KissMeData/090710/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194600,1879508826,1689,1689,1689,1689,20665
20230829,194500,1879508826,1689,1689,1689,1689,0
20230829,194400,1879508826,1689,1689,1689,1689,0
20230829,194300,1879508826,1689,1689,1689,1689,0
20230829,194200,1879508826,1689,1689,1689,1689,0
20230829,194100,1879508826,1689,1689,1689,1689,0
20230829,194000,1879508826,1689,1689,1689,1689,0
20230829,193900,1879508826,1689,1689,1689,1689,0
20230829,193800,1879508826,1689,1689,1689,1689,0
20230829,193700,1879508826,1689,1689,1689,1689,0
20230829,193600,1879508826,1689,1689,1689,1689,0
20230829,193500,1879508826,1689,1689,1689,1689,0
20230829,193400,1879508826,1689,1689,1689,1689,0
20230829,193300,1879508826,1689,1689,1689,1689,0
20230829,193200,1879508826,1689,1689,1689,1689,0
20230829,193100,1879508826,1689,1689,1689,1689,0
20230829,193000,1879508826,1689,1689,1689,1689,0
20230829,192900,1879508826,1689,1689,1689,1689,0
20230829,192800,1879508826,1689,1689,1689,1689,0
20230829,192700,1879508826,1689,1689,1689,1689,0
20230829,192600,1879508826,1689,1689,1689,1689,0
20230829,192500,1879508826,1689,1689,1689,1689,0
20230829,192400,1879508826,1689,1689,1689,1689,0
20230829,192300,1879508826,1689,1689,1689,1689,0
20230829,192200,1879508826,1689,1689,1689,1689,0
20230829,192100,1879508826,1689,1689,1689,1689,0
20230829,192000,1879508826,1689,1689,1689,1689,0
20230829,191900,1879508826,1689,1689,1689,1689,0
20230829,191800,1879508826,1689,1689,1689,1689,0
20230829,191700,1879508826,1689,1689,1689,1689,0
20230829,191600,1879508826,1689,1689,1689,1689,20665
20230829,191500,1879508826,1689,1689,1689,1689,0
20230829,191400,1879508826,1689,1689,1689,1689,0
20230829,191300,1879508826,1689,1689,1689,1689,0
20230829,191200,1879508826,1689,1689,1689,1689,0
20230829,191100,1879508826,1689,1689,1689,1689,0
20230829,191000,1879508826,1689,1689,1689,1689,0
20230829,190900,1879508826,1689,1689,1689,1689,0
20230829,190800,1879508826,1689,1689,1689,1689,0
20230829,190700,1879508826,1689,1689,1689,1689,0
20230829,190600,1879508826,1689,1689,1689,1689,0
20230829,190500,1879508826,1689,1689,1689,1689,0
20230829,190400,1879508826,1689,1689,1689,1689,0
20230829,190300,1879508826,1689,1689,1689,1689,0
20230829,190200,1879508826,1689,1689,1689,1689,0
20230829,190100,1879508826,1689,1689,1689,1689,0
20230829,190000,1879508826,1689,1689,1689,1689,0
20230829,185900,1879508826,1689,1689,1689,1689,0
20230829,185800,1879508826,1689,1689,1689,1689,0
20230829,185700,1879508826,1689,1689,1689,1689,0
20230829,185600,1879508826,1689,1689,1689,1689,0
20230829,185500,1879508826,1689,1689,1689,1689,0
20230829,185400,1879508826,1689,1689,1689,1689,0
20230829,185300,1879508826,1689,1689,1689,1689,0
20230829,185200,1879508826,1689,1689,1689,1689,0
20230829,185100,1879508826,1689,1689,1689,1689,0
20230829,185000,1879508826,1689,1689,1689,1689,0
20230829,184900,1879508826,1689,1689,1689,1689,0
20230829,184800,1879508826,1689,1689,1689,1689,0
20230829,184700,1879508826,1689,1689,1689,1689,0
20230829,184600,1879508826,1689,1689,1689,1689,20665
20230829,184500,1879508826,1689,1689,1689,1689,0
20230829,184400,1879508826,1689,1689,1689,1689,0
20230829,184300,1879508826,1689,1689,1689,1689,0
20230829,184200,1879508826,1689,1689,1689,1689,0
20230829,184100,1879508826,1689,1689,1689,1689,0
20230829,184000,1879508826,1689,1689,1689,1689,0
20230829,183900,1879508826,1689,1689,1689,1689,0
20230829,183800,1879508826,1689,1689,1689,1689,0
20230829,183700,1879508826,1689,1689,1689,1689,0
20230829,183600,1879508826,1689,1689,1689,1689,0
20230829,183500,1879508826,1689,1689,1689,1689,0
20230829,183400,1879508826,1689,1689,1689,1689,0
20230829,183300,1879508826,1689,1689,1689,1689,0
20230829,183200,1879508826,1689,1689,1689,1689,0
20230829,183100,1879508826,1689,1689,1689,1689,0
20230829,183000,1879508826,1689,1689,1689,1689,0
20230829,182900,1879508826,1689,1689,1689,1689,0
20230829,182800,1879508826,1689,1689,1689,1689,0
20230829,182700,1879508826,1689,1689,1689,1689,0
20230829,182600,1879508826,1689,1689,1689,1689,0
20230829,182500,1879508826,1689,1689,1689,1689,0
