KissMeData/396300/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,205400,533511765,4670,4670,4670,4670,2874
20230829,205300,533511765,4670,4670,4670,4670,0
20230829,205200,533511765,4670,4670,4670,4670,0
20230829,205100,533511765,4670,4670,4670,4670,0
20230829,205000,533511765,4670,4670,4670,4670,0
20230829,204900,533511765,4670,4670,4670,4670,0
20230829,204800,533511765,4670,4670,4670,4670,0
20230829,204700,533511765,4670,4670,4670,4670,0
20230829,204600,533511765,4670,4670,4670,4670,0
20230829,204500,533511765,4670,4670,4670,4670,0
20230829,204400,533511765,4670,4670,4670,4670,0
20230829,204300,533511765,4670,4670,4670,4670,0
20230829,204200,533511765,4670,4670,4670,4670,0
20230829,204100,533511765,4670,4670,4670,4670,0
20230829,204000,533511765,4670,4670,4670,4670,0
20230829,203900,533511765,4670,4670,4670,4670,0
20230829,203800,533511765,4670,4670,4670,4670,0
20230829,203700,533511765,4670,4670,4670,4670,0
20230829,203600,533511765,4670,4670,4670,4670,0
20230829,203500,533511765,4670,4670,4670,4670,0
20230829,203400,533511765,4670,4670,4670,4670,0
20230829,203300,533511765,4670,4670,4670,4670,0
20230829,203200,533511765,4670,4670,4670,4670,0
20230829,203100,533511765,4670,4670,4670,4670,0
20230829,203000,533511765,4670,4670,4670,4670,0
20230829,202900,533511765,4670,4670,4670,4670,0
20230829,202800,533511765,4670,4670,4670,4670,0
20230829,202700,533511765,4670,4670,4670,4670,0
20230829,202600,533511765,4670,4670,4670,4670,0
20230829,202500,533511765,4670,4670,4670,4670,0
20230829,202400,533511765,4670,4670,4670,4670,2874
20230829,202300,533511765,4670,4670,4670,4670,0
20230829,202200,533511765,4670,4670,4670,4670,0
20230829,202100,533511765,4670,4670,4670,4670,0
20230829,202000,533511765,4670,4670,4670,4670,0
20230829,201900,533511765,4670,4670,4670,4670,0
20230829,201800,533511765,4670,4670,4670,4670,0
20230829,201700,533511765,4670,4670,4670,4670,0
20230829,201600,533511765,4670,4670,4670,4670,0
20230829,201500,533511765,4670,4670,4670,4670,0
20230829,201400,533511765,4670,4670,4670,4670,0
20230829,201300,533511765,4670,4670,4670,4670,0
20230829,201200,533511765,4670,4670,4670,4670,0
20230829,201100,533511765,4670,4670,4670,4670,0
20230829,201000,533511765,4670,4670,4670,4670,0
20230829,200900,533511765,4670,4670,4670,4670,0
20230829,200800,533511765,4670,4670,4670,4670,0
20230829,200700,533511765,4670,4670,4670,4670,0
20230829,200600,533511765,4670,4670,4670,4670,0
20230829,200500,533511765,4670,4670,4670,4670,0
20230829,200400,533511765,4670,4670,4670,4670,0
20230829,200300,533511765,4670,4670,4670,4670,0
20230829,200200,533511765,4670,4670,4670,4670,0
20230829,200100,533511765,4670,4670,4670,4670,0
20230829,200000,533511765,4670,4670,4670,4670,0
20230829,195900,533511765,4670,4670,4670,4670,0
20230829,195800,533511765,4670,4670,4670,4670,0
20230829,195700,533511765,4670,4670,4670,4670,0
20230829,195600,533511765,4670,4670,4670,4670,0
20230829,195500,533511765,4670,4670,4670,4670,0
20230829,195400,533511765,4670,4670,4670,4670,2874
20230829,195300,533511765,4670,4670,4670,4670,0
