KissMeData/328380/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,204200,575539591,1486,1486,1486,1486,2682
20230829,204100,575539591,1486,1486,1486,1486,0
20230829,204000,575539591,1486,1486,1486,1486,0
20230829,203900,575539591,1486,1486,1486,1486,0
20230829,203800,575539591,1486,1486,1486,1486,0
20230829,203700,575539591,1486,1486,1486,1486,0
20230829,203600,575539591,1486,1486,1486,1486,0
20230829,203500,575539591,1486,1486,1486,1486,0
20230829,203400,575539591,1486,1486,1486,1486,0
20230829,203300,575539591,1486,1486,1486,1486,0
20230829,203200,575539591,1486,1486,1486,1486,0
20230829,203100,575539591,1486,1486,1486,1486,0
20230829,203000,575539591,1486,1486,1486,1486,0
20230829,202900,575539591,1486,1486,1486,1486,0
20230829,202800,575539591,1486,1486,1486,1486,0
20230829,202700,575539591,1486,1486,1486,1486,0
20230829,202600,575539591,1486,1486,1486,1486,0
20230829,202500,575539591,1486,1486,1486,1486,0
20230829,202400,575539591,1486,1486,1486,1486,0
20230829,202300,575539591,1486,1486,1486,1486,0
20230829,202200,575539591,1486,1486,1486,1486,0
20230829,202100,575539591,1486,1486,1486,1486,0
20230829,202000,575539591,1486,1486,1486,1486,0
20230829,201900,575539591,1486,1486,1486,1486,0
20230829,201800,575539591,1486,1486,1486,1486,0
20230829,201700,575539591,1486,1486,1486,1486,0
20230829,201600,575539591,1486,1486,1486,1486,0
20230829,201500,575539591,1486,1486,1486,1486,0
20230829,201400,575539591,1486,1486,1486,1486,0
20230829,201300,575539591,1486,1486,1486,1486,0
20230829,201200,575539591,1486,1486,1486,1486,2682
20230829,201100,575539591,1486,1486,1486,1486,0
20230829,201000,575539591,1486,1486,1486,1486,0
20230829,200900,575539591,1486,1486,1486,1486,0
20230829,200800,575539591,1486,1486,1486,1486,0
20230829,200700,575539591,1486,1486,1486,1486,0
20230829,200600,575539591,1486,1486,1486,1486,0
20230829,200500,575539591,1486,1486,1486,1486,0
20230829,200400,575539591,1486,1486,1486,1486,0
20230829,200300,575539591,1486,1486,1486,1486,0
20230829,200200,575539591,1486,1486,1486,1486,0
20230829,200100,575539591,1486,1486,1486,1486,0
20230829,200000,575539591,1486,1486,1486,1486,0
20230829,195900,575539591,1486,1486,1486,1486,0
20230829,195800,575539591,1486,1486,1486,1486,0
20230829,195700,575539591,1486,1486,1486,1486,0
20230829,195600,575539591,1486,1486,1486,1486,0
20230829,195500,575539591,1486,1486,1486,1486,0
20230829,195400,575539591,1486,1486,1486,1486,0
20230829,195300,575539591,1486,1486,1486,1486,0
20230829,195200,575539591,1486,1486,1486,1486,0
20230829,195100,575539591,1486,1486,1486,1486,0
20230829,195000,575539591,1486,1486,1486,1486,0
20230829,194900,575539591,1486,1486,1486,1486,0
20230829,194800,575539591,1486,1486,1486,1486,0
20230829,194700,575539591,1486,1486,1486,1486,0
20230829,194600,575539591,1486,1486,1486,1486,0
20230829,194500,575539591,1486,1486,1486,1486,0
20230829,194400,575539591,1486,1486,1486,1486,0
20230829,194300,575539591,1486,1486,1486,1486,0
20230829,194200,575539591,1486,1486,1486,1486,2682
20230829,194100,575539591,1486,1486,1486,1486,0
20230829,194000,575539591,1486,1486,1486,1486,0
20230829,193900,575539591,1486,1486,1486,1486,0
20230829,193800,575539591,1486,1486,1486,1486,0
20230829,193700,575539591,1486,1486,1486,1486,0
20230829,193600,575539591,1486,1486,1486,1486,0
20230829,193500,575539591,1486,1486,1486,1486,0
20230829,193400,575539591,1486,1486,1486,1486,0
20230829,193300,575539591,1486,1486,1486,1486,0
20230829,193200,575539591,1486,1486,1486,1486,0
20230829,193100,575539591,1486,1486,1486,1486,0
20230829,193000,575539591,1486,1486,1486,1486,0
20230829,192900,575539591,1486,1486,1486,1486,0
20230829,192800,575539591,1486,1486,1486,1486,0
20230829,192700,575539591,1486,1486,1486,1486,0
20230829,192600,575539591,1486,1486,1486,1486,0
20230829,192500,575539591,1486,1486,1486,1486,0
20230829,192400,575539591,1486,1486,1486,1486,0
20230829,192300,575539591,1486,1486,1486,1486,0
20230829,192200,575539591,1486,1486,1486,1486,0
20230829,192100,575539591,1486,1486,1486,1486,0
20230829,192000,575539591,1486,1486,1486,1486,0
20230829,191900,575539591,1486,1486,1486,1486,0
20230829,191800,575539591,1486,1486,1486,1486,0
20230829,191700,575539591,1486,1486,1486,1486,0
20230829,191600,575539591,1486,1486,1486,1486,0
20230829,191500,575539591,1486,1486,1486,1486,0
