KissMeData/328380/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,203800,292251633,1433,1433,1433,1433,3614
20230828,203700,292251633,1433,1433,1433,1433,0
20230828,203600,292251633,1433,1433,1433,1433,0
20230828,203500,292251633,1433,1433,1433,1433,0
20230828,203400,292251633,1433,1433,1433,1433,0
20230828,203300,292251633,1433,1433,1433,1433,0
20230828,203200,292251633,1433,1433,1433,1433,0
20230828,203100,292251633,1433,1433,1433,1433,0
20230828,203000,292251633,1433,1433,1433,1433,0
20230828,202900,292251633,1433,1433,1433,1433,0
20230828,202800,292251633,1433,1433,1433,1433,0
20230828,202700,292251633,1433,1433,1433,1433,0
20230828,202600,292251633,1433,1433,1433,1433,0
20230828,202500,292251633,1433,1433,1433,1433,0
20230828,202400,292251633,1433,1433,1433,1433,0
20230828,202300,292251633,1433,1433,1433,1433,0
20230828,202200,292251633,1433,1433,1433,1433,0
20230828,202100,292251633,1433,1433,1433,1433,0
20230828,202000,292251633,1433,1433,1433,1433,0
20230828,201900,292251633,1433,1433,1433,1433,0
20230828,201800,292251633,1433,1433,1433,1433,0
20230828,201700,292251633,1433,1433,1433,1433,0
20230828,201600,292251633,1433,1433,1433,1433,0
20230828,201500,292251633,1433,1433,1433,1433,0
20230828,201400,292251633,1433,1433,1433,1433,0
20230828,201300,292251633,1433,1433,1433,1433,0
20230828,201200,292251633,1433,1433,1433,1433,0
20230828,201100,292251633,1433,1433,1433,1433,0
20230828,201000,292251633,1433,1433,1433,1433,0
20230828,200900,292251633,1433,1433,1433,1433,0
20230828,200800,292251633,1433,1433,1433,1433,3614
20230828,200700,292251633,1433,1433,1433,1433,0
20230828,200600,292251633,1433,1433,1433,1433,0
20230828,200500,292251633,1433,1433,1433,1433,0
20230828,200400,292251633,1433,1433,1433,1433,0
20230828,200300,292251633,1433,1433,1433,1433,0
20230828,200200,292251633,1433,1433,1433,1433,0
20230828,200100,292251633,1433,1433,1433,1433,0
20230828,200000,292251633,1433,1433,1433,1433,0
20230828,195900,292251633,1433,1433,1433,1433,0
20230828,195800,292251633,1433,1433,1433,1433,0
20230828,195700,292251633,1433,1433,1433,1433,0
20230828,195600,292251633,1433,1433,1433,1433,0
20230828,195500,292251633,1433,1433,1433,1433,0
20230828,195400,292251633,1433,1433,1433,1433,0
20230828,195300,292251633,1433,1433,1433,1433,0
20230828,195200,292251633,1433,1433,1433,1433,0
20230828,195100,292251633,1433,1433,1433,1433,0
20230828,195000,292251633,1433,1433,1433,1433,0
20230828,194900,292251633,1433,1433,1433,1433,0
20230828,194800,292251633,1433,1433,1433,1433,0
20230828,194700,292251633,1433,1433,1433,1433,0
20230828,194600,292251633,1433,1433,1433,1433,0
20230828,194500,292251633,1433,1433,1433,1433,0
20230828,194400,292251633,1433,1433,1433,1433,0
20230828,194300,292251633,1433,1433,1433,1433,0
20230828,194200,292251633,1433,1433,1433,1433,0
20230828,194100,292251633,1433,1433,1433,1433,0
20230828,194000,292251633,1433,1433,1433,1433,0
20230828,193900,292251633,1433,1433,1433,1433,0
20230828,193800,292251633,1433,1433,1433,1433,3614
20230828,193700,292251633,1433,1433,1433,1433,0
20230828,193600,292251633,1433,1433,1433,1433,0
20230828,193500,292251633,1433,1433,1433,1433,0
20230828,193400,292251633,1433,1433,1433,1433,0
20230828,193300,292251633,1433,1433,1433,1433,0
20230828,193200,292251633,1433,1433,1433,1433,0
20230828,193100,292251633,1433,1433,1433,1433,0
20230828,193000,292251633,1433,1433,1433,1433,0
20230828,192900,292251633,1433,1433,1433,1433,0
20230828,192800,292251633,1433,1433,1433,1433,0
20230828,192700,292251633,1433,1433,1433,1433,0
20230828,192600,292251633,1433,1433,1433,1433,0
20230828,192500,292251633,1433,1433,1433,1433,0
20230828,192400,292251633,1433,1433,1433,1433,0
20230828,192300,292251633,1433,1433,1433,1433,0
20230828,192200,292251633,1433,1433,1433,1433,0
20230828,192100,292251633,1433,1433,1433,1433,0
20230828,192000,292251633,1433,1433,1433,1433,0
20230828,191900,292251633,1433,1433,1433,1433,0
20230828,191800,292251633,1433,1433,1433,1433,0
20230828,191700,292251633,1433,1433,1433,1433,0
20230828,191600,292251633,1433,1433,1433,1433,0
20230828,191500,292251633,1433,1433,1433,1433,0
20230828,191400,292251633,1433,1433,1433,1433,0
20230828,191300,292251633,1433,1433,1433,1433,0
20230828,191200,292251633,1433,1433,1433,1433,0
