KissMeData/019590/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,185800,2251753215,1275,1275,1275,1275,31780
20230828,185700,2251753215,1275,1275,1275,1275,0
20230828,185600,2251753215,1275,1275,1275,1275,0
20230828,185500,2251753215,1275,1275,1275,1275,0
20230828,185400,2251753215,1275,1275,1275,1275,0
20230828,185300,2251753215,1275,1275,1275,1275,0
20230828,185200,2251753215,1275,1275,1275,1275,0
20230828,185100,2251753215,1275,1275,1275,1275,0
20230828,185000,2251753215,1275,1275,1275,1275,0
20230828,184900,2251753215,1275,1275,1275,1275,0
20230828,184800,2251753215,1275,1275,1275,1275,0
20230828,184700,2251753215,1275,1275,1275,1275,0
20230828,184600,2251753215,1275,1275,1275,1275,0
20230828,184500,2251753215,1275,1275,1275,1275,0
20230828,184400,2251753215,1275,1275,1275,1275,0
20230828,184300,2251753215,1275,1275,1275,1275,0
20230828,184200,2251753215,1275,1275,1275,1275,0
20230828,184100,2251753215,1275,1275,1275,1275,0
20230828,184000,2251753215,1275,1275,1275,1275,0
20230828,183900,2251753215,1275,1275,1275,1275,0
20230828,183800,2251753215,1275,1275,1275,1275,0
20230828,183700,2251753215,1275,1275,1275,1275,0
20230828,183600,2251753215,1275,1275,1275,1275,0
20230828,183500,2251753215,1275,1275,1275,1275,0
20230828,183400,2251753215,1275,1275,1275,1275,0
20230828,183300,2251753215,1275,1275,1275,1275,0
20230828,183200,2251753215,1275,1275,1275,1275,0
20230828,183100,2251753215,1275,1275,1275,1275,0
20230828,183000,2251753215,1275,1275,1275,1275,0
20230828,182900,2251753215,1275,1275,1275,1275,0
20230828,182800,2251753215,1275,1275,1275,1275,31780
20230828,182700,2251753215,1275,1275,1275,1275,0
20230828,182600,2251753215,1275,1275,1275,1275,0
20230828,182500,2251753215,1275,1275,1275,1275,0
20230828,182400,2251753215,1275,1275,1275,1275,0
20230828,182300,2251753215,1275,1275,1275,1275,0
20230828,182200,2251753215,1275,1275,1275,1275,0
20230828,182100,2251753215,1275,1275,1275,1275,0
20230828,182000,2251753215,1275,1275,1275,1275,0
20230828,181900,2251753215,1275,1275,1275,1275,0
20230828,181800,2251753215,1275,1275,1275,1275,0
20230828,181700,2251753215,1275,1275,1275,1275,0
20230828,181600,2251753215,1275,1275,1275,1275,0
20230828,181500,2251753215,1275,1275,1275,1275,0
20230828,181400,2251753215,1275,1275,1275,1275,0
20230828,181300,2251753215,1275,1275,1275,1275,0
20230828,181200,2251753215,1275,1275,1275,1275,0
20230828,181100,2251753215,1275,1275,1275,1275,0
20230828,181000,2251753215,1275,1275,1275,1275,0
20230828,180900,2251753215,1275,1275,1275,1275,0
20230828,180800,2251753215,1275,1275,1275,1275,0
20230828,180700,2251753215,1275,1275,1275,1275,0
20230828,180600,2251753215,1275,1275,1275,1275,0
20230828,180500,2251753215,1275,1275,1275,1275,0
20230828,180400,2251753215,1275,1275,1275,1275,0
20230828,180300,2251753215,1275,1275,1275,1275,0
20230828,180200,2251753215,1275,1275,1275,1275,0
20230828,180100,2251753215,1275,1275,1275,1275,0
20230828,180000,2251753215,1275,1275,1275,1275,0
20230828,175900,2251753215,1275,1275,1275,1275,0
20230828,175800,2251753215,1275,1275,1275,1275,31780
20230828,175700,2251753215,1275,1275,1275,1275,0
20230828,175600,2251753215,1275,1275,1275,1275,0
20230828,175500,2251753215,1275,1275,1275,1275,0
20230828,175400,2251753215,1275,1275,1275,1275,0
20230828,175300,2251753215,1275,1275,1275,1275,0
20230828,175200,2251753215,1275,1275,1275,1275,0
20230828,175100,2251753215,1275,1275,1275,1275,0
20230828,175000,2251753215,1275,1275,1275,1275,0
20230828,174900,2251753215,1275,1275,1275,1275,0
20230828,174800,2251753215,1275,1275,1275,1275,0
20230828,174700,2251753215,1275,1275,1275,1275,0
20230828,174600,2251753215,1275,1275,1275,1275,0
20230828,174500,2251753215,1275,1275,1275,1275,0
20230828,174400,2251753215,1275,1275,1275,1275,0