20230829,191400,575539591,1486,1486,1486,1486,0
20230829,191300,575539591,1486,1486,1486,1486,0
20230829,191200,575539591,1486,1486,1486,1486,2682
20230829,191100,575539591,1486,1486,1486,1486,0
20230829,191000,575539591,1486,1486,1486,1486,0
20230829,190900,575539591,1486,1486,1486,1486,0
20230829,190800,575539591,1486,1486,1486,1486,0
20230829,190700,575539591,1486,1486,1486,1486,0
20230829,190600,575539591,1486,1486,1486,1486,0
20230829,190500,575539591,1486,1486,1486,1486,0
20230829,190400,575539591,1486,1486,1486,1486,0
20230829,190300,575539591,1486,1486,1486,1486,0
20230829,190200,575539591,1486,1486,1486,1486,0
20230829,190100,575539591,1486,1486,1486,1486,0
20230829,190000,575539591,1486,1486,1486,1486,0
20230829,185900,575539591,1486,1486,1486,1486,0
20230829,185800,575539591,1486,1486,1486,1486,0
20230829,185700,575539591,1486,1486,1486,1486,0
20230829,185600,575539591,1486,1486,1486,1486,0
20230829,185500,575539591,1486,1486,1486,1486,0
20230829,185400,575539591,1486,1486,1486,1486,0
20230829,185300,575539591,1486,1486,1486,1486,0
20230829,185200,575539591,1486,1486,1486,1486,0
20230829,185100,575539591,1486,1486,1486,1486,0
20230829,185000,575539591,1486,1486,1486,1486,0
20230829,184900,575539591,1486,1486,1486,1486,0
20230829,184800,575539591,1486,1486,1486,1486,0
20230829,184700,575539591,1486,1486,1486,1486,0
20230829,184600,575539591,1486,1486,1486,1486,0
20230829,184500,575539591,1486,1486,1486,1486,0
20230829,184400,575539591,1486,1486,1486,1486,0
20230829,184300,575539591,1486,1486,1486,1486,0
20230829,184200,575539591,1486,1486,1486,1486,2682
20230829,184100,575539591,1486,1486,1486,1486,0
20230829,184000,575539591,1486,1486,1486,1486,0
20230829,183900,575539591,1486,1486,1486,1486,0
20230829,183800,575539591,1486,1486,1486,1486,0
20230829,183700,575539591,1486,1486,1486,1486,0
20230829,183600,575539591,1486,1486,1486,1486,0
20230829,183500,575539591,1486,1486,1486,1486,0
20230829,183400,575539591,1486,1486,1486,1486,0
20230829,183300,575539591,1486,1486,1486,1486,0
20230829,183200,575539591,1486,1486,1486,1486,0
20230829,183100,575539591,1486,1486,1486,1486,0
20230829,183000,575539591,1486,1486,1486,1486,0
20230829,182900,575539591,1486,1486,1486,1486,0
20230829,182800,575539591,1486,1486,1486,1486,0
20230829,182700,575539591,1486,1486,1486,1486,0
20230829,182600,575539591,1486,1486,1486,1486,0
20230829,182500,575539591,1486,1486,1486,1486,0
20230829,182400,575539591,1486,1486,1486,1486,0
20230829,182300,575539591,1486,1486,1486,1486,0
20230829,182200,575539591,1486,1486,1486,1486,0
20230829,182100,575539591,1486,1486,1486,1486,0
20230829,182000,575539591,1486,1486,1486,1486,0
20230829,181900,575539591,1486,1486,1486,1486,0
20230829,181800,575539591,1486,1486,1486,1486,0
20230829,181700,575539591,1486,1486,1486,1486,0
20230829,181600,575539591,1486,1486,1486,1486,0
20230829,181500,575539591,1486,1486,1486,1486,0
20230829,181400,575539591,1486,1486,1486,1486,0
20230829,181300,575539591,1486,1486,1486,1486,0
20230829,181200,575539591,1486,1486,1486,1486,2682
20230829,181100,575539591,1486,1486,1486,1486,0
20230829,181000,575539591,1486,1486,1486,1486,0
20230829,180900,575539591,1486,1486,1486,1486,0
20230829,180800,575539591,1486,1486,1486,1486,0
20230829,180700,575539591,1486,1486,1486,1486,0
20230829,180600,575539591,1486,1486,1486,1486,0
20230829,180500,575539591,1486,1486,1486,1486,0
20230829,180400,575539591,1486,1486,1486,1486,0
20230829,180300,575539591,1486,1486,1486,1486,0
20230829,180200,575539591,1486,1486,1486,1486,0
20230829,180100,575539591,1486,1486,1486,1486,0
20230829,180000,575539591,1486,1486,1486,1486,0
20230829,175900,575539591,1486,1486,1486,1486,0
20230829,175800,575539591,1486,1486,1486,1486,0
20230829,175700,575539591,1486,1486,1486,1486,0
20230829,175600,575539591,1486,1486,1486,1486,0
20230829,175500,575539591,1486,1486,1486,1486,0
20230829,175400,575539591,1486,1486,1486,1486,0
20230829,175300,575539591,1486,1486,1486,1486,0
20230829,175200,575539591,1486,1486,1486,1486,0
20230829,175100,575539591,1486,1486,1486,1486,0
20230829,175000,575539591,1486,1486,1486,1486,0
20230829,174900,575539591,1486,1486,1486,1486,0
20230829,174800,575539591,1486,1486,1486,1486,0
20230829,174700,575539591,1486,1486,1486,1486,0
20230829,174600,575539591,1486,1486,1486,1486,0
