KissMeData/013360/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,185300,205900840,1623,1623,1623,1623,1453
20230828,185200,205900840,1623,1623,1623,1623,0
20230828,185100,205900840,1623,1623,1623,1623,0
20230828,185000,205900840,1623,1623,1623,1623,0
20230828,184900,205900840,1623,1623,1623,1623,0
20230828,184800,205900840,1623,1623,1623,1623,0
20230828,184700,205900840,1623,1623,1623,1623,0
20230828,184600,205900840,1623,1623,1623,1623,0
20230828,184500,205900840,1623,1623,1623,1623,0
20230828,184400,205900840,1623,1623,1623,1623,0
20230828,184300,205900840,1623,1623,1623,1623,0
20230828,184200,205900840,1623,1623,1623,1623,0
20230828,184100,205900840,1623,1623,1623,1623,0
20230828,184000,205900840,1623,1623,1623,1623,0
20230828,183900,205900840,1623,1623,1623,1623,0
20230828,183800,205900840,1623,1623,1623,1623,0
20230828,183700,205900840,1623,1623,1623,1623,0
20230828,183600,205900840,1623,1623,1623,1623,0
20230828,183500,205900840,1623,1623,1623,1623,0
20230828,183400,205900840,1623,1623,1623,1623,0
20230828,183300,205900840,1623,1623,1623,1623,0
20230828,183200,205900840,1623,1623,1623,1623,0
20230828,183100,205900840,1623,1623,1623,1623,0
20230828,183000,205900840,1623,1623,1623,1623,0
20230828,182900,205900840,1623,1623,1623,1623,0
20230828,182800,205900840,1623,1623,1623,1623,0
20230828,182700,205900840,1623,1623,1623,1623,0
20230828,182600,205900840,1623,1623,1623,1623,0
20230828,182500,205900840,1623,1623,1623,1623,0
20230828,182400,205900840,1623,1623,1623,1623,0
20230828,182300,205900840,1623,1623,1623,1623,1453
20230828,182200,205900840,1623,1623,1623,1623,0
20230828,182100,205900840,1623,1623,1623,1623,0
20230828,182000,205900840,1623,1623,1623,1623,0
20230828,181900,205900840,1623,1623,1623,1623,0
20230828,181800,205900840,1623,1623,1623,1623,0
20230828,181700,205900840,1623,1623,1623,1623,0
20230828,181600,205900840,1623,1623,1623,1623,0
20230828,181500,205900840,1623,1623,1623,1623,0
20230828,181400,205900840,1623,1623,1623,1623,0
20230828,181300,205900840,1623,1623,1623,1623,0
20230828,181200,205900840,1623,1623,1623,1623,0
20230828,181100,205900840,1623,1623,1623,1623,0
20230828,181000,205900840,1623,1623,1623,1623,0
20230828,180900,205900840,1623,1623,1623,1623,0
20230828,180800,205900840,1623,1623,1623,1623,0
20230828,180700,205900840,1623,1623,1623,1623,0
20230828,180600,205900840,1623,1623,1623,1623,0
20230828,180500,205900840,1623,1623,1623,1623,0
20230828,180400,205900840,1623,1623,1623,1623,0
20230828,180300,205900840,1623,1623,1623,1623,0
20230828,180200,205900840,1623,1623,1623,1623,0
20230828,180100,205900840,1623,1623,1623,1623,0
20230828,180000,205900840,1623,1623,1623,1623,0
20230828,175900,205900840,1623,1623,1623,1623,0
20230828,175800,205900840,1623,1623,1623,1623,0
20230828,175700,205900840,1623,1623,1623,1623,0
20230828,175600,205900840,1623,1623,1623,1623,0
20230828,175500,205900840,1623,1623,1623,1623,0
20230828,175400,205900840,1623,1623,1623,1623,0
20230828,175300,205900840,1623,1623,1623,1623,1453
20230828,175200,205900840,1623,1623,1623,1623,0
20230828,175100,205900840,1623,1623,1623,1623,0
20230828,175000,205900840,1623,1623,1623,1623,0
20230828,174900,205900840,1623,1623,1623,1623,0
20230828,174800,205900840,1623,1623,1623,1623,0
20230828,174700,205900840,1623,1623,1623,1623,0
20230828,174600,205900840,1623,1623,1623,1623,0
20230828,174500,205900840,1623,1623,1623,1623,0
20230828,174400,205900840,1623,1623,1623,1623,0
20230828,174300,205900840,1623,1623,1623,1623,0
20230828,174200,205900840,1623,1623,1623,1623,0
20230828,174100,205900840,1623,1623,1623,1623,0
20230828,174000,205900840,1623,1623,1623,1623,0