20230828,191100,292251633,1433,1433,1433,1433,0
20230828,191000,292251633,1433,1433,1433,1433,0
20230828,190900,292251633,1433,1433,1433,1433,0
20230828,190800,292251633,1433,1433,1433,1433,3614
20230828,190700,292251633,1433,1433,1433,1433,0
20230828,190600,292251633,1433,1433,1433,1433,0
20230828,190500,292251633,1433,1433,1433,1433,0
20230828,190400,292251633,1433,1433,1433,1433,0
20230828,190300,292251633,1433,1433,1433,1433,0
20230828,190200,292251633,1433,1433,1433,1433,0
20230828,190100,292251633,1433,1433,1433,1433,0
20230828,190000,292251633,1433,1433,1433,1433,0
20230828,185900,292251633,1433,1433,1433,1433,0
20230828,185800,292251633,1433,1433,1433,1433,0
20230828,185700,292251633,1433,1433,1433,1433,0
20230828,185600,292251633,1433,1433,1433,1433,0
20230828,185500,292251633,1433,1433,1433,1433,0
20230828,185400,292251633,1433,1433,1433,1433,0
20230828,185300,292251633,1433,1433,1433,1433,0
20230828,185200,292251633,1433,1433,1433,1433,0
20230828,185100,292251633,1433,1433,1433,1433,0
20230828,185000,292251633,1433,1433,1433,1433,0
20230828,184900,292251633,1433,1433,1433,1433,0
20230828,184800,292251633,1433,1433,1433,1433,0
20230828,184700,292251633,1433,1433,1433,1433,0
20230828,184600,292251633,1433,1433,1433,1433,0
20230828,184500,292251633,1433,1433,1433,1433,0
20230828,184400,292251633,1433,1433,1433,1433,0
20230828,184300,292251633,1433,1433,1433,1433,0
20230828,184200,292251633,1433,1433,1433,1433,0
20230828,184100,292251633,1433,1433,1433,1433,0
20230828,184000,292251633,1433,1433,1433,1433,0
20230828,183900,292251633,1433,1433,1433,1433,0
20230828,183800,292251633,1433,1433,1433,1433,3614
20230828,183700,292251633,1433,1433,1433,1433,0
20230828,183600,292251633,1433,1433,1433,1433,0
20230828,183500,292251633,1433,1433,1433,1433,0
20230828,183400,292251633,1433,1433,1433,1433,0
20230828,183300,292251633,1433,1433,1433,1433,0
20230828,183200,292251633,1433,1433,1433,1433,0
20230828,183100,292251633,1433,1433,1433,1433,0
20230828,183000,292251633,1433,1433,1433,1433,0
20230828,182900,292251633,1433,1433,1433,1433,0
20230828,182800,292251633,1433,1433,1433,1433,0
20230828,182700,292251633,1433,1433,1433,1433,0
20230828,182600,292251633,1433,1433,1433,1433,0
20230828,182500,292251633,1433,1433,1433,1433,0
20230828,182400,292251633,1433,1433,1433,1433,0
20230828,182300,292251633,1433,1433,1433,1433,0
20230828,182200,292251633,1433,1433,1433,1433,0
20230828,182100,292251633,1433,1433,1433,1433,0
20230828,182000,292251633,1433,1433,1433,1433,0
20230828,181900,292251633,1433,1433,1433,1433,0
20230828,181800,292251633,1433,1433,1433,1433,0
20230828,181700,292251633,1433,1433,1433,1433,0
20230828,181600,292251633,1433,1433,1433,1433,0
20230828,181500,292251633,1433,1433,1433,1433,0
20230828,181400,292251633,1433,1433,1433,1433,0
20230828,181300,292251633,1433,1433,1433,1433,0
20230828,181200,292251633,1433,1433,1433,1433,0
20230828,181100,292251633,1433,1433,1433,1433,0
20230828,181000,292251633,1433,1433,1433,1433,0
20230828,180900,292251633,1433,1433,1433,1433,0
20230828,180800,292251633,1433,1433,1433,1433,3614
20230828,180700,292251633,1433,1433,1433,1433,0
20230828,180600,292251633,1433,1433,1433,1433,0
20230828,180500,292251633,1433,1433,1433,1433,0
20230828,180400,292251633,1433,1433,1433,1433,0
20230828,180300,292251633,1433,1433,1433,1433,0
20230828,180200,292251633,1433,1433,1433,1433,0
20230828,180100,292251633,1433,1433,1433,1433,0
20230828,180000,292251633,1433,1433,1433,1433,0
20230828,175900,292251633,1433,1433,1433,1433,0
20230828,175800,292251633,1433,1433,1433,1433,0
20230828,175700,292251633,1433,1433,1433,1433,0
20230828,175600,292251633,1433,1433,1433,1433,0
20230828,175500,292251633,1433,1433,1433,1433,0
20230828,175400,292251633,1433,1433,1433,1433,0
20230828,175300,292251633,1433,1433,1433,1433,0
20230828,175200,292251633,1433,1433,1433,1433,0
20230828,175100,292251633,1433,1433,1433,1433,0
20230828,175000,292251633,1433,1433,1433,1433,0
20230828,174900,292251633,1433,1433,1433,1433,0
20230828,174800,292251633,1433,1433,1433,1433,0
20230828,174700,292251633,1433,1433,1433,1433,0
20230828,174600,292251633,1433,1433,1433,1433,0
20230828,174500,292251633,1433,1433,1433,1433,0
20230828,174400,292251633,1433,1433,1433,1433,0