20230829,174500,575539591,1486,1486,1486,1486,0
20230829,174400,575539591,1486,1486,1486,1486,0
20230829,174300,575539591,1486,1486,1486,1486,0
20230829,174200,575539591,1486,1486,1486,1486,2682
20230829,174100,575539591,1486,1486,1486,1486,0
20230829,174000,575539591,1486,1486,1486,1486,0
20230829,173900,575539591,1486,1486,1486,1486,0
20230829,173800,575539591,1486,1486,1486,1486,0
20230829,173700,575539591,1486,1486,1486,1486,0
20230829,173600,575539591,1486,1486,1486,1486,0
20230829,173500,575539591,1486,1486,1486,1486,0
20230829,173400,575539591,1486,1486,1486,1486,0
20230829,173300,575539591,1486,1486,1486,1486,0
20230829,173200,575539591,1486,1486,1486,1486,0
20230829,173100,575539591,1486,1486,1486,1486,0
20230829,173000,575539591,1486,1486,1486,1486,0
20230829,172900,575539591,1486,1486,1486,1486,0
20230829,172800,575539591,1486,1486,1486,1486,0
20230829,172700,575539591,1486,1486,1486,1486,0
20230829,172600,575539591,1486,1486,1486,1486,0
20230829,172500,575539591,1486,1486,1486,1486,0
20230829,172400,575539591,1486,1486,1486,1486,0
20230829,172300,575539591,1486,1486,1486,1486,0
20230829,172200,575539591,1486,1486,1486,1486,0
20230829,172100,575539591,1486,1486,1486,1486,0
20230829,172000,575539591,1486,1486,1486,1486,0
20230829,171900,575539591,1486,1486,1486,1486,0
20230829,171800,575539591,1486,1486,1486,1486,0
20230829,171700,575539591,1486,1486,1486,1486,0
20230829,171600,575539591,1486,1486,1486,1486,0
20230829,171500,575539591,1486,1486,1486,1486,0
20230829,171400,575539591,1486,1486,1486,1486,0
20230829,171300,575539591,1486,1486,1486,1486,0
20230829,171200,575539591,1486,1486,1486,1486,2682
20230829,171100,575539591,1486,1486,1486,1486,0
20230829,171000,575539591,1486,1486,1486,1486,0
20230829,170900,575539591,1486,1486,1486,1486,0
20230829,170800,575539591,1486,1486,1486,1486,0
20230829,170700,575539591,1486,1486,1486,1486,0
20230829,170600,575539591,1486,1486,1486,1486,0
20230829,170500,575539591,1486,1486,1486,1486,0
20230829,170400,575539591,1486,1486,1486,1486,0
20230829,170300,575539591,1486,1486,1486,1486,0
20230829,170200,575539591,1486,1486,1486,1486,0
20230829,170100,575539591,1486,1486,1486,1486,0
20230829,170000,575539591,1486,1486,1486,1486,0
20230829,165900,575539591,1486,1486,1486,1486,0
20230829,165800,575539591,1486,1486,1486,1486,0
20230829,165700,575539591,1486,1486,1486,1486,0
20230829,165600,575539591,1486,1486,1486,1486,0
20230829,165500,575539591,1486,1486,1486,1486,0
20230829,165400,575539591,1486,1486,1486,1486,0
20230829,165300,575539591,1486,1486,1486,1486,0
20230829,165200,575539591,1486,1486,1486,1486,0
20230829,165100,575539591,1486,1486,1486,1486,0
20230829,165000,575539591,1486,1486,1486,1486,0
20230829,164900,575539591,1486,1486,1486,1486,0
20230829,164800,575539591,1486,1486,1486,1486,0
20230829,164700,575539591,1486,1486,1486,1486,0
20230829,164600,575539591,1486,1486,1486,1486,0
20230829,164500,575539591,1486,1486,1486,1486,0
20230829,164400,575539591,1486,1486,1486,1486,0
20230829,164300,575539591,1486,1486,1486,1486,0
20230829,164200,575539591,1486,1486,1486,1486,2682
20230829,164100,575539591,1486,1486,1486,1486,0
20230829,164000,575539591,1486,1486,1486,1486,0
20230829,163900,575539591,1486,1486,1486,1486,0
20230829,163800,575539591,1486,1486,1486,1486,0
20230829,163700,575539591,1486,1486,1486,1486,0
20230829,163600,575539591,1486,1486,1486,1486,0
20230829,163500,575539591,1486,1486,1486,1486,0
20230829,163400,575539591,1486,1486,1486,1486,0
20230829,163300,575539591,1486,1486,1486,1486,0
20230829,163200,575539591,1486,1486,1486,1486,0
20230829,163100,575539591,1486,1486,1486,1486,0
20230829,163000,575539591,1486,1486,1486,1486,0
20230829,162900,575539591,1486,1486,1486,1486,0
20230829,162800,575539591,1486,1486,1486,1486,0
20230829,162700,575539591,1486,1486,1486,1486,0
20230829,162600,575539591,1486,1486,1486,1486,0
20230829,162500,575539591,1486,1486,1486,1486,0
20230829,162400,575539591,1486,1486,1486,1486,0
20230829,162300,575539591,1486,1486,1486,1486,0
20230829,162200,575539591,1486,1486,1486,1486,0
20230829,162100,575539591,1486,1486,1486,1486,0
20230829,162000,575539591,1486,1486,1486,1486,0
20230829,161900,575539591,1486,1486,1486,1486,0
20230829,161800,575539591,1486,1486,1486,1486,0
20230829,161700,575539591,1486,1486,1486,1486,0
20230829,161600,575539591,1486,1486,1486,1486,0