20230829,195200,533511765,4670,4670,4670,4670,0
20230829,195100,533511765,4670,4670,4670,4670,0
20230829,195000,533511765,4670,4670,4670,4670,0
20230829,194900,533511765,4670,4670,4670,4670,0
20230829,194800,533511765,4670,4670,4670,4670,0
20230829,194700,533511765,4670,4670,4670,4670,0
20230829,194600,533511765,4670,4670,4670,4670,0
20230829,194500,533511765,4670,4670,4670,4670,0
20230829,194400,533511765,4670,4670,4670,4670,0
20230829,194300,533511765,4670,4670,4670,4670,0
20230829,194200,533511765,4670,4670,4670,4670,0
20230829,194100,533511765,4670,4670,4670,4670,0
20230829,194000,533511765,4670,4670,4670,4670,0
20230829,193900,533511765,4670,4670,4670,4670,0
20230829,193800,533511765,4670,4670,4670,4670,0
20230829,193700,533511765,4670,4670,4670,4670,0
20230829,193600,533511765,4670,4670,4670,4670,0
20230829,193500,533511765,4670,4670,4670,4670,0
20230829,193400,533511765,4670,4670,4670,4670,0
20230829,193300,533511765,4670,4670,4670,4670,0
20230829,193200,533511765,4670,4670,4670,4670,0
20230829,193100,533511765,4670,4670,4670,4670,0
20230829,193000,533511765,4670,4670,4670,4670,0
20230829,192900,533511765,4670,4670,4670,4670,0
20230829,192800,533511765,4670,4670,4670,4670,0
20230829,192700,533511765,4670,4670,4670,4670,0
20230829,192600,533511765,4670,4670,4670,4670,0
20230829,192500,533511765,4670,4670,4670,4670,0
20230829,192400,533511765,4670,4670,4670,4670,2874
20230829,192300,533511765,4670,4670,4670,4670,0
20230829,192200,533511765,4670,4670,4670,4670,0
20230829,192100,533511765,4670,4670,4670,4670,0
20230829,192000,533511765,4670,4670,4670,4670,0
20230829,191900,533511765,4670,4670,4670,4670,0
20230829,191800,533511765,4670,4670,4670,4670,0
20230829,191700,533511765,4670,4670,4670,4670,0
20230829,191600,533511765,4670,4670,4670,4670,0
20230829,191500,533511765,4670,4670,4670,4670,0
20230829,191400,533511765,4670,4670,4670,4670,0
20230829,191300,533511765,4670,4670,4670,4670,0
20230829,191200,533511765,4670,4670,4670,4670,0
20230829,191100,533511765,4670,4670,4670,4670,0
20230829,191000,533511765,4670,4670,4670,4670,0
20230829,190900,533511765,4670,4670,4670,4670,0
20230829,190800,533511765,4670,4670,4670,4670,0
20230829,190700,533511765,4670,4670,4670,4670,0
20230829,190600,533511765,4670,4670,4670,4670,0
20230829,190500,533511765,4670,4670,4670,4670,0
20230829,190400,533511765,4670,4670,4670,4670,0
20230829,190300,533511765,4670,4670,4670,4670,0
20230829,190200,533511765,4670,4670,4670,4670,0
20230829,190100,533511765,4670,4670,4670,4670,0
20230829,190000,533511765,4670,4670,4670,4670,0
20230829,185900,533511765,4670,4670,4670,4670,0
20230829,185800,533511765,4670,4670,4670,4670,0
20230829,185700,533511765,4670,4670,4670,4670,0
20230829,185600,533511765,4670,4670,4670,4670,0
20230829,185500,533511765,4670,4670,4670,4670,0
20230829,185400,533511765,4670,4670,4670,4670,2874
20230829,185300,533511765,4670,4670,4670,4670,0
20230829,185200,533511765,4670,4670,4670,4670,0
20230829,185100,533511765,4670,4670,4670,4670,0
20230829,185000,533511765,4670,4670,4670,4670,0