20230828,174300,292251633,1433,1433,1433,1433,0
20230828,174200,292251633,1433,1433,1433,1433,0
20230828,174100,292251633,1433,1433,1433,1433,0
20230828,174000,292251633,1433,1433,1433,1433,0
20230828,173900,292251633,1433,1433,1433,1433,0
20230828,173800,292251633,1433,1433,1433,1433,3614
20230828,173700,292251633,1433,1433,1433,1433,0
20230828,173600,292251633,1433,1433,1433,1433,0
20230828,173500,292251633,1433,1433,1433,1433,0
20230828,173400,292251633,1433,1433,1433,1433,0
20230828,173300,292251633,1433,1433,1433,1433,0
20230828,173200,292251633,1433,1433,1433,1433,0
20230828,173100,292251633,1433,1433,1433,1433,0
20230828,173000,292251633,1433,1433,1433,1433,0
20230828,172900,292251633,1433,1433,1433,1433,0
20230828,172800,292251633,1433,1433,1433,1433,0
20230828,172700,292251633,1433,1433,1433,1433,0
20230828,172600,292251633,1433,1433,1433,1433,0
20230828,172500,292251633,1433,1433,1433,1433,0
20230828,172400,292251633,1433,1433,1433,1433,0
20230828,172300,292251633,1433,1433,1433,1433,0
20230828,172200,292251633,1433,1433,1433,1433,0
20230828,172100,292251633,1433,1433,1433,1433,0
20230828,172000,292251633,1433,1433,1433,1433,0
20230828,171900,292251633,1433,1433,1433,1433,0
20230828,171800,292251633,1433,1433,1433,1433,0
20230828,171700,292251633,1433,1433,1433,1433,0
20230828,171600,292251633,1433,1433,1433,1433,0
20230828,171500,292251633,1433,1433,1433,1433,0
20230828,171400,292251633,1433,1433,1433,1433,0
20230828,171300,292251633,1433,1433,1433,1433,0
20230828,171200,292251633,1433,1433,1433,1433,0
20230828,171100,292251633,1433,1433,1433,1433,0
20230828,171000,292251633,1433,1433,1433,1433,0
20230828,170900,292251633,1433,1433,1433,1433,0
20230828,170800,292251633,1433,1433,1433,1433,3614
20230828,170700,292251633,1433,1433,1433,1433,0
20230828,170600,292251633,1433,1433,1433,1433,0
20230828,170500,292251633,1433,1433,1433,1433,0
20230828,170400,292251633,1433,1433,1433,1433,0
20230828,170300,292251633,1433,1433,1433,1433,0
20230828,170200,292251633,1433,1433,1433,1433,0
20230828,170100,292251633,1433,1433,1433,1433,0
20230828,170000,292251633,1433,1433,1433,1433,0
20230828,165900,292251633,1433,1433,1433,1433,0
20230828,165800,292251633,1433,1433,1433,1433,0
20230828,165700,292251633,1433,1433,1433,1433,0
20230828,165600,292251633,1433,1433,1433,1433,0
20230828,165500,292251633,1433,1433,1433,1433,0
20230828,165400,292251633,1433,1433,1433,1433,0
20230828,165300,292251633,1433,1433,1433,1433,0
20230828,165200,292251633,1433,1433,1433,1433,0
20230828,165100,292251633,1433,1433,1433,1433,0
20230828,165000,292251633,1433,1433,1433,1433,0
20230828,164900,292251633,1433,1433,1433,1433,0
20230828,164800,292251633,1433,1433,1433,1433,0
20230828,164700,292251633,1433,1433,1433,1433,0
20230828,164600,292251633,1433,1433,1433,1433,0
20230828,164500,292251633,1433,1433,1433,1433,0
20230828,164400,292251633,1433,1433,1433,1433,0
20230828,164300,292251633,1433,1433,1433,1433,0
20230828,164200,292251633,1433,1433,1433,1433,0
20230828,164100,292251633,1433,1433,1433,1433,0
20230828,164000,292251633,1433,1433,1433,1433,0
20230828,163900,292251633,1433,1433,1433,1433,0
20230828,163800,292251633,1433,1433,1433,1433,3614
20230828,163700,292251633,1433,1433,1433,1433,0
20230828,163600,292251633,1433,1433,1433,1433,0
20230828,163500,292251633,1433,1433,1433,1433,0
20230828,163400,292251633,1433,1433,1433,1433,0
20230828,163300,292251633,1433,1433,1433,1433,0
20230828,163200,292251633,1433,1433,1433,1433,0
20230828,163100,292251633,1433,1433,1433,1433,0
20230828,163000,292251633,1433,1433,1433,1433,0
20230828,162900,292251633,1433,1433,1433,1433,0
20230828,162800,292251633,1433,1433,1433,1433,0
20230828,162700,292251633,1433,1433,1433,1433,0
20230828,162600,292251633,1433,1433,1433,1433,0
20230828,162500,292251633,1433,1433,1433,1433,0
20230828,162400,292251633,1433,1433,1433,1433,0
20230828,162300,292251633,1433,1433,1433,1433,0
20230828,162200,292251633,1433,1433,1433,1433,0
20230828,162100,292251633,1433,1433,1433,1433,0
20230828,162000,292251633,1433,1433,1433,1433,0
20230828,161900,292251633,1433,1433,1433,1433,0
20230828,161800,292251633,1433,1433,1433,1433,0
20230828,161700,292251633,1433,1433,1433,1433,0
20230828,161600,292251633,1433,1433,1433,1433,0
