KissMeData/018000/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,185900,622443505,1631,1631,1631,1631,4519
20230829,185800,622443505,1631,1631,1631,1631,0
20230829,185700,622443505,1631,1631,1631,1631,0
20230829,185600,622443505,1631,1631,1631,1631,0
20230829,185500,622443505,1631,1631,1631,1631,0
20230829,185400,622443505,1631,1631,1631,1631,0
20230829,185300,622443505,1631,1631,1631,1631,0
20230829,185200,622443505,1631,1631,1631,1631,0
20230829,185100,622443505,1631,1631,1631,1631,0
20230829,185000,622443505,1631,1631,1631,1631,0
20230829,184900,622443505,1631,1631,1631,1631,0
20230829,184800,622443505,1631,1631,1631,1631,0
20230829,184700,622443505,1631,1631,1631,1631,0
20230829,184600,622443505,1631,1631,1631,1631,0
20230829,184500,622443505,1631,1631,1631,1631,0
20230829,184400,622443505,1631,1631,1631,1631,0
20230829,184300,622443505,1631,1631,1631,1631,0
20230829,184200,622443505,1631,1631,1631,1631,0
20230829,184100,622443505,1631,1631,1631,1631,0
20230829,184000,622443505,1631,1631,1631,1631,0
20230829,183900,622443505,1631,1631,1631,1631,0
20230829,183800,622443505,1631,1631,1631,1631,0
20230829,183700,622443505,1631,1631,1631,1631,0
20230829,183600,622443505,1631,1631,1631,1631,0
20230829,183500,622443505,1631,1631,1631,1631,0
20230829,183400,622443505,1631,1631,1631,1631,0
20230829,183300,622443505,1631,1631,1631,1631,0
20230829,183200,622443505,1631,1631,1631,1631,0
20230829,183100,622443505,1631,1631,1631,1631,0
20230829,183000,622443505,1631,1631,1631,1631,0
20230829,182900,622443505,1631,1631,1631,1631,4519
20230829,182800,622443505,1631,1631,1631,1631,0
20230829,182700,622443505,1631,1631,1631,1631,0
20230829,182600,622443505,1631,1631,1631,1631,0
20230829,182500,622443505,1631,1631,1631,1631,0
20230829,182400,622443505,1631,1631,1631,1631,0
20230829,182300,622443505,1631,1631,1631,1631,0
20230829,182200,622443505,1631,1631,1631,1631,0
20230829,182100,622443505,1631,1631,1631,1631,0
20230829,182000,622443505,1631,1631,1631,1631,0
20230829,181900,622443505,1631,1631,1631,1631,0
20230829,181800,622443505,1631,1631,1631,1631,0
20230829,181700,622443505,1631,1631,1631,1631,0
20230829,181600,622443505,1631,1631,1631,1631,0
20230829,181500,622443505,1631,1631,1631,1631,0
20230829,181400,622443505,1631,1631,1631,1631,0
20230829,181300,622443505,1631,1631,1631,1631,0
20230829,181200,622443505,1631,1631,1631,1631,0
20230829,181100,622443505,1631,1631,1631,1631,0
20230829,181000,622443505,1631,1631,1631,1631,0
20230829,180900,622443505,1631,1631,1631,1631,0
20230829,180800,622443505,1631,1631,1631,1631,0
20230829,180700,622443505,1631,1631,1631,1631,0
20230829,180600,622443505,1631,1631,1631,1631,0
20230829,180500,622443505,1631,1631,1631,1631,0
20230829,180400,622443505,1631,1631,1631,1631,0
20230829,180300,622443505,1631,1631,1631,1631,0
20230829,180200,622443505,1631,1631,1631,1631,0
20230829,180100,622443505,1631,1631,1631,1631,0
20230829,180000,622443505,1631,1631,1631,1631,0
20230829,175900,622443505,1631,1631,1631,1631,4519
20230829,175800,622443505,1631,1631,1631,1631,0
20230829,175700,622443505,1631,1631,1631,1631,0
20230829,175600,622443505,1631,1631,1631,1631,0
20230829,175500,622443505,1631,1631,1631,1631,0
20230829,175400,622443505,1631,1631,1631,1631,0
20230829,175300,622443505,1631,1631,1631,1631,0
20230829,175200,622443505,1631,1631,1631,1631,0
20230829,175100,622443505,1631,1631,1631,1631,0
20230829,175000,622443505,1631,1631,1631,1631,0
20230829,174900,622443505,1631,1631,1631,1631,0
20230829,174800,622443505,1631,1631,1631,1631,0
20230829,174700,622443505,1631,1631,1631,1631,0
20230829,174600,622443505,1631,1631,1631,1631,0
20230829,174500,622443505,1631,1631,1631,1631,0