20230829,184900,533511765,4670,4670,4670,4670,0
20230829,184800,533511765,4670,4670,4670,4670,0
20230829,184700,533511765,4670,4670,4670,4670,0
20230829,184600,533511765,4670,4670,4670,4670,0
20230829,184500,533511765,4670,4670,4670,4670,0
20230829,184400,533511765,4670,4670,4670,4670,0
20230829,184300,533511765,4670,4670,4670,4670,0
20230829,184200,533511765,4670,4670,4670,4670,0
20230829,184100,533511765,4670,4670,4670,4670,0
20230829,184000,533511765,4670,4670,4670,4670,0
20230829,183900,533511765,4670,4670,4670,4670,0
20230829,183800,533511765,4670,4670,4670,4670,0
20230829,183700,533511765,4670,4670,4670,4670,0
20230829,183600,533511765,4670,4670,4670,4670,0
20230829,183500,533511765,4670,4670,4670,4670,0
20230829,183400,533511765,4670,4670,4670,4670,0
20230829,183300,533511765,4670,4670,4670,4670,0
20230829,183200,533511765,4670,4670,4670,4670,0
20230829,183100,533511765,4670,4670,4670,4670,0
20230829,183000,533511765,4670,4670,4670,4670,0
20230829,182900,533511765,4670,4670,4670,4670,0
20230829,182800,533511765,4670,4670,4670,4670,0
20230829,182700,533511765,4670,4670,4670,4670,0
20230829,182600,533511765,4670,4670,4670,4670,0
20230829,182500,533511765,4670,4670,4670,4670,0
20230829,182400,533511765,4670,4670,4670,4670,2874
20230829,182300,533511765,4670,4670,4670,4670,0
20230829,182200,533511765,4670,4670,4670,4670,0
20230829,182100,533511765,4670,4670,4670,4670,0
20230829,182000,533511765,4670,4670,4670,4670,0
20230829,181900,533511765,4670,4670,4670,4670,0
20230829,181800,533511765,4670,4670,4670,4670,0
20230829,181700,533511765,4670,4670,4670,4670,0
20230829,181600,533511765,4670,4670,4670,4670,0
20230829,181500,533511765,4670,4670,4670,4670,0
20230829,181400,533511765,4670,4670,4670,4670,0
20230829,181300,533511765,4670,4670,4670,4670,0
20230829,181200,533511765,4670,4670,4670,4670,0
20230829,181100,533511765,4670,4670,4670,4670,0
20230829,181000,533511765,4670,4670,4670,4670,0
20230829,180900,533511765,4670,4670,4670,4670,0
20230829,180800,533511765,4670,4670,4670,4670,0
20230829,180700,533511765,4670,4670,4670,4670,0
20230829,180600,533511765,4670,4670,4670,4670,0
20230829,180500,533511765,4670,4670,4670,4670,0
20230829,180400,533511765,4670,4670,4670,4670,0
20230829,180300,533511765,4670,4670,4670,4670,0
20230829,180200,533511765,4670,4670,4670,4670,0
20230829,180100,533511765,4670,4670,4670,4670,0
20230829,180000,533511765,4670,4670,4670,4670,0
20230829,175900,533511765,4670,4670,4670,4670,0
20230829,175800,533511765,4670,4670,4670,4670,0
20230829,175700,533511765,4670,4670,4670,4670,0
20230829,175600,533511765,4670,4670,4670,4670,0
20230829,175500,533511765,4670,4670,4670,4670,0
20230829,175400,533511765,4670,4670,4670,4670,2874
20230829,175300,533511765,4670,4670,4670,4670,0
20230829,175200,533511765,4670,4670,4670,4670,0
20230829,175100,533511765,4670,4670,4670,4670,0
20230829,175000,533511765,4670,4670,4670,4670,0
20230829,174900,533511765,4670,4670,4670,4670,0
20230829,174800,533511765,4670,4670,4670,4670,0
20230829,174700,533511765,4670,4670,4670,4670,0