20230828,161500,292251633,1433,1433,1433,1433,0
20230828,161400,292251633,1433,1433,1433,1433,0
20230828,161300,292251633,1433,1433,1433,1433,0
20230828,161200,292251633,1433,1433,1433,1433,0
20230828,161100,292251633,1433,1433,1433,1433,0
20230828,161000,292251633,1433,1433,1433,1433,0
20230828,160900,292251633,1433,1433,1433,1433,0
20230828,160800,292251633,1433,1433,1433,1433,3614
20230828,160700,292251633,1433,1433,1433,1433,0
20230828,160600,292251633,1433,1433,1433,1433,0
20230828,160500,292251633,1433,1433,1433,1433,0
20230828,160400,292251633,1433,1433,1433,1433,0
20230828,160300,292251633,1433,1433,1433,1433,0
20230828,160200,292251633,1433,1433,1433,1433,0
20230828,160100,292251633,1433,1433,1433,1433,0
20230828,160000,292251633,1433,1433,1433,1433,0
20230828,155900,292251633,1433,1433,1433,1433,0
20230828,155800,292251633,1433,1433,1433,1433,0
20230828,155700,292251633,1433,1433,1433,1433,0
20230828,155600,292251633,1433,1433,1433,1433,0
20230828,155500,292251633,1433,1433,1433,1433,0
20230828,155400,292251633,1433,1433,1433,1433,0
20230828,155300,292251633,1433,1433,1433,1433,0
20230828,155200,292251633,1433,1433,1433,1433,0
20230828,155100,292251633,1433,1433,1433,1433,0
20230828,155000,292251633,1433,1433,1433,1433,0
20230828,154900,292251633,1433,1433,1433,1433,0
20230828,154800,292251633,1433,1433,1433,1433,0
20230828,154700,292251633,1433,1433,1433,1433,0
20230828,154600,292251633,1433,1433,1433,1433,0
20230828,154500,292251633,1433,1433,1433,1433,0
20230828,154400,292251633,1433,1433,1433,1433,0
20230828,154300,292251633,1433,1433,1433,1433,0
20230828,154200,292251633,1433,1433,1433,1433,0
20230828,154100,292251633,1433,1433,1433,1433,0
20230828,154000,292251633,1433,1433,1433,1433,0
20230828,153900,292251633,1433,1433,1433,1433,0
20230828,153800,292251633,1433,1433,1433,1433,3614
20230828,153700,292251633,1433,1433,1433,1433,0
20230828,153600,292251633,1433,1433,1433,1433,0
20230828,153500,292251633,1433,1433,1433,1433,0
20230828,153400,292251633,1433,1433,1433,1433,0
20230828,153300,292251633,1433,1433,1433,1433,0
20230828,153200,292251633,1433,1433,1433,1433,0
20230828,153100,292251633,1433,1433,1433,1433,0
20230828,153000,292251633,1433,1433,1433,1433,3614
20230828,152900,287072771,1431,1431,1431,1431,0
20230828,152800,287072771,1431,1431,1431,1431,0
20230828,152700,287072771,1431,1431,1431,1431,0
20230828,152600,287072771,1431,1431,1431,1431,0
20230828,152500,287072771,1431,1431,1431,1431,0
20230828,152400,287072771,1431,1431,1431,1431,0
20230828,152300,287072771,1431,1431,1431,1431,0
20230828,152200,287072771,1431,1431,1431,1431,0
20230828,152100,287072771,1431,1431,1431,1431,0
20230828,152000,287072771,1431,1431,1431,1431,0
20230828,151900,287072771,1431,1431,1431,1431,145
20230828,151800,286865276,1431,1429,1431,1427,2634
20230828,151700,283101940,1427,1427,1427,1427,0
20230828,151600,283101940,1427,1427,1427,1427,57
20230828,151500,283020601,1429,1429,1429,1429,30
20230828,151400,282977731,1429,1430,1430,1429,194
20230828,151300,282700485,1430,1430,1430,1430,0
20230828,151200,282700485,1430,1430,1430,1430,4
20230828,151100,282694765,1431,1430,1431,1430,932
20230828,151000,281362003,1430,1430,1430,1430,20
20230828,150900,281333403,1430,1428,1430,1428,1002
20230828,150800,279902543,1430,1430,1430,1430,101
20230828,150700,279758113,1430,1430,1430,1430,66
20230828,150600,279663733,1430,1430,1430,1430,0
20230828,150500,279663733,1430,1430,1430,1430,0
20230828,150400,279663733,1430,1430,1430,1430,0
20230828,150300,279663733,1430,1430,1430,1430,1
20230828,150200,279662303,1429,1429,1429,1429,200
20230828,150100,279376503,1429,1429,1429,1429,1
20230828,150000,279375074,1425,1425,1425,1425,0
20230828,145900,279375074,1425,1425,1425,1425,0
20230828,145800,279375074,1425,1425,1425,1425,100
20230828,145700,279232574,1429,1429,1429,1429,0
20230828,145600,279232574,1429,1426,1429,1426,4469
20230828,145500,272850617,1426,1426,1426,1426,4331
20230828,145400,266674611,1426,1426,1426,1426,4000
20230828,145300,260970611,1426,1426,1426,1426,2276
20230828,145200,257725035,1426,1428,1428,1426,20
20230828,145100,257696495,1428,1428,1428,1428,0
20230828,145000,257696495,1428,1428,1428,1428,0
20230828,144900,257696495,1428,1427,1428,1427,502
20230828,144800,256980139,1428,1428,1428,1428,0
