KissMeData/018000/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,185700,1469800759,1700,1700,1700,1700,8029
20230804,185600,1469800759,1700,1700,1700,1700,0
20230804,185500,1469800759,1700,1700,1700,1700,0
20230804,185400,1469800759,1700,1700,1700,1700,0
20230804,185300,1469800759,1700,1700,1700,1700,0
20230804,185200,1469800759,1700,1700,1700,1700,0
20230804,185100,1469800759,1700,1700,1700,1700,0
20230804,185000,1469800759,1700,1700,1700,1700,0
20230804,184900,1469800759,1700,1700,1700,1700,0
20230804,184800,1469800759,1700,1700,1700,1700,0
20230804,184700,1469800759,1700,1700,1700,1700,0
20230804,184600,1469800759,1700,1700,1700,1700,0
20230804,184500,1469800759,1700,1700,1700,1700,0
20230804,184400,1469800759,1700,1700,1700,1700,0
20230804,184300,1469800759,1700,1700,1700,1700,0
20230804,184200,1469800759,1700,1700,1700,1700,0
20230804,184100,1469800759,1700,1700,1700,1700,0
20230804,184000,1469800759,1700,1700,1700,1700,0
20230804,183900,1469800759,1700,1700,1700,1700,0
20230804,183800,1469800759,1700,1700,1700,1700,0
20230804,183700,1469800759,1700,1700,1700,1700,0
20230804,183600,1469800759,1700,1700,1700,1700,0
20230804,183500,1469800759,1700,1700,1700,1700,0
20230804,183400,1469800759,1700,1700,1700,1700,0
20230804,183300,1469800759,1700,1700,1700,1700,0
20230804,183200,1469800759,1700,1700,1700,1700,0
20230804,183100,1469800759,1700,1700,1700,1700,0
20230804,183000,1469800759,1700,1700,1700,1700,0
20230804,182900,1469800759,1700,1700,1700,1700,0
20230804,182800,1469800759,1700,1700,1700,1700,0
20230804,182700,1469800759,1700,1700,1700,1700,8029
20230804,182600,1469800759,1700,1700,1700,1700,0
20230804,182500,1469800759,1700,1700,1700,1700,0
20230804,182400,1469800759,1700,1700,1700,1700,0
20230804,182300,1469800759,1700,1700,1700,1700,0
20230804,182200,1469800759,1700,1700,1700,1700,0
20230804,182100,1469800759,1700,1700,1700,1700,0
20230804,182000,1469800759,1700,1700,1700,1700,0
20230804,181900,1469800759,1700,1700,1700,1700,0
20230804,181800,1469800759,1700,1700,1700,1700,0
20230804,181700,1469800759,1700,1700,1700,1700,0
20230804,181600,1469800759,1700,1700,1700,1700,0
20230804,181500,1469800759,1700,1700,1700,1700,0
20230804,181400,1469800759,1700,1700,1700,1700,0
20230804,181300,1469800759,1700,1700,1700,1700,0
20230804,181200,1469800759,1700,1700,1700,1700,0
20230804,181100,1469800759,1700,1700,1700,1700,0
20230804,181000,1469800759,1700,1700,1700,1700,0
20230804,180900,1469800759,1700,1700,1700,1700,0
20230804,180800,1469800759,1700,1700,1700,1700,0
20230804,180700,1469800759,1700,1700,1700,1700,0
20230804,180600,1469800759,1700,1700,1700,1700,0
20230804,180500,1469800759,1700,1700,1700,1700,0
20230804,180400,1469800759,1700,1700,1700,1700,0
20230804,180300,1469800759,1700,1700,1700,1700,0
20230804,180200,1469800759,1700,1700,1700,1700,0
20230804,180100,1469800759,1700,1700,1700,1700,0
20230804,180000,1469800759,1700,1700,1700,1700,0
20230804,175900,1469800759,1700,1700,1700,1700,0
20230804,175800,1469800759,1700,1700,1700,1700,0
20230804,175700,1469800759,1700,1700,1700,1700,8029
20230804,175600,1469800759,1700,1700,1700,1700,0
20230804,175500,1469800759,1700,1700,1700,1700,0
20230804,175400,1469800759,1700,1700,1700,1700,0
20230804,175300,1469800759,1700,1700,1700,1700,0
20230804,175200,1469800759,1700,1700,1700,1700,0
20230804,175100,1469800759,1700,1700,1700,1700,0
20230804,175000,1469800759,1700,1700,1700,1700,0
20230804,174900,1469800759,1700,1700,1700,1700,0
20230804,174800,1469800759,1700,1700,1700,1700,0
20230804,174700,1469800759,1700,1700,1700,1700,0
20230804,174600,1469800759,1700,1700,1700,1700,0
20230804,174500,1469800759,1700,1700,1700,1700,0
20230804,174400,1469800759,1700,1700,1700,1700,0
20230804,174300,1469800759,1700,1700,1700,1700,0