20230829,174600,533511765,4670,4670,4670,4670,0
20230829,174500,533511765,4670,4670,4670,4670,0
20230829,174400,533511765,4670,4670,4670,4670,0
20230829,174300,533511765,4670,4670,4670,4670,0
20230829,174200,533511765,4670,4670,4670,4670,0
20230829,174100,533511765,4670,4670,4670,4670,0
20230829,174000,533511765,4670,4670,4670,4670,0
20230829,173900,533511765,4670,4670,4670,4670,0
20230829,173800,533511765,4670,4670,4670,4670,0
20230829,173700,533511765,4670,4670,4670,4670,0
20230829,173600,533511765,4670,4670,4670,4670,0
20230829,173500,533511765,4670,4670,4670,4670,0
20230829,173400,533511765,4670,4670,4670,4670,0
20230829,173300,533511765,4670,4670,4670,4670,0
20230829,173200,533511765,4670,4670,4670,4670,0
20230829,173100,533511765,4670,4670,4670,4670,0
20230829,173000,533511765,4670,4670,4670,4670,0
20230829,172900,533511765,4670,4670,4670,4670,0
20230829,172800,533511765,4670,4670,4670,4670,0
20230829,172700,533511765,4670,4670,4670,4670,0
20230829,172600,533511765,4670,4670,4670,4670,0
20230829,172500,533511765,4670,4670,4670,4670,0
20230829,172400,533511765,4670,4670,4670,4670,2874
20230829,172300,533511765,4670,4670,4670,4670,0
20230829,172200,533511765,4670,4670,4670,4670,0
20230829,172100,533511765,4670,4670,4670,4670,0
20230829,172000,533511765,4670,4670,4670,4670,0
20230829,171900,533511765,4670,4670,4670,4670,0
20230829,171800,533511765,4670,4670,4670,4670,0
20230829,171700,533511765,4670,4670,4670,4670,0
20230829,171600,533511765,4670,4670,4670,4670,0
20230829,171500,533511765,4670,4670,4670,4670,0
20230829,171400,533511765,4670,4670,4670,4670,0
20230829,171300,533511765,4670,4670,4670,4670,0
20230829,171200,533511765,4670,4670,4670,4670,0
20230829,171100,533511765,4670,4670,4670,4670,0
20230829,171000,533511765,4670,4670,4670,4670,0
20230829,170900,533511765,4670,4670,4670,4670,0
20230829,170800,533511765,4670,4670,4670,4670,0
20230829,170700,533511765,4670,4670,4670,4670,0
20230829,170600,533511765,4670,4670,4670,4670,0
20230829,170500,533511765,4670,4670,4670,4670,0
20230829,170400,533511765,4670,4670,4670,4670,0
20230829,170300,533511765,4670,4670,4670,4670,0
20230829,170200,533511765,4670,4670,4670,4670,0
20230829,170100,533511765,4670,4670,4670,4670,0
20230829,170000,533511765,4670,4670,4670,4670,0
20230829,165900,533511765,4670,4670,4670,4670,0
20230829,165800,533511765,4670,4670,4670,4670,0
20230829,165700,533511765,4670,4670,4670,4670,0
20230829,165600,533511765,4670,4670,4670,4670,0
20230829,165500,533511765,4670,4670,4670,4670,0
20230829,165400,533511765,4670,4670,4670,4670,2874
20230829,165300,533511765,4670,4670,4670,4670,0
20230829,165200,533511765,4670,4670,4670,4670,0
20230829,165100,533511765,4670,4670,4670,4670,0
20230829,165000,533511765,4670,4670,4670,4670,0
20230829,164900,533511765,4670,4670,4670,4670,0
20230829,164800,533511765,4670,4670,4670,4670,0
20230829,164700,533511765,4670,4670,4670,4670,0
20230829,164600,533511765,4670,4670,4670,4670,0
20230829,164500,533511765,4670,4670,4670,4670,0
20230829,164400,533511765,4670,4670,4670,4670,0
20230829,164300,533511765,4670,4670,4670,4670,0