20230828,144700,256980139,1428,1428,1428,1428,0
20230828,144600,256980139,1428,1428,1428,1428,1
20230828,144500,256978711,1428,1428,1428,1428,2
20230828,144400,256975855,1429,1429,1429,1429,0
20230828,144300,256975855,1429,1429,1429,1429,0
20230828,144200,256975855,1429,1429,1429,1429,1
20230828,144100,256974426,1429,1429,1429,1429,0
20230828,144000,256974426,1429,1429,1429,1429,10
20230828,143900,256960136,1429,1429,1429,1429,0
20230828,143800,256960136,1429,1428,1429,1428,1001
20230828,143700,255530707,1428,1428,1428,1428,0
20230828,143600,255530707,1428,1428,1428,1428,600
20230828,143500,254673907,1426,1427,1427,1426,7704
20230828,143400,243687903,1426,1426,1426,1426,8
20230828,143300,243676495,1426,1426,1426,1426,548
20230828,143200,242895047,1429,1429,1429,1429,0
20230828,143100,242895047,1429,1429,1429,1429,20
20230828,143000,242866467,1430,1430,1430,1430,2
20230828,142900,242863607,1430,1430,1430,1430,0
20230828,142800,242863607,1430,1430,1430,1430,0
20230828,142700,242863607,1430,1430,1430,1430,0
20230828,142600,242863607,1430,1430,1430,1430,2000
20230828,142500,240003607,1430,1430,1430,1430,0
20230828,142400,240003607,1430,1430,1430,1430,1
20230828,142300,240002177,1426,1426,1426,1426,500
20230828,142200,239289177,1430,1430,1430,1430,0
20230828,142100,239289177,1430,1426,1430,1426,1391
20230828,142000,237305607,1430,1426,1430,1426,41
20230828,141900,237247137,1430,1430,1430,1426,1192
20230828,141800,235545300,1430,1431,1431,1430,2
20230828,141700,235542439,1433,1433,1433,1433,0
20230828,141600,235542439,1433,1433,1433,1433,0
20230828,141500,235542439,1433,1433,1433,1433,0
20230828,141400,235542439,1433,1432,1433,1432,400
20230828,141300,234969473,1433,1433,1433,1433,0
20230828,141200,234969473,1433,1433,1433,1433,0
20230828,141100,234969473,1433,1433,1433,1433,0
20230828,141000,234969473,1433,1433,1433,1433,0
20230828,140900,234969473,1433,1433,1433,1433,0
20230828,140800,234969473,1433,1433,1433,1433,10
20230828,140700,234955143,1429,1429,1429,1429,0
20230828,140600,234955143,1429,1429,1429,1429,0
20230828,140500,234955143,1429,1429,1429,1429,476
20230828,140400,234274939,1429,1429,1429,1429,672
20230828,140300,233314651,1429,1429,1429,1429,151
20230828,140200,233098872,1433,1433,1433,1433,150
20230828,140100,232883922,1433,1430,1433,1429,7001
20230828,140000,222874489,1434,1433,1434,1433,722
20230828,135900,221839862,1432,1431,1432,1430,2048
20230828,135800,218909429,1431,1431,1431,1431,1
20230828,135700,218907998,1430,1430,1430,1430,41
20230828,135600,218849368,1430,1430,1430,1430,169
20230828,135500,218607698,1430,1430,1430,1430,0
20230828,135400,218607698,1430,1429,1430,1429,273
20230828,135300,218217310,1430,1430,1430,1430,1
20230828,135200,218215880,1427,1427,1427,1427,0
20230828,135100,218215880,1427,1427,1427,1427,12
20230828,135000,218198756,1430,1430,1430,1430,15
20230828,134900,218177306,1430,1430,1430,1430,0
20230828,134800,218177306,1430,1430,1430,1430,0
20230828,134700,218177306,1430,1430,1430,1430,0
20230828,134600,218177306,1430,1430,1430,1430,0
20230828,134500,218177306,1430,1430,1430,1430,0
20230828,134400,218177306,1430,1430,1430,1430,222
20230828,134300,217859846,1430,1430,1430,1430,200
20230828,134200,217573846,1431,1431,1431,1431,2
20230828,134100,217570984,1430,1430,1430,1430,1078
20230828,134000,216029444,1430,1430,1430,1430,0
20230828,133900,216029444,1430,1430,1430,1430,0
20230828,133800,216029444,1430,1430,1430,1430,0
20230828,133700,216029444,1430,1430,1430,1430,0
20230828,133600,216029444,1430,1431,1431,1430,2803
20230828,133500,212021076,1431,1430,1431,1430,2277
20230828,133400,208764844,1430,1430,1430,1430,3621
20230828,133300,203586814,1430,1430,1430,1430,100
20230828,133200,203443814,1430,1431,1431,1430,12
20230828,133100,203426652,1430,1429,1430,1429,447
20230828,133000,202787853,1428,1428,1428,1428,20
20230828,132900,202759293,1428,1428,1428,1428,139
20230828,132800,202560801,1428,1428,1428,1428,0
20230828,132700,202560801,1428,1428,1428,1428,0
20230828,132600,202560801,1428,1428,1428,1428,0
20230828,132500,202560801,1428,1428,1428,1428,1
20230828,132400,202559373,1429,1429,1429,1429,0
20230828,132300,202559373,1429,1429,1429,1429,0
20230828,132200,202559373,1429,1429,1429,1429,0