20230829,161500,575539591,1486,1486,1486,1486,0
20230829,161400,575539591,1486,1486,1486,1486,0
20230829,161300,575539591,1486,1486,1486,1486,0
20230829,161200,575539591,1486,1486,1486,1486,2682
20230829,161100,575539591,1486,1486,1486,1486,0
20230829,161000,575539591,1486,1486,1486,1486,0
20230829,160900,575539591,1486,1486,1486,1486,0
20230829,160800,575539591,1486,1486,1486,1486,0
20230829,160700,575539591,1486,1486,1486,1486,0
20230829,160600,575539591,1486,1486,1486,1486,0
20230829,160500,575539591,1486,1486,1486,1486,0
20230829,160400,575539591,1486,1486,1486,1486,0
20230829,160300,575539591,1486,1486,1486,1486,0
20230829,160200,575539591,1486,1486,1486,1486,0
20230829,160100,575539591,1486,1486,1486,1486,0
20230829,160000,575539591,1486,1486,1486,1486,0
20230829,155900,575539591,1486,1486,1486,1486,0
20230829,155800,575539591,1486,1486,1486,1486,0
20230829,155700,575539591,1486,1486,1486,1486,0
20230829,155600,575539591,1486,1486,1486,1486,0
20230829,155500,575539591,1486,1486,1486,1486,0
20230829,155400,575539591,1486,1486,1486,1486,0
20230829,155300,575539591,1486,1486,1486,1486,0
20230829,155200,575539591,1486,1486,1486,1486,0
20230829,155100,575539591,1486,1486,1486,1486,0
20230829,155000,575539591,1486,1486,1486,1486,0
20230829,154900,575539591,1486,1486,1486,1486,0
20230829,154800,575539591,1486,1486,1486,1486,0
20230829,154700,575539591,1486,1486,1486,1486,0
20230829,154600,575539591,1486,1486,1486,1486,0
20230829,154500,575539591,1486,1486,1486,1486,0
20230829,154400,575539591,1486,1486,1486,1486,0
20230829,154300,575539591,1486,1486,1486,1486,0
20230829,154200,575539591,1486,1486,1486,1486,2682
20230829,154100,575539591,1486,1486,1486,1486,0
20230829,154000,575539591,1486,1486,1486,1486,0
20230829,153900,575539591,1486,1486,1486,1486,0
20230829,153800,575539591,1486,1486,1486,1486,0
20230829,153700,575539591,1486,1486,1486,1486,0
20230829,153600,575539591,1486,1486,1486,1486,0
20230829,153500,575539591,1486,1486,1486,1486,0
20230829,153400,575539591,1486,1486,1486,1486,0
20230829,153300,575539591,1486,1486,1486,1486,0
20230829,153200,575539591,1486,1486,1486,1486,0
20230829,153100,575539591,1486,1486,1486,1486,0
20230829,153000,575539591,1486,1486,1486,1486,2682
20230829,152900,571554139,1489,1489,1489,1489,0
20230829,152800,571554139,1489,1489,1489,1489,0
20230829,152700,571554139,1489,1489,1489,1489,0
20230829,152600,571554139,1489,1489,1489,1489,0
20230829,152500,571554139,1489,1489,1489,1489,0
20230829,152400,571554139,1489,1489,1489,1489,0
20230829,152300,571554139,1489,1489,1489,1489,0
20230829,152200,571554139,1489,1489,1489,1489,0
20230829,152100,571554139,1489,1489,1489,1489,0
20230829,152000,571554139,1489,1489,1489,1489,0
20230829,151900,571554139,1489,1487,1489,1487,3051
20230829,151800,567017300,1490,1489,1490,1489,68
20230829,151700,566916047,1489,1487,1489,1487,323
20230829,151600,566435346,1487,1490,1490,1487,1610
20230829,151500,564040496,1490,1490,1490,1490,23
20230829,151400,564006226,1490,1489,1490,1489,1201
20230829,151300,562217935,1489,1490,1490,1489,1005
20230829,151200,560720489,1490,1490,1490,1490,102
20230829,151100,560568509,1490,1489,1490,1489,2313
20230829,151000,557124353,1489,1486,1489,1486,100
20230829,150900,556975744,1486,1486,1486,1486,0
20230829,150800,556975744,1486,1486,1486,1486,6
20230829,150700,556966828,1486,1486,1489,1486,338
20230829,150600,556464440,1486,1486,1486,1486,17
20230829,150500,556439178,1489,1489,1489,1489,0
20230829,150400,556439178,1489,1489,1489,1489,450
20230829,150300,555769128,1489,1489,1489,1489,3187
20230829,150200,551023685,1489,1489,1489,1489,0
20230829,150100,551023685,1489,1487,1489,1487,2586
20230829,150000,547174146,1487,1487,1487,1487,0
20230829,145900,547174146,1487,1487,1487,1487,45
20230829,145800,547107231,1487,1488,1488,1487,4825
20230829,145700,539932447,1487,1488,1488,1487,208
20230829,145600,539623087,1488,1487,1488,1482,64
20230829,145500,539528207,1487,1487,1487,1487,1
20230829,145400,539526720,1483,1483,1483,1483,697
20230829,145300,538493069,1488,1488,1488,1488,349
20230829,145200,537973757,1488,1488,1488,1488,1190
20230829,145100,536203037,1488,1488,1488,1488,1210
20230829,145000,534402557,1488,1482,1488,1482,1436
20230829,144900,532268129,1482,1488,1488,1482,412
20230829,144800,531657539,1489,1489,1489,1489,3