20230828,173900,205900840,1623,1623,1623,1623,0
20230828,173800,205900840,1623,1623,1623,1623,0
20230828,173700,205900840,1623,1623,1623,1623,0
20230828,173600,205900840,1623,1623,1623,1623,0
20230828,173500,205900840,1623,1623,1623,1623,0
20230828,173400,205900840,1623,1623,1623,1623,0
20230828,173300,205900840,1623,1623,1623,1623,0
20230828,173200,205900840,1623,1623,1623,1623,0
20230828,173100,205900840,1623,1623,1623,1623,0
20230828,173000,205900840,1623,1623,1623,1623,0
20230828,172900,205900840,1623,1623,1623,1623,0
20230828,172800,205900840,1623,1623,1623,1623,0
20230828,172700,205900840,1623,1623,1623,1623,0
20230828,172600,205900840,1623,1623,1623,1623,0
20230828,172500,205900840,1623,1623,1623,1623,0
20230828,172400,205900840,1623,1623,1623,1623,0
20230828,172300,205900840,1623,1623,1623,1623,1453
20230828,172200,205900840,1623,1623,1623,1623,0
20230828,172100,205900840,1623,1623,1623,1623,0
20230828,172000,205900840,1623,1623,1623,1623,0
20230828,171900,205900840,1623,1623,1623,1623,0
20230828,171800,205900840,1623,1623,1623,1623,0
20230828,171700,205900840,1623,1623,1623,1623,0
20230828,171600,205900840,1623,1623,1623,1623,0
20230828,171500,205900840,1623,1623,1623,1623,0
20230828,171400,205900840,1623,1623,1623,1623,0
20230828,171300,205900840,1623,1623,1623,1623,0
20230828,171200,205900840,1623,1623,1623,1623,0
20230828,171100,205900840,1623,1623,1623,1623,0
20230828,171000,205900840,1623,1623,1623,1623,0
20230828,170900,205900840,1623,1623,1623,1623,0
20230828,170800,205900840,1623,1623,1623,1623,0
20230828,170700,205900840,1623,1623,1623,1623,0
20230828,170600,205900840,1623,1623,1623,1623,0
20230828,170500,205900840,1623,1623,1623,1623,0
20230828,170400,205900840,1623,1623,1623,1623,0
20230828,170300,205900840,1623,1623,1623,1623,0
20230828,170200,205900840,1623,1623,1623,1623,0
20230828,170100,205900840,1623,1623,1623,1623,0
20230828,170000,205900840,1623,1623,1623,1623,0
20230828,165900,205900840,1623,1623,1623,1623,0
20230828,165800,205900840,1623,1623,1623,1623,0
20230828,165700,205900840,1623,1623,1623,1623,0
20230828,165600,205900840,1623,1623,1623,1623,0
20230828,165500,205900840,1623,1623,1623,1623,0
20230828,165400,205900840,1623,1623,1623,1623,0
20230828,165300,205900840,1623,1623,1623,1623,1453
20230828,165200,205900840,1623,1623,1623,1623,0
20230828,165100,205900840,1623,1623,1623,1623,0
20230828,165000,205900840,1623,1623,1623,1623,0
20230828,164900,205900840,1623,1623,1623,1623,0
20230828,164800,205900840,1623,1623,1623,1623,0
20230828,164700,205900840,1623,1623,1623,1623,0
20230828,164600,205900840,1623,1623,1623,1623,0
20230828,164500,205900840,1623,1623,1623,1623,0
20230828,164400,205900840,1623,1623,1623,1623,0
20230828,164300,205900840,1623,1623,1623,1623,0
20230828,164200,205900840,1623,1623,1623,1623,0
20230828,164100,205900840,1623,1623,1623,1623,0
20230828,164000,205900840,1623,1623,1623,1623,0
20230828,163900,205900840,1623,1623,1623,1623,0
20230828,163800,205900840,1623,1623,1623,1623,0
20230828,163700,205900840,1623,1623,1623,1623,0
20230828,163600,205900840,1623,1623,1623,1623,0
20230828,163500,205900840,1623,1623,1623,1623,0
20230828,163400,205900840,1623,1623,1623,1623,0
20230828,163300,205900840,1623,1623,1623,1623,0
20230828,163200,205900840,1623,1623,1623,1623,0
20230828,163100,205900840,1623,1623,1623,1623,0
20230828,163000,205900840,1623,1623,1623,1623,0
20230828,162900,205900840,1623,1623,1623,1623,0
20230828,162800,205900840,1623,1623,1623,1623,0
20230828,162700,205900840,1623,1623,1623,1623,0
20230828,162600,205900840,1623,1623,1623,1623,0
20230828,162500,205900840,1623,1623,1623,1623,0