20230829,182400,1879508826,1689,1689,1689,1689,0
20230829,182300,1879508826,1689,1689,1689,1689,0
20230829,182200,1879508826,1689,1689,1689,1689,0
20230829,182100,1879508826,1689,1689,1689,1689,0
20230829,182000,1879508826,1689,1689,1689,1689,0
20230829,181900,1879508826,1689,1689,1689,1689,0
20230829,181800,1879508826,1689,1689,1689,1689,0
20230829,181700,1879508826,1689,1689,1689,1689,0
20230829,181600,1879508826,1689,1689,1689,1689,20665
20230829,181500,1879508826,1689,1689,1689,1689,0
20230829,181400,1879508826,1689,1689,1689,1689,0
20230829,181300,1879508826,1689,1689,1689,1689,0
20230829,181200,1879508826,1689,1689,1689,1689,0
20230829,181100,1879508826,1689,1689,1689,1689,0
20230829,181000,1879508826,1689,1689,1689,1689,0
20230829,180900,1879508826,1689,1689,1689,1689,0
20230829,180800,1879508826,1689,1689,1689,1689,0
20230829,180700,1879508826,1689,1689,1689,1689,0
20230829,180600,1879508826,1689,1689,1689,1689,0
20230829,180500,1879508826,1689,1689,1689,1689,0
20230829,180400,1879508826,1689,1689,1689,1689,0
20230829,180300,1879508826,1689,1689,1689,1689,0
20230829,180200,1879508826,1689,1689,1689,1689,0
20230829,180100,1879508826,1689,1689,1689,1689,0
20230829,180000,1879508826,1689,1689,1689,1689,0
20230829,175900,1879508826,1689,1689,1689,1689,0
20230829,175800,1879508826,1689,1689,1689,1689,0
20230829,175700,1879508826,1689,1689,1689,1689,0
20230829,175600,1879508826,1689,1689,1689,1689,0
20230829,175500,1879508826,1689,1689,1689,1689,0
20230829,175400,1879508826,1689,1689,1689,1689,0
20230829,175300,1879508826,1689,1689,1689,1689,0
20230829,175200,1879508826,1689,1689,1689,1689,0
20230829,175100,1879508826,1689,1689,1689,1689,0
20230829,175000,1879508826,1689,1689,1689,1689,0
20230829,174900,1879508826,1689,1689,1689,1689,0
20230829,174800,1879508826,1689,1689,1689,1689,0
20230829,174700,1879508826,1689,1689,1689,1689,0
20230829,174600,1879508826,1689,1689,1689,1689,20665
20230829,174500,1879508826,1689,1689,1689,1689,0
20230829,174400,1879508826,1689,1689,1689,1689,0
20230829,174300,1879508826,1689,1689,1689,1689,0
20230829,174200,1879508826,1689,1689,1689,1689,0
20230829,174100,1879508826,1689,1689,1689,1689,0
20230829,174000,1879508826,1689,1689,1689,1689,0
20230829,173900,1879508826,1689,1689,1689,1689,0
20230829,173800,1879508826,1689,1689,1689,1689,0
20230829,173700,1879508826,1689,1689,1689,1689,0
20230829,173600,1879508826,1689,1689,1689,1689,0
20230829,173500,1879508826,1689,1689,1689,1689,0
20230829,173400,1879508826,1689,1689,1689,1689,0
20230829,173300,1879508826,1689,1689,1689,1689,0
20230829,173200,1879508826,1689,1689,1689,1689,0
20230829,173100,1879508826,1689,1689,1689,1689,0
20230829,173000,1879508826,1689,1689,1689,1689,0
20230829,172900,1879508826,1689,1689,1689,1689,0
20230829,172800,1879508826,1689,1689,1689,1689,0
20230829,172700,1879508826,1689,1689,1689,1689,0
20230829,172600,1879508826,1689,1689,1689,1689,0
20230829,172500,1879508826,1689,1689,1689,1689,0
20230829,172400,1879508826,1689,1689,1689,1689,0
20230829,172300,1879508826,1689,1689,1689,1689,0
20230829,172200,1879508826,1689,1689,1689,1689,0
20230829,172100,1879508826,1689,1689,1689,1689,0
20230829,172000,1879508826,1689,1689,1689,1689,0
20230829,171900,1879508826,1689,1689,1689,1689,0
20230829,171800,1879508826,1689,1689,1689,1689,0
20230829,171700,1879508826,1689,1689,1689,1689,0
20230829,171600,1879508826,1689,1689,1689,1689,20665
20230829,171500,1879508826,1689,1689,1689,1689,0
20230829,171400,1879508826,1689,1689,1689,1689,0
20230829,171300,1879508826,1689,1689,1689,1689,0
20230829,171200,1879508826,1689,1689,1689,1689,0
20230829,171100,1879508826,1689,1689,1689,1689,0
20230829,171000,1879508826,1689,1689,1689,1689,0
20230829,170900,1879508826,1689,1689,1689,1689,0
20230829,170800,1879508826,1689,1689,1689,1689,0
20230829,170700,1879508826,1689,1689,1689,1689,0
20230829,170600,1879508826,1689,1689,1689,1689,0
20230829,170500,1879508826,1689,1689,1689,1689,0
20230829,170400,1879508826,1689,1689,1689,1689,0
20230829,170300,1879508826,1689,1689,1689,1689,0
20230829,170200,1879508826,1689,1689,1689,1689,0