20230804,174200,1469800759,1700,1700,1700,1700,0
20230804,174100,1469800759,1700,1700,1700,1700,0
20230804,174000,1469800759,1700,1700,1700,1700,0
20230804,173900,1469800759,1700,1700,1700,1700,0
20230804,173800,1469800759,1700,1700,1700,1700,0
20230804,173700,1469800759,1700,1700,1700,1700,0
20230804,173600,1469800759,1700,1700,1700,1700,0
20230804,173500,1469800759,1700,1700,1700,1700,0
20230804,173400,1469800759,1700,1700,1700,1700,0
20230804,173300,1469800759,1700,1700,1700,1700,0
20230804,173200,1469800759,1700,1700,1700,1700,0
20230804,173100,1469800759,1700,1700,1700,1700,0
20230804,173000,1469800759,1700,1700,1700,1700,0
20230804,172900,1469800759,1700,1700,1700,1700,0
20230804,172800,1469800759,1700,1700,1700,1700,0
20230804,172700,1469800759,1700,1700,1700,1700,8029
20230804,172600,1469800759,1700,1700,1700,1700,0
20230804,172500,1469800759,1700,1700,1700,1700,0
20230804,172400,1469800759,1700,1700,1700,1700,0
20230804,172300,1469800759,1700,1700,1700,1700,0
20230804,172200,1469800759,1700,1700,1700,1700,0
20230804,172100,1469800759,1700,1700,1700,1700,0
20230804,172000,1469800759,1700,1700,1700,1700,0
20230804,171900,1469800759,1700,1700,1700,1700,0
20230804,171800,1469800759,1700,1700,1700,1700,0
20230804,171700,1469800759,1700,1700,1700,1700,0
20230804,171600,1469800759,1700,1700,1700,1700,0
20230804,171500,1469800759,1700,1700,1700,1700,0
20230804,171400,1469800759,1700,1700,1700,1700,0
20230804,171300,1469800759,1700,1700,1700,1700,0
20230804,171200,1469800759,1700,1700,1700,1700,0
20230804,171100,1469800759,1700,1700,1700,1700,0
20230804,171000,1469800759,1700,1700,1700,1700,0
20230804,170900,1469800759,1700,1700,1700,1700,0
20230804,170800,1469800759,1700,1700,1700,1700,0
20230804,170700,1469800759,1700,1700,1700,1700,0
20230804,170600,1469800759,1700,1700,1700,1700,0
20230804,170500,1469800759,1700,1700,1700,1700,0
20230804,170400,1469800759,1700,1700,1700,1700,0
20230804,170300,1469800759,1700,1700,1700,1700,0
20230804,170200,1469800759,1700,1700,1700,1700,0
20230804,170100,1469800759,1700,1700,1700,1700,0
20230804,170000,1469800759,1700,1700,1700,1700,0
20230804,165900,1469800759,1700,1700,1700,1700,0
20230804,165800,1469800759,1700,1700,1700,1700,0
20230804,165700,1469800759,1700,1700,1700,1700,8029
20230804,165600,1469800759,1700,1700,1700,1700,0
20230804,165500,1469800759,1700,1700,1700,1700,0
20230804,165400,1469800759,1700,1700,1700,1700,0
20230804,165300,1469800759,1700,1700,1700,1700,0
20230804,165200,1469800759,1700,1700,1700,1700,0
20230804,165100,1469800759,1700,1700,1700,1700,0
20230804,165000,1469800759,1700,1700,1700,1700,0
20230804,164900,1469800759,1700,1700,1700,1700,0
20230804,164800,1469800759,1700,1700,1700,1700,0
20230804,164700,1469800759,1700,1700,1700,1700,0
20230804,164600,1469800759,1700,1700,1700,1700,0
20230804,164500,1469800759,1700,1700,1700,1700,0
20230804,164400,1469800759,1700,1700,1700,1700,0
20230804,164300,1469800759,1700,1700,1700,1700,0
20230804,164200,1469800759,1700,1700,1700,1700,0
20230804,164100,1469800759,1700,1700,1700,1700,0
20230804,164000,1469800759,1700,1700,1700,1700,0
20230804,163900,1469800759,1700,1700,1700,1700,0
20230804,163800,1469800759,1700,1700,1700,1700,0
20230804,163700,1469800759,1700,1700,1700,1700,0
20230804,163600,1469800759,1700,1700,1700,1700,0
20230804,163500,1469800759,1700,1700,1700,1700,0
20230804,163400,1469800759,1700,1700,1700,1700,0
20230804,163300,1469800759,1700,1700,1700,1700,0
20230804,163200,1469800759,1700,1700,1700,1700,0
20230804,163100,1469800759,1700,1700,1700,1700,0
20230804,163000,1469800759,1700,1700,1700,1700,0
20230804,162900,1469800759,1700,1700,1700,1700,0
20230804,162800,1469800759,1700,1700,1700,1700,0
20230804,162700,1469800759,1700,1700,1700,1700,8029