20230829,144700,531653072,1489,1489,1489,1489,113
20230829,144600,531484815,1483,1488,1488,1483,1211
20230829,144500,529688412,1489,1489,1489,1489,2
20230829,144400,529685434,1488,1488,1488,1488,4
20230829,144300,529679482,1483,1485,1485,1482,1222
20230829,144200,527868061,1485,1488,1488,1485,2469
20230829,144100,524201196,1489,1489,1489,1488,914
20230829,144000,522840255,1490,1490,1490,1490,0
20230829,143900,522840255,1490,1490,1490,1490,1037
20230829,143800,521295125,1490,1490,1490,1490,82
20230829,143700,521172945,1490,1490,1490,1490,256
20230829,143600,520791505,1490,1490,1490,1490,319
20230829,143500,520316195,1491,1491,1491,1491,147
20230829,143400,520097018,1491,1490,1491,1490,348
20230829,143300,519578448,1490,1490,1490,1490,52
20230829,143200,519500968,1490,1490,1490,1490,2
20230829,143100,519497988,1488,1488,1488,1488,16
20230829,143000,519474180,1490,1490,1490,1490,1003
20230829,142900,517979710,1490,1490,1490,1490,0
20230829,142800,517979710,1490,1489,1490,1489,4515
20230829,142700,511256870,1489,1491,1491,1489,1097
20230829,142600,509623315,1491,1491,1491,1491,20
20230829,142500,509593495,1491,1491,1491,1491,5
20230829,142400,509586040,1489,1489,1489,1489,1500
20230829,142300,507352540,1489,1491,1491,1489,2088
20230829,142200,504243274,1491,1490,1491,1489,3098
20230829,142100,499628087,1490,1490,1490,1490,451
20230829,142000,498956097,1490,1490,1490,1490,573
20230829,141900,498102327,1490,1490,1490,1490,480
20230829,141800,497387127,1490,1490,1491,1490,762
20230829,141700,496251635,1490,1490,1490,1488,3239
20230829,141600,491425535,1490,1489,1490,1489,2619
20230829,141500,487524783,1489,1485,1489,1485,5073
20230829,141400,479980670,1484,1482,1484,1482,1189
20230829,141300,478217289,1481,1481,1481,1481,115
20230829,141200,478046974,1481,1481,1481,1481,204
20230829,141100,477744850,1481,1480,1481,1480,1293
20230829,141000,475831183,1476,1476,1476,1476,0
20230829,140900,475831183,1476,1476,1476,1476,1
20230829,140800,475829707,1480,1480,1480,1480,0
20230829,140700,475829707,1480,1479,1480,1479,970
20230829,140600,474394251,1479,1479,1479,1479,0
20230829,140500,474394251,1479,1479,1479,1479,146
20230829,140400,474178317,1473,1474,1474,1473,50
20230829,140300,474104666,1474,1474,1474,1474,0
20230829,140200,474104666,1474,1476,1479,1474,3241
20230829,140100,469325454,1476,1477,1477,1476,223
20230829,140000,468996096,1478,1478,1478,1478,10
20230829,135900,468981316,1480,1480,1480,1480,10
20230829,135800,468966516,1479,1479,1479,1479,17
20230829,135700,468941373,1480,1480,1480,1480,5
20230829,135600,468933973,1480,1480,1480,1480,0
20230829,135500,468933973,1480,1475,1480,1475,2583
20230829,135400,465124027,1479,1481,1481,1479,485
20230829,135300,464406230,1480,1479,1480,1479,40
20230829,135200,464347050,1475,1475,1475,1475,0
20230829,135100,464347050,1475,1475,1475,1475,0
20230829,135000,464347050,1475,1476,1476,1475,110
20230829,134900,464184720,1476,1475,1476,1475,910
20230829,134800,462842067,1475,1475,1475,1475,16
20230829,134700,462818467,1481,1481,1481,1481,0
20230829,134600,462818467,1481,1481,1481,1481,0
20230829,134500,462818467,1481,1481,1481,1481,0
20230829,134400,462818467,1481,1481,1481,1481,0
20230829,134300,462818467,1481,1475,1481,1475,153
20230829,134200,462592774,1475,1475,1475,1475,500
20230829,134100,461855274,1474,1474,1474,1474,1664
20230829,134000,459402538,1474,1474,1474,1474,0
20230829,133900,459402538,1474,1474,1474,1474,0
20230829,133800,459402538,1474,1475,1475,1474,400
20230829,133700,458812726,1474,1476,1476,1474,1581
20230829,133600,456480688,1476,1477,1477,1476,2
20230829,133500,456477735,1482,1482,1482,1482,0
20230829,133400,456477735,1482,1481,1482,1481,115
20230829,133300,456307353,1482,1482,1482,1482,0
20230829,133200,456307353,1482,1482,1482,1482,0
20230829,133100,456307353,1482,1482,1482,1482,0
20230829,133000,456307353,1482,1481,1482,1475,1530
20230829,132900,454046796,1481,1481,1481,1481,20
20230829,132800,454017176,1476,1476,1477,1476,280
20230829,132700,453603894,1477,1477,1477,1476,495
20230829,132600,452872780,1477,1477,1477,1477,100
20230829,132500,452725080,1481,1481,1481,1481,2000
20230829,132400,449763080,1481,1481,1481,1481,1
20230829,132300,449761599,1483,1482,1483,1482,200
20230829,132200,449465000,1483,1483,1483,1483,0
20230829,132100,449465000,1483,1482,1483,1482,36