20230829,170100,1879508826,1689,1689,1689,1689,0
20230829,170000,1879508826,1689,1689,1689,1689,0
20230829,165900,1879508826,1689,1689,1689,1689,0
20230829,165800,1879508826,1689,1689,1689,1689,0
20230829,165700,1879508826,1689,1689,1689,1689,0
20230829,165600,1879508826,1689,1689,1689,1689,0
20230829,165500,1879508826,1689,1689,1689,1689,0
20230829,165400,1879508826,1689,1689,1689,1689,0
20230829,165300,1879508826,1689,1689,1689,1689,0
20230829,165200,1879508826,1689,1689,1689,1689,0
20230829,165100,1879508826,1689,1689,1689,1689,0
20230829,165000,1879508826,1689,1689,1689,1689,0
20230829,164900,1879508826,1689,1689,1689,1689,0
20230829,164800,1879508826,1689,1689,1689,1689,0
20230829,164700,1879508826,1689,1689,1689,1689,0
20230829,164600,1879508826,1689,1689,1689,1689,20665
20230829,164500,1879508826,1689,1689,1689,1689,0
20230829,164400,1879508826,1689,1689,1689,1689,0
20230829,164300,1879508826,1689,1689,1689,1689,0
20230829,164200,1879508826,1689,1689,1689,1689,0
20230829,164100,1879508826,1689,1689,1689,1689,0
20230829,164000,1879508826,1689,1689,1689,1689,0
20230829,163900,1879508826,1689,1689,1689,1689,0
20230829,163800,1879508826,1689,1689,1689,1689,0
20230829,163700,1879508826,1689,1689,1689,1689,0
20230829,163600,1879508826,1689,1689,1689,1689,0
20230829,163500,1879508826,1689,1689,1689,1689,0
20230829,163400,1879508826,1689,1689,1689,1689,0
20230829,163300,1879508826,1689,1689,1689,1689,0
20230829,163200,1879508826,1689,1689,1689,1689,0
20230829,163100,1879508826,1689,1689,1689,1689,0
20230829,163000,1879508826,1689,1689,1689,1689,0
20230829,162900,1879508826,1689,1689,1689,1689,0
20230829,162800,1879508826,1689,1689,1689,1689,0
20230829,162700,1879508826,1689,1689,1689,1689,0
20230829,162600,1879508826,1689,1689,1689,1689,0
20230829,162500,1879508826,1689,1689,1689,1689,0
20230829,162400,1879508826,1689,1689,1689,1689,0
20230829,162300,1879508826,1689,1689,1689,1689,0
20230829,162200,1879508826,1689,1689,1689,1689,0
20230829,162100,1879508826,1689,1689,1689,1689,0
20230829,162000,1879508826,1689,1689,1689,1689,0
20230829,161900,1879508826,1689,1689,1689,1689,0
20230829,161800,1879508826,1689,1689,1689,1689,0
20230829,161700,1879508826,1689,1689,1689,1689,0
20230829,161600,1879508826,1689,1689,1689,1689,20665
20230829,161500,1879508826,1689,1689,1689,1689,0
20230829,161400,1879508826,1689,1689,1689,1689,0
20230829,161300,1879508826,1689,1689,1689,1689,0
20230829,161200,1879508826,1689,1689,1689,1689,0
20230829,161100,1879508826,1689,1689,1689,1689,0
20230829,161000,1879508826,1689,1689,1689,1689,0
20230829,160900,1879508826,1689,1689,1689,1689,0
20230829,160800,1879508826,1689,1689,1689,1689,0
20230829,160700,1879508826,1689,1689,1689,1689,0
20230829,160600,1879508826,1689,1689,1689,1689,0
20230829,160500,1879508826,1689,1689,1689,1689,0
20230829,160400,1879508826,1689,1689,1689,1689,0
20230829,160300,1879508826,1689,1689,1689,1689,0
20230829,160200,1879508826,1689,1689,1689,1689,0
20230829,160100,1879508826,1689,1689,1689,1689,0
20230829,160000,1879508826,1689,1689,1689,1689,0
20230829,155900,1879508826,1689,1689,1689,1689,0
20230829,155800,1879508826,1689,1689,1689,1689,0
20230829,155700,1879508826,1689,1689,1689,1689,0
20230829,155600,1879508826,1689,1689,1689,1689,0
20230829,155500,1879508826,1689,1689,1689,1689,0
20230829,155400,1879508826,1689,1689,1689,1689,0
20230829,155300,1879508826,1689,1689,1689,1689,0
20230829,155200,1879508826,1689,1689,1689,1689,0
20230829,155100,1879508826,1689,1689,1689,1689,0
20230829,155000,1879508826,1689,1689,1689,1689,0
20230829,154900,1879508826,1689,1689,1689,1689,0
20230829,154800,1879508826,1689,1689,1689,1689,0
20230829,154700,1879508826,1689,1689,1689,1689,0
20230829,154600,1879508826,1689,1689,1689,1689,20665
20230829,154500,1879508826,1689,1689,1689,1689,0
20230829,154400,1879508826,1689,1689,1689,1689,0
20230829,154300,1879508826,1689,1689,1689,1689,0
20230829,154200,1879508826,1689,1689,1689,1689,0
20230829,154100,1879508826,1689,1689,1689,1689,0
20230829,154000,1879508826,1689,1689,1689,1689,0
20230829,153900,1879508826,1689,1689,1689,1689,0