20230804,162600,1469800759,1700,1700,1700,1700,0
20230804,162500,1469800759,1700,1700,1700,1700,0
20230804,162400,1469800759,1700,1700,1700,1700,0
20230804,162300,1469800759,1700,1700,1700,1700,0
20230804,162200,1469800759,1700,1700,1700,1700,0
20230804,162100,1469800759,1700,1700,1700,1700,0
20230804,162000,1469800759,1700,1700,1700,1700,0
20230804,161900,1469800759,1700,1700,1700,1700,0
20230804,161800,1469800759,1700,1700,1700,1700,0
20230804,161700,1469800759,1700,1700,1700,1700,0
20230804,161600,1469800759,1700,1700,1700,1700,0
20230804,161500,1469800759,1700,1700,1700,1700,0
20230804,161400,1469800759,1700,1700,1700,1700,0
20230804,161300,1469800759,1700,1700,1700,1700,0
20230804,161200,1469800759,1700,1700,1700,1700,0
20230804,161100,1469800759,1700,1700,1700,1700,0
20230804,161000,1469800759,1700,1700,1700,1700,0
20230804,160900,1469800759,1700,1700,1700,1700,0
20230804,160800,1469800759,1700,1700,1700,1700,0
20230804,160700,1469800759,1700,1700,1700,1700,0
20230804,160600,1469800759,1700,1700,1700,1700,0
20230804,160500,1469800759,1700,1700,1700,1700,0
20230804,160400,1469800759,1700,1700,1700,1700,0
20230804,160300,1469800759,1700,1700,1700,1700,0
20230804,160200,1469800759,1700,1700,1700,1700,0
20230804,160100,1469800759,1700,1700,1700,1700,0
20230804,160000,1469800759,1700,1700,1700,1700,0
20230804,155900,1469800759,1700,1700,1700,1700,0
20230804,155800,1469800759,1700,1700,1700,1700,0
20230804,155700,1469800759,1700,1700,1700,1700,8029
20230804,155600,1469800759,1700,1700,1700,1700,0
20230804,155500,1469800759,1700,1700,1700,1700,0
20230804,155400,1469800759,1700,1700,1700,1700,0
20230804,155300,1469800759,1700,1700,1700,1700,0
20230804,155200,1469800759,1700,1700,1700,1700,0
20230804,155100,1469800759,1700,1700,1700,1700,0
20230804,155000,1469800759,1700,1700,1700,1700,0
20230804,154900,1469800759,1700,1700,1700,1700,0
20230804,154800,1469800759,1700,1700,1700,1700,0
20230804,154700,1469800759,1700,1700,1700,1700,0
20230804,154600,1469800759,1700,1700,1700,1700,0
20230804,154500,1469800759,1700,1700,1700,1700,0
20230804,154400,1469800759,1700,1700,1700,1700,0
20230804,154300,1469800759,1700,1700,1700,1700,0
20230804,154200,1469800759,1700,1700,1700,1700,0
20230804,154100,1469800759,1700,1700,1700,1700,0
20230804,154000,1469800759,1700,1700,1700,1700,0
20230804,153900,1469800759,1700,1700,1700,1700,0
20230804,153800,1469800759,1700,1700,1700,1700,0
20230804,153700,1469800759,1700,1700,1700,1700,0
20230804,153600,1469800759,1700,1700,1700,1700,0
20230804,153500,1469800759,1700,1700,1700,1700,0
20230804,153400,1469800759,1700,1700,1700,1700,0
20230804,153300,1469800759,1700,1700,1700,1700,0
20230804,153200,1469800759,1700,1700,1700,1700,0
20230804,153100,1469800759,1700,1700,1700,1700,0
20230804,153000,1469800759,1700,1700,1700,1700,8029
20230804,152900,1456151459,1699,1699,1699,1699,0
20230804,152800,1456151459,1699,1699,1699,1699,0
20230804,152700,1456151459,1699,1699,1699,1699,0
20230804,152600,1456151459,1699,1699,1699,1699,0
20230804,152500,1456151459,1699,1699,1699,1699,0
20230804,152400,1456151459,1699,1699,1699,1699,0
20230804,152300,1456151459,1699,1699,1699,1699,0
20230804,152200,1456151459,1699,1699,1699,1699,0
20230804,152100,1456151459,1699,1699,1699,1699,0
20230804,152000,1456151459,1699,1699,1699,1699,0
20230804,151900,1456151459,1699,1700,1702,1699,167
20230804,151800,1455867558,1702,1702,1702,1702,12
20230804,151700,1455847134,1702,1700,1702,1700,2702
20230804,151600,1451253732,1700,1700,1700,1700,0
20230804,151500,1451253732,1700,1693,1700,1692,1564
20230804,151400,1448606155,1693,1694,1694,1693,1676
20230804,151300,1445768639,1693,1694,1694,1693,1564
20230804,151200,1443120223,1693,1693,1693,1693,20
20230804,151100,1443086363,1694,1694,1694,1694,200