20230829,174400,622443505,1631,1631,1631,1631,0
20230829,174300,622443505,1631,1631,1631,1631,0
20230829,174200,622443505,1631,1631,1631,1631,0
20230829,174100,622443505,1631,1631,1631,1631,0
20230829,174000,622443505,1631,1631,1631,1631,0
20230829,173900,622443505,1631,1631,1631,1631,0
20230829,173800,622443505,1631,1631,1631,1631,0
20230829,173700,622443505,1631,1631,1631,1631,0
20230829,173600,622443505,1631,1631,1631,1631,0
20230829,173500,622443505,1631,1631,1631,1631,0
20230829,173400,622443505,1631,1631,1631,1631,0
20230829,173300,622443505,1631,1631,1631,1631,0
20230829,173200,622443505,1631,1631,1631,1631,0
20230829,173100,622443505,1631,1631,1631,1631,0
20230829,173000,622443505,1631,1631,1631,1631,0
20230829,172900,622443505,1631,1631,1631,1631,4519
20230829,172800,622443505,1631,1631,1631,1631,0
20230829,172700,622443505,1631,1631,1631,1631,0
20230829,172600,622443505,1631,1631,1631,1631,0
20230829,172500,622443505,1631,1631,1631,1631,0
20230829,172400,622443505,1631,1631,1631,1631,0
20230829,172300,622443505,1631,1631,1631,1631,0
20230829,172200,622443505,1631,1631,1631,1631,0
20230829,172100,622443505,1631,1631,1631,1631,0
20230829,172000,622443505,1631,1631,1631,1631,0
20230829,171900,622443505,1631,1631,1631,1631,0
20230829,171800,622443505,1631,1631,1631,1631,0
20230829,171700,622443505,1631,1631,1631,1631,0
20230829,171600,622443505,1631,1631,1631,1631,0
20230829,171500,622443505,1631,1631,1631,1631,0
20230829,171400,622443505,1631,1631,1631,1631,0
20230829,171300,622443505,1631,1631,1631,1631,0
20230829,171200,622443505,1631,1631,1631,1631,0
20230829,171100,622443505,1631,1631,1631,1631,0
20230829,171000,622443505,1631,1631,1631,1631,0
20230829,170900,622443505,1631,1631,1631,1631,0
20230829,170800,622443505,1631,1631,1631,1631,0
20230829,170700,622443505,1631,1631,1631,1631,0
20230829,170600,622443505,1631,1631,1631,1631,0
20230829,170500,622443505,1631,1631,1631,1631,0
20230829,170400,622443505,1631,1631,1631,1631,0
20230829,170300,622443505,1631,1631,1631,1631,0
20230829,170200,622443505,1631,1631,1631,1631,0
20230829,170100,622443505,1631,1631,1631,1631,0
20230829,170000,622443505,1631,1631,1631,1631,0
20230829,165900,622443505,1631,1631,1631,1631,4519
20230829,165800,622443505,1631,1631,1631,1631,0
20230829,165700,622443505,1631,1631,1631,1631,0
20230829,165600,622443505,1631,1631,1631,1631,0
20230829,165500,622443505,1631,1631,1631,1631,0
20230829,165400,622443505,1631,1631,1631,1631,0
20230829,165300,622443505,1631,1631,1631,1631,0
20230829,165200,622443505,1631,1631,1631,1631,0
20230829,165100,622443505,1631,1631,1631,1631,0
20230829,165000,622443505,1631,1631,1631,1631,0
20230829,164900,622443505,1631,1631,1631,1631,0
20230829,164800,622443505,1631,1631,1631,1631,0
20230829,164700,622443505,1631,1631,1631,1631,0
20230829,164600,622443505,1631,1631,1631,1631,0
20230829,164500,622443505,1631,1631,1631,1631,0
20230829,164400,622443505,1631,1631,1631,1631,0
20230829,164300,622443505,1631,1631,1631,1631,0
20230829,164200,622443505,1631,1631,1631,1631,0
20230829,164100,622443505,1631,1631,1631,1631,0
20230829,164000,622443505,1631,1631,1631,1631,0
20230829,163900,622443505,1631,1631,1631,1631,0
20230829,163800,622443505,1631,1631,1631,1631,0
20230829,163700,622443505,1631,1631,1631,1631,0
20230829,163600,622443505,1631,1631,1631,1631,0
20230829,163500,622443505,1631,1631,1631,1631,0
20230829,163400,622443505,1631,1631,1631,1631,0
20230829,163300,622443505,1631,1631,1631,1631,0
20230829,163200,622443505,1631,1631,1631,1631,0
20230829,163100,622443505,1631,1631,1631,1631,0
20230829,163000,622443505,1631,1631,1631,1631,0
20230829,162900,622443505,1631,1631,1631,1631,4519
20230829,162800,622443505,1631,1631,1631,1631,0