20230829,153800,1879508826,1689,1689,1689,1689,0
20230829,153700,1879508826,1689,1689,1689,1689,0
20230829,153600,1879508826,1689,1689,1689,1689,0
20230829,153500,1879508826,1689,1689,1689,1689,0
20230829,153400,1879508826,1689,1689,1689,1689,0
20230829,153300,1879508826,1689,1689,1689,1689,0
20230829,153200,1879508826,1689,1689,1689,1689,0
20230829,153100,1879508826,1689,1689,1689,1689,0
20230829,153000,1879508826,1689,1689,1689,1689,20665
20230829,152900,1844605641,1689,1689,1689,1689,0
20230829,152800,1844605641,1689,1689,1689,1689,0
20230829,152700,1844605641,1689,1689,1689,1689,0
20230829,152600,1844605641,1689,1689,1689,1689,0
20230829,152500,1844605641,1689,1689,1689,1689,0
20230829,152400,1844605641,1689,1689,1689,1689,0
20230829,152300,1844605641,1689,1689,1689,1689,0
20230829,152200,1844605641,1689,1689,1689,1689,0
20230829,152100,1844605641,1689,1689,1689,1689,0
20230829,152000,1844605641,1689,1689,1689,1689,0
20230829,151900,1844605641,1689,1689,1689,1689,5157
20230829,151800,1835895468,1688,1691,1691,1688,19344
20230829,151700,1803203882,1692,1692,1692,1691,3684
20230829,151600,1796971692,1692,1690,1692,1690,1011
20230829,151500,1795261084,1692,1689,1692,1688,1672
20230829,151400,1792436975,1689,1689,1690,1688,5828
20230829,151300,1782594532,1689,1693,1693,1689,3836
20230829,151200,1776110079,1693,1693,1693,1690,1208
20230829,151100,1774065976,1693,1694,1694,1691,1942
20230829,151000,1770778534,1694,1694,1694,1693,203
20230829,150900,1770434656,1694,1694,1694,1690,12133
20230829,150800,1749908461,1694,1694,1694,1693,1347
20230829,150700,1747627208,1694,1694,1694,1694,1393
20230829,150600,1745267466,1693,1694,1694,1692,4152
20230829,150500,1738238848,1694,1693,1694,1693,255
20230829,150400,1737807002,1693,1693,1694,1693,2803
20230829,150300,1733058799,1692,1694,1694,1692,12
20230829,150200,1733038475,1692,1692,1692,1692,657
20230829,150100,1731926831,1692,1695,1695,1692,848
20230829,150000,1730491964,1695,1694,1695,1691,1069
20230829,145900,1728684215,1691,1695,1695,1691,2453
20230829,145800,1724530530,1695,1696,1697,1695,689
20230829,145700,1723362563,1696,1697,1697,1695,2002
20230829,145600,1719967033,1697,1695,1697,1695,1116
20230829,145500,1718074297,1696,1690,1697,1690,22950
20230829,145400,1679212610,1691,1691,1691,1690,1434
20230829,145300,1676788766,1691,1691,1691,1691,1518
20230829,145200,1674221828,1691,1691,1691,1691,2073
20230829,145100,1670716385,1690,1690,1691,1690,3568
20230829,145000,1664686174,1690,1690,1690,1690,1993
20230829,144900,1661318004,1690,1689,1690,1689,6913
20230829,144800,1649635466,1689,1689,1689,1689,600
20230829,144700,1648622066,1689,1689,1689,1689,97
20230829,144600,1648458233,1689,1688,1689,1688,2027
20230829,144500,1645036646,1688,1688,1688,1688,0
20230829,144400,1645036646,1688,1690,1690,1688,101
20230829,144300,1644866116,1689,1690,1690,1689,1973
20230829,144200,1641532746,1690,1690,1690,1689,1424
20230829,144100,1639127086,1690,1690,1690,1690,6
20230829,144000,1639116946,1690,1689,1690,1689,1365
20230829,143900,1636810392,1689,1689,1689,1688,2014
20230829,143800,1633409434,1689,1689,1689,1689,218
20230829,143700,1633041232,1689,1689,1689,1688,1594
20230829,143600,1630349033,1689,1690,1690,1689,1700
20230829,143500,1627477533,1689,1689,1689,1688,1265
20230829,143400,1625341048,1689,1689,1689,1689,1773
20230829,143300,1622346451,1689,1690,1690,1689,5227
20230829,143200,1613516325,1690,1690,1690,1690,500
20230829,143100,1612671325,1690,1690,1690,1690,513
20230829,143000,1611804355,1690,1690,1690,1690,304
20230829,142900,1611290595,1690,1690,1690,1690,223
20230829,142800,1610913725,1689,1690,1690,1689,268
20230829,142700,1610461009,1690,1690,1690,1689,2443
20230829,142600,1606332850,1690,1690,1690,1690,0
20230829,142500,1606332850,1690,1690,1690,1690,2939
20230829,142400,1601365940,1690,1692,1692,1690,2545
20230829,142300,1597062860,1691,1692,1692,1691,69
20230829,142200,1596946154,1692,1691,1692,1690,1596
20230829,142100,1594247768,1691,1690,1691,1690,3481
20230829,142000,1588364578,1690,1690,1690,1689,1129
20230829,141900,1586457358,1690,1690,1690,1690,0