20230804,151000,1442747563,1694,1694,1694,1694,200
20230804,150900,1442408763,1694,1694,1694,1694,30
20230804,150800,1442357943,1693,1690,1693,1690,1681
20230804,150700,1439515609,1690,1693,1693,1690,1492
20230804,150600,1436994076,1690,1693,1693,1690,2012
20230804,150500,1433593790,1690,1690,1690,1690,2000
20230804,150400,1430213790,1694,1691,1694,1690,1624
20230804,150300,1427468186,1691,1691,1694,1691,910
20230804,150200,1425929373,1694,1691,1694,1691,275
20230804,150100,1425463881,1694,1695,1696,1694,6473
20230804,150000,1414493946,1695,1696,1696,1695,1750
20230804,145900,1411526915,1696,1697,1697,1696,105
20230804,145800,1411348820,1698,1698,1698,1698,485
20230804,145700,1410525290,1698,1698,1700,1698,209
20230804,145600,1410170394,1700,1700,1700,1700,0
20230804,145500,1410170394,1700,1700,1700,1700,0
20230804,145400,1410170394,1700,1700,1700,1700,420
20230804,145300,1409456394,1700,1698,1700,1698,101
20230804,145200,1409284894,1698,1698,1698,1698,0
20230804,145100,1409284894,1698,1696,1698,1696,19
20230804,145000,1409252668,1696,1700,1700,1696,674
20230804,144900,1408109373,1700,1700,1700,1700,1
20230804,144800,1408107673,1698,1700,1700,1698,556
20230804,144700,1407162673,1700,1700,1700,1700,19
20230804,144600,1407130373,1700,1700,1700,1700,4
20230804,144500,1407123573,1700,1700,1700,1700,50
20230804,144400,1407038573,1700,1700,1700,1700,0
20230804,144300,1407038573,1700,1695,1700,1695,40
20230804,144200,1406970678,1700,1700,1700,1700,50
20230804,144100,1406885678,1700,1698,1700,1698,1002
20230804,144000,1405183517,1691,1691,1691,1691,0
20230804,143900,1405183517,1691,1696,1696,1690,2238
20230804,143800,1401393924,1697,1698,1698,1697,1049
20230804,143700,1399613768,1698,1699,1699,1698,2515
20230804,143600,1395342151,1700,1700,1700,1700,821
20230804,143500,1393946451,1702,1701,1702,1700,17
20230804,143400,1393917536,1702,1702,1702,1702,48
20230804,143300,1393835840,1702,1701,1702,1700,724
20230804,143200,1392604815,1701,1703,1703,1701,29133
20230804,143100,1343021259,1703,1704,1704,1703,401
20230804,143000,1342338339,1707,1707,1707,1707,2
20230804,142900,1342334925,1704,1707,1707,1704,1442
20230804,142800,1339873746,1709,1708,1709,1708,318
20230804,142700,1339330285,1709,1709,1709,1709,1170
20230804,142600,1337330755,1709,1709,1709,1709,0
20230804,142500,1337330755,1709,1709,1709,1709,19
20230804,142400,1337298284,1709,1709,1709,1709,0
20230804,142300,1337298284,1709,1709,1709,1709,0
20230804,142200,1337298284,1709,1707,1709,1707,2
20230804,142100,1337294868,1709,1708,1709,1708,149
20230804,142000,1337040374,1709,1707,1709,1707,2098
20230804,141900,1333459086,1709,1709,1709,1709,0
20230804,141800,1333459086,1709,1709,1709,1709,0
20230804,141700,1333459086,1709,1705,1709,1705,1058
20230804,141600,1331654174,1705,1705,1705,1705,0
20230804,141500,1331654174,1705,1704,1705,1702,698
20230804,141400,1330464834,1704,1703,1704,1703,12
20230804,141300,1330444397,1704,1704,1704,1704,4
20230804,141200,1330437581,1705,1705,1705,1705,4
20230804,141100,1330430761,1705,1705,1705,1705,88
20230804,141000,1330280721,1706,1706,1706,1706,0
20230804,140900,1330280721,1706,1706,1706,1706,9
20230804,140800,1330265367,1706,1706,1706,1706,1
20230804,140700,1330263661,1705,1705,1705,1705,29
20230804,140600,1330214216,1705,1705,1705,1705,513
20230804,140500,1329339551,1705,1705,1705,1705,0
20230804,140400,1329339551,1705,1705,1705,1705,1
20230804,140300,1329337846,1705,1705,1705,1705,0
20230804,140200,1329337846,1705,1705,1705,1705,58
20230804,140100,1329238956,1705,1705,1705,1705,50
20230804,140000,1329153706,1705,1705,1705,1705,0
20230804,135900,1329153706,1705,1702,1705,1702,35
20230804,135800,1329094133,1702,1705,1705,1702,583
20230804,135700,1328101822,1702,1703,1703,1702,240
20230804,135600,1327693209,1705,1705,1705,1705,21
