405,1405,0
20230828,181300,246021198,1405,1405,1405,1405,0
20230828,181200,246021198,1405,1405,1405,1405,0
20230828,181100,246021198,1405,1405,1405,1405,0
20230828,181000,246021198,1405,1405,1405,1405,0
20230828,180900,246021198,1405,1405,1405,1405,0
20230828,180800,246021198,1405,1405,1405,1405,0
20230828,180700,246021198,1405,1405,1405,1405,0
20230828,180600,246021198,1405,1405,1405,1405,0
20230828,180500,246021198,1405,1405,1405,1405,0
20230828,180400,246021198,1405,1405,1405,1405,0
20230828,180300,246021198,1405,1405,1405,1405,0
20230828,180200,246021198,1405,1405,1405,1405,0
20230828,180100,246021198,1405,1405,1405,1405,0
20230828,180000,246021198,1405,1405,1405,1405,0
20230828,175900,246021198,1405,1405,1405,1405,0
20230828,175800,246021198,1405,1405,1405,1405,0
20230828,175700,246021198,1405,1405,1405,1405,0
20230828,175600,246021198,1405,1405,1405,1405,0
20230828,175500,246021198,1405,1405,1405,1405,0
20230828,175400,246021198,1405,1405,1405,1405,0
20230828,175300,246021198,1405,1405,1405,1405,0
20230828,175200,246021198,1405,1405,1405,1405,0
20230828,175100,246021198,1405,1405,1405,1405,0
20230828,175000,246021198,1405,1405,1405,1405,0
20230828,174900,246021198,1405,1405,1405,1405,0
20230828,174800,246021198,1405,1405,1405,1405,0
20230828,174700,246021198,1405,1405,1405,1405,0
20230828,174600,246021198,1405,1405,1405,1405,0
20230828,174500,246021198,1405,1405,1405,1405,2428
20230828,174400,246021198,1405,1405,1405,1405,0
20230828,174300,246021198,1405,1405,1405,1405,0
20230828,174200,246021198,1405,1405,1405,1405,0
20230828,174100,246021198,1405,1405,1405,1405,0
20230828,174000,246021198,1405,1405,1405,1405,0
20230828,173900,246021198,1405,1405,1405,1405,0
20230828,173800,246021198,1405,1405,1405,1405,0
20230828,173700,246021198,1405,1405,1405,1405,0
20230828,173600,246021198,1405,1405,1405,1405,0
20230828,173500,246021198,1405,1405,1405,1405,0
20230828,173400,246021198,1405,1405,1405,1405,0
20230828,173300,246021198,1405,1405,1405,1405,0
20230828,173200,246021198,1405,1405,1405,1405,0
20230828,173100,246021198,1405,1405,1405,1405,0
20230828,173000,246021198,1405,1405,1405,1405,0
20230828,172900,246021198,1405,1405,1405,1405,0
20230828,172800,246021198,1405,1405,1405,1405,0
20230828,172700,246021198,1405,1405,1405,1405,0
20230828,172600,246021198,1405,1405,1405,1405,0
20230828,172500,246021198,1405,1405,1405,1405,0
20230828,172400,246021198,1405,1405,1405,1405,0
20230828,172300,246021198,1405,1405,1405,1405,0
20230828,172200,246021198,1405,1405,1405,1405,0
20230828,172100,246021198,1405,1405,1405,1405,0
20230828,172000,246021198,1405,1405,1405,1405,0
20230828,171900,246021198,1405,1405,1405,1405,0
20230828,171800,246021198,1405,1405,1405,1405,0
20230828,171700,246021198,1405,1405,1405,1405,0
20230828,171600,246021198,1405,1405,1405,1405,0
20230828,171500,246021198,1405,1405,1405,1405,2428
20230828,171400,246021198,1405,1405,1405,1405,0
20230828,171300,246021198,1405,1405,1405,1405,0
20230828,171200,246021198,1405,1405,1405,1405,0
20230828,171100,246021198,1405,1405,1405,1405,0
20230828,171000,246021198,1405,1405,1405,1405,0
20230828,170900,246021198,1405,1405,1405,1405,0
20230828,170800,246021198,1405,1405,1405,1405,0
20230828,170700,246021198,1405,1405,1405,1405,0
20230828,170600,246021198,1405,1405,1405,1405,0
20230828,170500,246021198,1405,1405,1405,1405,0
20230828,170400,246021198,1405,1405,1405,1405,0
