KissMeData/018000/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,185700,1078211211,1630,1630,1630,1630,15521
20230828,185600,1078211211,1630,1630,1630,1630,0
20230828,185500,1078211211,1630,1630,1630,1630,0
20230828,185400,1078211211,1630,1630,1630,1630,0
20230828,185300,1078211211,1630,1630,1630,1630,0
20230828,185200,1078211211,1630,1630,1630,1630,0
20230828,185100,1078211211,1630,1630,1630,1630,0
20230828,185000,1078211211,1630,1630,1630,1630,0
20230828,184900,1078211211,1630,1630,1630,1630,0
20230828,184800,1078211211,1630,1630,1630,1630,0
20230828,184700,1078211211,1630,1630,1630,1630,0
20230828,184600,1078211211,1630,1630,1630,1630,0
20230828,184500,1078211211,1630,1630,1630,1630,0
20230828,184400,1078211211,1630,1630,1630,1630,0
20230828,184300,1078211211,1630,1630,1630,1630,0
20230828,184200,1078211211,1630,1630,1630,1630,0
20230828,184100,1078211211,1630,1630,1630,1630,0
20230828,184000,1078211211,1630,1630,1630,1630,0
20230828,183900,1078211211,1630,1630,1630,1630,0
20230828,183800,1078211211,1630,1630,1630,1630,0
20230828,183700,1078211211,1630,1630,1630,1630,0
20230828,183600,1078211211,1630,1630,1630,1630,0
20230828,183500,1078211211,1630,1630,1630,1630,0
20230828,183400,1078211211,1630,1630,1630,1630,0
20230828,183300,1078211211,1630,1630,1630,1630,0
20230828,183200,1078211211,1630,1630,1630,1630,0
20230828,183100,1078211211,1630,1630,1630,1630,0
20230828,183000,1078211211,1630,1630,1630,1630,0
20230828,182900,1078211211,1630,1630,1630,1630,0
20230828,182800,1078211211,1630,1630,1630,1630,0
20230828,182700,1078211211,1630,1630,1630,1630,15521
20230828,182600,1078211211,1630,1630,1630,1630,0
20230828,182500,1078211211,1630,1630,1630,1630,0
20230828,182400,1078211211,1630,1630,1630,1630,0
20230828,182300,1078211211,1630,1630,1630,1630,0
20230828,182200,1078211211,1630,1630,1630,1630,0
20230828,182100,1078211211,1630,1630,1630,1630,0
20230828,182000,1078211211,1630,1630,1630,1630,0
20230828,181900,1078211211,1630,1630,1630,1630,0
20230828,181800,1078211211,1630,1630,1630,1630,0
20230828,181700,1078211211,1630,1630,1630,1630,0
20230828,181600,1078211211,1630,1630,1630,1630,0
20230828,181500,1078211211,1630,1630,1630,1630,0
20230828,181400,1078211211,1630,1630,1630,1630,0
20230828,181300,1078211211,1630,1630,1630,1630,0
20230828,181200,1078211211,1630,1630,1630,1630,0
20230828,181100,1078211211,1630,1630,1630,1630,0
20230828,181000,1078211211,1630,1630,1630,1630,0
20230828,180900,1078211211,1630,1630,1630,1630,0
20230828,180800,1078211211,1630,1630,1630,1630,0
20230828,180700,1078211211,1630,1630,1630,1630,0
20230828,180600,1078211211,1630,1630,1630,1630,0
20230828,180500,1078211211,1630,1630,1630,1630,0
20230828,180400,1078211211,1630,1630,1630,1630,0
20230828,180300,1078211211,1630,1630,1630,1630,0
20230828,180200,1078211211,1630,1630,1630,1630,0
20230828,180100,1078211211,1630,1630,1630,1630,0
20230828,180000,1078211211,1630,1630,1630,1630,0
20230828,175900,1078211211,1630,1630,1630,1630,0
20230828,175800,1078211211,1630,1630,1630,1630,0
20230828,175700,1078211211,1630,1630,1630,1630,15521
20230828,175600,1078211211,1630,1630,1630,1630,0
20230828,175500,1078211211,1630,1630,1630,1630,0
20230828,175400,1078211211,1630,1630,1630,1630,0
20230828,175300,1078211211,1630,1630,1630,1630,0
20230828,175200,1078211211,1630,1630,1630,1630,0
20230828,175100,1078211211,1630,1630,1630,1630,0
20230828,175000,1078211211,1630,1630,1630,1630,0
20230828,174900,1078211211,1630,1630,1630,1630,0
20230828,174800,1078211211,1630,1630,1630,1630,0
20230828,174700,1078211211,1630,1630,1630,1630,0
20230828,174600,1078211211,1630,1630,1630,1630,0
20230828,174500,1078211211,1630,1630,1630,1630,0
20230828,174400,1078211211,1630,1630,1630,1630,0