20230828,162400,205900840,1623,1623,1623,1623,0
20230828,162300,205900840,1623,1623,1623,1623,1453
20230828,162200,205900840,1623,1623,1623,1623,0
20230828,162100,205900840,1623,1623,1623,1623,0
20230828,162000,205900840,1623,1623,1623,1623,0
20230828,161900,205900840,1623,1623,1623,1623,0
20230828,161800,205900840,1623,1623,1623,1623,0
20230828,161700,205900840,1623,1623,1623,1623,0
20230828,161600,205900840,1623,1623,1623,1623,0
20230828,161500,205900840,1623,1623,1623,1623,0
20230828,161400,205900840,1623,1623,1623,1623,0
20230828,161300,205900840,1623,1623,1623,1623,0
20230828,161200,205900840,1623,1623,1623,1623,0
20230828,161100,205900840,1623,1623,1623,1623,0
20230828,161000,205900840,1623,1623,1623,1623,0
20230828,160900,205900840,1623,1623,1623,1623,0
20230828,160800,205900840,1623,1623,1623,1623,0
20230828,160700,205900840,1623,1623,1623,1623,0
20230828,160600,205900840,1623,1623,1623,1623,0
20230828,160500,205900840,1623,1623,1623,1623,0
20230828,160400,205900840,1623,1623,1623,1623,0
20230828,160300,205900840,1623,1623,1623,1623,0
20230828,160200,205900840,1623,1623,1623,1623,0
20230828,160100,205900840,1623,1623,1623,1623,0
20230828,160000,205900840,1623,1623,1623,1623,0
20230828,155900,205900840,1623,1623,1623,1623,0
20230828,155800,205900840,1623,1623,1623,1623,0
20230828,155700,205900840,1623,1623,1623,1623,0
20230828,155600,205900840,1623,1623,1623,1623,0
20230828,155500,205900840,1623,1623,1623,1623,0
20230828,155400,205900840,1623,1623,1623,1623,0
20230828,155300,205900840,1623,1623,1623,1623,1453
20230828,155200,205900840,1623,1623,1623,1623,0
20230828,155100,205900840,1623,1623,1623,1623,0
20230828,155000,205900840,1623,1623,1623,1623,0
20230828,154900,205900840,1623,1623,1623,1623,0
20230828,154800,205900840,1623,1623,1623,1623,0
20230828,154700,205900840,1623,1623,1623,1623,0
20230828,154600,205900840,1623,1623,1623,1623,0
20230828,154500,205900840,1623,1623,1623,1623,0
20230828,154400,205900840,1623,1623,1623,1623,0
20230828,154300,205900840,1623,1623,1623,1623,0
20230828,154200,205900840,1623,1623,1623,1623,0
20230828,154100,205900840,1623,1623,1623,1623,0
20230828,154000,205900840,1623,1623,1623,1623,0
20230828,153900,205900840,1623,1623,1623,1623,0
20230828,153800,205900840,1623,1623,1623,1623,0
20230828,153700,205900840,1623,1623,1623,1623,0
20230828,153600,205900840,1623,1623,1623,1623,0
20230828,153500,205900840,1623,1623,1623,1623,0
20230828,153400,205900840,1623,1623,1623,1623,0
20230828,153300,205900840,1623,1623,1623,1623,0
20230828,153200,205900840,1623,1623,1623,1623,0
20230828,153100,205900840,1623,1623,1623,1623,0
20230828,153000,205900840,1623,1623,1623,1623,1453
20230828,152900,203542621,1612,1612,1612,1612,0
20230828,152800,203542621,1612,1612,1612,1612,0
20230828,152700,203542621,1612,1612,1612,1612,0
20230828,152600,203542621,1612,1612,1612,1612,0
20230828,152500,203542621,1612,1612,1612,1612,0
20230828,152400,203542621,1612,1612,1612,1612,0
20230828,152300,203542621,1612,1612,1612,1612,0
20230828,152200,203542621,1612,1612,1612,1612,0
20230828,152100,203542621,1612,1612,1612,1612,0
20230828,152000,203542621,1612,1612,1612,1612,0
20230828,151900,203542621,1612,1615,1621,1612,660
20230828,151800,202476489,1615,1616,1616,1615,551
20230828,151700,201586139,1622,1622,1622,1622,26
20230828,151600,201543967,1621,1621,1621,1621,19
20230828,151500,201513168,1622,1622,1622,1622,0
20230828,151400,201513168,1622,1622,1622,1622,46
20230828,151300,201438556,1621,1621,1621,1621,0
20230828,151200,201438556,1621,1620,1621,1620,3
20230828,151100,201433694,1620,1620,1620,1620,61