20230828,170300,246021198,1405,1405,1405,1405,0
20230828,170200,246021198,1405,1405,1405,1405,0
20230828,170100,246021198,1405,1405,1405,1405,0
20230828,170000,246021198,1405,1405,1405,1405,0
20230828,165900,246021198,1405,1405,1405,1405,0
20230828,165800,246021198,1405,1405,1405,1405,0
20230828,165700,246021198,1405,1405,1405,1405,0
20230828,165600,246021198,1405,1405,1405,1405,0
20230828,165500,246021198,1405,1405,1405,1405,0
20230828,165400,246021198,1405,1405,1405,1405,0
20230828,165300,246021198,1405,1405,1405,1405,0
20230828,165200,246021198,1405,1405,1405,1405,0
20230828,165100,246021198,1405,1405,1405,1405,0
20230828,165000,246021198,1405,1405,1405,1405,0
20230828,164900,246021198,1405,1405,1405,1405,0
20230828,164800,246021198,1405,1405,1405,1405,0
20230828,164700,246021198,1405,1405,1405,1405,0
20230828,164600,246021198,1405,1405,1405,1405,0
20230828,164500,246021198,1405,1405,1405,1405,2428
20230828,164400,246021198,1405,1405,1405,1405,0
20230828,164300,246021198,1405,1405,1405,1405,0
20230828,164200,246021198,1405,1405,1405,1405,0
20230828,164100,246021198,1405,1405,1405,1405,0
20230828,164000,246021198,1405,1405,1405,1405,0
20230828,163900,246021198,1405,1405,1405,1405,0
20230828,163800,246021198,1405,1405,1405,1405,0
20230828,163700,246021198,1405,1405,1405,1405,0
20230828,163600,246021198,1405,1405,1405,1405,0
20230828,163500,246021198,1405,1405,1405,1405,0
20230828,163400,246021198,1405,1405,1405,1405,0
20230828,163300,246021198,1405,1405,1405,1405,0
20230828,163200,246021198,1405,1405,1405,1405,0
20230828,163100,246021198,1405,1405,1405,1405,0
20230828,163000,246021198,1405,1405,1405,1405,0
20230828,162900,246021198,1405,1405,1405,1405,0
20230828,162800,246021198,1405,1405,1405,1405,0
20230828,162700,246021198,1405,1405,1405,1405,0
20230828,162600,246021198,1405,1405,1405,1405,0
20230828,162500,246021198,1405,1405,1405,1405,0
20230828,162400,246021198,1405,1405,1405,1405,0
20230828,162300,246021198,1405,1405,1405,1405,0
20230828,162200,246021198,1405,1405,1405,1405,0
20230828,162100,246021198,1405,1405,1405,1405,0
20230828,162000,246021198,1405,1405,1405,1405,0
20230828,161900,246021198,1405,1405,1405,1405,0
20230828,161800,246021198,1405,1405,1405,1405,0
20230828,161700,246021198,1405,1405,1405,1405,0
20230828,161600,246021198,1405,1405,1405,1405,0
20230828,161500,246021198,1405,1405,1405,1405,2428
20230828,161400,246021198,1405,1405,1405,1405,0
20230828,161300,246021198,1405,1405,1405,1405,0
20230828,161200,246021198,1405,1405,1405,1405,0
20230828,161100,246021198,1405,1405,1405,1405,0
20230828,161000,246021198,1405,1405,1405,1405,0
20230828,160900,246021198,1405,1405,1405,1405,0
20230828,160800,246021198,1405,1405,1405,1405,0
20230828,160700,246021198,1405,1405,1405,1405,0
20230828,160600,246021198,1405,1405,1405,1405,0
20230828,160500,246021198,1405,1405,1405,1405,0
20230828,160400,246021198,1405,1405,1405,1405,0
20230828,160300,246021198,1405,1405,1405,1405,0
20230828,160200,246021198,1405,1405,1405,1405,0
20230828,160100,246021198,1405,1405,1405,1405,0
20230828,160000,246021198,1405,1405,1405,1405,0
20230828,155900,246021198,1405,1405,1405,1405,0
20230828,155800,246021198,1405,1405,1405,1405,0
20230828,155700,246021198,1405,1405,1405,1405,0
20230828,155600,246021198,1405,1405,1405,1405,0
20230828,155500,246021198,1405,1405,1405,1405,0