20230804,135500,1327657404,1706,1706,1706,1706,0
20230804,135400,1327657404,1706,1706,1706,1706,100
20230804,135300,1327486804,1706,1706,1706,1706,34
20230804,135200,1327428800,1706,1703,1706,1703,200
20230804,135100,1327088050,1703,1703,1703,1703,38
20230804,135000,1327023336,1702,1703,1703,1702,701
20230804,134900,1325829534,1701,1701,1701,1701,0
20230804,134800,1325829534,1701,1703,1703,1701,701
20230804,134700,1324637131,1701,1704,1704,1701,289
20230804,134600,1324144712,1704,1704,1704,1704,143
20230804,134500,1323901040,1706,1706,1706,1706,31
20230804,134400,1323848154,1706,1706,1706,1706,1
20230804,134300,1323846448,1704,1704,1704,1704,85
20230804,134200,1323701608,1701,1704,1704,1701,61
20230804,134100,1323597771,1704,1704,1704,1704,2
20230804,134000,1323594363,1704,1705,1706,1704,220
20230804,133900,1323219370,1706,1706,1706,1706,7
20230804,133800,1323207428,1706,1706,1706,1706,13
20230804,133700,1323185250,1705,1705,1705,1701,1503
20230804,133600,1320624632,1705,1701,1705,1701,151
20230804,133500,1320367577,1705,1702,1705,1702,7
20230804,133400,1320355660,1706,1706,1706,1706,0
20230804,133300,1320355660,1706,1706,1706,1706,0
20230804,133200,1320355660,1706,1706,1706,1706,1
20230804,133100,1320353954,1705,1704,1705,1704,2
20230804,133000,1320350545,1704,1704,1704,1704,20
20230804,132900,1320316465,1703,1701,1710,1696,31522
20230804,132800,1266643838,1701,1705,1705,1701,4347
20230804,132700,1259238603,1706,1706,1706,1706,1
20230804,132600,1259236897,1706,1704,1706,1704,7
20230804,132500,1259224967,1706,1703,1706,1703,169
20230804,132400,1258936965,1706,1707,1707,1703,12
20230804,132300,1258916518,1705,1705,1706,1705,2840
20230804,132200,1254074140,1705,1703,1705,1703,37
20230804,132100,1254011124,1703,1703,1703,1703,1
20230804,132000,1254009421,1702,1702,1702,1702,396
20230804,131900,1253335429,1702,1702,1702,1701,703
20230804,131800,1252139423,1702,1702,1702,1702,0
20230804,131700,1252139423,1702,1702,1702,1702,10
20230804,131600,1252122403,1703,1703,1703,1703,0
20230804,131500,1252122403,1703,1701,1703,1698,6604
20230804,131400,1240903356,1701,1701,1701,1701,5
20230804,131300,1240894851,1701,1701,1701,1701,0
20230804,131200,1240894851,1701,1701,1701,1700,551
20230804,131100,1239958100,1701,1701,1701,1701,575
20230804,131000,1238980025,1701,1701,1701,1701,219
20230804,130900,1238607506,1701,1701,1701,1701,102
20230804,130800,1238434004,1700,1700,1700,1700,1658
20230804,130700,1235615404,1699,1699,1699,1699,0
20230804,130600,1235615404,1699,1699,1699,1699,8
20230804,130500,1235601812,1699,1699,1699,1699,0
20230804,130400,1235601812,1699,1699,1699,1699,12
20230804,130300,1235581424,1699,1699,1699,1699,1
20230804,130200,1235579725,1698,1699,1699,1698,120
20230804,130100,1235375865,1699,1695,1700,1695,4342
20230804,130000,1228007938,1695,1693,1695,1693,101
20230804,125900,1227836943,1693,1691,1693,1691,6005
20230804,125800,1217681784,1690,1690,1690,1690,158
20230804,125700,1217414764,1690,1690,1690,1690,318
20230804,125600,1216877344,1690,1690,1690,1690,1
20230804,125500,1216875654,1691,1690,1691,1690,54
20230804,125400,1216784392,1691,1691,1691,1691,0
20230804,125300,1216784392,1691,1691,1693,1689,1433
20230804,125200,1214362265,1691,1691,1695,1691,624
20230804,125100,1213307077,1695,1690,1695,1690,31
20230804,125000,1213254682,1695,1695,1695,1690,103
20230804,124900,1213080344,1695,1696,1696,1695,116
20230804,124800,1212883624,1696,1688,1696,1688,3469
20230804,124700,1207027776,1688,1688,1688,1688,60
20230804,124600,1206926496,1688,1688,1688,1688,0
20230804,124500,1206926496,1688,1687,1688,1687,14
20230804,124400,1206902868,1687,1688,1688,1687,231
20230804,124300,1206512956,1688,1688,1688,1688,520
20230804,124200,1205635196,1688,1687,1688,1687,211