20230829,162700,622443505,1631,1631,1631,1631,0
20230829,162600,622443505,1631,1631,1631,1631,0
20230829,162500,622443505,1631,1631,1631,1631,0
20230829,162400,622443505,1631,1631,1631,1631,0
20230829,162300,622443505,1631,1631,1631,1631,0
20230829,162200,622443505,1631,1631,1631,1631,0
20230829,162100,622443505,1631,1631,1631,1631,0
20230829,162000,622443505,1631,1631,1631,1631,0
20230829,161900,622443505,1631,1631,1631,1631,0
20230829,161800,622443505,1631,1631,1631,1631,0
20230829,161700,622443505,1631,1631,1631,1631,0
20230829,161600,622443505,1631,1631,1631,1631,0
20230829,161500,622443505,1631,1631,1631,1631,0
20230829,161400,622443505,1631,1631,1631,1631,0
20230829,161300,622443505,1631,1631,1631,1631,0
20230829,161200,622443505,1631,1631,1631,1631,0
20230829,161100,622443505,1631,1631,1631,1631,0
20230829,161000,622443505,1631,1631,1631,1631,0
20230829,160900,622443505,1631,1631,1631,1631,0
20230829,160800,622443505,1631,1631,1631,1631,0
20230829,160700,622443505,1631,1631,1631,1631,0
20230829,160600,622443505,1631,1631,1631,1631,0
20230829,160500,622443505,1631,1631,1631,1631,0
20230829,160400,622443505,1631,1631,1631,1631,0
20230829,160300,622443505,1631,1631,1631,1631,0
20230829,160200,622443505,1631,1631,1631,1631,0
20230829,160100,622443505,1631,1631,1631,1631,0
20230829,160000,622443505,1631,1631,1631,1631,0
20230829,155900,622443505,1631,1631,1631,1631,4519
20230829,155800,622443505,1631,1631,1631,1631,0
20230829,155700,622443505,1631,1631,1631,1631,0
20230829,155600,622443505,1631,1631,1631,1631,0
20230829,155500,622443505,1631,1631,1631,1631,0
20230829,155400,622443505,1631,1631,1631,1631,0
20230829,155300,622443505,1631,1631,1631,1631,0
20230829,155200,622443505,1631,1631,1631,1631,0
20230829,155100,622443505,1631,1631,1631,1631,0
20230829,155000,622443505,1631,1631,1631,1631,0
20230829,154900,622443505,1631,1631,1631,1631,0
20230829,154800,622443505,1631,1631,1631,1631,0
20230829,154700,622443505,1631,1631,1631,1631,0
20230829,154600,622443505,1631,1631,1631,1631,0
20230829,154500,622443505,1631,1631,1631,1631,0
20230829,154400,622443505,1631,1631,1631,1631,0
20230829,154300,622443505,1631,1631,1631,1631,0
20230829,154200,622443505,1631,1631,1631,1631,0
20230829,154100,622443505,1631,1631,1631,1631,0
20230829,154000,622443505,1631,1631,1631,1631,0
20230829,153900,622443505,1631,1631,1631,1631,0
20230829,153800,622443505,1631,1631,1631,1631,0
20230829,153700,622443505,1631,1631,1631,1631,0
20230829,153600,622443505,1631,1631,1631,1631,0
20230829,153500,622443505,1631,1631,1631,1631,0
20230829,153400,622443505,1631,1631,1631,1631,0
20230829,153300,622443505,1631,1631,1631,1631,0
20230829,153200,622443505,1631,1631,1631,1631,0
20230829,153100,622443505,1631,1631,1631,1631,0
20230829,153000,622443505,1631,1631,1631,1631,4519
20230829,152900,615073016,1631,1631,1631,1631,0
20230829,152800,615073016,1631,1631,1631,1631,0
20230829,152700,615073016,1631,1631,1631,1631,0
20230829,152600,615073016,1631,1631,1631,1631,0
20230829,152500,615073016,1631,1631,1631,1631,0
20230829,152400,615073016,1631,1631,1631,1631,0
20230829,152300,615073016,1631,1631,1631,1631,0
20230829,152200,615073016,1631,1631,1631,1631,0
20230829,152100,615073016,1631,1631,1631,1631,0
20230829,152000,615073016,1631,1631,1631,1631,0
20230829,151900,615073016,1631,1633,1634,1631,208
20230829,151800,614733578,1634,1633,1634,1631,352
20230829,151700,614158880,1631,1631,1631,1631,71
20230829,151600,614043079,1632,1632,1632,1630,1868
20230829,151500,610996254,1633,1632,1633,1631,87
20230829,151400,610854255,1631,1631,1632,1631,47
20230829,151300,610777597,1632,1632,1632,1632,0
20230829,151200,610777597,1632,1632,1632,1632,1