20230828,155400,246021198,1405,1405,1405,1405,0
20230828,155300,246021198,1405,1405,1405,1405,0
20230828,155200,246021198,1405,1405,1405,1405,0
20230828,155100,246021198,1405,1405,1405,1405,0
20230828,155000,246021198,1405,1405,1405,1405,0
20230828,154900,246021198,1405,1405,1405,1405,0
20230828,154800,246021198,1405,1405,1405,1405,0
20230828,154700,246021198,1405,1405,1405,1405,0
20230828,154600,246021198,1405,1405,1405,1405,0
20230828,154500,246021198,1405,1405,1405,1405,2428
20230828,154400,246021198,1405,1405,1405,1405,0
20230828,154300,246021198,1405,1405,1405,1405,0
20230828,154200,246021198,1405,1405,1405,1405,0
20230828,154100,246021198,1405,1405,1405,1405,0
20230828,154000,246021198,1405,1405,1405,1405,0
20230828,153900,246021198,1405,1405,1405,1405,0
20230828,153800,246021198,1405,1405,1405,1405,0
20230828,153700,246021198,1405,1405,1405,1405,0
20230828,153600,246021198,1405,1405,1405,1405,0
20230828,153500,246021198,1405,1405,1405,1405,0
20230828,153400,246021198,1405,1405,1405,1405,0
20230828,153300,246021198,1405,1405,1405,1405,0
20230828,153200,246021198,1405,1405,1405,1405,0
20230828,153100,246021198,1405,1405,1405,1405,0
20230828,153000,246021198,1405,1405,1405,1405,2428
20230828,152900,242609858,1414,1414,1414,1414,0
20230828,152800,242609858,1414,1414,1414,1414,0
20230828,152700,242609858,1414,1414,1414,1414,0
20230828,152600,242609858,1414,1414,1414,1414,0
20230828,152500,242609858,1414,1414,1414,1414,0
20230828,152400,242609858,1414,1414,1414,1414,0
20230828,152300,242609858,1414,1414,1414,1414,0
20230828,152200,242609858,1414,1414,1414,1414,0
20230828,152100,242609858,1414,1414,1414,1414,0
20230828,152000,242609858,1414,1414,1414,1414,0
20230828,151900,242609858,1414,1414,1414,1414,0
20230828,151800,242609858,1414,1414,1414,1414,0
20230828,151700,242609858,1414,1414,1414,1414,0
20230828,151600,242609858,1414,1414,1414,1414,0
20230828,151500,242609858,1414,1414,1414,1414,0
20230828,151400,242609858,1414,1414,1414,1414,0
20230828,151300,242609858,1414,1414,1414,1414,0
20230828,151200,242609858,1414,1414,1414,1414,0
20230828,151100,242609858,1414,1414,1414,1414,28
20230828,151000,242570266,1415,1415,1415,1415,0
20230828,150900,242570266,1415,1415,1415,1415,0
20230828,150800,242570266,1415,1415,1415,1415,4
20230828,150700,242564606,1406,1406,1406,1406,0
20230828,150600,242564606,1406,1406,1406,1406,0
20230828,150500,242564606,1406,1408,1408,1406,952
20230828,150400,241225474,1408,1410,1410,1408,2487
20230828,150300,237722425,1411,1415,1415,1411,562
20230828,150200,236928363,1415,1415,1415,1415,0
20230828,150100,236928363,1415,1415,1415,1415,0
20230828,150000,236928363,1415,1415,1415,1415,0
20230828,145900,236928363,1415,1416,1416,1415,6
20230828,145800,236919872,1417,1417,1417,1417,0
20230828,145700,236919872,1417,1417,1417,1417,0
20230828,145600,236919872,1417,1417,1417,1417,27
20230828,145500,236881613,1417,1417,1417,1417,0
20230828,145400,236881613,1417,1417,1417,1417,0
20230828,145300,236881613,1417,1417,1418,1417,67
20230828,145200,236786672,1417,1417,1417,1417,1
20230828,145100,236785255,1417,1417,1417,1417,0
20230828,145000,236785255,1417,1417,1417,1417,0
20230828,144900,236785255,1417,1417,1417,1417,0
20230828,144800,236785255,1417,1417,1417,1417,0
20230828,144700,236785255,1417,1417,1417,1417,0
20230828,144600,236785255,1417,1417,1417,1417,0
20230828,144500,236785255,1417,1417,1417,1417,0