20230828,174300,2251753215,1275,1275,1275,1275,0
20230828,174200,2251753215,1275,1275,1275,1275,0
20230828,174100,2251753215,1275,1275,1275,1275,0
20230828,174000,2251753215,1275,1275,1275,1275,0
20230828,173900,2251753215,1275,1275,1275,1275,0
20230828,173800,2251753215,1275,1275,1275,1275,0
20230828,173700,2251753215,1275,1275,1275,1275,0
20230828,173600,2251753215,1275,1275,1275,1275,0
20230828,173500,2251753215,1275,1275,1275,1275,0
20230828,173400,2251753215,1275,1275,1275,1275,0
20230828,173300,2251753215,1275,1275,1275,1275,0
20230828,173200,2251753215,1275,1275,1275,1275,0
20230828,173100,2251753215,1275,1275,1275,1275,0
20230828,173000,2251753215,1275,1275,1275,1275,0
20230828,172900,2251753215,1275,1275,1275,1275,0
20230828,172800,2251753215,1275,1275,1275,1275,31780
20230828,172700,2251753215,1275,1275,1275,1275,0
20230828,172600,2251753215,1275,1275,1275,1275,0
20230828,172500,2251753215,1275,1275,1275,1275,0
20230828,172400,2251753215,1275,1275,1275,1275,0
20230828,172300,2251753215,1275,1275,1275,1275,0
20230828,172200,2251753215,1275,1275,1275,1275,0
20230828,172100,2251753215,1275,1275,1275,1275,0
20230828,172000,2251753215,1275,1275,1275,1275,0
20230828,171900,2251753215,1275,1275,1275,1275,0
20230828,171800,2251753215,1275,1275,1275,1275,0
20230828,171700,2251753215,1275,1275,1275,1275,0
20230828,171600,2251753215,1275,1275,1275,1275,0
20230828,171500,2251753215,1275,1275,1275,1275,0
20230828,171400,2251753215,1275,1275,1275,1275,0
20230828,171300,2251753215,1275,1275,1275,1275,0
20230828,171200,2251753215,1275,1275,1275,1275,0
20230828,171100,2251753215,1275,1275,1275,1275,0
20230828,171000,2251753215,1275,1275,1275,1275,0
20230828,170900,2251753215,1275,1275,1275,1275,0
20230828,170800,2251753215,1275,1275,1275,1275,0
20230828,170700,2251753215,1275,1275,1275,1275,0
20230828,170600,2251753215,1275,1275,1275,1275,0
20230828,170500,2251753215,1275,1275,1275,1275,0
20230828,170400,2251753215,1275,1275,1275,1275,0
20230828,170300,2251753215,1275,1275,1275,1275,0
20230828,170200,2251753215,1275,1275,1275,1275,0
20230828,170100,2251753215,1275,1275,1275,1275,0
20230828,170000,2251753215,1275,1275,1275,1275,0
20230828,165900,2251753215,1275,1275,1275,1275,0
20230828,165800,2251753215,1275,1275,1275,1275,31780
20230828,165700,2251753215,1275,1275,1275,1275,0
20230828,165600,2251753215,1275,1275,1275,1275,0
20230828,165500,2251753215,1275,1275,1275,1275,0
20230828,165400,2251753215,1275,1275,1275,1275,0
20230828,165300,2251753215,1275,1275,1275,1275,0
20230828,165200,2251753215,1275,1275,1275,1275,0
20230828,165100,2251753215,1275,1275,1275,1275,0
20230828,165000,2251753215,1275,1275,1275,1275,0
20230828,164900,2251753215,1275,1275,1275,1275,0
20230828,164800,2251753215,1275,1275,1275,1275,0
20230828,164700,2251753215,1275,1275,1275,1275,0
20230828,164600,2251753215,1275,1275,1275,1275,0
20230828,164500,2251753215,1275,1275,1275,1275,0
20230828,164400,2251753215,1275,1275,1275,1275,0
20230828,164300,2251753215,1275,1275,1275,1275,0
20230828,164200,2251753215,1275,1275,1275,1275,0
20230828,164100,2251753215,1275,1275,1275,1275,0
20230828,164000,2251753215,1275,1275,1275,1275,0
20230828,163900,2251753215,1275,1275,1275,1275,0
20230828,163800,2251753215,1275,1275,1275,1275,0
20230828,163700,2251753215,1275,1275,1275,1275,0
20230828,163600,2251753215,1275,1275,1275,1275,0
20230828,163500,2251753215,1275,1275,1275,1275,0
20230828,163400,2251753215,1275,1275,1275,1275,0
20230828,163300,2251753215,1275,1275,1275,1275,0
20230828,163200,2251753215,1275,1275,1275,1275,0
20230828,163100,2251753215,1275,1275,1275,1275,0
20230828,163000,2251753215,1275,1275,1275,1275,0
20230828,162900,2251753215,1275,1275,1275,1275,0
20230828,162800,2251753215,1275,1275,1275,1275,31780
20230828,162700,2251753215,1275,1275,1275,1275,0