20230829,151100,610775965,1630,1630,1630,1630,6
20230829,151000,610766185,1633,1630,1633,1630,33
20230829,150900,610712392,1630,1630,1630,1630,138
20230829,150800,610487452,1629,1629,1630,1629,135
20230829,150700,610267536,1629,1629,1629,1629,0
20230829,150600,610267536,1629,1627,1629,1627,788
20230829,150500,608985370,1628,1628,1629,1628,955
20230829,150400,607430629,1630,1632,1632,1630,4313
20230829,150300,600395127,1634,1635,1635,1634,28
20230829,150200,600349348,1635,1632,1635,1632,201
20230829,150100,600021313,1632,1635,1635,1632,151
20230829,150000,599774844,1636,1636,1636,1635,5786
20230829,145900,590313745,1636,1636,1636,1636,514
20230829,145800,589472841,1636,1637,1637,1636,6
20230829,145700,589463020,1636,1636,1636,1636,115
20230829,145600,589274880,1636,1635,1636,1635,557
20230829,145500,588364184,1636,1636,1637,1636,203
20230829,145400,588032075,1637,1637,1637,1637,11
20230829,145300,588014068,1635,1636,1637,1635,160
20230829,145200,587752308,1636,1636,1637,1636,377
20230829,145100,587135517,1636,1636,1636,1636,60
20230829,145000,587037357,1636,1636,1636,1636,23
20230829,144900,586999729,1637,1636,1637,1636,52
20230829,144800,586914645,1636,1636,1636,1636,91
20230829,144700,586765769,1637,1636,1637,1636,31
20230829,144600,586715042,1637,1637,1638,1636,3253
20230829,144500,581391548,1637,1635,1637,1635,680
20230829,144400,580279388,1635,1633,1635,1633,389
20230829,144300,579643811,1633,1632,1633,1632,92
20230829,144200,579493661,1632,1632,1632,1632,510
20230829,144100,578661341,1632,1631,1632,1631,682
20230829,144000,577548816,1631,1630,1631,1630,119
20230829,143900,577354843,1630,1629,1630,1627,962
20230829,143800,575789541,1629,1629,1629,1629,79
20230829,143700,575660850,1629,1629,1629,1629,109
20230829,143600,575483289,1629,1629,1629,1629,90
20230829,143500,575336679,1629,1629,1629,1629,1372
20230829,143400,573101691,1629,1628,1629,1628,651
20230829,143300,572041860,1628,1627,1628,1627,452
20230829,143200,571306455,1628,1628,1628,1628,4
20230829,143100,571299943,1628,1628,1628,1628,30
20230829,143000,571251103,1628,1624,1628,1624,1607
20230829,142900,568635554,1624,1624,1624,1624,137
20230829,142800,568413066,1624,1622,1624,1620,4634
20230829,142700,560904782,1625,1624,1625,1622,501
20230829,142600,560091887,1625,1625,1625,1625,0
20230829,142500,560091887,1625,1627,1627,1625,1070
20230829,142400,558352900,1627,1627,1627,1626,113
20230829,142300,558169104,1627,1627,1627,1627,80
20230829,142200,558038944,1627,1627,1627,1627,60
20230829,142100,557941324,1627,1627,1627,1627,0
20230829,142000,557941324,1627,1627,1627,1627,200
20230829,141900,557615924,1628,1628,1628,1628,643
20230829,141800,556569120,1628,1628,1628,1628,673
20230829,141700,555473476,1628,1628,1628,1628,0
20230829,141600,555473476,1628,1627,1628,1627,846
20230829,141500,554096934,1628,1628,1628,1628,699
20230829,141400,552958962,1628,1627,1628,1627,52
20230829,141300,552874347,1628,1628,1628,1628,0
20230829,141200,552874347,1628,1628,1628,1628,0
20230829,141100,552874347,1628,1628,1628,1628,0
20230829,141000,552874347,1628,1628,1628,1628,991
20230829,140900,551260999,1629,1629,1629,1629,0
20230829,140800,551260999,1629,1629,1629,1629,0
20230829,140700,551260999,1629,1629,1629,1629,1
20230829,140600,551259370,1627,1629,1629,1627,9
20230829,140500,551244723,1627,1629,1629,1627,637
20230829,140400,550208171,1629,1629,1629,1629,1
20230829,140300,550206542,1627,1627,1627,1627,0
20230829,140200,550206542,1627,1629,1629,1627,1168
20230829,140100,548305787,1632,1632,1632,1632,0
20230829,140000,548305787,1632,1632,1632,1629,37
20230829,135900,548245505,1633,1633,1633,1633,40
20230829,135800,548180185,1637,1624,1637,1624,3573
20230829,135700,542362411,1624,1624,1624,1624,0