20230829,141800,1586457358,1690,1690,1690,1690,1046
20230829,141700,1584689618,1690,1689,1690,1689,1680
20230829,141600,1581851494,1689,1690,1690,1689,856
20230829,141500,1580405475,1690,1691,1691,1690,371
20230829,141400,1579778385,1691,1691,1691,1690,171
20230829,141300,1579489225,1691,1691,1691,1691,257
20230829,141200,1579054638,1691,1691,1691,1691,148
20230829,141100,1578804370,1691,1691,1691,1691,2000
20230829,141000,1575422370,1689,1689,1690,1689,7627
20230829,140900,1562533889,1688,1687,1688,1687,547
20230829,140800,1561610563,1688,1688,1688,1686,3024
20230829,140700,1556509375,1686,1687,1687,1686,2104
20230829,140600,1552961021,1687,1688,1688,1687,459
20230829,140500,1552186463,1687,1687,1687,1687,1000
20230829,140400,1550499463,1688,1688,1688,1688,134
20230829,140300,1550273271,1688,1689,1689,1688,3331
20230829,140200,1544648937,1689,1690,1690,1689,371
20230829,140100,1544022270,1690,1690,1690,1690,610
20230829,140000,1542991370,1690,1689,1690,1689,369
20230829,135900,1542368000,1689,1689,1689,1689,198
20230829,135800,1542033578,1689,1689,1689,1689,825
20230829,135700,1540640153,1689,1689,1689,1689,102
20230829,135600,1540467875,1689,1690,1690,1689,892
20230829,135500,1538961195,1690,1690,1690,1689,702
20230829,135400,1537774915,1689,1689,1689,1689,698
20230829,135300,1536595993,1690,1690,1690,1690,44
20230829,135200,1536521633,1690,1690,1690,1689,1316
20230829,135100,1534297623,1690,1690,1690,1690,1232
20230829,135000,1532215543,1690,1690,1690,1690,1027
20230829,134900,1530479913,1690,1690,1690,1690,1101
20230829,134800,1528619223,1690,1689,1690,1689,17
20230829,134700,1528590494,1689,1690,1690,1689,1385
20230829,134600,1526251173,1690,1690,1690,1689,930
20230829,134500,1524679503,1690,1690,1690,1690,1337
20230829,134400,1522419973,1689,1689,1689,1688,257
20230829,134300,1521986000,1689,1689,1689,1688,819
20230829,134200,1520603323,1688,1688,1688,1688,2164
20230829,134100,1516950491,1688,1688,1688,1688,1068
20230829,134000,1515147707,1688,1688,1688,1688,10
20230829,133900,1515130827,1688,1688,1689,1688,114
20230829,133800,1514938334,1688,1689,1689,1688,1828
20230829,133700,1511852343,1688,1689,1689,1688,1765
20230829,133600,1508871339,1689,1688,1689,1688,603
20230829,133500,1507852972,1689,1689,1689,1689,1654
20230829,133400,1505059366,1689,1689,1689,1689,100
20230829,133300,1504890466,1689,1689,1690,1688,3832
20230829,133200,1498416669,1690,1690,1690,1690,5
20230829,133100,1498408219,1690,1690,1690,1690,695
20230829,133000,1497233669,1690,1689,1690,1689,765
20230829,132900,1495941181,1690,1691,1691,1690,1001
20230829,132800,1494249441,1691,1690,1691,1690,1070
20230829,132700,1492441071,1690,1691,1691,1690,1616
20230829,132600,1489709807,1691,1692,1692,1691,1330
20230829,132500,1487459887,1692,1692,1692,1691,284
20230829,132400,1486979382,1690,1690,1691,1690,1524
20230829,132300,1484403720,1690,1692,1692,1690,2465
20230829,132200,1480237834,1691,1692,1693,1691,3265
20230829,132100,1474716605,1691,1692,1692,1691,2193
20230829,132000,1471007333,1692,1692,1692,1692,2540
20230829,131900,1466709653,1692,1692,1692,1692,763
20230829,131800,1465418657,1692,1693,1695,1692,5027
20230829,131700,1456904735,1694,1694,1694,1694,26
20230829,131600,1456860691,1694,1695,1695,1694,398
20230829,131500,1456186469,1694,1694,1695,1694,656
20230829,131400,1455075187,1694,1695,1695,1694,1488
20230829,131300,1452553854,1695,1694,1695,1694,904
20230829,131200,1451021647,1694,1692,1694,1692,1316
20230829,131100,1448793327,1692,1692,1692,1692,50
20230829,131000,1448708727,1692,1694,1695,1692,2171
20230829,130900,1445033443,1694,1694,1695,1694,1760
20230829,130800,1442051983,1694,1694,1697,1694,5251
20230829,130700,1433144900,1695,1695,1696,1694,5151
20230829,130600,1424413137,1694,1694,1695,1694,1970
20230829,130500,1421074707,1695,1694,1695,1693,3289
20230829,130400,1415503183,1694,1693,1694,1693,1762
20230829,130300,1412519917,1693,1693,1693,1692,121
20230829,130200,1412315065,1692,1694,1694,1692,1055
20230829,130100,1410527995,1694,1691,1694,1690,5002
20230829,130000,1402069040,1687,1690,1690,1687,5186