20230828,132100,202559373,1429,1429,1429,1429,0
20230828,132000,202559373,1429,1429,1429,1429,0
20230828,131900,202559373,1429,1429,1429,1429,0
20230828,131800,202559373,1429,1429,1429,1429,1
20230828,131700,202557944,1421,1421,1421,1421,0
20230828,131600,202557944,1421,1430,1430,1421,2000
20230828,131500,199706806,1431,1431,1431,1431,0
20230828,131400,199706806,1431,1431,1431,1431,32
20230828,131300,199661014,1431,1431,1431,1431,0
20230828,131200,199661014,1431,1431,1431,1431,718
20230828,131100,198633556,1430,1430,1430,1430,0
20230828,131000,198633556,1430,1430,1430,1430,0
20230828,130900,198633556,1430,1428,1430,1428,6346
20230828,130800,189563107,1427,1427,1427,1427,176
20230828,130700,189311955,1427,1427,1427,1427,25
20230828,130600,189276280,1428,1428,1428,1428,0
20230828,130500,189276280,1428,1428,1428,1428,0
20230828,130400,189276280,1428,1428,1428,1428,300
20230828,130300,188847880,1428,1428,1428,1428,0
20230828,130200,188847880,1428,1428,1428,1428,0
20230828,130100,188847880,1428,1428,1428,1428,1
20230828,130000,188846452,1428,1428,1428,1428,0
20230828,125900,188846452,1428,1428,1428,1428,32
20230828,125800,188800756,1424,1424,1424,1424,0
20230828,125700,188800756,1424,1424,1424,1424,100
20230828,125600,188658356,1424,1424,1424,1424,0
20230828,125500,188658356,1424,1424,1424,1424,0
20230828,125400,188658356,1424,1424,1424,1424,600
20230828,125300,187803956,1424,1424,1424,1424,0
20230828,125200,187803956,1424,1424,1424,1424,1
20230828,125100,187802532,1424,1426,1426,1424,417
20230828,125000,187208390,1427,1427,1427,1427,0
20230828,124900,187208390,1427,1427,1427,1427,386
20230828,124800,186657568,1429,1429,1429,1429,0
20230828,124700,186657568,1429,1428,1429,1428,931
20230828,124600,185327799,1428,1428,1428,1428,1572
20230828,124500,183082983,1428,1427,1428,1427,934
20230828,124400,181749845,1426,1426,1426,1426,300
20230828,124300,181322045,1427,1427,1427,1427,2
20230828,124200,181319191,1427,1427,1427,1427,0
20230828,124100,181319191,1427,1426,1427,1426,270
20230828,124000,180933902,1427,1426,1427,1426,33
20230828,123900,180886843,1426,1426,1426,1426,2
20230828,123800,180883991,1426,1426,1426,1426,0
20230828,123700,180883991,1426,1426,1426,1426,3
20230828,123600,180879713,1426,1426,1426,1426,63
20230828,123500,180789875,1427,1427,1427,1427,0
20230828,123400,180789875,1427,1427,1427,1427,30
20230828,123300,180747065,1430,1430,1430,1430,0
20230828,123200,180747065,1430,1430,1430,1430,0
20230828,123100,180747065,1430,1430,1430,1430,833
20230828,123000,179555875,1430,1428,1430,1428,2197
20230828,122900,176415281,1428,1428,1428,1428,103
20230828,122800,176268197,1426,1426,1426,1426,0
20230828,122700,176268197,1426,1426,1426,1426,9
20230828,122600,176255363,1426,1426,1427,1426,569
20230828,122500,175443939,1426,1426,1426,1426,6
20230828,122400,175435383,1426,1424,1426,1424,639
20230828,122300,174524601,1424,1424,1424,1424,302
20230828,122200,174094553,1424,1421,1424,1421,554
20230828,122100,173306110,1421,1423,1423,1421,107
20230828,122000,173153963,1421,1421,1421,1421,199
20230828,121900,172871184,1421,1421,1421,1421,720
20230828,121800,171848064,1421,1421,1421,1421,42
20230828,121700,171788382,1421,1421,1421,1421,13
20230828,121600,171769909,1421,1421,1421,1421,0
20230828,121500,171769909,1421,1421,1421,1421,0
20230828,121400,171769909,1421,1421,1421,1421,0
20230828,121300,171769909,1421,1421,1421,1421,1
20230828,121200,171768488,1421,1421,1421,1421,0
20230828,121100,171768488,1421,1421,1421,1421,0
20230828,121000,171768488,1421,1421,1421,1421,0
20230828,120900,171768488,1421,1421,1421,1421,0
20230828,120800,171768488,1421,1421,1421,1421,0
20230828,120700,171768488,1421,1421,1421,1421,0
20230828,120600,171768488,1421,1421,1421,1421,0
20230828,120500,171768488,1421,1421,1421,1421,3985
20230828,120400,166105803,1421,1421,1421,1421,50
20230828,120300,166034753,1421,1422,1422,1421,1115
20230828,120200,164450337,1421,1421,1421,1421,100
20230828,120100,164308237,1422,1422,1422,1422,0
20230828,120000,164308237,1422,1422,1422,1422,0
20230828,115900,164308237,1422,1422,1422,1422,0
20230828,115800,164308237,1422,1422,1422,1422,0
20230828,115700,164308237,1422,1422,1422,1422,0
20230828,115600,164308237,1422,1422,1422,1422,0
20230828,115500,164308237,1422,1422,1422,1422,0