20230829,135600,542362411,1624,1624,1624,1624,0
20230829,135500,542362411,1624,1624,1624,1624,12
20230829,135400,542342923,1624,1624,1624,1624,0
20230829,135300,542342923,1624,1625,1625,1623,1496
20230829,135200,539914773,1625,1627,1627,1625,2235
20230829,135100,536282894,1625,1625,1625,1625,50
20230829,135000,536201644,1625,1627,1627,1625,332
20230829,134900,535662120,1627,1627,1627,1627,0
20230829,134800,535662120,1627,1625,1627,1625,5
20230829,134700,535653993,1625,1625,1627,1625,1208
20230829,134600,533690991,1626,1627,1627,1626,550
20230829,134500,532796333,1627,1627,1627,1627,36
20230829,134400,532737761,1628,1628,1628,1628,0
20230829,134300,532737761,1628,1628,1628,1628,577
20230829,134200,531798405,1630,1633,1633,1628,1182
20230829,134100,529871949,1634,1633,1638,1633,992
20230829,134000,528250173,1633,1633,1633,1633,27
20230829,133900,528206082,1633,1633,1633,1633,163
20230829,133800,527939903,1632,1630,1632,1630,2921
20230829,133700,523175775,1631,1631,1631,1631,0
20230829,133600,523175775,1631,1630,1631,1630,38
20230829,133500,523113834,1630,1630,1630,1630,1
20230829,133400,523112204,1629,1629,1629,1629,396
20230829,133300,522467120,1628,1627,1628,1627,84
20230829,133200,522330382,1628,1628,1628,1628,1
20230829,133100,522328754,1627,1627,1627,1627,112
20230829,133000,522146530,1627,1627,1628,1623,1616
20230829,132900,519519582,1627,1627,1627,1627,0
20230829,132800,519519582,1627,1627,1627,1627,53
20230829,132700,519433351,1627,1627,1627,1626,255
20230829,132600,519018666,1626,1626,1626,1626,0
20230829,132500,519018666,1626,1625,1626,1625,792
20230829,132400,517731625,1624,1625,1625,1624,28
20230829,132300,517686152,1624,1624,1624,1624,54
20230829,132200,517598456,1625,1625,1625,1625,1
20230829,132100,517596831,1624,1625,1625,1624,50
20230829,132000,517515625,1625,1625,1625,1625,0
20230829,131900,517515625,1625,1625,1625,1625,0
20230829,131800,517515625,1625,1625,1625,1625,100
20230829,131700,517353125,1625,1624,1625,1624,54
20230829,131600,517265428,1625,1624,1625,1624,181
20230829,131500,516971340,1625,1624,1625,1624,2
20230829,131400,516968091,1625,1626,1626,1625,2590
20230829,131300,512759339,1627,1625,1627,1625,330
20230829,131200,512223069,1627,1627,1627,1627,284
20230829,131100,511761001,1628,1629,1629,1628,3
20230829,131000,511756116,1628,1628,1628,1628,46
20230829,130900,511681228,1628,1628,1628,1628,0
20230829,130800,511681228,1628,1628,1628,1628,0
20230829,130700,511681228,1628,1629,1629,1628,466
20230829,130600,510922567,1629,1627,1629,1626,778
20230829,130500,509656751,1625,1626,1627,1625,209
20230829,130400,509317123,1627,1627,1627,1627,10
20230829,130300,509300853,1627,1627,1627,1627,5
20230829,130200,509292718,1627,1627,1627,1627,0
20230829,130100,509292718,1627,1627,1627,1627,0
20230829,130000,509292718,1627,1626,1627,1626,208
20230829,125900,508954509,1626,1626,1626,1626,0
20230829,125800,508954509,1626,1626,1626,1626,100
20230829,125700,508791909,1626,1625,1626,1625,103
20230829,125600,508624433,1625,1626,1626,1625,56
20230829,125500,508533383,1626,1626,1626,1626,3
20230829,125400,508528505,1625,1625,1625,1625,300
20230829,125300,508041005,1625,1625,1625,1625,1
20230829,125200,508039380,1625,1624,1625,1624,237
20230829,125100,507654319,1624,1623,1624,1623,535
20230829,125000,506786013,1621,1622,1622,1621,99
20230829,124900,506625532,1625,1625,1625,1625,4
20230829,124800,506619032,1625,1622,1625,1622,99
20230829,124700,506458304,1625,1625,1625,1625,0
20230829,124600,506458304,1625,1625,1625,1625,11
20230829,124500,506440429,1621,1621,1625,1621,69
20230829,124400,506328560,1625,1625,1625,1625,1
20230829,124300,506326935,1625,1622,1625,1622,530
20230829,124200,505466874,1622,1622,1622,1622,1