20230829,125900,1393313700,1689,1689,1689,1688,1529
20230829,125800,1390731819,1689,1689,1689,1689,0
20230829,125700,1390731819,1689,1690,1690,1689,7
20230829,125600,1390719994,1690,1689,1690,1689,113
20230829,125500,1390529034,1689,1690,1690,1689,3903
20230829,125400,1383934450,1690,1691,1691,1690,118
20230829,125300,1383735020,1690,1690,1690,1690,232
20230829,125200,1383342940,1690,1690,1691,1690,2800
20230829,125100,1378609460,1691,1691,1691,1690,2473
20230829,125000,1374427940,1691,1691,1691,1691,725
20230829,124900,1373201965,1690,1690,1691,1690,654
20230829,124800,1372096382,1691,1691,1691,1691,105
20230829,124700,1371918827,1691,1691,1692,1690,2282
20230829,124600,1368061309,1691,1692,1692,1691,1058
20230829,124500,1366271815,1691,1693,1694,1691,1607
20230829,124400,1363552800,1693,1692,1693,1692,721
20230829,124300,1362332205,1690,1689,1691,1689,5170
20230829,124200,1353597756,1689,1687,1689,1687,13984
20230829,124100,1330002991,1686,1687,1687,1686,2112
20230829,124000,1326440067,1687,1687,1687,1687,3879
20230829,123900,1319896194,1687,1686,1687,1686,4158
20230829,123800,1312885542,1685,1684,1685,1684,4624
20230829,123700,1305096838,1684,1684,1685,1684,818
20230829,123600,1303719321,1685,1685,1685,1684,309
20230829,123500,1303198657,1685,1686,1686,1685,3874
20230829,123400,1296670861,1686,1686,1686,1686,118
20230829,123300,1296471913,1686,1685,1686,1685,804
20230829,123200,1295116669,1685,1684,1685,1684,864
20230829,123100,1293660993,1683,1683,1684,1683,641
20230829,123000,1292582189,1683,1684,1684,1683,1675
20230829,122900,1289762860,1684,1683,1684,1683,1120
20230829,122800,1287877780,1683,1683,1683,1683,27
20230829,122700,1287832339,1683,1683,1684,1683,1630
20230829,122600,1285088999,1682,1683,1683,1682,2111
20230829,122500,1281536799,1683,1684,1684,1683,465
20230829,122400,1280754093,1684,1684,1684,1684,79
20230829,122300,1280621057,1682,1684,1684,1682,7525
20230829,122200,1267958007,1684,1683,1684,1683,242
20230829,122100,1267550489,1683,1684,1684,1683,4301
20230829,122000,1260307771,1684,1685,1685,1684,4534
20230829,121900,1252668081,1685,1686,1686,1685,1195
20230829,121800,1250653331,1686,1686,1686,1686,1000
20230829,121700,1248967331,1686,1687,1687,1686,1630
20230829,121600,1246219021,1687,1687,1687,1686,188
20230829,121500,1245901924,1687,1687,1687,1687,214
20230829,121400,1245540906,1687,1687,1687,1687,29
20230829,121300,1245491983,1687,1686,1687,1686,2180
20230829,121200,1241814463,1687,1686,1687,1686,452
20230829,121100,1241052360,1687,1687,1687,1686,253
20230829,121000,1240625599,1687,1687,1687,1686,238
20230829,120900,1240224095,1687,1687,1687,1687,23
20230829,120800,1240185294,1685,1686,1686,1685,2500
20230829,120700,1235972321,1685,1685,1685,1685,500
20230829,120600,1235129821,1685,1685,1685,1685,50
20230829,120500,1235045571,1685,1687,1687,1685,5403
20230829,120400,1225936734,1687,1687,1687,1687,575
20230829,120300,1224966709,1687,1688,1688,1687,1539
20230829,120200,1222370392,1688,1688,1688,1688,858
20230829,120100,1220922088,1688,1687,1688,1687,662
20230829,120000,1219804657,1688,1687,1688,1686,3659
20230829,115900,1213630383,1687,1686,1687,1686,2892
20230829,115800,1208753579,1687,1687,1687,1686,1534
20230829,115700,1206165726,1687,1688,1688,1687,1680
20230829,115600,1203330986,1688,1689,1689,1687,730
20230829,115500,1202098746,1689,1688,1689,1688,1432
20230829,115400,1199681394,1688,1689,1689,1688,563
20230829,115300,1198730937,1689,1689,1689,1689,2008
20230829,115200,1195339425,1689,1689,1689,1688,411
20230829,115100,1194645279,1689,1688,1689,1688,216
20230829,115000,1194280661,1690,1690,1690,1687,435
20230829,114900,1193546009,1690,1689,1690,1687,4375
20230829,114800,1186157645,1689,1691,1691,1689,506
20230829,114700,1185302996,1689,1692,1692,1689,7240
20230829,114600,1173061252,1692,1692,1692,1691,3275
20230829,114500,1167523080,1691,1692,1692,1691,3639
20230829,114400,1161365944,1693,1693,1693,1692,468
20230829,114300,1160573775,1693,1693,1693,1692,341
20230829,114200,1159996466,1694,1694,1694,1692,6785
20230829,114100,1148509449,1693,1693,1693,1693,674
20230829,114000,1147368367,1694,1694,1694,1694,1267