20230828,162600,2251753215,1275,1275,1275,1275,0
20230828,162500,2251753215,1275,1275,1275,1275,0
20230828,162400,2251753215,1275,1275,1275,1275,0
20230828,162300,2251753215,1275,1275,1275,1275,0
20230828,162200,2251753215,1275,1275,1275,1275,0
20230828,162100,2251753215,1275,1275,1275,1275,0
20230828,162000,2251753215,1275,1275,1275,1275,0
20230828,161900,2251753215,1275,1275,1275,1275,0
20230828,161800,2251753215,1275,1275,1275,1275,0
20230828,161700,2251753215,1275,1275,1275,1275,0
20230828,161600,2251753215,1275,1275,1275,1275,0
20230828,161500,2251753215,1275,1275,1275,1275,0
20230828,161400,2251753215,1275,1275,1275,1275,0
20230828,161300,2251753215,1275,1275,1275,1275,0
20230828,161200,2251753215,1275,1275,1275,1275,0
20230828,161100,2251753215,1275,1275,1275,1275,0
20230828,161000,2251753215,1275,1275,1275,1275,0
20230828,160900,2251753215,1275,1275,1275,1275,0
20230828,160800,2251753215,1275,1275,1275,1275,0
20230828,160700,2251753215,1275,1275,1275,1275,0
20230828,160600,2251753215,1275,1275,1275,1275,0
20230828,160500,2251753215,1275,1275,1275,1275,0
20230828,160400,2251753215,1275,1275,1275,1275,0
20230828,160300,2251753215,1275,1275,1275,1275,0
20230828,160200,2251753215,1275,1275,1275,1275,0
20230828,160100,2251753215,1275,1275,1275,1275,0
20230828,160000,2251753215,1275,1275,1275,1275,0
20230828,155900,2251753215,1275,1275,1275,1275,0
20230828,155800,2251753215,1275,1275,1275,1275,31780
20230828,155700,2251753215,1275,1275,1275,1275,0
20230828,155600,2251753215,1275,1275,1275,1275,0
20230828,155500,2251753215,1275,1275,1275,1275,0
20230828,155400,2251753215,1275,1275,1275,1275,0
20230828,155300,2251753215,1275,1275,1275,1275,0
20230828,155200,2251753215,1275,1275,1275,1275,0
20230828,155100,2251753215,1275,1275,1275,1275,0
20230828,155000,2251753215,1275,1275,1275,1275,0
20230828,154900,2251753215,1275,1275,1275,1275,0
20230828,154800,2251753215,1275,1275,1275,1275,0
20230828,154700,2251753215,1275,1275,1275,1275,0
20230828,154600,2251753215,1275,1275,1275,1275,0
20230828,154500,2251753215,1275,1275,1275,1275,0
20230828,154400,2251753215,1275,1275,1275,1275,0
20230828,154300,2251753215,1275,1275,1275,1275,0
20230828,154200,2251753215,1275,1275,1275,1275,0
20230828,154100,2251753215,1275,1275,1275,1275,0
20230828,154000,2251753215,1275,1275,1275,1275,0
20230828,153900,2251753215,1275,1275,1275,1275,0
20230828,153800,2251753215,1275,1275,1275,1275,0
20230828,153700,2251753215,1275,1275,1275,1275,0
20230828,153600,2251753215,1275,1275,1275,1275,0
20230828,153500,2251753215,1275,1275,1275,1275,0
20230828,153400,2251753215,1275,1275,1275,1275,0
20230828,153300,2251753215,1275,1275,1275,1275,0
20230828,153200,2251753215,1275,1275,1275,1275,0
20230828,153100,2251753215,1275,1275,1275,1275,0
20230828,153000,2251753215,1275,1275,1275,1275,31780
20230828,152900,2211233715,1277,1277,1277,1277,0
20230828,152800,2211233715,1277,1277,1277,1277,0
20230828,152700,2211233715,1277,1277,1277,1277,0
20230828,152600,2211233715,1277,1277,1277,1277,0
20230828,152500,2211233715,1277,1277,1277,1277,0
20230828,152400,2211233715,1277,1277,1277,1277,0
20230828,152300,2211233715,1277,1277,1277,1277,0
20230828,152200,2211233715,1277,1277,1277,1277,0
20230828,152100,2211233715,1277,1277,1277,1277,0
20230828,152000,2211233715,1277,1277,1277,1277,0
20230828,151900,2211233715,1277,1275,1277,1275,1052
20230828,151800,2209890329,1275,1276,1277,1275,2131
20230828,151700,2207169486,1275,1275,1276,1275,13282
20230828,151600,2190222938,1275,1275,1276,1275,839
20230828,151500,2189153209,1275,1274,1275,1274,11594
20230828,151400,2174372440,1274,1274,1275,1274,1553
20230828,151300,2172393917,1274,1274,1274,1274,8469
20230828,151200,2161604411,1274,1270,1274,1270,2427
20230828,151100,2158512433,1274,1275,1275,1274,705