20230829,124100,505465252,1620,1620,1620,1620,622
20230829,124000,504457612,1622,1622,1622,1622,1
20230829,123900,504455990,1620,1622,1622,1620,124
20230829,123800,504254890,1622,1620,1622,1620,599
20230829,123700,503284008,1620,1620,1620,1620,37
20230829,123600,503224068,1620,1619,1620,1619,610
20230829,123500,502235928,1620,1620,1620,1620,1
20230829,123400,502234308,1619,1619,1619,1619,202
20230829,123300,501907270,1619,1619,1619,1619,12
20230829,123200,501887842,1620,1619,1620,1619,87
20230829,123100,501746926,1619,1619,1619,1619,721
20230829,123000,500579627,1619,1620,1620,1619,111
20230829,122900,500399859,1620,1619,1620,1619,411
20230829,122800,499734140,1619,1619,1619,1619,14
20230829,122700,499711474,1619,1619,1619,1619,56
20230829,122600,499620810,1619,1619,1619,1619,0
20230829,122500,499620810,1619,1619,1619,1619,0
20230829,122400,499620810,1619,1619,1619,1619,0
20230829,122300,499620810,1619,1619,1619,1619,106
20230829,122200,499449196,1619,1620,1620,1619,70
20230829,122100,499335860,1619,1619,1619,1619,250
20230829,122000,498931110,1619,1619,1619,1619,450
20230829,121900,498202560,1619,1620,1620,1619,52
20230829,121800,498118364,1620,1620,1620,1620,2
20230829,121700,498115124,1620,1620,1620,1620,36
20230829,121600,498056804,1620,1619,1620,1619,1111
20230829,121500,496258084,1620,1619,1620,1619,129
20230829,121400,496049232,1620,1620,1620,1620,1
20230829,121300,496047612,1619,1619,1619,1619,84
20230829,121200,495911616,1619,1619,1619,1619,26
20230829,121100,495869522,1620,1620,1620,1620,5
20230829,121000,495861422,1620,1620,1620,1620,5
20230829,120900,495853322,1620,1620,1620,1620,5
20230829,120800,495845222,1620,1620,1620,1620,20
20230829,120700,495812822,1620,1620,1620,1620,2056
20230829,120600,492482102,1619,1617,1619,1617,2536
20230829,120500,488379975,1617,1618,1618,1617,301
20230829,120400,487893257,1614,1618,1618,1614,844
20230829,120300,486529211,1618,1618,1618,1618,11
20230829,120200,486511413,1618,1618,1618,1618,0
20230829,120100,486511413,1618,1618,1618,1618,110
20230829,120000,486333433,1618,1617,1618,1617,11
20230829,115900,486315636,1618,1618,1618,1618,0
20230829,115800,486315636,1618,1618,1618,1618,0
20230829,115700,486315636,1618,1618,1618,1618,36
20230829,115600,486257388,1620,1620,1620,1620,0
20230829,115500,486257388,1620,1617,1620,1612,13751
20230829,115400,464062928,1620,1620,1620,1620,12
20230829,115300,464043488,1621,1621,1621,1621,0
20230829,115200,464043488,1621,1620,1621,1616,1550
20230829,115100,461533716,1620,1620,1620,1620,350
20230829,115000,460966716,1620,1620,1620,1620,0
20230829,114900,460966716,1620,1620,1620,1620,37
20230829,114800,460906776,1620,1616,1620,1616,1310
20230829,114700,458787303,1616,1616,1616,1616,0
20230829,114600,458787303,1616,1616,1616,1616,2
20230829,114500,458784071,1616,1616,1616,1616,35
20230829,114400,458727511,1618,1618,1618,1618,2
20230829,114300,458724275,1618,1618,1618,1618,325
20230829,114200,458198425,1619,1619,1619,1619,1000
20230829,114100,456579425,1619,1619,1619,1619,76
20230829,114000,456456381,1620,1620,1620,1620,101
20230829,113900,456292761,1621,1621,1621,1621,0
20230829,113800,456292761,1621,1621,1621,1621,0
20230829,113700,456292761,1621,1620,1622,1613,9133
20230829,113600,441535202,1620,1620,1620,1620,2437
20230829,113500,437587262,1620,1621,1621,1620,215
20230829,113400,437238845,1621,1623,1623,1621,135
20230829,113300,437019910,1623,1622,1623,1621,1768
20230829,113200,434151498,1622,1621,1622,1621,26
20230829,113100,434109341,1622,1622,1622,1622,0
20230829,113000,434109341,1622,1622,1622,1622,26
20230829,112900,434067169,1622,1623,1623,1620,2313
20230829,112800,430317022,1623,1623,1623,1623,16
20230829,112700,430291054,1626,1626,1626,1626,0