20230828,144400,236785255,1417,1417,1417,1417,1
20230828,144300,236783838,1411,1411,1411,1411,1
20230828,144200,236782427,1410,1410,1410,1410,0
20230828,144100,236782427,1410,1410,1410,1410,0
20230828,144000,236782427,1410,1413,1413,1410,762
20230828,143900,235707287,1413,1413,1413,1413,0
20230828,143800,235707287,1413,1413,1413,1413,25
20230828,143700,235671962,1413,1413,1413,1413,2
20230828,143600,235669136,1413,1413,1413,1413,1
20230828,143500,235667723,1412,1417,1417,1412,2
20230828,143400,235664894,1417,1417,1417,1417,0
20230828,143300,235664894,1417,1417,1417,1417,1
20230828,143200,235663477,1417,1417,1417,1417,0
20230828,143100,235663477,1417,1417,1417,1417,0
20230828,143000,235663477,1417,1417,1417,1417,0
20230828,142900,235663477,1417,1417,1417,1417,0
20230828,142800,235663477,1417,1417,1417,1417,0
20230828,142700,235663477,1417,1417,1417,1417,0
20230828,142600,235663477,1417,1417,1417,1417,0
20230828,142500,235663477,1417,1417,1417,1417,0
20230828,142400,235663477,1417,1417,1417,1417,2
20230828,142300,235660643,1411,1411,1411,1411,31
20230828,142200,235616902,1410,1410,1410,1410,0
20230828,142100,235616902,1410,1417,1417,1410,590
20230828,142000,234784064,1416,1416,1416,1416,2
20230828,141900,234781232,1416,1416,1416,1416,0
20230828,141800,234781232,1416,1416,1416,1414,801
20230828,141700,233648182,1416,1416,1416,1416,0
20230828,141600,233648182,1416,1416,1416,1416,0
20230828,141500,233648182,1416,1416,1416,1416,0
20230828,141400,233648182,1416,1416,1416,1416,0
20230828,141300,233648182,1416,1416,1416,1416,0
20230828,141200,233648182,1416,1409,1416,1409,21
20230828,141100,233618579,1416,1416,1416,1416,2
20230828,141000,233615747,1409,1409,1409,1409,1
20230828,140900,233614338,1417,1417,1417,1417,0
20230828,140800,233614338,1417,1417,1417,1417,0
20230828,140700,233614338,1417,1417,1417,1417,0
20230828,140600,233614338,1417,1415,1417,1415,67
20230828,140500,233519401,1416,1416,1416,1416,2
20230828,140400,233516569,1409,1409,1409,1409,2866
20230828,140300,229478375,1409,1409,1409,1409,0
20230828,140200,229478375,1409,1409,1409,1409,75
20230828,140100,229372700,1417,1417,1417,1417,0
20230828,140000,229372700,1417,1417,1417,1417,0
20230828,135900,229372700,1417,1416,1417,1416,25
20230828,135800,229337278,1417,1417,1417,1417,0
20230828,135700,229337278,1417,1417,1417,1417,0
20230828,135600,229337278,1417,1417,1417,1417,0
20230828,135500,229337278,1417,1417,1417,1417,1
20230828,135400,229335861,1410,1411,1411,1410,740
20230828,135300,228292454,1414,1416,1416,1414,6967
20230828,135200,218440202,1417,1414,1417,1414,5565
20230828,135100,210569496,1414,1412,1414,1411,76
20230828,135000,210462185,1412,1412,1412,1412,7
20230828,134900,210452301,1414,1414,1414,1414,25
20230828,134800,210416951,1414,1414,1414,1414,185
20230828,134700,210155361,1414,1414,1414,1414,0
20230828,134600,210155361,1414,1414,1414,1414,0
20230828,134500,210155361,1414,1414,1414,1414,1
20230828,134400,210153947,1412,1412,1412,1412,0
20230828,134300,210153947,1412,1412,1412,1412,0
20230828,134200,210153947,1412,1412,1412,1412,0
20230828,134100,210153947,1412,1412,1412,1412,1
20230828,134000,210152535,1412,1412,1412,1412,47
20230828,133900,210086171,1412,1412,1412,1412,0
20230828,133800,210086171,1412,1412,1412,1412,2
20230828,133700,210083347,1412,1414,1414,1412,3
20230828,133600,210079109,1413,1412,1413,1411,59