20230828,174300,1078211211,1630,1630,1630,1630,0
20230828,174200,1078211211,1630,1630,1630,1630,0
20230828,174100,1078211211,1630,1630,1630,1630,0
20230828,174000,1078211211,1630,1630,1630,1630,0
20230828,173900,1078211211,1630,1630,1630,1630,0
20230828,173800,1078211211,1630,1630,1630,1630,0
20230828,173700,1078211211,1630,1630,1630,1630,0
20230828,173600,1078211211,1630,1630,1630,1630,0
20230828,173500,1078211211,1630,1630,1630,1630,0
20230828,173400,1078211211,1630,1630,1630,1630,0
20230828,173300,1078211211,1630,1630,1630,1630,0
20230828,173200,1078211211,1630,1630,1630,1630,0
20230828,173100,1078211211,1630,1630,1630,1630,0
20230828,173000,1078211211,1630,1630,1630,1630,0
20230828,172900,1078211211,1630,1630,1630,1630,0
20230828,172800,1078211211,1630,1630,1630,1630,0
20230828,172700,1078211211,1630,1630,1630,1630,15521
20230828,172600,1078211211,1630,1630,1630,1630,0
20230828,172500,1078211211,1630,1630,1630,1630,0
20230828,172400,1078211211,1630,1630,1630,1630,0
20230828,172300,1078211211,1630,1630,1630,1630,0
20230828,172200,1078211211,1630,1630,1630,1630,0
20230828,172100,1078211211,1630,1630,1630,1630,0
20230828,172000,1078211211,1630,1630,1630,1630,0
20230828,171900,1078211211,1630,1630,1630,1630,0
20230828,171800,1078211211,1630,1630,1630,1630,0
20230828,171700,1078211211,1630,1630,1630,1630,0
20230828,171600,1078211211,1630,1630,1630,1630,0
20230828,171500,1078211211,1630,1630,1630,1630,0
20230828,171400,1078211211,1630,1630,1630,1630,0
20230828,171300,1078211211,1630,1630,1630,1630,0
20230828,171200,1078211211,1630,1630,1630,1630,0
20230828,171100,1078211211,1630,1630,1630,1630,0
20230828,171000,1078211211,1630,1630,1630,1630,0
20230828,170900,1078211211,1630,1630,1630,1630,0
20230828,170800,1078211211,1630,1630,1630,1630,0
20230828,170700,1078211211,1630,1630,1630,1630,0
20230828,170600,1078211211,1630,1630,1630,1630,0
20230828,170500,1078211211,1630,1630,1630,1630,0
20230828,170400,1078211211,1630,1630,1630,1630,0
20230828,170300,1078211211,1630,1630,1630,1630,0
20230828,170200,1078211211,1630,1630,1630,1630,0
20230828,170100,1078211211,1630,1630,1630,1630,0
20230828,170000,1078211211,1630,1630,1630,1630,0
20230828,165900,1078211211,1630,1630,1630,1630,0
20230828,165800,1078211211,1630,1630,1630,1630,0
20230828,165700,1078211211,1630,1630,1630,1630,15521
20230828,165600,1078211211,1630,1630,1630,1630,0
20230828,165500,1078211211,1630,1630,1630,1630,0
20230828,165400,1078211211,1630,1630,1630,1630,0
20230828,165300,1078211211,1630,1630,1630,1630,0
20230828,165200,1078211211,1630,1630,1630,1630,0
20230828,165100,1078211211,1630,1630,1630,1630,0
20230828,165000,1078211211,1630,1630,1630,1630,0
20230828,164900,1078211211,1630,1630,1630,1630,0
20230828,164800,1078211211,1630,1630,1630,1630,0
20230828,164700,1078211211,1630,1630,1630,1630,0
20230828,164600,1078211211,1630,1630,1630,1630,0
20230828,164500,1078211211,1630,1630,1630,1630,0
20230828,164400,1078211211,1630,1630,1630,1630,0
20230828,164300,1078211211,1630,1630,1630,1630,0
20230828,164200,1078211211,1630,1630,1630,1630,0
20230828,164100,1078211211,1630,1630,1630,1630,0
20230828,164000,1078211211,1630,1630,1630,1630,0
20230828,163900,1078211211,1630,1630,1630,1630,0
20230828,163800,1078211211,1630,1630,1630,1630,0
20230828,163700,1078211211,1630,1630,1630,1630,0
20230828,163600,1078211211,1630,1630,1630,1630,0
20230828,163500,1078211211,1630,1630,1630,1630,0
20230828,163400,1078211211,1630,1630,1630,1630,0
20230828,163300,1078211211,1630,1630,1630,1630,0
20230828,163200,1078211211,1630,1630,1630,1630,0
20230828,163100,1078211211,1630,1630,1630,1630,0
20230828,163000,1078211211,1630,1630,1630,1630,0
20230828,162900,1078211211,1630,1630,1630,1630,0
20230828,162800,1078211211,1630,1630,1630,1630,0