20230829,132000,449411644,1482,1478,1482,1477,16
20230829,131900,449387973,1483,1480,1483,1480,143
20230829,131800,449175916,1478,1478,1478,1478,202
20230829,131700,448877360,1479,1479,1479,1479,900
20230829,131600,447546260,1479,1478,1479,1478,21
20230829,131500,447515202,1479,1479,1479,1479,0
20230829,131400,447515202,1479,1479,1479,1479,0
20230829,131300,447515202,1479,1479,1479,1479,0
20230829,131200,447515202,1479,1479,1479,1479,0
20230829,131100,447515202,1479,1479,1479,1479,0
20230829,131000,447515202,1479,1479,1479,1479,0
20230829,130900,447515202,1479,1483,1483,1479,405
20230829,130800,446916203,1483,1483,1483,1483,0
20230829,130700,446916203,1483,1483,1483,1483,507
20230829,130600,446164322,1482,1482,1482,1482,814
20230829,130500,444957974,1482,1482,1482,1482,1
20230829,130400,444956492,1478,1478,1478,1478,0
20230829,130300,444956492,1478,1478,1478,1478,0
20230829,130200,444956492,1478,1478,1478,1478,0
20230829,130100,444956492,1478,1478,1483,1478,113
20230829,130000,444789428,1478,1481,1481,1478,16
20230829,125900,444765750,1483,1483,1483,1483,80
20230829,125800,444647110,1476,1476,1476,1476,0
20230829,125700,444647110,1476,1482,1482,1476,5
20230829,125600,444639712,1483,1483,1483,1483,0
20230829,125500,444639712,1483,1483,1483,1483,1
20230829,125400,444638229,1477,1477,1477,1477,0
20230829,125300,444638229,1477,1477,1477,1477,0
20230829,125200,444638229,1477,1478,1478,1477,700
20230829,125100,443604293,1477,1477,1477,1477,2
20230829,125000,443601339,1482,1482,1482,1482,730
20230829,124900,442519479,1483,1483,1483,1483,0
20230829,124800,442519479,1483,1482,1483,1482,1470
20230829,124700,440340739,1482,1482,1482,1482,430
20230829,124600,439703479,1485,1485,1485,1485,0
20230829,124500,439703479,1485,1485,1485,1485,992
20230829,124400,438230359,1485,1482,1485,1482,6788
20230829,124300,428170101,1482,1481,1482,1481,32
20230829,124200,428122701,1482,1482,1482,1482,674
20230829,124100,427123833,1482,1482,1482,1482,0
20230829,124000,427123833,1482,1482,1482,1482,0
20230829,123900,427123833,1482,1482,1482,1482,0
20230829,123800,427123833,1482,1482,1482,1482,4
20230829,123700,427117905,1477,1477,1477,1477,760
20230829,123600,425995385,1483,1483,1483,1483,0
20230829,123500,425995385,1483,1480,1483,1480,1320
20230829,123400,424041002,1478,1478,1478,1478,0
20230829,123300,424041002,1478,1478,1478,1478,109
20230829,123200,423879900,1478,1478,1478,1478,0
20230829,123100,423879900,1478,1478,1478,1478,0
20230829,123000,423879900,1478,1478,1478,1478,0
20230829,122900,423879900,1478,1478,1478,1478,0
20230829,122800,423879900,1478,1478,1478,1478,0
20230829,122700,423879900,1478,1479,1479,1478,501
20230829,122600,423139415,1478,1478,1478,1478,0
20230829,122500,423139415,1478,1478,1478,1478,0
20230829,122400,423139415,1478,1480,1480,1478,842
20230829,122300,421894209,1480,1480,1480,1480,315
20230829,122200,421428009,1480,1480,1480,1480,0
20230829,122100,421428009,1480,1480,1480,1480,2
20230829,122000,421425049,1480,1480,1480,1480,0
20230829,121900,421425049,1480,1480,1480,1480,0
20230829,121800,421425049,1480,1480,1480,1480,1
20230829,121700,421423569,1480,1480,1480,1480,0
20230829,121600,421423569,1480,1480,1480,1480,70
20230829,121500,421319969,1480,1480,1480,1480,0
20230829,121400,421319969,1480,1480,1480,1480,0
20230829,121300,421319969,1480,1480,1480,1480,0
20230829,121200,421319969,1480,1480,1480,1480,0
20230829,121100,421319969,1480,1480,1480,1480,285
20230829,121000,420898169,1480,1480,1480,1480,0
20230829,120900,420898169,1480,1480,1480,1480,4
20230829,120800,420892249,1480,1480,1480,1480,0
20230829,120700,420892249,1480,1480,1480,1480,393
20230829,120600,420310609,1483,1483,1483,1483,2
20230829,120500,420307643,1480,1480,1480,1480,660
20230829,120400,419330843,1480,1480,1480,1480,0
20230829,120300,419330843,1480,1480,1480,1480,4
20230829,120200,419324923,1477,1477,1477,1477,0
20230829,120100,419324923,1477,1477,1477,1477,0
20230829,120000,419324923,1477,1477,1477,1477,150
20230829,115900,419103373,1477,1477,1477,1477,0
20230829,115800,419103373,1477,1477,1477,1477,1001
20230829,115700,417624896,1477,1477,1477,1477,0
20230829,115600,417624896,1477,1477,1477,1477,17
20230829,115500,417599787,1478,1478,1478,1478,0
20230829,115400,417599787,1478,1478,1478,1478,0
20230829,115300,417599787,1478,1478,1478,1478,0