20230828,151000,201334874,1623,1623,1623,1623,0
20230828,150900,201334874,1623,1623,1623,1623,0
20230828,150800,201334874,1623,1623,1623,1623,0
20230828,150700,201334874,1623,1623,1623,1623,300
20230828,150600,200847974,1623,1623,1623,1623,0
20230828,150500,200847974,1623,1623,1623,1623,0
20230828,150400,200847974,1623,1623,1623,1623,1
20230828,150300,200846351,1620,1620,1620,1620,0
20230828,150200,200846351,1620,1622,1622,1620,250
20230828,150100,200441187,1623,1623,1625,1623,1037
20230828,150000,198758000,1623,1623,1623,1623,0
20230828,145900,198758000,1623,1621,1623,1621,1141
20230828,145800,196908396,1620,1620,1620,1620,1002
20230828,145700,195285156,1618,1618,1618,1618,202
20230828,145600,194958320,1620,1620,1620,1620,1
20230828,145500,194956700,1620,1616,1620,1616,1193
20230828,145400,193025394,1616,1616,1616,1616,1
20230828,145300,193023778,1616,1616,1616,1616,19
20230828,145200,192993074,1618,1618,1618,1618,0
20230828,145100,192993074,1618,1617,1618,1615,557
20230828,145000,192092454,1619,1619,1619,1618,278
20230828,144900,191642614,1619,1620,1620,1617,161
20230828,144800,191381801,1621,1621,1621,1621,0
20230828,144700,191381801,1621,1621,1621,1621,11
20230828,144600,191363970,1617,1617,1617,1617,0
20230828,144500,191363970,1617,1617,1617,1617,0
20230828,144400,191363970,1617,1617,1617,1617,0
20230828,144300,191363970,1617,1617,1617,1617,0
20230828,144200,191363970,1617,1617,1617,1617,0
20230828,144100,191363970,1617,1617,1617,1617,600
20230828,144000,190393770,1617,1620,1620,1617,200
20230828,143900,190070134,1621,1621,1621,1621,1
20230828,143800,190068513,1623,1623,1623,1623,0
20230828,143700,190068513,1623,1623,1623,1623,0
20230828,143600,190068513,1623,1623,1623,1623,492
20230828,143500,189269997,1619,1622,1622,1619,300
20230828,143400,188783664,1623,1622,1623,1622,520
20230828,143300,187939724,1622,1622,1622,1622,30
20230828,143200,187891064,1622,1622,1622,1622,0
20230828,143100,187891064,1622,1623,1623,1622,40
20230828,143000,187826174,1625,1625,1625,1625,0
20230828,142900,187826174,1625,1625,1625,1625,0
20230828,142800,187826174,1625,1625,1625,1625,0
20230828,142700,187826174,1625,1625,1625,1625,238
20230828,142600,187439424,1626,1626,1626,1626,0
20230828,142500,187439424,1626,1626,1626,1626,0
20230828,142400,187439424,1626,1626,1626,1626,0
20230828,142300,187439424,1626,1626,1626,1626,0
20230828,142200,187439424,1626,1626,1626,1626,0
20230828,142100,187439424,1626,1626,1626,1626,0
20230828,142000,187439424,1626,1626,1626,1626,0
20230828,141900,187439424,1626,1626,1626,1626,65
20230828,141800,187333734,1625,1625,1625,1625,0
20230828,141700,187333734,1625,1625,1625,1625,0
20230828,141600,187333734,1625,1625,1625,1625,0
20230828,141500,187333734,1625,1625,1625,1625,0
20230828,141400,187333734,1625,1625,1625,1625,0
20230828,141300,187333734,1625,1625,1625,1625,0
20230828,141200,187333734,1625,1625,1625,1625,100
20230828,141100,187171234,1625,1625,1625,1625,0
20230828,141000,187171234,1625,1625,1625,1625,0
20230828,140900,187171234,1625,1625,1625,1625,173
20230828,140800,186890109,1629,1629,1629,1629,0
20230828,140700,186890109,1629,1629,1629,1629,0
20230828,140600,186890109,1629,1629,1629,1629,0
20230828,140500,186890109,1629,1629,1629,1629,0
20230828,140400,186890109,1629,1629,1629,1629,0
20230828,140300,186890109,1629,1622,1629,1622,2507
20230828,140200,182811737,1622,1619,1622,1619,1974
20230828,140100,179615636,1619,1619,1619,1619,500
20230828,140000,178806136,1621,1622,1622,1621,97
20230828,135900,178648887,1624,1624,1624,1624,70
20230828,135800,178535207,1625,1625,1625,1625,0
20230828,135700,178535207,1625,1625,1625,1625,41