20230828,162700,1078211211,1630,1630,1630,1630,15521
20230828,162600,1078211211,1630,1630,1630,1630,0
20230828,162500,1078211211,1630,1630,1630,1630,0
20230828,162400,1078211211,1630,1630,1630,1630,0
20230828,162300,1078211211,1630,1630,1630,1630,0
20230828,162200,1078211211,1630,1630,1630,1630,0
20230828,162100,1078211211,1630,1630,1630,1630,0
20230828,162000,1078211211,1630,1630,1630,1630,0
20230828,161900,1078211211,1630,1630,1630,1630,0
20230828,161800,1078211211,1630,1630,1630,1630,0
20230828,161700,1078211211,1630,1630,1630,1630,0
20230828,161600,1078211211,1630,1630,1630,1630,0
20230828,161500,1078211211,1630,1630,1630,1630,0
20230828,161400,1078211211,1630,1630,1630,1630,0
20230828,161300,1078211211,1630,1630,1630,1630,0
20230828,161200,1078211211,1630,1630,1630,1630,0
20230828,161100,1078211211,1630,1630,1630,1630,0
20230828,161000,1078211211,1630,1630,1630,1630,0
20230828,160900,1078211211,1630,1630,1630,1630,0
20230828,160800,1078211211,1630,1630,1630,1630,0
20230828,160700,1078211211,1630,1630,1630,1630,0
20230828,160600,1078211211,1630,1630,1630,1630,0
20230828,160500,1078211211,1630,1630,1630,1630,0
20230828,160400,1078211211,1630,1630,1630,1630,0
20230828,160300,1078211211,1630,1630,1630,1630,0
20230828,160200,1078211211,1630,1630,1630,1630,0
20230828,160100,1078211211,1630,1630,1630,1630,0
20230828,160000,1078211211,1630,1630,1630,1630,0
20230828,155900,1078211211,1630,1630,1630,1630,0
20230828,155800,1078211211,1630,1630,1630,1630,0
20230828,155700,1078211211,1630,1630,1630,1630,15521
20230828,155600,1078211211,1630,1630,1630,1630,0
20230828,155500,1078211211,1630,1630,1630,1630,0
20230828,155400,1078211211,1630,1630,1630,1630,0
20230828,155300,1078211211,1630,1630,1630,1630,0
20230828,155200,1078211211,1630,1630,1630,1630,0
20230828,155100,1078211211,1630,1630,1630,1630,0
20230828,155000,1078211211,1630,1630,1630,1630,0
20230828,154900,1078211211,1630,1630,1630,1630,0
20230828,154800,1078211211,1630,1630,1630,1630,0
20230828,154700,1078211211,1630,1630,1630,1630,0
20230828,154600,1078211211,1630,1630,1630,1630,0
20230828,154500,1078211211,1630,1630,1630,1630,0
20230828,154400,1078211211,1630,1630,1630,1630,0
20230828,154300,1078211211,1630,1630,1630,1630,0
20230828,154200,1078211211,1630,1630,1630,1630,0
20230828,154100,1078211211,1630,1630,1630,1630,0
20230828,154000,1078211211,1630,1630,1630,1630,0
20230828,153900,1078211211,1630,1630,1630,1630,0
20230828,153800,1078211211,1630,1630,1630,1630,0
20230828,153700,1078211211,1630,1630,1630,1630,0
20230828,153600,1078211211,1630,1630,1630,1630,0
20230828,153500,1078211211,1630,1630,1630,1630,0
20230828,153400,1078211211,1630,1630,1630,1630,0
20230828,153300,1078211211,1630,1630,1630,1630,0
20230828,153200,1078211211,1630,1630,1630,1630,0
20230828,153100,1078211211,1630,1630,1630,1630,0
20230828,153000,1078211211,1630,1630,1630,1630,15521
20230828,152900,1052911981,1621,1621,1621,1621,0
20230828,152800,1052911981,1621,1621,1621,1621,0
20230828,152700,1052911981,1621,1621,1621,1621,0
20230828,152600,1052911981,1621,1621,1621,1621,0
20230828,152500,1052911981,1621,1621,1621,1621,0
20230828,152400,1052911981,1621,1621,1621,1621,0
20230828,152300,1052911981,1621,1621,1621,1621,0
20230828,152200,1052911981,1621,1621,1621,1621,0
20230828,152100,1052911981,1621,1621,1621,1621,0
20230828,152000,1052911981,1621,1621,1621,1621,0
20230828,151900,1052911981,1621,1622,1622,1618,5002
20230828,151800,1044802318,1620,1620,1620,1620,106
20230828,151700,1044630598,1622,1622,1622,1620,336
20230828,151600,1044086272,1622,1622,1622,1622,62
20230828,151500,1043985708,1620,1621,1621,1620,1110
20230828,151400,1042186974,1622,1622,1622,1622,101
20230828,151300,1042023152,1622,1622,1622,1622,1332