20230829,115200,417599787,1478,1477,1478,1476,502
20230829,115100,416858736,1477,1477,1477,1477,1113
20230829,115000,415214835,1477,1477,1477,1476,333
20230829,114900,414723089,1477,1480,1480,1477,1665
20230829,114800,412263279,1478,1480,1480,1478,3010
20230829,114700,407812390,1479,1480,1480,1479,271
20230829,114600,407411580,1480,1479,1480,1479,35
20230829,114500,407359783,1479,1483,1483,1479,92
20230829,114400,407223611,1484,1484,1484,1484,0
20230829,114300,407223611,1484,1484,1484,1484,0
20230829,114200,407223611,1484,1483,1484,1483,50
20230829,114100,407149414,1479,1479,1479,1479,81
20230829,114000,407029615,1487,1487,1487,1487,3
20230829,113900,407025154,1487,1487,1487,1487,10
20230829,113800,407010284,1489,1489,1489,1489,0
20230829,113700,407010284,1489,1489,1489,1489,0
20230829,113600,407010284,1489,1484,1489,1484,2034
20230829,113500,403987304,1484,1482,1488,1482,3958
20230829,113400,398114603,1483,1480,1483,1480,1702
20230829,113300,395591635,1478,1474,1478,1474,2718
20230829,113200,391577019,1473,1473,1473,1473,0
20230829,113100,391577019,1473,1472,1473,1472,35
20230829,113000,391525465,1473,1473,1473,1473,0
20230829,112900,391525465,1473,1473,1473,1473,38
20230829,112800,391469491,1473,1473,1473,1473,109
20230829,112700,391308934,1473,1473,1473,1473,0
20230829,112600,391308934,1473,1473,1473,1472,2093
20230829,112500,388227659,1475,1475,1475,1475,0
20230829,112400,388227659,1475,1475,1475,1475,1
20230829,112300,388226184,1473,1473,1473,1473,117
20230829,112200,388053843,1473,1473,1473,1473,600
20230829,112100,387170043,1473,1473,1473,1473,33
20230829,112000,387121434,1473,1476,1476,1473,637
20230829,111900,386183124,1478,1478,1478,1478,0
20230829,111800,386183124,1478,1478,1478,1478,0
20230829,111700,386183124,1478,1478,1478,1478,1
20230829,111600,386181646,1478,1478,1478,1478,0
20230829,111500,386181646,1478,1478,1478,1478,0
20230829,111400,386181646,1478,1478,1478,1478,711
20230829,111300,385130788,1471,1471,1471,1471,0
20230829,111200,385130788,1471,1471,1471,1471,0
20230829,111100,385130788,1471,1475,1475,1471,273
20230829,111000,384728301,1475,1474,1475,1470,9228
20230829,110900,371148890,1475,1478,1478,1475,720
20230829,110800,370086333,1477,1476,1477,1476,579
20230829,110700,369231491,1476,1476,1476,1476,61
20230829,110600,369141455,1476,1477,1477,1476,126
20230829,110500,368955354,1477,1478,1478,1477,138
20230829,110400,368751527,1474,1474,1475,1474,1000
20230829,110300,367277509,1474,1474,1474,1474,2
20230829,110200,367274561,1474,1474,1474,1474,0
20230829,110100,367274561,1474,1474,1474,1474,4
20230829,110000,367268665,1474,1478,1478,1474,704
20230829,105900,366230961,1478,1478,1478,1478,0
20230829,105800,366230961,1478,1478,1478,1478,1
20230829,105700,366229483,1478,1479,1479,1478,1142
20230829,105600,364541557,1479,1479,1479,1479,20
20230829,105500,364511977,1479,1479,1479,1479,0
20230829,105400,364511977,1479,1479,1479,1479,0
20230829,105300,364511977,1479,1479,1479,1479,107
20230829,105200,364353724,1479,1479,1479,1479,2
20230829,105100,364350766,1479,1479,1479,1479,1
20230829,105000,364349287,1474,1471,1474,1470,3116
20230829,104900,359766494,1471,1474,1474,1471,4042
20230829,104800,353816652,1474,1474,1474,1473,458
20230829,104700,353141971,1474,1474,1474,1474,71
20230829,104600,353037317,1478,1478,1478,1478,3
20230829,104500,353032883,1480,1480,1480,1480,0
20230829,104400,353032883,1480,1480,1480,1480,0
20230829,104300,353032883,1480,1480,1480,1480,11
20230829,104200,353016603,1473,1476,1476,1473,4592
20230829,104100,346244981,1480,1477,1480,1477,2009
20230829,104000,343277664,1475,1475,1475,1475,0
20230829,103900,343277664,1475,1475,1475,1475,0
20230829,103800,343277664,1475,1476,1476,1475,650
20230829,103700,342318810,1476,1476,1476,1476,180
20230829,103600,342053130,1487,1477,1487,1477,190
20230829,103500,341771976,1477,1477,1477,1477,700
20230829,103400,340738076,1478,1483,1483,1478,3222
20230829,103300,335971128,1483,1482,1483,1482,1316
20230829,103200,334020812,1482,1484,1484,1482,2501
20230829,103100,330313009,1484,1486,1486,1484,2000
20230829,103000,327343495,1484,1484,1484,1484,0
20230829,102900,327343495,1484,1484,1484,1484,0
20230829,102800,327343495,1484,1484,1484,1484,0
20230829,102700,327343495,1484,1484,1484,1484,934
20230829,102600,325957439,1483,1484,1484,1483,1050