20230804,124100,1205279077,1687,1687,1687,1687,50
20230804,124000,1205194727,1687,1686,1687,1686,9890
20230804,123900,1188520186,1686,1684,1686,1684,2001
20230804,123800,1185149500,1684,1684,1684,1684,51
20230804,123700,1185063616,1684,1683,1684,1683,51
20230804,123600,1184977782,1683,1683,1683,1683,0
20230804,123500,1184977782,1683,1684,1684,1682,1757
20230804,123400,1182020750,1683,1683,1683,1683,500
20230804,123300,1181179250,1683,1683,1683,1683,100
20230804,123200,1181010950,1683,1684,1684,1680,3130
20230804,123100,1175747851,1684,1686,1686,1684,474
20230804,123000,1174949521,1686,1686,1686,1686,14
20230804,122900,1174925917,1685,1685,1685,1685,1150
20230804,122800,1172988167,1688,1687,1688,1685,1909
20230804,122700,1169769460,1686,1686,1687,1686,31
20230804,122600,1169717188,1687,1684,1687,1684,266
20230804,122500,1169268809,1684,1684,1685,1684,357
20230804,122400,1168667421,1685,1686,1687,1685,1056
20230804,122300,1166887749,1688,1691,1692,1686,3007
20230804,122200,1161814090,1693,1689,1693,1688,689
20230804,122100,1160650629,1693,1694,1694,1689,647
20230804,122000,1159557832,1688,1688,1688,1688,0
20230804,121900,1159557832,1688,1695,1695,1688,3597
20230804,121800,1153480799,1695,1691,1695,1691,545
20230804,121700,1152558796,1691,1692,1695,1690,11726
20230804,121600,1132739141,1692,1692,1692,1692,17
20230804,121500,1132710377,1692,1692,1692,1692,21
20230804,121400,1132674845,1692,1693,1693,1692,455
20230804,121300,1131904579,1693,1694,1694,1693,121
20230804,121200,1131699616,1694,1695,1695,1694,818
20230804,121100,1130313341,1697,1695,1697,1695,550
20230804,121000,1129381081,1697,1697,1697,1695,817
20230804,120900,1127995923,1697,1697,1697,1697,0
20230804,120800,1127995923,1697,1697,1697,1697,1
20230804,120700,1127994226,1695,1697,1697,1695,188
20230804,120600,1127675442,1697,1697,1697,1697,0
20230804,120500,1127675442,1697,1695,1697,1695,147
20230804,120400,1127426275,1695,1696,1696,1695,424
20230804,120300,1126707474,1697,1697,1697,1697,0
20230804,120200,1126707474,1697,1697,1697,1697,100
20230804,120100,1126537774,1697,1697,1697,1697,0
20230804,120000,1126537774,1697,1697,1697,1697,0
20230804,115900,1126537774,1697,1697,1697,1697,5
20230804,115800,1126529289,1697,1696,1697,1696,172
20230804,115700,1126237547,1697,1697,1697,1697,510
20230804,115600,1125372077,1697,1697,1697,1697,4
20230804,115500,1125365289,1697,1697,1697,1697,42
20230804,115400,1125294015,1697,1697,1697,1697,16
20230804,115300,1125266863,1697,1695,1697,1695,803
20230804,115200,1123905766,1695,1695,1695,1695,208
20230804,115100,1123553206,1694,1695,1695,1694,115
20230804,115000,1123358295,1695,1697,1697,1695,1078
20230804,114900,1121531081,1695,1695,1695,1695,845
20230804,114800,1120098806,1695,1696,1696,1695,121
20230804,114700,1119893704,1697,1697,1697,1696,2169
20230804,114600,1116214601,1701,1701,1701,1701,0
20230804,114500,1116214601,1701,1696,1701,1696,213
20230804,114400,1115853173,1696,1701,1701,1696,966
20230804,114300,1114214677,1696,1696,1696,1696,0
20230804,114200,1114214677,1696,1701,1701,1696,1198
20230804,114100,1112181849,1701,1701,1701,1701,97
20230804,114000,1112016852,1701,1696,1701,1696,80
20230804,113900,1111881167,1694,1692,1694,1692,725
20230804,113800,1110653882,1692,1692,1692,1692,843
20230804,113700,1109227526,1692,1697,1697,1692,772
20230804,113600,1107918992,1697,1700,1701,1697,4968
20230804,113500,1099478119,1701,1701,1702,1700,5252
20230804,113400,1090544466,1701,1702,1702,1701,1257
20230804,113300,1088405306,1703,1702,1703,1702,463
20230804,113200,1087617115,1702,1701,1702,1701,468
20230804,113100,1086820580,1701,1701,1701,1701,71
20230804,113000,1086699809,1701,1702,1702,1701,1730
20230804,112900,1083755422,1701,1703,1703,1701,230
20230804,112800,1083363925,1703,1703,1703,1703,0