20230828,135600,178468582,1626,1626,1626,1626,0
20230828,135500,178468582,1626,1626,1626,1626,0
20230828,135400,178468582,1626,1626,1626,1626,0
20230828,135300,178468582,1626,1626,1626,1626,0
20230828,135200,178468582,1626,1626,1626,1626,0
20230828,135100,178468582,1626,1626,1626,1626,4
20230828,135000,178462078,1626,1626,1626,1626,0
20230828,134900,178462078,1626,1626,1626,1626,66
20230828,134800,178354762,1618,1618,1618,1618,0
20230828,134700,178354762,1618,1618,1618,1618,0
20230828,134600,178354762,1618,1618,1618,1618,501
20230828,134500,177544144,1626,1626,1626,1626,0
20230828,134400,177544144,1626,1626,1626,1626,0
20230828,134300,177544144,1626,1626,1626,1626,0
20230828,134200,177544144,1626,1626,1626,1626,0
20230828,134100,177544144,1626,1627,1627,1626,770
20230828,134000,176292114,1627,1627,1627,1627,0
20230828,133900,176292114,1627,1627,1627,1627,0
20230828,133800,176292114,1627,1627,1627,1627,0
20230828,133700,176292114,1627,1627,1627,1627,653
20230828,133600,175229683,1629,1629,1629,1629,0
20230828,133500,175229683,1629,1627,1629,1627,719
20230828,133400,174059346,1627,1626,1627,1626,1493
20230828,133300,171631585,1626,1624,1626,1624,2004
20230828,133200,168375485,1624,1624,1624,1624,3
20230828,133100,168370613,1625,1625,1625,1625,0
20230828,133000,168370613,1625,1625,1625,1625,0
20230828,132900,168370613,1625,1625,1625,1611,11656
20230828,132800,149575511,1625,1625,1625,1625,0
20230828,132700,149575511,1625,1625,1625,1625,1
20230828,132600,149573886,1617,1617,1617,1617,0
20230828,132500,149573886,1617,1617,1617,1617,18
20230828,132400,149544780,1617,1617,1617,1617,0
20230828,132300,149544780,1617,1617,1617,1617,500
20230828,132200,148736280,1616,1616,1616,1616,1
20230828,132100,148734664,1616,1625,1625,1616,509
20230828,132000,147912048,1625,1625,1625,1625,1
20230828,131900,147910423,1620,1619,1620,1619,42
20230828,131800,147842385,1615,1619,1620,1615,234
20230828,131700,147463326,1620,1620,1620,1620,0
20230828,131600,147463326,1620,1623,1623,1620,952
20230828,131500,145919957,1625,1625,1625,1625,0
20230828,131400,145919957,1625,1625,1625,1625,0
20230828,131300,145919957,1625,1625,1625,1625,0
20230828,131200,145919957,1625,1625,1625,1625,0
20230828,131100,145919957,1625,1625,1625,1625,0
20230828,131000,145919957,1625,1625,1625,1625,1
20230828,130900,145918332,1625,1625,1625,1625,0
20230828,130800,145918332,1625,1625,1625,1625,0
20230828,130700,145918332,1625,1625,1625,1625,0
20230828,130600,145918332,1625,1626,1626,1625,482
20230828,130500,145134727,1626,1626,1626,1626,100
20230828,130400,144972127,1626,1626,1626,1626,0
20230828,130300,144972127,1626,1626,1626,1626,0
20230828,130200,144972127,1626,1626,1626,1626,0
20230828,130100,144972127,1626,1626,1626,1626,0
20230828,130000,144972127,1626,1626,1626,1626,0
20230828,125900,144972127,1626,1626,1626,1626,0
20230828,125800,144972127,1626,1626,1626,1626,196
20230828,125700,144653431,1626,1626,1626,1626,0
20230828,125600,144653431,1626,1626,1626,1626,1
20230828,125500,144651805,1626,1626,1626,1626,0
20230828,125400,144651805,1626,1626,1626,1626,500
20230828,125300,143838805,1626,1626,1626,1626,10
20230828,125200,143822545,1626,1626,1626,1626,0
20230828,125100,143822545,1626,1626,1626,1626,2
20230828,125000,143819293,1626,1626,1626,1626,2
20230828,124900,143816041,1626,1626,1629,1626,63
20230828,124800,143713423,1630,1630,1630,1630,0
20230828,124700,143713423,1630,1630,1630,1630,0
20230828,124600,143713423,1630,1630,1630,1630,0
20230828,124500,143713423,1630,1630,1630,1630,0
20230828,124400,143713423,1630,1630,1630,1630,0
20230828,124300,143713423,1630,1630,1630,1630,0
20230828,124200,143713423,1630,1630,1630,1630,3