20230829,164200,533511765,4670,4670,4670,4670,0
20230829,164100,533511765,4670,4670,4670,4670,0
20230829,164000,533511765,4670,4670,4670,4670,0
20230829,163900,533511765,4670,4670,4670,4670,0
20230829,163800,533511765,4670,4670,4670,4670,0
20230829,163700,533511765,4670,4670,4670,4670,0
20230829,163600,533511765,4670,4670,4670,4670,0
20230829,163500,533511765,4670,4670,4670,4670,0
20230829,163400,533511765,4670,4670,4670,4670,0
20230829,163300,533511765,4670,4670,4670,4670,0
20230829,163200,533511765,4670,4670,4670,4670,0
20230829,163100,533511765,4670,4670,4670,4670,0
20230829,163000,533511765,4670,4670,4670,4670,0
20230829,162900,533511765,4670,4670,4670,4670,0
20230829,162800,533511765,4670,4670,4670,4670,0
20230829,162700,533511765,4670,4670,4670,4670,0
20230829,162600,533511765,4670,4670,4670,4670,0
20230829,162500,533511765,4670,4670,4670,4670,0
20230829,162400,533511765,4670,4670,4670,4670,2874
20230829,162300,533511765,4670,4670,4670,4670,0
20230829,162200,533511765,4670,4670,4670,4670,0
20230829,162100,533511765,4670,4670,4670,4670,0
20230829,162000,533511765,4670,4670,4670,4670,0
20230829,161900,533511765,4670,4670,4670,4670,0
20230829,161800,533511765,4670,4670,4670,4670,0
20230829,161700,533511765,4670,4670,4670,4670,0
20230829,161600,533511765,4670,4670,4670,4670,0
20230829,161500,533511765,4670,4670,4670,4670,0
20230829,161400,533511765,4670,4670,4670,4670,0
20230829,161300,533511765,4670,4670,4670,4670,0
20230829,161200,533511765,4670,4670,4670,4670,0
20230829,161100,533511765,4670,4670,4670,4670,0
20230829,161000,533511765,4670,4670,4670,4670,0
20230829,160900,533511765,4670,4670,4670,4670,0
20230829,160800,533511765,4670,4670,4670,4670,0
20230829,160700,533511765,4670,4670,4670,4670,0
20230829,160600,533511765,4670,4670,4670,4670,0
20230829,160500,533511765,4670,4670,4670,4670,0
20230829,160400,533511765,4670,4670,4670,4670,0
20230829,160300,533511765,4670,4670,4670,4670,0
20230829,160200,533511765,4670,4670,4670,4670,0
20230829,160100,533511765,4670,4670,4670,4670,0
20230829,160000,533511765,4670,4670,4670,4670,0
20230829,155900,533511765,4670,4670,4670,4670,0
20230829,155800,533511765,4670,4670,4670,4670,0
20230829,155700,533511765,4670,4670,4670,4670,0
20230829,155600,533511765,4670,4670,4670,4670,0
20230829,155500,533511765,4670,4670,4670,4670,0
20230829,155400,533511765,4670,4670,4670,4670,2874
20230829,155300,533511765,4670,4670,4670,4670,0
20230829,155200,533511765,4670,4670,4670,4670,0
20230829,155100,533511765,4670,4670,4670,4670,0
20230829,155000,533511765,4670,4670,4670,4670,0
20230829,154900,533511765,4670,4670,4670,4670,0
20230829,154800,533511765,4670,4670,4670,4670,0
20230829,154700,533511765,4670,4670,4670,4670,0
20230829,154600,533511765,4670,4670,4670,4670,0
20230829,154500,533511765,4670,4670,4670,4670,0
20230829,154400,533511765,4670,4670,4670,4670,0
20230829,154300,533511765,4670,4670,4670,4670,0
20230829,154200,533511765,4670,4670,4670,4670,0
20230829,154100,533511765,4670,4670,4670,4670,0
20230829,154000,533511765,4670,4670,4670,4670,0