20230829,113900,1145222069,1694,1694,1695,1694,2073
20230829,113800,1141710406,1695,1694,1695,1694,67
20230829,113700,1141596842,1694,1694,1695,1694,1637
20230829,113600,1138822960,1695,1695,1695,1695,935
20230829,113500,1137238135,1695,1694,1695,1694,1110
20230829,113400,1135357460,1694,1694,1694,1694,1613
20230829,113300,1132625038,1694,1694,1694,1694,2699
20230829,113200,1128052932,1694,1694,1694,1694,564
20230829,113100,1127097516,1695,1695,1695,1695,1085
20230829,113000,1125258441,1695,1694,1695,1694,1117
20230829,112900,1123366027,1695,1694,1695,1694,5812
20230829,112800,1113519608,1695,1695,1695,1695,1095
20230829,112700,1111663583,1695,1695,1695,1694,7219
20230829,112600,1099430492,1695,1695,1695,1694,4520
20230829,112500,1091769592,1695,1696,1696,1695,6214
20230829,112400,1081236548,1696,1697,1697,1695,1022
20230829,112300,1079503254,1696,1696,1697,1695,3542
20230829,112200,1073496214,1697,1696,1697,1696,1690
20230829,112100,1070629874,1696,1696,1697,1696,1573
20230829,112000,1067962018,1696,1697,1697,1696,1200
20230829,111900,1065925619,1697,1698,1698,1697,2564
20230829,111800,1061571987,1698,1697,1698,1697,7355
20230829,111700,1049088949,1697,1697,1698,1697,4448
20230829,111600,1041537745,1698,1698,1698,1697,7348
20230829,111500,1029065382,1697,1696,1697,1695,4829
20230829,111400,1020873293,1696,1696,1697,1696,2784
20230829,111300,1016151577,1696,1696,1696,1696,2041
20230829,111200,1012690041,1696,1696,1696,1695,3211
20230829,111100,1007244235,1696,1695,1696,1695,10614
20230829,111000,989251599,1694,1693,1694,1693,9365
20230829,110900,973389487,1693,1692,1693,1692,3465
20230829,110800,967524741,1692,1692,1693,1692,635
20230829,110700,966449810,1693,1694,1694,1693,523
20230829,110600,965564321,1693,1692,1693,1690,6683
20230829,110500,954258309,1692,1692,1692,1690,7327
20230829,110400,941864173,1692,1691,1692,1690,6186
20230829,110300,931403841,1691,1691,1691,1690,5353
20230829,110200,922352746,1691,1691,1691,1690,1398
20230829,110100,919988885,1691,1690,1691,1690,261
20230829,110000,919547539,1691,1690,1691,1690,2244
20230829,105900,915754470,1691,1691,1692,1690,3349
20230829,105800,910091418,1690,1690,1691,1690,6193
20230829,105700,899625218,1690,1688,1690,1688,19726
20230829,105600,866304225,1687,1686,1687,1686,9882
20230829,105500,849638091,1686,1686,1686,1686,6504
20230829,105400,838672347,1686,1686,1686,1686,1611
20230829,105300,835956201,1684,1686,1686,1684,6265
20230829,105200,825402500,1686,1686,1686,1686,4052
20230829,105100,818570828,1686,1685,1686,1685,3562
20230829,105000,812568847,1685,1683,1685,1683,4276
20230829,104900,805364609,1684,1685,1685,1684,77
20230829,104800,805234918,1685,1684,1685,1684,1747
20230829,104700,802291714,1684,1684,1684,1684,629
20230829,104600,801232478,1684,1682,1684,1682,4504
20230829,104500,793648149,1684,1683,1684,1680,3113
20230829,104400,788411740,1683,1684,1684,1683,3792
20230829,104300,782029512,1684,1681,1684,1681,2942
20230829,104200,777080468,1683,1682,1683,1681,5357
20230829,104100,768064910,1681,1679,1681,1679,23204
20230829,104000,729080401,1679,1680,1680,1679,10261
20230829,103900,711843633,1680,1681,1681,1680,18610
20230829,103800,680574750,1683,1683,1683,1683,1044
20230829,103700,678817698,1682,1684,1684,1682,5180
20230829,103600,670103310,1683,1684,1684,1683,1072
20230829,103500,668299093,1684,1684,1684,1684,372
20230829,103400,667672645,1684,1684,1684,1684,8
20230829,103300,667659173,1684,1684,1684,1683,5671
20230829,103200,658113556,1684,1684,1684,1683,1451
20230829,103100,655670233,1684,1684,1685,1684,592
20230829,103000,654673301,1685,1685,1685,1684,4034
20230829,102900,647878892,1685,1685,1685,1684,345
20230829,102800,647297667,1685,1684,1685,1684,2058
20230829,102700,643831937,1685,1685,1685,1685,2004
20230829,102600,640455197,1685,1686,1686,1685,5033
20230829,102500,631972270,1686,1686,1686,1685,2261
20230829,102400,628160825,1685,1687,1687,1685,762
20230829,102300,626876377,1687,1686,1687,1686,1012
20230829,102200,625170143,1687,1687,1687,1686,2888
20230829,102100,620298167,1687,1686,1687,1686,245
20230829,102000,619884958,1686,1686,1686,1686,2452