20230828,151200,1039862648,1623,1622,1623,1622,31
20230828,151100,1039812365,1622,1623,1623,1622,1278
20230828,151000,1037738409,1624,1624,1624,1624,508
20230828,150900,1036913417,1624,1624,1624,1624,285
20230828,150800,1036450577,1622,1622,1622,1622,174
20230828,150700,1036168349,1624,1624,1624,1624,48
20230828,150600,1036090397,1624,1624,1624,1624,636
20230828,150500,1035057533,1623,1624,1624,1622,742
20230828,150400,1033853485,1624,1624,1624,1623,3154
20230828,150300,1028731489,1624,1624,1624,1624,197
20230828,150200,1028411561,1625,1625,1625,1625,100
20230828,150100,1028249061,1625,1622,1625,1622,1029
20230828,150000,1026580017,1622,1622,1622,1622,54
20230828,145900,1026492429,1625,1624,1625,1623,256
20230828,145800,1026076739,1624,1624,1624,1624,86
20230828,145700,1025937075,1625,1626,1626,1625,376
20230828,145600,1025325775,1627,1627,1627,1627,0
20230828,145500,1025325775,1627,1627,1627,1627,1
20230828,145400,1025324148,1628,1627,1628,1627,1000
20230828,145300,1023696276,1628,1628,1628,1628,333
20230828,145200,1023154152,1628,1623,1628,1623,1218
20230828,145100,1021172198,1623,1623,1623,1623,101
20230828,145000,1021008275,1621,1622,1622,1621,1507
20230828,144900,1018565390,1623,1621,1623,1621,882
20230828,144800,1017133965,1621,1621,1621,1621,0
20230828,144700,1017133965,1621,1620,1623,1620,4008
20230828,144600,1010639405,1620,1620,1620,1620,414
20230828,144500,1009968725,1620,1624,1625,1620,1808
20230828,144400,1007035673,1624,1626,1626,1624,1634
20230828,144300,1004382046,1627,1627,1627,1626,1335
20230828,144200,1002210005,1628,1628,1628,1628,0
20230828,144100,1002210005,1628,1628,1628,1628,1
20230828,144000,1002208377,1629,1629,1629,1629,0
20230828,143900,1002208377,1629,1629,1629,1629,0
20230828,143800,1002208377,1629,1625,1629,1624,3084
20230828,143700,997196874,1626,1629,1629,1626,609
20230828,143600,996206374,1629,1629,1629,1629,0
20230828,143500,996206374,1629,1629,1629,1629,0
20230828,143400,996206374,1629,1629,1630,1628,218
20230828,143300,995851275,1629,1629,1629,1629,200
20230828,143200,995525475,1629,1629,1629,1629,108
20230828,143100,995349543,1629,1627,1629,1627,319
20230828,143000,994830526,1627,1629,1629,1627,232
20230828,142900,994452643,1630,1630,1630,1627,5588
20230828,142800,985346739,1630,1629,1630,1629,1509
20230828,142700,982888577,1626,1625,1626,1625,2035
20230828,142600,979579717,1626,1626,1626,1626,5
20230828,142500,979571587,1626,1626,1628,1626,71
20230828,142400,979456041,1628,1628,1628,1628,15
20230828,142300,979431621,1626,1630,1630,1626,133
20230828,142200,979215152,1627,1627,1627,1627,15
20230828,142100,979190747,1630,1628,1630,1628,1036
20230828,142000,977502213,1628,1626,1628,1626,1000
20230828,141900,975875975,1626,1624,1626,1624,376
20230828,141800,975265197,1624,1624,1625,1624,1343
20230828,141700,973083122,1625,1624,1625,1624,179
20230828,141600,972792425,1625,1625,1625,1625,18
20230828,141500,972763175,1626,1625,1626,1624,223
20230828,141400,972400717,1626,1626,1626,1626,2542
20230828,141300,968267425,1627,1628,1628,1627,2
20230828,141200,968264170,1625,1626,1626,1625,200
20230828,141100,967939070,1628,1624,1628,1624,7225
20230828,141000,956196028,1624,1624,1624,1624,961
20230828,140900,954635364,1624,1624,1624,1624,28
20230828,140800,954589892,1625,1625,1625,1623,485
20230828,140700,953801789,1625,1626,1626,1622,357
20230828,140600,953221845,1624,1625,1626,1622,744
20230828,140500,952013708,1625,1625,1625,1625,20
20230828,140400,951981208,1625,1626,1626,1625,22
20230828,140300,951945457,1628,1629,1629,1620,1246
20230828,140200,949923055,1630,1621,1630,1621,7562
20230828,140100,937641311,1621,1620,1621,1620,1001
20230828,140000,936019690,1619,1620,1620,1619,647
20230828,135900,934971654,1620,1620,1620,1620,1190