20230828,124100,143708533,1632,1632,1632,1632,0
20230828,124000,143708533,1632,1632,1632,1632,0
20230828,123900,143708533,1632,1632,1632,1632,0
20230828,123800,143708533,1632,1632,1632,1632,0
20230828,123700,143708533,1632,1632,1632,1632,70
20230828,123600,143594293,1630,1630,1630,1630,8
20230828,123500,143581253,1625,1625,1625,1625,0
20230828,123400,143581253,1625,1625,1625,1625,0
20230828,123300,143581253,1625,1625,1625,1625,373
20230828,123200,142975128,1630,1630,1630,1630,0
20230828,123100,142975128,1630,1624,1630,1624,1783
20230828,123000,140077513,1625,1625,1625,1625,0
20230828,122900,140077513,1625,1625,1625,1625,0
20230828,122800,140077513,1625,1625,1625,1625,0
20230828,122700,140077513,1625,1625,1625,1625,0
20230828,122600,140077513,1625,1625,1625,1625,0
20230828,122500,140077513,1625,1625,1625,1625,0
20230828,122400,140077513,1625,1625,1625,1625,68
20230828,122300,139967013,1622,1622,1622,1622,0
20230828,122200,139967013,1622,1622,1622,1622,0
20230828,122100,139967013,1622,1621,1622,1621,302
20230828,122000,139477171,1622,1622,1622,1622,0
20230828,121900,139477171,1622,1622,1622,1622,0
20230828,121800,139477171,1622,1622,1622,1622,0
20230828,121700,139477171,1622,1622,1622,1622,305
20230828,121600,138982461,1622,1625,1625,1622,142
20230828,121500,138751726,1625,1625,1625,1625,1
20230828,121400,138750101,1628,1628,1628,1628,0
20230828,121300,138750101,1628,1628,1628,1628,0
20230828,121200,138750101,1628,1628,1628,1628,0
20230828,121100,138750101,1628,1628,1628,1628,0
20230828,121000,138750101,1628,1628,1628,1628,0
20230828,120900,138750101,1628,1629,1629,1628,1085
20230828,120800,136983636,1631,1631,1631,1631,2
20230828,120700,136980374,1631,1631,1631,1631,5
20230828,120600,136972219,1631,1631,1631,1631,3
20230828,120500,136967326,1630,1630,1630,1630,26
20230828,120400,136924946,1629,1629,1629,1629,11
20230828,120300,136907027,1629,1629,1630,1629,313
20230828,120200,136396850,1629,1629,1629,1629,6
20230828,120100,136387076,1629,1630,1630,1629,60
20230828,120000,136289335,1629,1630,1630,1629,107
20230828,115900,136114961,1629,1629,1629,1629,82
20230828,115800,135981383,1629,1629,1629,1629,2
20230828,115700,135978125,1630,1630,1630,1630,0
20230828,115600,135978125,1630,1630,1630,1630,500
20230828,115500,135163125,1630,1630,1630,1630,1
20230828,115400,135161495,1629,1629,1629,1629,0
20230828,115300,135161495,1629,1629,1629,1629,0
20230828,115200,135161495,1629,1629,1629,1629,0
20230828,115100,135161495,1629,1629,1629,1629,368
20230828,115000,134562023,1629,1629,1629,1629,25
20230828,114900,134521298,1629,1629,1629,1629,0
20230828,114800,134521298,1629,1629,1629,1629,872
20230828,114700,133100810,1629,1628,1629,1628,733
20230828,114600,131907458,1627,1627,1628,1627,391
20230828,114500,131271201,1627,1627,1627,1627,0
20230828,114400,131271201,1627,1627,1627,1627,31
20230828,114300,131220764,1625,1625,1625,1625,0
20230828,114200,131220764,1625,1625,1625,1625,100
20230828,114100,131058264,1625,1625,1625,1625,50
20230828,114000,130977014,1627,1627,1627,1627,0
20230828,113900,130977014,1627,1627,1627,1627,0
20230828,113800,130977014,1627,1627,1627,1627,0
20230828,113700,130977014,1627,1625,1627,1625,125
20230828,113600,130773763,1625,1623,1625,1623,1018
20230828,113500,129120672,1622,1622,1622,1622,0
20230828,113400,129120672,1622,1622,1622,1622,20
20230828,113300,129088232,1622,1622,1622,1622,2
20230828,113200,129084988,1622,1622,1622,1622,100
20230828,113100,128922788,1622,1622,1622,1622,0
20230828,113000,128922788,1622,1622,1622,1622,18
20230828,112900,128893592,1623,1623,1623,1623,0
20230828,112800,128893592,1623,1623,1623,1623,0