20230828,151000,2157614063,1275,1273,1275,1273,25982
20230828,150900,2124501013,1272,1273,1273,1272,4345
20230828,150800,2118970468,1273,1272,1273,1272,7792
20230828,150700,2109053544,1266,1273,1273,1266,667
20230828,150600,2108204516,1273,1273,1273,1273,6647
20230828,150500,2099742885,1273,1272,1273,1272,4100
20230828,150400,2094527585,1273,1273,1273,1273,0
20230828,150300,2094527585,1273,1273,1273,1273,163
20230828,150200,2094320086,1273,1272,1273,1272,7043
20230828,150100,2085355217,1272,1271,1272,1271,2133
20230828,150000,2082644084,1270,1270,1270,1270,881
20230828,145900,2081525214,1269,1269,1269,1269,1685
20230828,145800,2079386949,1266,1266,1266,1266,0
20230828,145700,2079386949,1266,1266,1266,1266,0
20230828,145600,2079386949,1266,1266,1266,1266,10
20230828,145500,2079374289,1265,1267,1270,1265,11242
20230828,145400,2065148319,1270,1270,1270,1265,5984
20230828,145300,2057574723,1266,1266,1268,1265,4401
20230828,145200,2052004897,1264,1266,1266,1264,15952
20230828,145100,2031835455,1264,1266,1268,1264,17250
20230828,145000,2009995445,1264,1264,1266,1264,10078
20230828,144900,1997256501,1264,1264,1264,1264,233
20230828,144800,1996961989,1264,1264,1264,1264,0
20230828,144700,1996961989,1264,1264,1264,1264,100
20230828,144600,1996835589,1264,1264,1264,1264,2933
20230828,144500,1993128277,1266,1266,1266,1266,0
20230828,144400,1993128277,1266,1264,1266,1264,1452
20230828,144300,1991290143,1264,1264,1264,1264,0
20230828,144200,1991290143,1264,1264,1264,1264,1
20230828,144100,1991288879,1262,1261,1262,1261,516
20230828,144000,1990637945,1261,1261,1261,1261,201
20230828,143900,1990384484,1262,1261,1262,1261,6847
20230828,143800,1981750414,1261,1263,1263,1261,5876
20230828,143700,1974331996,1263,1262,1263,1262,1379
20230828,143600,1972591598,1262,1262,1262,1262,1959
20230828,143500,1970119340,1262,1262,1262,1262,4368
20230828,143400,1964606924,1263,1264,1264,1263,7418
20230828,143300,1955237526,1266,1266,1266,1266,0
20230828,143200,1955237526,1266,1264,1266,1263,3053
20230828,143100,1951377535,1264,1265,1265,1264,2000
20230828,143000,1948849226,1265,1265,1265,1265,0
20230828,142900,1948849226,1265,1266,1266,1265,20724
20230828,142800,1922633070,1266,1266,1266,1266,13
20230828,142700,1922616612,1266,1270,1270,1266,27577
20230828,142600,1887700132,1270,1270,1270,1270,4547
20230828,142500,1881925442,1271,1271,1271,1271,0
20230828,142400,1881925442,1271,1271,1271,1271,0
20230828,142300,1881925442,1271,1271,1271,1271,0
20230828,142200,1881925442,1271,1271,1271,1271,200
20230828,142100,1881671242,1271,1271,1271,1271,4235
20230828,142000,1876288557,1267,1271,1271,1267,127
20230828,141900,1876127644,1267,1267,1267,1267,0
20230828,141800,1876127644,1267,1270,1270,1267,1255
20230828,141700,1874537409,1271,1271,1271,1271,0
20230828,141600,1874537409,1271,1271,1271,1271,0
20230828,141500,1874537409,1271,1271,1271,1271,0
20230828,141400,1874537409,1271,1271,1271,1271,2
20230828,141300,1874534867,1271,1268,1271,1268,300
20230828,141200,1874154464,1268,1268,1268,1268,5672
20230828,141100,1866962368,1269,1269,1269,1269,0
20230828,141000,1866962368,1269,1269,1269,1269,0
20230828,140900,1866962368,1269,1269,1269,1269,50
20230828,140800,1866898918,1272,1270,1272,1270,2
20230828,140700,1866896376,1269,1269,1269,1269,0
20230828,140600,1866896376,1269,1270,1270,1269,133
20230828,140500,1866727486,1270,1270,1270,1270,5988
20230828,140400,1859122726,1270,1272,1272,1270,3352
20230828,140300,1854865682,1270,1270,1270,1270,2273
20230828,140200,1851978972,1270,1270,1270,1270,4
20230828,140100,1851973892,1270,1270,1270,1270,4
20230828,140000,1851968812,1270,1270,1270,1270,6
20230828,135900,1851961192,1270,1270,1270,1270,1902
20230828,135800,1849545652,1270,1270,1270,1270,1102
20230828,135700,1848146112,1270,1269,1270,1268,110