20230828,135800,933043854,1621,1621,1621,1620,1025
20230828,135700,931382502,1622,1621,1622,1621,2
20230828,135600,931379259,1621,1621,1625,1621,3342
20230828,135500,925956719,1621,1622,1623,1621,1793
20230828,135400,923048627,1622,1618,1622,1618,14355
20230828,135300,899793528,1618,1615,1618,1615,1673
20230828,135200,897088709,1611,1611,1611,1611,0
20230828,135100,897088709,1611,1611,1611,1611,415
20230828,135000,896420144,1612,1616,1616,1612,608
20230828,134900,895439912,1616,1616,1616,1616,500
20230828,134800,894631912,1616,1616,1616,1616,124
20230828,134700,894431528,1616,1614,1616,1614,2346
20230828,134600,890643420,1615,1615,1615,1615,0
20230828,134500,890643420,1615,1614,1615,1613,178
20230828,134400,890356159,1617,1614,1617,1613,240
20230828,134300,889968884,1617,1616,1617,1615,1312
20230828,134200,887848031,1615,1613,1615,1613,2619
20230828,134100,883619825,1613,1613,1613,1613,10
20230828,134000,883603695,1613,1611,1613,1610,1076
20230828,133900,881868268,1613,1613,1613,1613,1
20230828,133800,881866655,1612,1612,1612,1612,2408
20230828,133700,877984959,1612,1612,1612,1612,100
20230828,133600,877823759,1612,1609,1612,1609,174
20230828,133500,877543454,1610,1613,1613,1610,6
20230828,133400,877533791,1608,1608,1608,1608,0
20230828,133300,877533791,1608,1611,1611,1608,1242
20230828,133200,875536005,1613,1613,1613,1612,677
20230828,133100,874444516,1611,1611,1611,1611,0
20230828,133000,874444516,1611,1611,1611,1611,39
20230828,132900,874381687,1613,1611,1613,1610,183
20230828,132800,874086970,1613,1615,1616,1613,1249
20230828,132700,872070707,1615,1604,1617,1604,11032
20230828,132600,854321715,1604,1604,1604,1604,0
20230828,132500,854321715,1604,1602,1604,1602,107
20230828,132400,854150288,1602,1602,1602,1602,11
20230828,132300,854132666,1602,1602,1602,1602,586
20230828,132200,853193894,1602,1603,1603,1602,22
20230828,132100,853158649,1603,1603,1603,1603,48
20230828,132000,853081705,1604,1604,1604,1604,0
20230828,131900,853081705,1604,1604,1604,1604,501
20230828,131800,852278101,1600,1599,1600,1599,1485
20230828,131700,849902600,1600,1604,1604,1600,303
20230828,131600,849417407,1604,1604,1604,1604,1
20230828,131500,849415803,1599,1604,1604,1599,127
20230828,131400,849212663,1598,1605,1605,1598,1164
20230828,131300,847351380,1599,1599,1599,1599,0
20230828,131200,847351380,1599,1600,1605,1599,1462
20230828,131100,845012325,1600,1600,1600,1600,1
20230828,131000,845010725,1599,1598,1600,1597,1046
20230828,130900,843339565,1600,1599,1600,1597,3297
20230828,130800,838073080,1598,1598,1598,1598,0
20230828,130700,838073080,1598,1601,1601,1597,29087
20230828,130600,791564232,1605,1605,1605,1605,5
20230828,130500,791556207,1605,1604,1605,1601,5326
20230828,130400,783022530,1605,1605,1606,1605,203
20230828,130300,782696714,1605,1605,1605,1605,82
20230828,130200,782565104,1605,1604,1605,1603,350
20230828,130100,782003669,1606,1606,1606,1606,1
20230828,130000,782002063,1603,1605,1605,1603,2239
20230828,125900,778410758,1608,1608,1608,1608,0
20230828,125800,778410758,1608,1608,1608,1608,2
20230828,125700,778407542,1605,1605,1605,1605,0
20230828,125600,778407542,1605,1608,1608,1605,2417
20230828,125500,774527951,1609,1609,1609,1609,266
20230828,125400,774099957,1609,1609,1609,1609,441
20230828,125300,773390388,1609,1609,1609,1609,0
20230828,125200,773390388,1609,1609,1609,1609,0
20230828,125100,773390388,1609,1609,1609,1609,10
20230828,125000,773374298,1611,1609,1611,1609,6
20230828,124900,773364642,1611,1609,1611,1609,29
20230828,124800,773317979,1609,1609,1609,1609,124
20230828,124700,773118463,1611,1609,1611,1609,658
20230828,124600,772059738,1608,1608,1608,1608,1
20230828,124500,772058130,1609,1609,1609,1609,12
20230828,124400,772038822,1609,1609,1609,1609,20