20230828,133500,209995814,1414,1414,1414,1414,1
20230828,133400,209994400,1412,1412,1412,1412,0
20230828,133300,209994400,1412,1412,1412,1412,0
20230828,133200,209994400,1412,1413,1413,1412,299
20230828,133100,209572036,1414,1414,1414,1414,24
20230828,133000,209538100,1414,1414,1414,1414,0
20230828,132900,209538100,1414,1414,1414,1414,0
20230828,132800,209538100,1414,1414,1414,1414,0
20230828,132700,209538100,1414,1414,1414,1414,1
20230828,132600,209536686,1413,1413,1413,1413,10
20230828,132500,209522556,1412,1412,1412,1412,8
20230828,132400,209511260,1412,1412,1412,1412,0
20230828,132300,209511260,1412,1412,1412,1412,50
20230828,132200,209440660,1413,1413,1413,1413,306
20230828,132100,209008282,1413,1413,1413,1413,24
20230828,132000,208974370,1413,1413,1413,1413,1
20230828,131900,208972957,1411,1411,1411,1411,0
20230828,131800,208972957,1411,1411,1411,1411,0
20230828,131700,208972957,1411,1411,1411,1411,0
20230828,131600,208972957,1411,1412,1414,1411,175
20230828,131500,208725879,1414,1414,1414,1414,0
20230828,131400,208725879,1414,1414,1414,1414,0
20230828,131300,208725879,1414,1414,1414,1414,281
20230828,131200,208328545,1411,1411,1411,1411,2
20230828,131100,208325723,1411,1411,1411,1411,80
20230828,131000,208212843,1411,1411,1411,1411,0
20230828,130900,208212843,1411,1413,1413,1411,570
20230828,130800,207407991,1414,1414,1414,1414,51
20230828,130700,207335877,1413,1413,1413,1413,0
20230828,130600,207335877,1413,1414,1414,1413,395
20230828,130500,206777672,1415,1415,1415,1415,0
20230828,130400,206777672,1415,1415,1415,1415,0
20230828,130300,206777672,1415,1415,1415,1415,1
20230828,130200,206776257,1413,1414,1414,1413,56
20230828,130100,206697128,1415,1415,1415,1415,24
20230828,130000,206663168,1415,1415,1415,1415,0
20230828,125900,206663168,1415,1415,1415,1415,0
20230828,125800,206663168,1415,1415,1415,1415,0
20230828,125700,206663168,1415,1415,1415,1415,2
20230828,125600,206660338,1415,1415,1415,1415,46
20230828,125500,206595248,1415,1415,1415,1415,0
20230828,125400,206595248,1415,1415,1415,1415,0
20230828,125300,206595248,1415,1415,1415,1415,0
20230828,125200,206595248,1415,1415,1415,1415,0
20230828,125100,206595248,1415,1413,1415,1413,9
20230828,125000,206582529,1415,1415,1415,1415,8
20230828,124900,206571209,1415,1414,1415,1412,85
20230828,124800,206450939,1411,1411,1411,1411,118
20230828,124700,206284441,1415,1414,1415,1411,158
20230828,124600,206061337,1414,1414,1414,1414,1
20230828,124500,206059923,1414,1413,1414,1413,787
20230828,124400,204947870,1412,1412,1412,1412,0
20230828,124300,204947870,1412,1412,1412,1412,2
20230828,124200,204945046,1413,1413,1413,1413,0
20230828,124100,204945046,1413,1413,1413,1413,0
20230828,124000,204945046,1413,1413,1413,1413,301
20230828,123900,204519733,1414,1414,1414,1414,0
20230828,123800,204519733,1414,1414,1414,1414,50
20230828,123700,204449033,1415,1417,1417,1415,993
20230828,123600,203043633,1418,1418,1418,1418,24
20230828,123500,203009601,1418,1418,1418,1418,117
20230828,123400,202843695,1418,1418,1418,1418,0
20230828,123300,202843695,1418,1418,1418,1418,0
20230828,123200,202843695,1418,1418,1418,1418,2
20230828,123100,202840859,1418,1419,1419,1418,345
20230828,123000,202351620,1419,1419,1419,1419,0
20230828,122900,202351620,1419,1419,1419,1419,71
20230828,122800,202250871,1419,1419,1419,1419,0
20230828,122700,202250871,1419,1419,1419,1419,0