20230828,135600,1848006621,1269,1269,1269,1269,4009
20230828,135500,1842919200,1269,1269,1269,1269,10
20230828,135400,1842906510,1269,1270,1270,1269,1395
20230828,135300,1841135703,1269,1269,1269,1269,207
20230828,135200,1840873020,1270,1270,1270,1270,2
20230828,135100,1840870480,1270,1270,1270,1270,2
20230828,135000,1840867940,1270,1272,1272,1270,2802
20230828,134900,1837309100,1270,1270,1270,1270,5051
20230828,134800,1830894330,1270,1270,1270,1270,2
20230828,134700,1830891790,1270,1270,1270,1270,100
20230828,134600,1830764790,1270,1270,1270,1270,50
20230828,134500,1830701290,1270,1270,1270,1270,0
20230828,134400,1830701290,1270,1270,1270,1270,1238
20230828,134300,1829129030,1270,1270,1270,1270,0
20230828,134200,1829129030,1270,1270,1270,1270,198
20230828,134100,1828877570,1270,1270,1270,1270,2
20230828,134000,1828875030,1270,1270,1270,1270,966
20230828,133900,1827648210,1270,1272,1272,1270,2202
20230828,133800,1824851666,1270,1270,1272,1270,5390
20230828,133700,1818006362,1270,1270,1270,1270,63
20230828,133600,1817926352,1270,1270,1270,1267,255
20230828,133500,1817603240,1270,1270,1270,1267,138
20230828,133400,1817428118,1270,1270,1270,1270,12
20230828,133300,1817412878,1266,1266,1266,1266,0
20230828,133200,1817412878,1266,1266,1266,1266,222
20230828,133100,1817131826,1265,1265,1265,1265,0
20230828,133000,1817131826,1265,1265,1265,1265,11
20230828,132900,1817117911,1265,1266,1266,1265,6826
20230828,132800,1808483017,1265,1265,1265,1265,3
20230828,132700,1808479222,1265,1267,1267,1265,3259
20230828,132600,1804350303,1268,1269,1269,1268,7079
20230828,132500,1795373290,1269,1269,1269,1269,100
20230828,132400,1795246390,1270,1269,1270,1269,4
20230828,132300,1795241313,1270,1269,1270,1269,11
20230828,132200,1795227346,1269,1270,1270,1269,5344
20230828,132100,1788444638,1270,1271,1271,1270,6590
20230828,132000,1780074296,1272,1272,1272,1272,0
20230828,131900,1780074296,1272,1272,1272,1272,6621
20230828,131800,1771652384,1272,1272,1272,1272,1192
20230828,131700,1770136160,1272,1272,1272,1272,200
20230828,131600,1769881760,1274,1274,1274,1274,0
20230828,131500,1769881760,1274,1274,1274,1274,0
20230828,131400,1769881760,1274,1274,1274,1274,0
20230828,131300,1769881760,1274,1274,1274,1274,3
20230828,131200,1769877938,1274,1273,1274,1273,695
20230828,131100,1768993202,1273,1272,1273,1272,4950
20230828,131000,1762691902,1270,1270,1270,1270,17805
20230828,130900,1740079552,1270,1271,1271,1270,2255
20230828,130800,1737214550,1271,1271,1271,1271,5
20230828,130700,1737208195,1271,1271,1271,1271,0
20230828,130600,1737208195,1271,1271,1271,1271,0
20230828,130500,1737208195,1271,1271,1271,1271,3
20230828,130400,1737204382,1271,1271,1271,1271,1
20230828,130300,1737203111,1271,1271,1271,1271,0
20230828,130200,1737203111,1271,1271,1271,1271,2
20230828,130100,1737200569,1270,1270,1270,1270,0
20230828,130000,1737200569,1270,1270,1270,1270,0
20230828,125900,1737200569,1270,1270,1270,1270,807
20230828,125800,1736175679,1270,1271,1271,1270,3720
20230828,125700,1731449572,1271,1271,1271,1271,0
20230828,125600,1731449572,1271,1273,1273,1271,491
20230828,125500,1730824801,1273,1272,1273,1272,1400
20230828,125400,1729043478,1272,1272,1272,1272,50
20230828,125300,1728979878,1273,1273,1273,1273,0
20230828,125200,1728979878,1273,1271,1273,1271,140
20230828,125100,1728801936,1273,1273,1273,1273,694
20230828,125000,1727918474,1273,1273,1273,1273,1000
20230828,124900,1726645474,1273,1273,1273,1273,0
20230828,124800,1726645474,1273,1273,1273,1273,1000
20230828,124700,1725372474,1273,1273,1273,1273,1050
20230828,124600,1724035824,1273,1273,1273,1273,0
20230828,124500,1724035824,1273,1273,1273,1273,0
20230828,124400,1724035824,1273,1273,1273,1273,25
20230828,124300,1724003999,1273,1273,1273,1273,38
20230828,124200,1723955625,1273,1273,1273,1273,0