20230829,102500,324400239,1488,1488,1488,1488,0
20230829,102400,324400239,1488,1488,1488,1488,0
20230829,102300,324400239,1488,1488,1488,1488,0
20230829,102200,324400239,1488,1488,1488,1488,0
20230829,102100,324400239,1488,1492,1492,1488,1990
20230829,102000,321437931,1488,1491,1493,1488,1281
20230829,101900,319528603,1491,1493,1493,1491,260
20230829,101800,319140937,1493,1488,1493,1488,523
20230829,101700,318360148,1493,1489,1493,1489,314
20230829,101600,317892591,1489,1487,1493,1487,12398
20230829,101500,299435136,1487,1485,1487,1485,3637
20230829,101400,294028939,1485,1486,1486,1485,3661
20230829,101300,288588893,1485,1480,1485,1480,1332
20230829,101200,286611373,1480,1481,1481,1480,6308
20230829,101100,277274223,1486,1486,1486,1486,300
20230829,101000,276828423,1482,1482,1482,1482,1854
20230829,100900,274080795,1482,1482,1482,1482,1084
20230829,100800,272474307,1482,1485,1485,1482,1078
20230829,100700,270873480,1485,1485,1486,1485,2044
20230829,100600,267837868,1485,1485,1485,1485,10
20230829,100500,267823018,1482,1486,1486,1482,731
20230829,100400,266736836,1487,1487,1487,1487,336
20230829,100300,266237204,1487,1487,1488,1487,2686
20230829,100200,262243121,1487,1487,1488,1487,1496
20230829,100100,260018558,1487,1483,1487,1483,12589
20230829,100000,241328550,1483,1483,1483,1483,1
20230829,095900,241327067,1483,1483,1483,1483,1
20230829,095800,241325584,1483,1483,1483,1483,216
20230829,095700,241005256,1483,1482,1483,1482,3642
20230829,095600,235605876,1481,1479,1481,1479,5933
20230829,095500,226825091,1480,1481,1481,1480,1230
20230829,095400,225004531,1481,1482,1482,1481,1600
20230829,095300,222634831,1482,1483,1483,1482,1725
20230829,095200,220077681,1485,1485,1485,1485,139
20230829,095100,219871266,1485,1485,1486,1485,378
20230829,095000,219309934,1485,1486,1486,1485,746
20230829,094900,218202010,1486,1485,1486,1485,399
20230829,094800,217609488,1485,1481,1486,1481,564
20230829,094700,216772367,1481,1486,1486,1481,2454
20230829,094600,213127211,1487,1487,1487,1486,564
20230829,094500,212288905,1487,1485,1487,1485,6669
20230829,094400,202381575,1485,1488,1488,1485,4197
20230829,094300,196142443,1488,1478,1488,1477,13400
20230829,094200,176259717,1478,1478,1478,1478,31
20230829,094100,176213899,1478,1479,1479,1478,1529
20230829,094000,173954036,1482,1478,1482,1478,5899
20230829,093900,165224934,1471,1470,1471,1468,2643
20230829,093800,161344820,1479,1472,1480,1470,4428
20230829,093700,154830405,1471,1476,1479,1470,3163
20230829,093600,150174174,1479,1476,1480,1476,7663
20230829,093500,138842145,1476,1479,1481,1476,8769
20230829,093400,125862169,1479,1480,1481,1479,5565
20230829,093300,117627070,1480,1463,1480,1457,9912
20230829,093200,103147195,1462,1464,1469,1460,864
20230829,093100,101883733,1460,1460,1469,1458,2430
20230829,093000,98335373,1470,1475,1475,1470,4529
20230829,092900,91662482,1479,1480,1480,1479,1251
20230829,092800,89811003,1480,1482,1483,1475,6460
20230829,092700,80251670,1483,1480,1483,1480,1963
20230829,092600,77345960,1479,1478,1480,1478,2333
20230829,092500,73895642,1478,1476,1479,1476,4345
20230829,092400,67473579,1476,1472,1476,1472,1865
20230829,092300,64724075,1473,1467,1473,1467,3307
20230829,092200,59865525,1470,1464,1470,1464,6086
20230829,092100,50939840,1464,1463,1464,1463,532
20230829,092000,50161012,1464,1464,1464,1464,3
20230829,091900,50156620,1465,1465,1465,1465,141
20230829,091800,49950055,1465,1464,1465,1464,2971
20230829,091700,45599358,1465,1461,1466,1461,630
20230829,091600,44676358,1460,1459,1460,1457,4333
20230829,091500,38351530,1460,1459,1460,1458,2151
20230829,091400,35212492,1459,1457,1460,1457,1949
20230829,091300,32369766,1458,1451,1458,1451,1740
20230829,091200,29834029,1457,1454,1457,1450,1821
20230829,091100,27185726,1454,1453,1454,1453,585
20230829,091000,26335221,1453,1449,1453,1449,1790
20230829,090900,23737124,1450,1450,1450,1449,4560
20230829,090800,17127152,1450,1449,1450,1449,1524
20230829,090700,14917611,1450,1445,1450,1442,4435
20230829,090600,8507098,1445,1439,1445,1439,2653
20230829,090500,4684436,1435,1435,1435,1435,12
20230829,090400,4667216,1434,1440,1440,1434,22
20230829,090300,4635542,1434,1441,1441,1434,2021
20230829,090200,1735182,1441,1442,1443,1441,236
20230829,090100,1395100,1442,1437,1442,1437,67
20230829,090000,1298665,1435,1435,1435,1435,900