20230828,122600,202250871,1419,1419,1419,1419,10
20230828,122500,202236681,1420,1420,1420,1420,0
20230828,122400,202236681,1420,1420,1420,1420,0
20230828,122300,202236681,1420,1420,1420,1420,0
20230828,122200,202236681,1420,1420,1420,1420,0
20230828,122100,202236681,1420,1419,1420,1419,1000
20230828,122000,200816718,1420,1418,1420,1418,1010
20230828,121900,199383848,1418,1418,1418,1418,0
20230828,121800,199383848,1418,1418,1418,1418,0
20230828,121700,199383848,1418,1418,1418,1418,155
20230828,121600,199164058,1418,1418,1418,1418,872
20230828,121500,197927562,1418,1418,1418,1418,0
20230828,121400,197927562,1418,1418,1418,1418,0
20230828,121300,197927562,1418,1418,1418,1418,27
20230828,121200,197889276,1419,1419,1419,1419,0
20230828,121100,197889276,1419,1418,1419,1416,238
20230828,121000,197552060,1417,1415,1417,1415,4591
20230828,120900,191051178,1416,1416,1416,1416,0
20230828,120800,191051178,1416,1414,1416,1414,1000
20230828,120700,189635510,1415,1414,1415,1410,761
20230828,120600,188558702,1415,1415,1415,1415,0
20230828,120500,188558702,1415,1415,1415,1415,0
20230828,120400,188558702,1415,1415,1415,1415,0
20230828,120300,188558702,1415,1415,1415,1415,1
20230828,120200,188557287,1405,1405,1405,1405,0
20230828,120100,188557287,1405,1405,1405,1405,0
20230828,120000,188557287,1405,1416,1416,1405,819
20230828,115900,187403612,1409,1413,1413,1409,9092
20230828,115800,174589424,1413,1413,1413,1413,0
20230828,115700,174589424,1413,1416,1416,1413,3990
20230828,115600,168950860,1415,1415,1415,1415,14
20230828,115500,168931050,1415,1415,1415,1415,0
20230828,115400,168931050,1415,1415,1415,1415,10
20230828,115300,168916900,1416,1416,1416,1416,0
20230828,115200,168916900,1416,1416,1416,1416,274
20230828,115100,168528916,1416,1415,1416,1415,2111
20230828,115000,165540200,1413,1413,1413,1413,0
20230828,114900,165540200,1413,1413,1413,1413,1
20230828,114800,165538787,1413,1414,1414,1413,1000
20230828,114700,164125759,1415,1415,1415,1415,0
20230828,114600,164125759,1415,1415,1415,1415,20
20230828,114500,164097459,1415,1415,1415,1415,197
20230828,114400,163818704,1415,1415,1415,1415,0
20230828,114300,163818704,1415,1415,1415,1415,24
20230828,114200,163784744,1415,1416,1416,1414,2397
20230828,114100,160391001,1414,1412,1414,1412,626
20230828,114000,159506358,1410,1410,1410,1410,1
20230828,113900,159504948,1413,1413,1413,1413,516
20230828,113800,158775840,1413,1413,1413,1413,56
20230828,113700,158696712,1413,1413,1413,1413,0
20230828,113600,158696712,1413,1413,1413,1413,1775
20230828,113500,156188637,1413,1413,1413,1413,0
20230828,113400,156188637,1413,1413,1413,1413,0
20230828,113300,156188637,1413,1413,1413,1413,22
20230828,113200,156157551,1413,1413,1413,1413,206
20230828,113100,155866473,1406,1406,1406,1406,0
20230828,113000,155866473,1406,1406,1411,1405,54
20230828,112900,155790564,1412,1412,1412,1412,1
20230828,112800,155789152,1412,1412,1412,1412,10
20230828,112700,155775032,1405,1405,1405,1405,0
20230828,112600,155775032,1405,1405,1405,1405,730
20230828,112500,154749382,1414,1414,1414,1414,0
20230828,112400,154749382,1414,1412,1414,1412,1000
20230828,112300,153335446,1404,1404,1404,1404,0
20230828,112200,153335446,1404,1406,1406,1404,1075
20230828,112100,151826058,1414,1414,1416,1404,1367
20230828,112000,149894556,1405,1407,1415,1405,1793
20230828,111900,147366342,1406,1406,1406,1406,1