20230804,112700,1083363925,1703,1701,1703,1701,624
20230804,112600,1082302455,1703,1703,1703,1701,367
20230804,112500,1081677744,1703,1703,1705,1703,339
20230804,112400,1081100425,1703,1705,1705,1703,249
20230804,112300,1080675978,1702,1700,1702,1700,626
20230804,112200,1079611168,1700,1701,1702,1700,2177
20230804,112100,1075909663,1700,1704,1704,1700,2802
20230804,112000,1071143444,1706,1706,1706,1706,0
20230804,111900,1071143444,1706,1706,1706,1706,0
20230804,111800,1071143444,1706,1706,1706,1705,68
20230804,111700,1071027501,1706,1706,1706,1706,50
20230804,111600,1070942201,1706,1706,1706,1706,1
20230804,111500,1070940495,1706,1706,1706,1706,35
20230804,111400,1070880785,1706,1706,1706,1706,322
20230804,111300,1070331453,1705,1705,1705,1705,489
20230804,111200,1069497708,1705,1705,1705,1705,1321
20230804,111100,1067245403,1706,1708,1708,1706,1110
20230804,111000,1065350634,1709,1708,1709,1708,619
20230804,110900,1064292872,1709,1710,1710,1709,230
20230804,110800,1063899699,1710,1715,1717,1710,6200
20230804,110700,1053279553,1717,1719,1719,1714,3
20230804,110600,1053274403,1714,1716,1718,1714,2493
20230804,110500,1048996516,1718,1717,1718,1716,730
20230804,110400,1047743830,1717,1716,1717,1716,2
20230804,110300,1047740397,1715,1719,1719,1715,540
20230804,110200,1046814157,1719,1715,1719,1713,2202
20230804,110100,1043037839,1719,1715,1719,1715,6363
20230804,110000,1032119574,1715,1715,1715,1715,27
20230804,105900,1032073269,1715,1715,1715,1715,1
20230804,105800,1032071554,1715,1714,1715,1714,678
20230804,105700,1030909388,1714,1714,1714,1714,104
20230804,105600,1030731132,1715,1715,1715,1713,18
20230804,105500,1030700264,1715,1714,1715,1714,1012
20230804,105400,1028964695,1715,1715,1716,1715,1701
20230804,105300,1026047479,1715,1715,1715,1714,3570
20230804,105200,1019927228,1716,1716,1716,1715,621
20230804,105100,1018861612,1716,1716,1716,1714,107
20230804,105000,1018678190,1716,1715,1716,1714,2992
20230804,104900,1013546813,1716,1716,1716,1716,1020
20230804,104800,1011796493,1718,1716,1718,1714,24197
20230804,104700,970299008,1717,1718,1718,1717,550
20230804,104600,969354458,1718,1717,1718,1717,708
20230804,104500,968138256,1718,1719,1719,1716,751
20230804,104400,966849358,1719,1720,1720,1719,71
20230804,104300,966727308,1721,1721,1721,1721,16
20230804,104200,966699772,1721,1720,1721,1720,617
20230804,104100,965638531,1720,1720,1720,1720,3783
20230804,104000,959131771,1720,1720,1720,1720,0
20230804,103900,959131771,1720,1719,1720,1719,490
20230804,103800,958289460,1720,1719,1720,1719,189
20230804,103700,957964480,1720,1720,1720,1720,1
20230804,103600,957962760,1716,1711,1716,1711,6992
20230804,103500,945972363,1711,1712,1712,1711,199
20230804,103400,945631695,1712,1712,1712,1712,0
20230804,103300,945631695,1712,1710,1712,1710,258
20230804,103200,945190288,1710,1709,1711,1709,701
20230804,103100,943992109,1701,1701,1701,1701,139
20230804,103000,943755670,1701,1703,1703,1701,441
20230804,102900,943005527,1703,1703,1703,1701,3055
20230804,102800,937807370,1707,1707,1707,1707,100
20230804,102700,937636670,1707,1707,1709,1703,3058
20230804,102600,932426500,1707,1710,1710,1707,688
20230804,102500,931250578,1710,1710,1710,1710,0
20230804,102400,931250578,1710,1710,1710,1710,20
20230804,102300,931216378,1705,1705,1705,1705,652
20230804,102200,930104718,1705,1705,1705,1705,1201
20230804,102100,928057013,1712,1711,1712,1711,297
20230804,102000,927548844,1711,1712,1712,1710,1010
20230804,101900,925820933,1702,1712,1712,1701,504
20230804,101800,924963318,1702,1703,1703,1702,5484
20230804,101700,915629452,1712,1712,1712,1712,58
20230804,101600,915530156,1712,1712,1712,1712,45
20230804,101500,915453116,1712,1712,1712,1712,45
20230804,101400,915376076,1713,1712,1713,1699,1415