20230828,124300,772006642,1608,1608,1608,1608,1185
20230828,124200,770101162,1608,1608,1608,1608,0
20230828,124100,770101162,1608,1608,1608,1608,5156
20230828,124000,761810314,1608,1608,1608,1608,235
20230828,123900,761432434,1611,1611,1611,1611,5
20230828,123800,761424379,1611,1607,1611,1607,4698
20230828,123700,753874245,1607,1609,1609,1607,390
20230828,123600,753247416,1611,1612,1612,1609,769
20230828,123500,752009329,1613,1613,1613,1613,1
20230828,123400,752007716,1614,1614,1614,1614,0
20230828,123300,752007716,1614,1614,1614,1614,400
20230828,123200,751362116,1614,1615,1615,1610,4126
20230828,123100,744699248,1615,1610,1615,1610,13
20230828,123000,744678313,1611,1611,1611,1610,206
20230828,122900,744346502,1612,1610,1615,1610,1214
20230828,122800,742386681,1616,1607,1616,1607,647
20230828,122700,741346125,1606,1606,1606,1605,423
20230828,122600,740666985,1606,1606,1606,1606,56
20230828,122500,740577049,1608,1607,1608,1607,185
20230828,122400,740279749,1609,1609,1609,1609,0
20230828,122300,740279749,1609,1608,1609,1608,52
20230828,122200,740196131,1608,1608,1608,1605,17
20230828,122100,740168840,1608,1608,1608,1608,0
20230828,122000,740168840,1608,1608,1608,1608,0
20230828,121900,740168840,1608,1605,1608,1604,929
20230828,121800,738677793,1605,1606,1606,1605,196
20230828,121700,738363207,1608,1608,1608,1608,5
20230828,121600,738355167,1605,1606,1606,1605,3614
20230828,121500,732553450,1606,1606,1606,1606,533
20230828,121400,731697452,1606,1606,1606,1606,144
20230828,121300,731466188,1610,1607,1610,1607,988
20230828,121200,729878323,1607,1603,1607,1603,2959
20230828,121100,725132179,1603,1607,1607,1603,2656
20230828,121000,720868843,1606,1606,1606,1606,137
20230828,120900,720648821,1607,1609,1609,1606,3428
20230828,120800,715138813,1609,1609,1609,1609,192
20230828,120700,714829885,1611,1609,1611,1609,259
20230828,120600,714413152,1611,1609,1612,1608,3445
20230828,120500,708872019,1610,1610,1610,1609,2141
20230828,120400,705427047,1609,1609,1609,1609,297
20230828,120300,704949174,1609,1613,1613,1609,3356
20230828,120200,699542073,1613,1615,1615,1613,2129
20230828,120100,696105520,1617,1614,1618,1614,2765
20230828,120000,691639352,1614,1612,1614,1610,2219
20230828,115900,688061438,1611,1608,1611,1607,8768
20230828,115800,673945239,1608,1608,1608,1608,0
20230828,115700,673945239,1608,1608,1608,1608,72
20230828,115600,673829463,1608,1608,1608,1608,11
20230828,115500,673811775,1608,1608,1608,1608,22
20230828,115400,673776399,1608,1607,1608,1607,501
20230828,115300,672970792,1607,1606,1607,1606,65
20230828,115200,672866401,1606,1606,1606,1606,33
20230828,115100,672813403,1606,1606,1606,1606,18
20230828,115000,672784495,1607,1607,1607,1607,55
20230828,114900,672696110,1607,1607,1607,1607,445
20230828,114800,671980995,1607,1606,1607,1606,10
20230828,114700,671964934,1606,1606,1607,1606,153
20230828,114600,671719185,1606,1605,1606,1605,90
20230828,114500,671574648,1606,1605,1606,1605,91
20230828,114400,671428592,1606,1606,1606,1606,1
20230828,114300,671426986,1605,1605,1605,1605,1046
20230828,114200,669748156,1605,1605,1605,1605,0
20230828,114100,669748156,1605,1605,1606,1605,108
20230828,114000,669574791,1606,1606,1606,1606,3
20230828,113900,669569973,1607,1607,1607,1607,10
20230828,113800,669553903,1607,1607,1607,1607,0
20230828,113700,669553903,1607,1607,1607,1607,1
20230828,113600,669552296,1605,1606,1606,1605,1655
20230828,113500,666895256,1605,1606,1606,1605,52
20230828,113400,666811764,1606,1606,1606,1605,787
20230828,113300,665548342,1606,1606,1606,1605,34
20230828,113200,665493769,1607,1607,1607,1605,2051
20230828,113100,662201311,1608,1610,1610,1608,87
20230828,113000,662061393,1610,1610,1610,1610,48
20230828,112900,661984113,1610,1610,1610,1610,36