20230828,111800,147364936,1405,1401,1416,1401,9776
20230828,111700,133631852,1400,1400,1400,1400,34
20230828,111600,133584252,1400,1400,1400,1400,0
20230828,111500,133584252,1400,1397,1400,1397,204
20230828,111400,133299061,1397,1397,1397,1397,0
20230828,111300,133299061,1397,1397,1397,1397,1
20230828,111200,133297664,1394,1394,1394,1394,169
20230828,111100,133062078,1394,1394,1394,1394,0
20230828,111000,133062078,1394,1394,1394,1394,0
20230828,110900,133062078,1394,1394,1394,1394,0
20230828,110800,133062078,1394,1394,1394,1394,0
20230828,110700,133062078,1394,1395,1395,1394,241
20230828,110600,132725999,1395,1392,1396,1391,498
20230828,110500,132032394,1391,1393,1393,1391,914
20230828,110400,130760195,1394,1392,1395,1392,811
20230828,110300,129629722,1392,1393,1393,1392,453
20230828,110200,128998828,1395,1399,1399,1395,2678
20230828,110100,125262791,1399,1398,1399,1397,314
20230828,110000,124823968,1398,1398,1398,1398,212
20230828,105900,124527592,1398,1399,1401,1398,3452
20230828,105800,119701109,1399,1399,1399,1399,724
20230828,105700,118688233,1401,1401,1401,1401,0
20230828,105600,118688233,1401,1401,1401,1401,0
20230828,105500,118688233,1401,1401,1401,1401,154
20230828,105400,118472479,1401,1401,1401,1401,0
20230828,105300,118472479,1401,1401,1401,1401,338
20230828,105200,117998941,1403,1403,1403,1403,0
20230828,105100,117998941,1403,1403,1403,1403,656
20230828,105000,117078573,1403,1403,1403,1403,0
20230828,104900,117078573,1403,1403,1403,1403,2
20230828,104800,117075767,1403,1403,1403,1402,137
20230828,104700,116883691,1402,1400,1402,1400,2720
20230828,104600,113073754,1400,1400,1400,1400,5
20230828,104500,113066754,1400,1399,1400,1399,512
20230828,104400,112350464,1398,1398,1398,1398,200
20230828,104300,112070864,1401,1401,1401,1401,40
20230828,104200,112014824,1401,1397,1401,1397,5182
20230828,104100,104768850,1397,1395,1397,1395,272
20230828,104000,104389262,1395,1394,1395,1394,5229
20230828,103900,97095741,1394,1394,1394,1394,279
20230828,103800,96706815,1394,1394,1394,1394,0
20230828,103700,96706815,1394,1394,1394,1394,0
20230828,103600,96706815,1394,1394,1394,1394,0
20230828,103500,96706815,1394,1394,1394,1394,24
20230828,103400,96673359,1396,1396,1396,1396,0
20230828,103300,96673359,1396,1396,1396,1396,0
20230828,103200,96673359,1396,1396,1396,1396,0
20230828,103100,96673359,1396,1396,1396,1396,10
20230828,103000,96659399,1396,1396,1396,1396,19
20230828,102900,96632875,1396,1396,1396,1396,0
20230828,102800,96632875,1396,1396,1396,1396,131
20230828,102700,96449999,1396,1397,1397,1396,242
20230828,102600,96112025,1397,1397,1397,1397,87
20230828,102500,95990486,1397,1397,1397,1397,0
20230828,102400,95990486,1397,1397,1397,1397,0
20230828,102300,95990486,1397,1396,1397,1396,1573
20230828,102200,93793387,1396,1396,1396,1396,169
20230828,102100,93557463,1395,1394,1395,1394,1982
20230828,102000,90793573,1395,1395,1395,1395,0
20230828,101900,90793573,1395,1395,1395,1395,18
20230828,101800,90768463,1396,1396,1396,1396,0
20230828,101700,90768463,1396,1393,1396,1393,736
20230828,101600,89742638,1394,1394,1394,1394,0
20230828,101500,89742638,1394,1394,1394,1394,30
20230828,101400,89700818,1394,1394,1394,1394,290
20230828,101300,89296558,1395,1389,1395,1389,1002
20230828,101200,87903448,1389,1389,1389,1389,1
20230828,101100,87902059,1398,1388,1398,1386,1001
20230828,101000,86514559,1400,1387,1400,1387,6227