20230828,124100,1723955625,1273,1273,1273,1273,0
20230828,124000,1723955625,1273,1273,1273,1273,0
20230828,123900,1723955625,1273,1273,1273,1273,1
20230828,123800,1723954352,1273,1273,1273,1273,20
20230828,123700,1723928892,1274,1274,1274,1274,0
20230828,123600,1723928892,1274,1274,1274,1274,1520
20230828,123500,1721992412,1274,1274,1274,1274,1
20230828,123400,1721991138,1270,1273,1273,1270,200
20230828,123300,1721736738,1274,1274,1274,1274,0
20230828,123200,1721736738,1274,1274,1274,1274,1
20230828,123100,1721735464,1273,1273,1273,1273,5006
20230828,123000,1715362826,1273,1273,1273,1273,41
20230828,122900,1715310633,1273,1273,1273,1273,25
20230828,122800,1715278808,1273,1273,1273,1273,2603
20230828,122700,1711965189,1272,1272,1272,1272,199
20230828,122600,1711712061,1272,1272,1272,1272,0
20230828,122500,1711712061,1272,1272,1272,1272,1
20230828,122400,1711710789,1270,1271,1271,1270,10844
20230828,122300,1697928066,1269,1271,1271,1269,224
20230828,122200,1697643564,1270,1271,1271,1270,5000
20230828,122100,1691289564,1269,1269,1269,1269,9741
20230828,122000,1678928235,1270,1271,1271,1269,1440
20230828,121900,1677100736,1270,1270,1270,1270,0
20230828,121800,1677100736,1270,1270,1270,1270,3908
20230828,121700,1672137576,1270,1270,1270,1270,0
20230828,121600,1672137576,1270,1270,1270,1270,2192
20230828,121500,1669353736,1270,1270,1270,1270,0
20230828,121400,1669353736,1270,1270,1270,1270,144
20230828,121300,1669170856,1271,1271,1271,1271,0
20230828,121200,1669170856,1271,1270,1271,1269,4000
20230828,121100,1664093492,1270,1270,1270,1270,50
20230828,121000,1664029992,1271,1271,1271,1271,425
20230828,120900,1663489817,1270,1270,1270,1270,0
20230828,120800,1663489817,1270,1270,1270,1270,13
20230828,120700,1663473307,1271,1271,1271,1271,0
20230828,120600,1663473307,1271,1271,1271,1271,0
20230828,120500,1663473307,1271,1271,1271,1271,103
20230828,120400,1663342394,1268,1270,1270,1268,700
20230828,120300,1662454016,1270,1270,1270,1270,0
20230828,120200,1662454016,1270,1270,1270,1270,218
20230828,120100,1662177156,1271,1271,1271,1271,702
20230828,120000,1661284914,1271,1271,1271,1271,4000
20230828,115900,1656200914,1270,1270,1270,1270,0
20230828,115800,1656200914,1270,1270,1270,1270,200
20230828,115700,1655946914,1271,1271,1271,1271,0
20230828,115600,1655946914,1271,1271,1271,1271,0
20230828,115500,1655946914,1271,1270,1271,1270,3937
20230828,115400,1650946663,1270,1270,1270,1270,86
20230828,115300,1650837443,1270,1270,1270,1270,0
20230828,115200,1650837443,1270,1270,1270,1270,45
20230828,115100,1650780293,1270,1269,1270,1268,15578
20230828,115000,1631026318,1270,1270,1270,1270,10
20230828,114900,1631013618,1269,1269,1269,1269,83
20230828,114800,1630908291,1268,1268,1268,1268,0
20230828,114700,1630908291,1268,1268,1268,1268,592
20230828,114600,1630157635,1268,1268,1268,1268,8
20230828,114500,1630147491,1268,1268,1268,1268,156
20230828,114400,1629949683,1270,1270,1270,1270,0
20230828,114300,1629949683,1270,1273,1273,1270,6553
20230828,114200,1621623655,1273,1270,1273,1270,25860
20230828,114100,1588732424,1270,1270,1270,1270,3
20230828,114000,1588728614,1270,1267,1270,1267,1002
20230828,113900,1587456080,1268,1266,1268,1266,10050
20230828,113800,1574732680,1268,1267,1268,1267,9318
20230828,113700,1562926674,1265,1265,1265,1265,38
20230828,113600,1562878604,1265,1265,1265,1265,9485
20230828,113500,1550880079,1265,1267,1267,1265,114
20230828,113400,1550735822,1267,1267,1267,1267,0
20230828,113300,1550735822,1267,1267,1267,1267,0
20230828,113200,1550735822,1267,1267,1267,1267,0
20230828,113100,1550735822,1267,1267,1267,1267,100
20230828,113000,1550609122,1267,1267,1267,1267,2160
20230828,112900,1547872402,1271,1271,1271,1271,1
20230828,112800,1547871131,1266,1271,1271,1266,44
20230828,112700,1547815421,1270,1270,1270,1270,2766