20230828,112800,661926153,1607,1607,1607,1607,1
20230828,112700,661924546,1610,1610,1610,1607,576
20230828,112600,660998594,1610,1611,1611,1610,17
20230828,112500,660971208,1611,1611,1611,1610,2896
20230828,112400,656308624,1611,1611,1611,1611,780
20230828,112300,655052044,1611,1609,1611,1609,2467
20230828,112200,651080210,1609,1609,1609,1609,21
20230828,112100,651046421,1608,1608,1608,1608,500
20230828,112000,650242421,1608,1608,1608,1608,594
20230828,111900,649287269,1610,1610,1610,1610,2
20230828,111800,649284049,1610,1610,1610,1610,0
20230828,111700,649284049,1610,1608,1610,1608,301
20230828,111600,648800039,1608,1610,1610,1608,45
20230828,111500,648727612,1610,1608,1610,1607,1198
20230828,111400,646800752,1607,1608,1608,1607,202
20230828,111300,646476136,1607,1607,1607,1607,1
20230828,111200,646474529,1607,1607,1608,1607,513
20230828,111100,645649827,1607,1607,1607,1607,50
20230828,111000,645569477,1608,1608,1608,1608,11
20230828,110900,645551789,1608,1607,1608,1607,144
20230828,110800,645320357,1606,1606,1606,1606,13
20230828,110700,645299479,1606,1606,1607,1606,119
20230828,110600,645108252,1607,1607,1607,1606,33
20230828,110500,645055222,1607,1607,1607,1607,30
20230828,110400,645007012,1607,1607,1607,1607,9
20230828,110300,644992549,1607,1608,1608,1607,272
20230828,110200,644555343,1609,1607,1609,1607,162
20230828,110100,644294877,1607,1609,1609,1607,138
20230828,110000,644073071,1609,1604,1609,1604,2505
20230828,105900,640047330,1604,1607,1607,1604,704
20230828,105800,638916012,1607,1607,1607,1607,14
20230828,105700,638893514,1607,1607,1607,1607,57
20230828,105600,638801915,1607,1606,1607,1606,330
20230828,105500,638271786,1602,1605,1605,1602,1233
20230828,105400,636295227,1606,1606,1606,1606,25
20230828,105300,636255077,1607,1607,1607,1607,56
20230828,105200,636165085,1607,1607,1607,1607,14
20230828,105100,636142587,1605,1607,1607,1605,1405
20230828,105000,633886980,1607,1609,1609,1607,1074
20230828,104900,632160044,1609,1609,1610,1609,352
20230828,104800,631593601,1610,1610,1610,1610,7
20230828,104700,631582331,1610,1611,1611,1610,252
20230828,104600,631176582,1611,1611,1611,1611,2
20230828,104500,631173360,1610,1610,1611,1610,408
20230828,104400,630516478,1610,1611,1611,1610,85
20230828,104300,630379627,1610,1611,1611,1610,258
20230828,104200,629964012,1611,1612,1612,1611,11
20230828,104100,629946285,1612,1612,1613,1612,5
20230828,104000,629938222,1613,1613,1613,1613,375
20230828,103900,629333347,1613,1613,1613,1613,0
20230828,103800,629333347,1613,1613,1613,1613,123
20230828,103700,629134948,1613,1613,1613,1613,310
20230828,103600,628634918,1613,1613,1613,1613,101
20230828,103500,628472005,1608,1612,1612,1608,429
20230828,103400,627781548,1613,1610,1613,1609,776
20230828,103300,626532184,1613,1610,1613,1610,3
20230828,103200,626527351,1610,1611,1613,1610,45
20230828,103100,626454855,1611,1612,1612,1611,17
20230828,103000,626427458,1613,1612,1613,1611,1677
20230828,102900,623723460,1614,1614,1614,1614,0
20230828,102800,623723460,1614,1614,1614,1614,8
20230828,102700,623710548,1611,1615,1615,1611,142
20230828,102600,623481452,1618,1618,1618,1611,95
20230828,102500,623328341,1611,1615,1615,1611,3542
20230828,102400,617608999,1615,1613,1615,1613,1184
20230828,102300,615699095,1613,1612,1613,1612,26
20230828,102200,615657182,1612,1615,1615,1612,210
20230828,102100,615318313,1615,1611,1615,1610,1260
20230828,102000,613286597,1610,1610,1610,1610,230
20230828,101900,612916297,1610,1610,1610,1610,1000
20230828,101800,611306297,1610,1610,1610,1606,1782
20230828,101700,608437604,1609,1608,1609,1601,5598
20230828,101600,599459379,1608,1606,1608,1605,7900
20230828,101500,586779000,1606,1610,1610,1606,3599
20230828,101400,580996164,1610,1610,1610,1608,1084