20230828,115400,164308237,1422,1421,1422,1421,436
20230828,115300,163688680,1422,1422,1422,1422,0
20230828,115200,163688680,1422,1422,1422,1422,19
20230828,115100,163661662,1421,1421,1421,1421,0
20230828,115000,163661662,1421,1421,1421,1421,100
20230828,114900,163519562,1424,1424,1424,1424,0
20230828,114800,163519562,1424,1424,1424,1424,15
20230828,114700,163498202,1424,1424,1424,1424,145
20230828,114600,163291722,1421,1421,1421,1421,0
20230828,114500,163291722,1421,1421,1421,1421,0
20230828,114400,163291722,1421,1421,1421,1421,0
20230828,114300,163291722,1421,1421,1421,1421,4
20230828,114200,163286038,1420,1422,1422,1420,4000
20230828,114100,157603031,1422,1424,1424,1422,52
20230828,114000,157529083,1424,1424,1424,1424,0
20230828,113900,157529083,1424,1426,1427,1424,34
20230828,113800,157480652,1427,1427,1427,1427,0
20230828,113700,157480652,1427,1427,1427,1427,0
20230828,113600,157480652,1427,1427,1427,1427,0
20230828,113500,157480652,1427,1427,1427,1427,0
20230828,113400,157480652,1427,1427,1427,1427,50
20230828,113300,157409302,1427,1427,1427,1427,800
20230828,113200,156267702,1427,1427,1427,1427,1
20230828,113100,156266275,1423,1427,1427,1423,78
20230828,113000,156155210,1426,1426,1426,1426,0
20230828,112900,156155210,1426,1426,1426,1426,992
20230828,112800,154740618,1426,1426,1426,1426,0
20230828,112700,154740618,1426,1426,1426,1426,7
20230828,112600,154730636,1426,1426,1426,1426,208
20230828,112500,154434028,1426,1426,1426,1423,922
20230828,112400,153119259,1426,1426,1426,1426,0
20230828,112300,153119259,1426,1426,1426,1426,0
20230828,112200,153119259,1426,1426,1426,1426,1
20230828,112100,153117833,1425,1423,1425,1420,900
20230828,112000,151838916,1423,1426,1426,1423,10
20230828,111900,151824680,1426,1426,1426,1426,7
20230828,111800,151814698,1426,1426,1426,1426,0
20230828,111700,151814698,1426,1424,1426,1424,6685
20230828,111600,142287915,1423,1423,1423,1423,1993
20230828,111500,139451876,1423,1423,1423,1423,301
20230828,111400,139023553,1414,1419,1419,1414,9560
20230828,111300,125494120,1419,1419,1419,1419,0
20230828,111200,125494120,1419,1419,1419,1419,0
20230828,111100,125494120,1419,1419,1419,1418,2871
20230828,111000,121420724,1419,1419,1419,1419,12
20230828,110900,121403696,1418,1421,1421,1418,850
20230828,110800,120197644,1420,1420,1420,1420,0
20230828,110700,120197644,1420,1420,1420,1420,2
20230828,110600,120194804,1419,1419,1419,1419,0
20230828,110500,120194804,1419,1420,1420,1419,99
20230828,110400,120054319,1419,1419,1419,1419,0
20230828,110300,120054319,1419,1419,1419,1419,0
20230828,110200,120054319,1419,1419,1419,1419,130
20230828,110100,119869849,1419,1419,1419,1419,0
20230828,110000,119869849,1419,1419,1419,1419,11
20230828,105900,119854240,1418,1418,1418,1418,0
20230828,105800,119854240,1418,1418,1418,1418,0
20230828,105700,119854240,1418,1422,1422,1418,1428
20230828,105600,117828547,1425,1425,1425,1425,0
20230828,105500,117828547,1425,1425,1425,1425,0
20230828,105400,117828547,1425,1425,1425,1425,9
20230828,105300,117815722,1425,1424,1425,1424,15
20230828,105200,117794348,1422,1422,1422,1422,0
20230828,105100,117794348,1422,1423,1423,1422,5
20230828,105000,117787237,1422,1424,1424,1422,224
20230828,104900,117468493,1425,1425,1425,1425,37
20230828,104800,117415768,1425,1425,1425,1425,5
20230828,104700,117408643,1426,1424,1426,1424,11
20230828,104600,117392977,1426,1426,1426,1426,1
20230828,104500,117391551,1426,1426,1426,1426,1
20230828,104400,117390125,1426,1425,1426,1425,5578
20230828,104300,109439873,1425,1425,1425,1425,0
20230828,104200,109439873,1425,1425,1425,1424,5
20230828,104100,109432750,1425,1425,1425,1425,0
20230828,104000,109432750,1425,1425,1425,1425,0
20230828,103900,109432750,1425,1424,1425,1424,725
20230828,103800,108400330,1422,1422,1422,1422,0
20230828,103700,108400330,1422,1422,1422,1422,125
20230828,103600,108222580,1422,1422,1422,1422,0
20230828,103500,108222580,1422,1422,1422,1422,0
20230828,103400,108222580,1422,1422,1422,1422,0
20230828,103300,108222580,1422,1423,1423,1422,470
20230828,103200,107554231,1425,1424,1425,1424,600
20230828,103100,106699431,1424,1424,1424,1424,0
20230828,103000,106699431,1424,1423,1424,1423,426
20230828,102900,106092808,1423,1422,1423,1422,215
20230828,102800,105786880,1423,1423,1423,1423,0