20230828,112700,128893592,1623,1623,1623,1623,0
20230828,112600,128893592,1623,1623,1623,1623,0
20230828,112500,128893592,1623,1623,1623,1623,0
20230828,112400,128893592,1623,1623,1623,1623,6
20230828,112300,128883854,1623,1623,1623,1623,72
20230828,112200,128766998,1622,1622,1622,1622,0
20230828,112100,128766998,1622,1622,1622,1622,0
20230828,112000,128766998,1622,1622,1622,1622,0
20230828,111900,128766998,1622,1622,1622,1622,0
20230828,111800,128766998,1622,1620,1622,1620,12
20230828,111700,128747542,1619,1619,1619,1619,267
20230828,111600,128315269,1619,1619,1619,1619,124
20230828,111500,128114513,1618,1618,1618,1618,0
20230828,111400,128114513,1618,1618,1618,1618,0
20230828,111300,128114513,1618,1619,1619,1618,656
20230828,111200,127052470,1618,1620,1620,1618,135
20230828,111100,126833838,1619,1619,1619,1619,400
20230828,111000,126186238,1619,1619,1619,1619,0
20230828,110900,126186238,1619,1619,1619,1619,100
20230828,110800,126024338,1619,1619,1619,1619,0
20230828,110700,126024338,1619,1619,1619,1619,350
20230828,110600,125457688,1619,1619,1619,1619,100
20230828,110500,125295788,1619,1619,1619,1619,200
20230828,110400,124971988,1618,1618,1618,1618,0
20230828,110300,124971988,1618,1618,1618,1618,130
20230828,110200,124761648,1617,1617,1617,1617,300
20230828,110100,124276548,1624,1629,1629,1624,1906
20230828,110000,121177174,1629,1629,1629,1629,1
20230828,105900,121175545,1629,1630,1630,1629,800
20230828,105800,119872214,1630,1630,1630,1630,10
20230828,105700,119855914,1631,1632,1632,1631,138
20230828,105600,119630761,1632,1632,1632,1632,10
20230828,105500,119614441,1632,1633,1633,1632,705
20230828,105400,118463334,1632,1630,1632,1630,1370
20230828,105300,116229874,1629,1629,1629,1629,523
20230828,105200,115377907,1629,1629,1629,1629,72
20230828,105100,115260619,1629,1629,1629,1629,0
20230828,105000,115260619,1629,1628,1629,1628,637
20230828,104900,114223521,1628,1628,1628,1628,635
20230828,104800,113189741,1628,1628,1628,1628,30
20230828,104700,113140901,1627,1627,1627,1627,310
20230828,104600,112636531,1626,1625,1626,1625,10
20230828,104500,112620276,1625,1625,1625,1625,72
20230828,104400,112503276,1626,1626,1626,1626,0
20230828,104300,112503276,1626,1626,1626,1626,0
20230828,104200,112503276,1626,1628,1628,1626,330
20230828,104100,111966556,1628,1628,1628,1628,3
20230828,104000,111961672,1629,1627,1629,1627,149
20230828,103900,111719075,1625,1627,1627,1625,68
20230828,103800,111608449,1629,1628,1629,1628,213
20230828,103700,111261572,1629,1628,1629,1628,76
20230828,103600,111137774,1628,1626,1628,1626,94
20230828,103500,110984831,1624,1624,1627,1624,69
20230828,103400,110872600,1627,1627,1627,1627,66
20230828,103300,110765218,1626,1624,1626,1624,279
20230828,103200,110311722,1621,1620,1621,1620,4
20230828,103100,110305239,1620,1620,1620,1620,551
20230828,103000,109412619,1620,1620,1620,1620,3
20230828,102900,109407759,1620,1620,1620,1620,1306
20230828,102800,107292039,1624,1624,1624,1624,4
20230828,102700,107285543,1621,1621,1621,1621,0
20230828,102600,107285543,1621,1623,1623,1621,463
20230828,102500,106534953,1623,1626,1626,1623,193
20230828,102400,106221419,1626,1626,1626,1626,0
20230828,102300,106221419,1626,1628,1628,1626,585
20230828,102200,105270129,1629,1629,1629,1629,66
20230828,102100,105162615,1631,1631,1631,1631,62
20230828,102000,105061493,1629,1626,1630,1626,16025
20230828,101900,78976146,1623,1623,1623,1623,184
20230828,101800,78677514,1623,1627,1627,1623,836
20230828,101700,77320606,1627,1627,1627,1627,20
20230828,101600,77288066,1627,1626,1627,1626,260
20230828,101500,76865222,1626,1623,1626,1623,1723