20230828,101300,579250944,1606,1607,1607,1606,2131
20230828,101200,575827734,1607,1614,1614,1607,4007
20230828,101100,569371412,1614,1615,1615,1614,43
20230828,101000,569301977,1615,1614,1615,1614,2395
20230828,100900,565436260,1614,1614,1614,1614,1
20230828,100800,565434646,1615,1619,1619,1615,473
20230828,100700,564669402,1619,1609,1620,1609,8277
20230828,100600,551322113,1609,1608,1609,1608,1746
20230828,100500,548514341,1609,1602,1609,1602,1035
20230828,100400,546855571,1602,1611,1611,1602,3784
20230828,100300,540787782,1608,1612,1612,1608,332
20230828,100200,540253756,1612,1612,1612,1612,50
20230828,100100,540173156,1612,1608,1612,1608,1924
20230828,100000,537077840,1608,1611,1611,1607,2839
20230828,095900,532507561,1611,1615,1615,1610,1363
20230828,095800,530309713,1615,1617,1618,1615,2889
20230828,095700,525643442,1619,1619,1619,1619,100
20230828,095600,525481542,1619,1620,1620,1615,1171
20230828,095500,523589754,1620,1619,1620,1616,4944
20230828,095400,515587376,1619,1627,1627,1619,6275
20230828,095300,505402007,1627,1629,1629,1627,2189
20230828,095200,501838558,1629,1632,1632,1629,1815
20230828,095100,498879135,1634,1635,1635,1633,1460
20230828,095000,496493680,1635,1634,1636,1634,694
20230828,094900,495358868,1635,1629,1636,1627,5062
20230828,094800,487111767,1627,1624,1627,1623,2269
20230828,094700,483426510,1623,1624,1625,1623,1529
20230828,094600,480943516,1624,1625,1625,1623,1776
20230828,094500,478058857,1625,1625,1630,1625,637
20230828,094400,477023195,1623,1620,1624,1620,4356
20230828,094300,469962306,1621,1636,1636,1620,3908
20230828,094200,463601598,1636,1639,1639,1620,12136
20230828,094100,443818617,1639,1638,1647,1637,18270
20230828,094000,413855949,1638,1648,1650,1638,18383
20230828,093900,383642484,1648,1637,1657,1633,19030
20230828,093800,352371033,1638,1646,1646,1632,41961
20230828,093700,283670717,1653,1605,1669,1602,68478
20230828,093600,171798237,1606,1601,1606,1599,1793
20230828,093500,168925558,1605,1602,1606,1600,4995
20230828,093400,160923307,1606,1600,1607,1600,13380
20230828,093300,139456618,1600,1598,1600,1597,1894
20230828,093200,136429908,1594,1594,1594,1594,226
20230828,093100,136069664,1594,1590,1594,1589,135
20230828,093000,135855011,1590,1588,1590,1588,1614
20230828,092900,133290449,1588,1588,1588,1588,634
20230828,092800,132283657,1588,1586,1588,1586,82
20230828,092700,132153595,1586,1585,1586,1585,799
20230828,092600,130886576,1585,1586,1586,1584,1333
20230828,092500,128773696,1586,1585,1586,1585,189
20230828,092400,128474130,1585,1582,1585,1582,43
20230828,092300,128406010,1582,1582,1582,1582,163
20230828,092200,128148144,1582,1580,1582,1579,1563
20230828,092100,125678339,1580,1578,1581,1578,1247
20230828,092000,123707902,1577,1577,1577,1572,12800
20230828,091900,103564543,1578,1566,1578,1566,9951
20230828,091800,87927023,1566,1563,1566,1563,1588
20230828,091700,85444976,1563,1563,1563,1563,559
20230828,091600,84571259,1565,1567,1567,1565,911
20230828,091500,83144789,1567,1569,1569,1567,1393
20230828,091400,80959810,1569,1570,1571,1569,1518
20230828,091300,78576687,1570,1574,1574,1570,2719
20230828,091200,74300173,1574,1586,1586,1574,5768
20230828,091100,65206237,1586,1589,1589,1586,305
20230828,091000,64722504,1589,1603,1603,1589,2818
20230828,090900,60231486,1603,1580,1604,1580,9704
20230828,090800,44815388,1580,1575,1580,1575,1514
20230828,090700,42426765,1575,1571,1575,1571,2920
20230828,090600,37834310,1571,1571,1571,1571,256
20230828,090500,37432134,1572,1572,1572,1572,50
20230828,090400,37353534,1571,1571,1573,1565,9952
20230828,090300,21735349,1571,1575,1575,1571,112
20230828,090200,21559325,1576,1578,1579,1573,997
20230828,090100,19987328,1581,1565,1581,1565,6760
20230828,090000,9370758,1565,1560,1583,1560,5996