20230828,112600,1544302601,1270,1270,1270,1270,0
20230828,112500,1544302601,1270,1270,1270,1270,0
20230828,112400,1544302601,1270,1269,1270,1269,2
20230828,112300,1544300062,1264,1264,1264,1264,2001
20230828,112200,1541770798,1263,1270,1270,1263,20100
20230828,112100,1516302414,1270,1269,1270,1269,1000
20230828,112000,1515032914,1269,1270,1270,1269,2655
20230828,111900,1511661065,1270,1270,1270,1270,2374
20230828,111800,1508646085,1270,1270,1270,1270,7541
20230828,111700,1499069015,1269,1269,1269,1269,705
20230828,111600,1498174370,1269,1268,1270,1268,14115
20230828,111500,1480259397,1268,1268,1269,1268,223
20230828,111400,1479976632,1268,1268,1268,1268,0
20230828,111300,1479976632,1268,1268,1268,1268,96
20230828,111200,1479854904,1268,1268,1269,1268,315
20230828,111100,1479455454,1268,1268,1268,1268,869
20230828,111000,1478353562,1267,1267,1267,1267,0
20230828,110900,1478353562,1267,1267,1267,1267,381
20230828,110800,1477870835,1267,1267,1267,1267,1049
20230828,110700,1476541752,1267,1267,1268,1267,5307
20230828,110600,1469817782,1267,1267,1268,1267,1192
20230828,110500,1468307509,1267,1267,1267,1267,0
20230828,110400,1468307509,1267,1267,1267,1267,1
20230828,110300,1468306242,1267,1267,1267,1267,0
20230828,110200,1468306242,1267,1267,1267,1267,0
20230828,110100,1468306242,1267,1266,1267,1266,101
20230828,110000,1468178375,1267,1266,1267,1266,1500
20230828,105900,1466278583,1266,1260,1266,1260,1101
20230828,105800,1464891317,1260,1260,1260,1260,7140
20230828,105700,1455894917,1267,1259,1267,1258,11102
20230828,105600,1441866348,1259,1259,1260,1259,213
20230828,105500,1441598180,1259,1259,1259,1259,278
20230828,105400,1441248178,1260,1260,1260,1260,3898
20230828,105300,1436336698,1260,1260,1260,1260,3609
20230828,105200,1431789358,1260,1260,1260,1260,5929
20230828,105100,1424318818,1260,1260,1260,1260,0
20230828,105000,1424318818,1260,1260,1260,1260,12
20230828,104900,1424303698,1259,1259,1259,1259,0
20230828,104800,1424303698,1259,1260,1260,1259,3104
20230828,104700,1420393371,1260,1260,1260,1260,1355
20230828,104600,1418686071,1260,1260,1260,1259,2837
20230828,104500,1415111930,1260,1266,1266,1260,6591
20230828,104400,1406807259,1260,1260,1260,1260,500
20230828,104300,1406177259,1259,1265,1266,1259,1506
20230828,104200,1404273082,1266,1266,1266,1266,0
20230828,104100,1404273082,1266,1258,1266,1258,19
20230828,104000,1404249108,1259,1260,1260,1259,2617
20230828,103900,1400953073,1267,1267,1267,1267,0
20230828,103800,1400953073,1267,1267,1267,1267,0
20230828,103700,1400953073,1267,1267,1267,1267,0
20230828,103600,1400953073,1267,1261,1267,1260,1643
20230828,103500,1398882586,1263,1263,1263,1263,1
20230828,103400,1398881323,1265,1265,1265,1265,1
20230828,103300,1398880058,1266,1266,1266,1266,81
20230828,103200,1398777512,1265,1268,1268,1265,13464
20230828,103100,1381715552,1268,1268,1268,1268,0
20230828,103000,1381715552,1268,1262,1268,1262,2329
20230828,102900,1378770015,1264,1261,1264,1261,26
20230828,102800,1378737226,1260,1260,1260,1260,894
20230828,102700,1377610786,1257,1257,1257,1257,0
20230828,102600,1377610786,1257,1255,1260,1255,837
20230828,102500,1376558169,1255,1257,1257,1255,6550
20230828,102400,1368330300,1260,1257,1260,1257,11000
20230828,102300,1354473300,1260,1260,1260,1260,788
20230828,102200,1353480420,1261,1259,1261,1259,5000
20230828,102100,1347175668,1260,1260,1260,1260,0
20230828,102000,1347175668,1260,1256,1260,1256,6401
20230828,101900,1339136004,1255,1255,1255,1255,1
20230828,101800,1339134749,1255,1261,1261,1255,38589
20230828,101700,1290611875,1262,1265,1265,1262,7022
20230828,101600,1281743084,1268,1268,1268,1268,10
20230828,101500,1281730404,1268,1268,1268,1268,4179
20230828,101400,1276431432,1268,1270,1270,1268,12562
20230828,101300,1260496518,1270,1270,1271,1270,6794