20230829,153900,533511765,4670,4670,4670,4670,0
20230829,153800,533511765,4670,4670,4670,4670,0
20230829,153700,533511765,4670,4670,4670,4670,0
20230829,153600,533511765,4670,4670,4670,4670,0
20230829,153500,533511765,4670,4670,4670,4670,0
20230829,153400,533511765,4670,4670,4670,4670,0
20230829,153300,533511765,4670,4670,4670,4670,0
20230829,153200,533511765,4670,4670,4670,4670,0
20230829,153100,533511765,4670,4670,4670,4670,0
20230829,153000,533511765,4670,4670,4670,4670,2874
20230829,152900,520090185,4665,4665,4665,4665,0
20230829,152800,520090185,4665,4665,4665,4665,0
20230829,152700,520090185,4665,4665,4665,4665,0
20230829,152600,520090185,4665,4665,4665,4665,0
20230829,152500,520090185,4665,4665,4665,4665,0
20230829,152400,520090185,4665,4665,4665,4665,0
20230829,152300,520090185,4665,4665,4665,4665,0
20230829,152200,520090185,4665,4665,4665,4665,0
20230829,152100,520090185,4665,4665,4665,4665,0
20230829,152000,520090185,4665,4665,4665,4665,0
20230829,151900,520090185,4665,4670,4670,4665,981
20230829,151800,515510185,4670,4670,4670,4670,99
20230829,151700,515047855,4670,4670,4670,4670,291
20230829,151600,513688885,4665,4670,4670,4665,1000
20230829,151500,509019675,4665,4665,4665,4665,0
20230829,151400,509019675,4665,4665,4665,4665,250
20230829,151300,507853425,4665,4665,4665,4665,160
20230829,151200,507107025,4665,4665,4665,4665,30
20230829,151100,506967075,4665,4665,4665,4665,20
20230829,151000,506873775,4665,4670,4670,4665,121
20230829,150900,506309285,4665,4665,4665,4665,42
20230829,150800,506113355,4670,4670,4670,4670,406
20230829,150700,504217335,4670,4665,4670,4665,501
20230829,150600,501880165,4665,4665,4665,4665,0
20230829,150500,501880165,4665,4665,4665,4665,0
20230829,150400,501880165,4665,4665,4665,4665,0
20230829,150300,501880165,4665,4665,4665,4665,0
20230829,150200,501880165,4665,4665,4665,4665,82
20230829,150100,501497635,4665,4665,4665,4665,201
20230829,150000,500559970,4665,4665,4665,4665,0
20230829,145900,500559970,4665,4665,4665,4665,0
20230829,145800,500559970,4665,4665,4670,4665,513
20230829,145700,498166795,4665,4665,4665,4665,0
20230829,145600,498166795,4665,4665,4665,4665,489
20230829,145500,495885610,4670,4670,4670,4670,0
20230829,145400,495885610,4670,4670,4670,4670,0
20230829,145300,495885610,4670,4670,4670,4670,11
20230829,145200,495834240,4670,4670,4670,4670,18
20230829,145100,495750180,4665,4670,4670,4665,128
20230829,145000,495152955,4670,4670,4670,4670,83
20230829,144900,494765345,4670,4670,4670,4670,3
20230829,144800,494751335,4665,4665,4665,4665,0
20230829,144700,494751335,4665,4665,4665,4665,0
20230829,144600,494751335,4665,4670,4670,4665,148
20230829,144500,494060890,4665,4665,4665,4665,1
20230829,144400,494056225,4670,4670,4670,4670,100
20230829,144300,493589225,4670,4670,4670,4670,1998
20230829,144200,484258565,4670,4670,4670,4670,0
20230829,144100,484258565,4670,4670,4670,4670,95
20230829,144000,483814915,4665,4665,4665,4665,0
20230829,143900,483814915,4665,4665,4665,4665,0
20230829,143800,483814915,4665,4665,4665,4665,0