20230829,112600,430291054,1626,1622,1626,1619,2787
20230829,112500,425773976,1626,1626,1626,1626,50
20230829,112400,425692676,1627,1622,1628,1622,111
20230829,112300,425512548,1627,1622,1627,1622,2753
20230829,112200,421045823,1621,1622,1622,1621,33
20230829,112100,420992307,1622,1622,1622,1622,495
20230829,112000,420189417,1623,1624,1627,1620,8675
20230829,111900,406125865,1628,1624,1628,1624,1814
20230829,111800,403175684,1624,1623,1624,1623,1977
20230829,111700,399966986,1623,1618,1623,1618,2182
20230829,111600,396435955,1618,1623,1623,1615,7359
20230829,111500,384528034,1622,1622,1625,1620,2235
20230829,111400,380906396,1622,1624,1625,1622,6282
20230829,111300,370716760,1622,1627,1628,1622,8296
20230829,111200,357244314,1627,1629,1629,1627,1697
20230829,111100,354481638,1629,1628,1629,1628,377
20230829,111000,353867852,1629,1629,1630,1629,414
20230829,110900,353193431,1630,1630,1630,1630,23
20230829,110800,353155941,1630,1630,1630,1630,83
20230829,110700,353020651,1630,1631,1631,1630,276
20230829,110600,352570509,1630,1630,1630,1630,434
20230829,110500,351863089,1631,1634,1634,1631,20
20230829,110400,351830466,1631,1631,1634,1631,900
20230829,110300,350362563,1631,1635,1635,1631,280
20230829,110200,349905501,1635,1635,1635,1635,704
20230829,110100,348754461,1635,1630,1635,1630,4499
20230829,110000,341411471,1631,1629,1631,1628,1597
20230829,105900,338809580,1630,1631,1631,1630,6993
20230829,105800,327409919,1632,1631,1632,1631,525
20230829,105700,326553614,1631,1632,1632,1631,655
20230829,105600,325484734,1631,1633,1633,1631,2168
20230829,105500,321948200,1633,1635,1635,1633,1082
20230829,105400,320180442,1635,1634,1635,1634,4332
20230829,105300,313098896,1634,1636,1636,1634,5049
20230829,105200,304841835,1637,1638,1638,1637,607
20230829,105100,303847845,1638,1639,1639,1638,25
20230829,105000,303806885,1639,1639,1639,1639,124
20230829,104900,303603649,1638,1639,1639,1638,226
20230829,104800,303233362,1639,1639,1640,1639,134
20230829,104700,303013726,1641,1641,1641,1641,0
20230829,104600,303013726,1641,1642,1642,1641,11
20230829,104500,302995674,1639,1643,1643,1639,106
20230829,104400,302821836,1643,1641,1643,1638,4506
20230829,104300,295436804,1639,1639,1639,1639,385
20230829,104200,294805789,1639,1641,1641,1639,2846
20230829,104100,290140400,1643,1641,1643,1641,606
20230829,104000,289145934,1640,1640,1640,1640,890
20230829,103900,287686334,1640,1639,1640,1639,246
20230829,103800,287282914,1640,1640,1640,1640,1156
20230829,103700,285387074,1640,1640,1640,1640,81
20230829,103600,285254234,1641,1640,1641,1640,16
20230829,103500,285227993,1640,1640,1640,1640,100
20230829,103400,285063993,1641,1640,1641,1640,81
20230829,103300,284931152,1640,1640,1640,1640,354
20230829,103200,284350592,1640,1640,1640,1640,1
20230829,103100,284348952,1639,1639,1641,1639,96
20230829,103000,284191606,1639,1640,1640,1639,330
20230829,102900,283650683,1640,1640,1640,1640,0
20230829,102800,283650683,1640,1639,1640,1639,327
20230829,102700,283114517,1639,1639,1639,1639,97
20230829,102600,282955534,1640,1638,1640,1638,416
20230829,102500,282274123,1640,1638,1640,1638,610
20230829,102400,281274941,1638,1638,1638,1638,1536
20230829,102300,278758973,1638,1639,1639,1638,111
20230829,102200,278577060,1639,1639,1639,1639,0
20230829,102100,278577060,1639,1641,1641,1639,104
20230829,102000,278406584,1641,1641,1641,1641,0
20230829,101900,278406584,1641,1640,1641,1639,3101
20230829,101800,273321801,1641,1641,1641,1641,676
20230829,101700,272212485,1642,1642,1642,1642,500
20230829,101600,271391485,1643,1643,1643,1643,1
20230829,101500,271389842,1642,1642,1642,1642,267
20230829,101400,270951428,1643,1643,1643,1643,718
20230829,101300,269771754,1644,1644,1644,1643,650