20230804,101300,912960668,1700,1700,1700,1698,5624
20230804,101200,903402442,1700,1701,1701,1700,5470
20230804,101100,894099771,1702,1704,1705,1702,1760
20230804,101000,891103413,1705,1709,1709,1705,5245
20230804,100900,882141861,1709,1712,1712,1709,10060
20230804,100800,864938303,1713,1715,1715,1713,5775
20230804,100700,855038767,1715,1716,1716,1714,774
20230804,100600,853711665,1714,1713,1714,1712,3773
20230804,100500,847248309,1714,1716,1716,1713,6816
20230804,100400,835561741,1716,1716,1718,1715,2111
20230804,100300,831940516,1719,1723,1723,1719,3030
20230804,100200,826724966,1724,1729,1730,1724,1608
20230804,100100,823952063,1730,1724,1730,1718,4261
20230804,100000,816587826,1725,1723,1730,1723,6174
20230804,095900,805933075,1723,1730,1730,1722,6065
20230804,095800,795442657,1730,1717,1730,1717,5291
20230804,095700,786326199,1715,1718,1720,1715,6812
20230804,095600,774627110,1719,1725,1725,1719,5566
20230804,095500,765051391,1725,1745,1745,1725,16556
20230804,095400,736284048,1746,1753,1755,1745,2068
20230804,095300,732667635,1753,1751,1756,1746,29196
20230804,095200,681545866,1751,1752,1767,1749,32719
20230804,095100,624119151,1751,1738,1770,1738,60893
20230804,095000,517596938,1748,1737,1748,1729,36783
20230804,094900,453655867,1736,1732,1750,1730,30830
20230804,094800,400058630,1731,1718,1731,1718,27251
20230804,094700,353095123,1718,1719,1719,1717,4152
20230804,094600,345960598,1718,1719,1719,1718,953
20230804,094500,344323343,1719,1716,1720,1716,2538
20230804,094400,339961502,1719,1717,1719,1715,5213
20230804,094300,331008937,1717,1715,1718,1715,8755
20230804,094200,315987148,1715,1710,1715,1710,6980
20230804,094100,304045009,1710,1706,1710,1706,5490
20230804,094000,294668672,1706,1704,1706,1704,332
20230804,093900,294102908,1706,1706,1707,1705,1119
20230804,093800,292193425,1707,1707,1707,1707,8
20230804,093700,292179769,1708,1699,1710,1699,9198
20230804,093600,276516260,1698,1693,1698,1692,25149
20230804,093500,233889024,1693,1690,1693,1690,4813
20230804,093400,225749444,1689,1690,1690,1689,1259
20230804,093300,223622992,1689,1690,1690,1688,649
20230804,093200,222527078,1691,1691,1691,1691,1
20230804,093100,222525387,1691,1688,1692,1688,5437
20230804,093000,213341510,1687,1687,1687,1686,1491
20230804,092900,210826213,1687,1687,1687,1687,51
20230804,092800,210740176,1686,1685,1687,1684,730
20230804,092700,209509955,1685,1681,1685,1680,981
20230804,092600,207861631,1685,1685,1685,1685,21
20230804,092500,207826246,1687,1688,1688,1680,2040
20230804,092400,204392099,1690,1690,1690,1680,4505
20230804,092300,196798664,1692,1693,1693,1683,1015
20230804,092200,195090283,1683,1693,1693,1681,303
20230804,092100,194579700,1693,1682,1693,1673,3006
20230804,092000,189526686,1682,1675,1695,1675,2099
20230804,091900,185997385,1682,1676,1682,1674,3274
20230804,091800,180513693,1676,1674,1681,1674,175
20230804,091700,180220531,1674,1673,1674,1672,1148
20230804,091600,178299505,1672,1674,1684,1672,644
20230804,091500,177221995,1674,1683,1684,1674,5143
20230804,091400,168576053,1684,1684,1684,1682,277
20230804,091300,168109996,1684,1675,1697,1675,6639
20230804,091200,156920505,1680,1668,1684,1664,3299
20230804,091100,151409978,1668,1668,1668,1662,570
20230804,091000,150461516,1662,1668,1668,1661,4966
20230804,090900,142208929,1668,1660,1668,1660,224
20230804,090800,141836969,1668,1652,1669,1652,671
20230804,090700,140724070,1670,1646,1674,1646,20475
20230804,090600,106879919,1646,1657,1660,1646,23200
20230804,090500,68553096,1657,1662,1667,1655,7808
20230804,090400,55596948,1662,1663,1667,1660,2713
20230804,090300,51086895,1663,1667,1668,1662,4199
20230804,090200,44091536,1667,1671,1671,1667,4640
20230804,090100,36341989,1671,1691,1691,1671,17383
20230804,090000,7045734,1698,1698,1698,1698,3929