20230828,100900,77823576,1387,1384,1387,1384,2525
20230828,100800,74323963,1381,1382,1382,1381,1296
20230828,100700,72534082,1385,1385,1385,1385,1
20230828,100600,72532697,1385,1385,1385,1385,0
20230828,100500,72532697,1385,1385,1385,1385,0
20230828,100400,72532697,1385,1384,1385,1384,21
20230828,100300,72503631,1384,1384,1384,1384,0
20230828,100200,72503631,1384,1384,1384,1384,881
20230828,100100,71284327,1384,1384,1384,1384,411
20230828,100000,70715503,1384,1384,1384,1384,0
20230828,095900,70715503,1384,1384,1384,1384,26
20230828,095800,70679519,1384,1384,1384,1384,0
20230828,095700,70679519,1384,1384,1384,1384,0
20230828,095600,70679519,1384,1384,1384,1384,1
20230828,095500,70678135,1381,1381,1381,1381,0
20230828,095400,70678135,1381,1381,1381,1381,20
20230828,095300,70650515,1380,1381,1381,1380,725
20230828,095200,69649343,1386,1386,1386,1386,20
20230828,095100,69621623,1386,1386,1386,1386,1
20230828,095000,69620237,1386,1387,1387,1386,875
20230828,094900,68406635,1394,1394,1394,1394,0
20230828,094800,68406635,1394,1397,1397,1394,197
20230828,094700,68131984,1398,1391,1404,1391,9528
20230828,094600,54820554,1391,1385,1391,1385,7424
20230828,094500,44516638,1380,1380,1380,1380,1071
20230828,094400,43038658,1380,1384,1384,1380,1476
20230828,094300,41001398,1385,1385,1385,1385,3
20230828,094200,40997243,1384,1384,1384,1384,77
20230828,094100,40890675,1383,1378,1383,1378,17
20230828,094000,40867169,1385,1385,1385,1385,0
20230828,093900,40867169,1385,1385,1385,1385,0
20230828,093800,40867169,1385,1385,1385,1385,5
20230828,093700,40860244,1385,1383,1385,1382,452
20230828,093600,40235554,1386,1382,1386,1382,129
20230828,093500,40057263,1382,1382,1382,1382,1176
20230828,093400,38432031,1382,1383,1383,1382,95
20230828,093300,38300717,1388,1388,1388,1388,0
20230828,093200,38300717,1388,1388,1388,1388,10
20230828,093100,38286837,1389,1389,1389,1389,0
20230828,093000,38286837,1389,1389,1389,1389,0
20230828,092900,38286837,1389,1389,1389,1389,0
20230828,092800,38286837,1389,1389,1389,1389,310
20230828,092700,37856247,1389,1385,1389,1385,628
20230828,092600,36986459,1385,1385,1385,1385,1
20230828,092500,36985074,1385,1385,1385,1385,3
20230828,092400,36980919,1380,1381,1381,1380,761
20230828,092300,35930635,1381,1371,1381,1371,7637
20230828,092200,25398013,1370,1370,1370,1370,367
20230828,092100,24895223,1371,1371,1371,1371,0
20230828,092000,24895223,1371,1371,1371,1371,0
20230828,091900,24895223,1371,1372,1372,1371,367
20230828,091800,24391897,1371,1371,1371,1371,0
20230828,091700,24391897,1371,1371,1371,1371,0
20230828,091600,24391897,1371,1371,1371,1371,0
20230828,091500,24391897,1371,1371,1371,1371,0
20230828,091400,24391897,1371,1371,1371,1371,0
20230828,091300,24391897,1371,1371,1371,1371,0
20230828,091200,24391897,1371,1371,1371,1371,318
20230828,091100,23955919,1370,1375,1376,1370,3205
20230828,091000,19548955,1376,1374,1376,1370,137
20230828,090900,19360610,1374,1370,1374,1370,24
20230828,090800,19327726,1376,1370,1376,1370,4
20230828,090700,19322240,1369,1369,1369,1369,3
20230828,090600,19318133,1376,1376,1376,1376,1000
20230828,090500,17942133,1376,1376,1376,1376,2908
20230828,090400,13940725,1378,1376,1378,1376,4
20230828,090300,13935219,1378,1365,1378,1365,952
20230828,090200,12631243,1370,1370,1370,1365,7
20230828,090100,12621668,1364,1364,1364,1364,3
20230828,090000,12617576,1370,1362,1370,1362,9264