20230828,102700,105786880,1423,1422,1423,1422,1706
20230828,102600,103359246,1422,1422,1422,1422,0
20230828,102500,103359246,1422,1422,1422,1422,0
20230828,102400,103359246,1422,1422,1422,1422,1
20230828,102300,103357824,1413,1421,1422,1413,9892
20230828,102200,89375795,1423,1421,1423,1421,98
20230828,102100,89236343,1420,1420,1420,1420,0
20230828,102000,89236343,1420,1420,1420,1420,1
20230828,101900,89234923,1419,1419,1419,1419,300
20230828,101800,88809223,1419,1416,1419,1415,1257
20230828,101700,87027932,1415,1415,1419,1415,217
20230828,101600,86720843,1415,1415,1415,1415,2
20230828,101500,86718013,1419,1419,1419,1419,0
20230828,101400,86718013,1419,1418,1419,1418,500
20230828,101300,86008514,1419,1419,1419,1419,0
20230828,101200,86008514,1419,1419,1419,1419,32
20230828,101100,85963106,1419,1418,1419,1414,3558
20230828,101000,80927460,1419,1419,1419,1419,2
20230828,100900,80924622,1419,1419,1419,1419,323
20230828,100800,80466285,1419,1419,1419,1419,20
20230828,100700,80437905,1419,1419,1419,1419,51
20230828,100600,80365536,1419,1419,1419,1419,23
20230828,100500,80332899,1421,1421,1421,1421,0
20230828,100400,80332899,1421,1421,1421,1421,0
20230828,100300,80332899,1421,1421,1421,1421,1
20230828,100200,80331478,1421,1421,1421,1421,0
20230828,100100,80331478,1421,1421,1421,1421,1
20230828,100000,80330057,1421,1417,1421,1417,21
20230828,095900,80300296,1417,1417,1417,1417,1
20230828,095800,80298879,1421,1421,1421,1421,1
20230828,095700,80297458,1421,1421,1421,1421,10
20230828,095600,80283248,1423,1423,1423,1423,0
20230828,095500,80283248,1423,1422,1423,1422,300
20230828,095400,79856448,1415,1415,1415,1415,0
20230828,095300,79856448,1415,1416,1416,1415,279
20230828,095200,79461472,1416,1419,1419,1416,1000
20230828,095100,78044825,1423,1423,1423,1423,21
20230828,095000,78014942,1418,1418,1418,1418,17
20230828,094900,77990836,1417,1417,1417,1417,0
20230828,094800,77990836,1417,1417,1417,1417,0
20230828,094700,77990836,1417,1418,1418,1417,10010
20230828,094600,63806212,1418,1418,1418,1418,55
20230828,094500,63728222,1423,1423,1423,1423,0
20230828,094400,63728222,1423,1423,1423,1423,0
20230828,094300,63728222,1423,1423,1423,1423,1
20230828,094200,63726799,1423,1423,1423,1423,23
20230828,094100,63694070,1417,1423,1423,1417,2352
20230828,094000,60360229,1423,1423,1423,1423,820
20230828,093900,59193369,1424,1424,1424,1424,353
20230828,093800,58690697,1424,1423,1424,1423,181
20230828,093700,58433133,1423,1418,1423,1418,1294
20230828,093600,56595573,1418,1418,1418,1418,18
20230828,093500,56570049,1418,1419,1419,1418,71
20230828,093400,56469301,1419,1419,1419,1419,0
20230828,093300,56469301,1419,1419,1419,1419,32
20230828,093200,56423893,1419,1419,1419,1419,2
20230828,093100,56421055,1419,1419,1419,1419,1
20230828,093000,56419636,1420,1420,1420,1420,0
20230828,092900,56419636,1420,1420,1420,1420,1935
20230828,092800,53671936,1420,1420,1420,1420,183
20230828,092700,53412076,1420,1418,1420,1418,484
20230828,092600,52725196,1417,1417,1417,1417,1520
20230828,092500,50571356,1411,1417,1417,1411,2665
20230828,092400,46806713,1415,1415,1415,1415,1046
20230828,092300,45326623,1416,1416,1416,1416,1
20230828,092200,45325207,1417,1417,1417,1417,2
20230828,092100,45322373,1417,1415,1417,1415,83
20230828,092000,45204822,1415,1416,1417,1415,515
20230828,091900,44475216,1417,1417,1417,1415,873
20230828,091800,43238215,1414,1417,1417,1414,2662
20230828,091700,39467253,1417,1415,1417,1415,1838
20230828,091600,36862907,1417,1417,1417,1417,1
20230828,091500,36861490,1413,1417,1417,1413,1310
20230828,091400,35008136,1418,1423,1426,1418,5502
20230828,091300,27195882,1423,1426,1426,1423,1516
20230828,091200,25038096,1424,1424,1424,1424,300
20230828,091100,24610896,1424,1425,1425,1424,313
20230828,091000,24164884,1426,1425,1426,1424,301
20230828,090900,23736240,1426,1425,1426,1425,209
20230828,090800,23438306,1425,1427,1427,1425,2436
20230828,090700,19965760,1427,1427,1428,1427,1600
20230828,090600,17681489,1427,1429,1429,1427,3487
20230828,090500,12702720,1429,1429,1429,1429,0
20230828,090400,12702720,1429,1430,1432,1429,1390
20230828,090300,10714126,1429,1427,1429,1427,448
20230828,090200,10074160,1427,1427,1427,1427,400
20230828,090100,9503360,1425,1425,1425,1425,0
20230828,090000,9503360,1425,1425,1427,1425,6669