20230829,101200,268703168,1644,1644,1644,1644,79
20230829,101100,268573292,1645,1645,1645,1644,271
20230829,101000,268127512,1645,1644,1645,1643,118
20230829,100900,267933590,1643,1643,1643,1643,0
20230829,100800,267933590,1643,1643,1647,1643,174
20230829,100700,267647629,1643,1642,1643,1642,1287
20230829,100600,265534009,1641,1642,1642,1641,802
20230829,100500,264217210,1642,1642,1642,1642,1493
20230829,100400,261765704,1643,1644,1645,1643,289
20230829,100300,261290807,1647,1647,1647,1644,110
20230829,100200,261109941,1647,1645,1647,1645,37
20230829,100100,261049064,1646,1647,1647,1646,124
20230829,100000,260844897,1647,1649,1649,1647,316
20230829,095900,260323815,1649,1649,1649,1644,112
20230829,095800,260139570,1649,1647,1649,1644,7368
20230829,095700,248020558,1647,1647,1649,1647,457
20230829,095600,247267837,1649,1647,1649,1647,44
20230829,095500,247195309,1647,1649,1649,1647,478
20230829,095400,246407287,1649,1651,1651,1649,863
20230829,095300,244983813,1650,1650,1651,1650,575
20230829,095200,244034916,1647,1647,1651,1647,1804
20230829,095100,241063406,1647,1651,1651,1647,1767
20230829,095000,238152757,1646,1648,1648,1646,831
20230829,094900,236783934,1648,1650,1650,1648,237
20230829,094800,236393210,1652,1649,1652,1649,224
20230829,094700,236023526,1650,1650,1651,1650,522
20230829,094600,235162223,1649,1650,1651,1648,1753
20230829,094500,232269137,1651,1651,1651,1649,223
20230829,094400,231901113,1655,1653,1655,1650,2116
20230829,094300,228404323,1656,1656,1656,1656,13
20230829,094200,228382795,1656,1654,1656,1651,4449
20230829,094100,221021243,1655,1655,1655,1655,61
20230829,094000,220920288,1655,1654,1656,1654,2026
20230829,093900,217567258,1654,1649,1654,1648,2628
20230829,093800,213225439,1650,1649,1651,1649,874
20230829,093700,211783092,1651,1654,1654,1648,4837
20230829,093600,203787402,1654,1647,1666,1647,9690
20230829,093500,187773904,1647,1640,1648,1640,2466
20230829,093400,183715819,1640,1645,1645,1640,75
20230829,093300,183592514,1645,1636,1645,1636,7588
20230829,093200,171148591,1636,1633,1636,1633,30
20230829,093100,171099556,1636,1631,1636,1630,206
20230829,093000,170763701,1633,1634,1638,1633,3964
20230829,092900,164280511,1630,1634,1634,1624,8776
20230829,092800,149995895,1634,1637,1637,1634,153
20230829,092700,149745712,1637,1638,1638,1635,1784
20230829,092600,146824834,1640,1640,1640,1638,1018
20230829,092500,145157314,1640,1641,1641,1639,2517
20230829,092400,141027606,1641,1640,1641,1640,1051
20230829,092300,139303930,1642,1640,1642,1639,8713
20230829,092200,125020242,1640,1640,1642,1640,2020
20230829,092100,121707143,1641,1641,1643,1641,2264
20230829,092000,117989918,1641,1640,1642,1640,2827
20230829,091900,113352118,1642,1639,1642,1639,4105
20230829,091800,106619935,1639,1637,1639,1637,1434
20230829,091700,104271894,1637,1636,1637,1635,1216
20230829,091600,102282535,1632,1632,1636,1631,4363
20230829,091500,95161369,1632,1632,1633,1632,3517
20230829,091400,89421013,1632,1634,1635,1631,2044
20230829,091300,86084777,1635,1634,1640,1634,8607
20230829,091200,71979161,1635,1641,1642,1635,1866
20230829,091100,68921637,1642,1624,1642,1624,5013
20230829,091000,60756923,1622,1624,1624,1621,1205
20230829,090900,58803506,1621,1625,1625,1621,705
20230829,090800,57658055,1621,1624,1625,1620,1214
20230829,090700,55689175,1627,1628,1628,1627,1228
20230829,090600,53690605,1629,1626,1630,1621,12172
20230829,090500,33893461,1626,1613,1626,1613,1318
20230829,090400,31765285,1613,1602,1613,1600,2797
20230829,090300,27278132,1603,1608,1613,1601,4857
20230829,090200,19491424,1613,1613,1613,1607,1018
20230829,090100,17854914,1613,1605,1613,1603,4991
20230829,090000,9830805,1606,1628,1630,1606,6039