20230828,101200,1251862768,1270,1269,1270,1269,7376
20230828,101100,1242495327,1268,1268,1268,1268,0
20230828,101000,1242495327,1268,1270,1270,1268,2747
20230828,100900,1239009541,1271,1269,1271,1269,8765
20230828,100800,1227875553,1270,1270,1270,1270,300
20230828,100700,1227494553,1270,1269,1270,1269,3400
20230828,100600,1223179553,1270,1270,1270,1270,8650
20230828,100500,1212194053,1270,1270,1270,1270,127
20230828,100400,1212032763,1270,1270,1270,1270,28860
20230828,100300,1175380563,1270,1270,1270,1270,7431
20230828,100200,1165943193,1269,1268,1269,1268,5249
20230828,100100,1159287428,1267,1267,1267,1267,0
20230828,100000,1159287428,1267,1267,1267,1267,1069
20230828,095900,1157933005,1267,1266,1267,1266,7756
20230828,095800,1148112441,1266,1266,1267,1266,4228
20230828,095700,1142759293,1266,1265,1266,1265,1666
20230828,095600,1140651579,1265,1265,1265,1265,558
20230828,095500,1139945709,1265,1263,1265,1263,3455
20230828,095400,1135575635,1263,1265,1265,1263,105
20230828,095300,1135442874,1265,1265,1265,1265,1
20230828,095200,1135441609,1261,1261,1261,1261,1032
20230828,095100,1134140257,1261,1261,1266,1261,89
20230828,095000,1134027623,1261,1257,1261,1257,2219
20230828,094900,1131234568,1255,1255,1255,1255,0
20230828,094800,1131234568,1255,1255,1255,1255,0
20230828,094700,1131234568,1255,1255,1255,1255,306
20230828,094600,1130850538,1255,1255,1255,1255,4
20230828,094500,1130845518,1254,1255,1255,1254,32
20230828,094400,1130805360,1252,1252,1252,1252,0
20230828,094300,1130805360,1252,1252,1252,1252,797
20230828,094200,1129807516,1251,1252,1252,1251,442
20230828,094100,1129254532,1251,1252,1252,1251,10684
20230828,094000,1115878974,1252,1254,1255,1251,16329
20230828,093900,1095431457,1254,1259,1259,1254,20215
20230828,093800,1070067622,1259,1261,1265,1255,11170
20230828,093700,1056021331,1261,1261,1269,1261,1362
20230828,093600,1054303841,1269,1263,1269,1260,15994
20230828,093500,1034134369,1264,1265,1265,1264,6397
20230828,093400,1026047966,1265,1266,1270,1265,5052
20230828,093300,1019655546,1267,1271,1271,1267,1419
20230828,093200,1017854018,1271,1272,1272,1271,3397
20230828,093100,1013536332,1272,1272,1272,1272,2
20230828,093000,1013533788,1270,1269,1272,1269,60762
20230828,092900,936351715,1270,1270,1270,1270,8
20230828,092800,936341555,1270,1270,1270,1269,779
20230828,092700,935352269,1270,1262,1270,1261,17469
20230828,092600,913274350,1262,1265,1265,1261,17535
20230828,092500,891135913,1266,1273,1273,1266,12995
20230828,092400,874653555,1274,1278,1278,1274,3631
20230828,092300,870027261,1274,1277,1277,1274,7024
20230828,092200,861065813,1278,1278,1278,1278,4152
20230828,092100,855759557,1280,1278,1281,1277,1080
20230828,092000,854377256,1277,1280,1281,1277,18934
20230828,091900,830178111,1279,1276,1280,1276,5643
20230828,091800,822961891,1277,1281,1281,1277,1943
20230828,091700,820475044,1281,1271,1281,1270,23163
20230828,091600,790877812,1267,1270,1270,1267,3285
20230828,091500,786710661,1277,1287,1288,1264,15772
20230828,091400,766486473,1286,1276,1286,1276,34908
20230828,091300,721800425,1277,1267,1278,1267,60915
20230828,091200,644274565,1262,1262,1263,1262,2437
20230828,091100,641196689,1262,1264,1269,1262,12102
20230828,091000,625890385,1263,1265,1273,1260,43259
20230828,090900,571270916,1261,1271,1278,1261,41345
20230828,090800,518694771,1278,1275,1280,1271,37471
20230828,090700,470931336,1275,1264,1275,1257,45277
20230828,090600,413594365,1264,1257,1266,1257,30213
20230828,090500,375475398,1255,1254,1258,1252,64889
20230828,090400,294030069,1252,1250,1256,1250,31553
20230828,090300,254433593,1250,1255,1260,1250,53589
20230828,090200,187135211,1255,1242,1260,1242,72431
20230828,090100,96328933,1242,1226,1255,1226,47639
20230828,090000,36935071,1226,1215,1226,1215,30370