20230828,101400,74065955,1623,1623,1623,1623,70
20230828,101300,73952345,1623,1620,1623,1616,1825
20230828,101200,70994234,1620,1619,1620,1619,361
20230828,101100,70409714,1615,1615,1615,1615,107
20230828,101000,70236909,1614,1614,1614,1614,0
20230828,100900,70236909,1614,1621,1622,1614,831
20230828,100800,68894854,1622,1622,1622,1622,1
20230828,100700,68893232,1621,1619,1621,1619,444
20230828,100600,68173786,1620,1620,1620,1620,144
20230828,100500,67940506,1624,1624,1624,1624,751
20230828,100400,66720882,1626,1626,1626,1626,65
20230828,100300,66615192,1625,1625,1625,1625,446
20230828,100200,65890442,1625,1620,1625,1620,2991
20230828,100100,61041237,1620,1620,1620,1620,3
20230828,100000,61036377,1615,1615,1615,1615,0
20230828,095900,61036377,1615,1615,1615,1615,0
20230828,095800,61036377,1615,1615,1615,1615,20
20230828,095700,61004077,1620,1620,1620,1620,206
20230828,095600,60670357,1620,1620,1620,1620,7
20230828,095500,60659017,1620,1620,1620,1620,5
20230828,095400,60650917,1620,1615,1620,1614,180
20230828,095300,60360161,1615,1615,1615,1615,152
20230828,095200,60114681,1615,1615,1615,1615,9
20230828,095100,60100146,1615,1615,1615,1615,1017
20230828,095000,58457691,1619,1620,1625,1619,319
20230828,094900,57941048,1627,1627,1627,1627,0
20230828,094800,57941048,1627,1627,1627,1627,0
20230828,094700,57941048,1627,1627,1627,1627,53
20230828,094600,57854817,1628,1628,1628,1628,1677
20230828,094500,55124661,1628,1628,1628,1628,0
20230828,094400,55124661,1628,1624,1628,1624,209
20230828,094300,54785225,1624,1625,1628,1624,69
20230828,094200,54672928,1630,1629,1630,1629,61
20230828,094100,54573529,1630,1619,1630,1619,5590
20230828,094000,45509804,1615,1615,1615,1615,200
20230828,093900,45186804,1612,1612,1612,1612,0
20230828,093800,45186804,1612,1612,1612,1612,2
20230828,093700,45183580,1612,1612,1612,1612,0
20230828,093600,45183580,1612,1612,1612,1612,500
20230828,093500,44377580,1612,1612,1612,1612,1
20230828,093400,44375968,1612,1609,1618,1609,14
20230828,093300,44353343,1617,1610,1617,1610,2590
20230828,093200,40182053,1610,1610,1610,1610,90
20230828,093100,40037153,1614,1614,1614,1610,17
20230828,093000,40009758,1615,1618,1618,1614,1122
20230828,092900,38197482,1617,1622,1624,1617,443
20230828,092800,37479490,1622,1613,1622,1613,629
20230828,092700,36462899,1613,1610,1613,1610,1522
20230828,092600,34009956,1612,1612,1612,1612,10
20230828,092500,33993836,1612,1606,1612,1606,7
20230828,092400,33982570,1613,1613,1613,1613,0
20230828,092300,33982570,1613,1611,1613,1611,3
20230828,092200,33977734,1608,1611,1612,1608,3536
20230828,092100,28280707,1609,1605,1609,1605,249
20230828,092000,27880866,1600,1602,1602,1600,134
20230828,091900,27666416,1602,1604,1604,1602,315
20230828,091800,27161762,1604,1606,1606,1604,128
20230828,091700,26956407,1605,1604,1605,1604,303
20230828,091600,26470392,1605,1605,1605,1605,148
20230828,091500,26232852,1609,1609,1615,1609,3351
20230828,091400,20829293,1615,1615,1615,1615,1
20230828,091300,20827678,1615,1620,1620,1615,655
20230828,091200,19769146,1611,1611,1620,1610,1144
20230828,091100,17925386,1609,1605,1611,1600,1161
20230828,091000,16062255,1605,1589,1605,1589,6978
20230828,090900,4946963,1588,1582,1588,1582,206
20230828,090800,4619841,1581,1581,1581,1581,0
20230828,090700,4619841,1581,1581,1581,1581,0
20230828,090600,4619841,1581,1589,1589,1581,835
20230828,090500,3299594,1589,1590,1590,1589,196
20230828,090400,2987976,1590,1590,1590,1590,0
20230828,090300,2987976,1590,1592,1592,1590,578
20230828,090200,2067882,1590,1589,1590,1589,641
20230828,090100,1049243,1589,1589,1589,1589,0
20230828,090000,1049243,1589,1580,1589,1580,664