20230829,101900,615750886,1686,1686,1686,1685,1344
20230829,101800,613484952,1685,1686,1686,1685,5647
20230829,101700,603967216,1686,1686,1686,1685,8337
20230829,101600,589911208,1686,1686,1686,1686,158
20230829,101500,589644820,1686,1687,1687,1686,699
20230829,101400,588466229,1687,1687,1687,1686,1181
20230829,101300,586474445,1686,1685,1686,1685,2013
20230829,101200,583081085,1685,1686,1686,1685,1500
20230829,101100,580553085,1685,1686,1686,1685,390
20230829,101000,579895883,1686,1685,1686,1685,4547
20230829,100900,572229651,1685,1685,1686,1684,25982
20230829,100800,528467077,1685,1685,1685,1684,1770
20230829,100700,525485627,1685,1685,1686,1685,3108
20230829,100600,520248147,1685,1686,1686,1685,2486
20230829,100500,516057976,1686,1687,1687,1686,309
20230829,100400,515536998,1687,1687,1687,1686,255
20230829,100300,515107051,1687,1687,1687,1686,212
20230829,100200,514749607,1687,1689,1689,1686,345
20230829,100100,514167649,1686,1687,1689,1686,4243
20230829,100000,507004641,1688,1686,1688,1686,6430
20230829,095900,496156374,1686,1685,1686,1685,2694
20230829,095800,491616974,1685,1686,1686,1685,994
20230829,095700,489942066,1687,1685,1687,1685,361
20230829,095600,489333719,1687,1687,1687,1686,887
20230829,095500,487837360,1687,1685,1687,1685,9633
20230829,095400,471605611,1685,1685,1685,1685,1475
20230829,095300,469120236,1685,1686,1686,1685,1001
20230829,095200,467433456,1686,1686,1686,1686,140
20230829,095100,467197416,1685,1685,1686,1685,1048
20230829,095000,465431433,1686,1685,1687,1685,3284
20230829,094900,459897359,1685,1685,1687,1685,1557
20230829,094800,457273311,1685,1686,1686,1685,5147
20230829,094700,448599529,1686,1685,1686,1685,452
20230829,094600,447837799,1686,1686,1686,1686,3551
20230829,094500,441850813,1686,1686,1686,1685,1979
20230829,094400,438514237,1686,1686,1686,1685,156
20230829,094300,438251222,1686,1685,1686,1685,3576
20230829,094200,432222174,1685,1686,1686,1685,1759
20230829,094100,429257898,1685,1686,1687,1685,2739
20230829,094000,424640739,1685,1685,1686,1685,3073
20230829,093900,419461339,1685,1685,1685,1684,1848
20230829,093800,416347467,1685,1684,1685,1684,2769
20230829,093700,411683364,1684,1685,1685,1683,828
20230829,093600,410289084,1685,1686,1686,1683,1327
20230829,093500,408053931,1684,1686,1686,1682,1236
20230829,093400,405970176,1683,1684,1687,1683,2410
20230829,093300,401912046,1687,1687,1687,1685,2916
20230829,093200,396995078,1687,1684,1688,1684,4161
20230829,093100,389984612,1684,1680,1684,1680,19784
20230829,093000,356744918,1680,1679,1680,1678,3106
20230829,092900,351530543,1679,1680,1680,1679,5007
20230829,092800,343120140,1679,1679,1679,1679,2137
20230829,092700,339532117,1679,1679,1679,1679,577
20230829,092600,338563334,1678,1678,1678,1677,2687
20230829,092500,334054780,1677,1678,1678,1677,859
20230829,092400,332613878,1677,1676,1677,1676,699
20230829,092300,331442114,1676,1675,1676,1674,13239
20230829,092200,309271937,1674,1675,1675,1674,611
20230829,092100,308249007,1675,1676,1676,1675,5159
20230829,092000,299606601,1677,1677,1678,1676,4420
20230829,091900,292194493,1677,1676,1677,1671,11545
20230829,091800,272866897,1677,1677,1677,1676,1722
20230829,091700,269979755,1677,1679,1679,1677,138
20230829,091600,269748194,1680,1682,1683,1673,9758
20230829,091500,253363952,1682,1683,1683,1682,917
20230829,091400,251820741,1683,1682,1683,1681,4454
20230829,091300,244331519,1682,1688,1688,1681,4620
20230829,091200,236549842,1687,1686,1687,1686,8169
20230829,091100,222771527,1686,1682,1686,1682,6508
20230829,091000,211817471,1682,1680,1687,1680,11140
20230829,090900,193069660,1678,1678,1678,1678,562
20230829,090800,192126624,1678,1678,1679,1678,2068
20230829,090700,188656018,1678,1675,1679,1674,12465
20230829,090600,167768478,1675,1670,1675,1667,5057
20230829,090500,159324737,1667,1668,1672,1666,15698
20230829,090400,133144918,1667,1677,1677,1667,15475
20230829,090300,107317016,1673,1675,1682,1668,37345
20230829,090200,44888582,1680,1688,1690,1680,9924
20230829,090100,28151150,1691,1686,1692,1686,2701
20230829,090000,23586627,1685,1673,1685,1673,14077