20230829,143700,483814915,4665,4670,4670,4665,2218
20230829,143600,473458190,4670,4670,4670,4670,1060
20230829,143500,468507990,4670,4670,4670,4670,40
20230829,143400,468321190,4670,4670,4670,4670,0
20230829,143300,468321190,4670,4670,4670,4670,164
20230829,143200,467555310,4675,4670,4675,4670,44
20230829,143100,467349725,4670,4670,4670,4670,2
20230829,143000,467340385,4670,4670,4670,4670,1515
20230829,142900,460265335,4670,4670,4670,4670,1
20230829,142800,460260665,4670,4670,4670,4670,0
20230829,142700,460260665,4670,4675,4675,4670,392
20230829,142600,458430000,4670,4670,4670,4670,200
20230829,142500,457496000,4675,4675,4675,4675,24
20230829,142400,457383800,4675,4675,4675,4675,30
20230829,142300,457243550,4670,4670,4670,4670,0
20230829,142200,457243550,4670,4675,4675,4670,760
20230829,142100,453691550,4675,4675,4675,4675,116
20230829,142000,453149250,4675,4675,4675,4675,0
20230829,141900,453149250,4675,4675,4675,4675,0
20230829,141800,453149250,4675,4675,4675,4675,10
20230829,141700,453102500,4675,4675,4675,4675,7
20230829,141600,453069775,4670,4670,4670,4670,0
20230829,141500,453069775,4670,4670,4670,4670,0
20230829,141400,453069775,4670,4670,4670,4670,0
20230829,141300,453069775,4670,4670,4670,4670,0
20230829,141200,453069775,4670,4670,4670,4670,135
20230829,141100,452439325,4675,4675,4675,4675,9
20230829,141000,452397250,4670,4670,4670,4670,8
20230829,140900,452359890,4670,4670,4670,4670,47
20230829,140800,452140400,4670,4670,4670,4670,30
20230829,140700,452000300,4670,4670,4670,4670,10
20230829,140600,451953600,4665,4665,4665,4665,168
20230829,140500,451169880,4665,4665,4665,4665,0
20230829,140400,451169880,4665,4660,4665,4660,405
20230829,140300,449282555,4665,4665,4665,4665,195
20230829,140200,448372880,4665,4665,4665,4665,1
20230829,140100,448368215,4665,4665,4665,4665,200
20230829,140000,447435215,4670,4670,4670,4670,100
20230829,135900,446968215,4670,4670,4670,4670,0
20230829,135800,446968215,4670,4670,4670,4670,0
20230829,135700,446968215,4670,4670,4670,4670,11
20230829,135600,446916845,4665,4670,4670,4665,1232
20230829,135500,441169340,4670,4670,4670,4670,0
20230829,135400,441169340,4670,4670,4670,4670,50
20230829,135300,440935840,4670,4670,4670,4670,0
20230829,135200,440935840,4670,4670,4670,4670,692
20230829,135100,437704200,4670,4670,4670,4670,588
20230829,135000,434958240,4670,4670,4670,4670,0
20230829,134900,434958240,4670,4675,4675,4670,204
20230829,134800,434005535,4675,4675,4680,4675,32
20230829,134700,433855900,4670,4675,4675,4670,300
20230829,134600,432454895,4670,4670,4670,4670,220
20230829,134500,431427495,4670,4670,4670,4670,1
20230829,134400,431422825,4670,4670,4670,4670,0
20230829,134300,431422825,4670,4670,4670,4670,169
20230829,134200,430633595,4685,4685,4685,4685,120
20230829,134100,430071395,4685,4685,4685,4685,1
20230829,134000,430066710,4675,4675,4675,4675,50
20230829,133900,429832960,4670,4670,4670,4670,13
20230829,133800,429772250,4670,4670,4670,4670,0
20230829,133700,429772250,4670,4670,4670,4670,0
20230829,133600,429772250,4670,4685,4685,4670,1600
20230829,133500,422293065,4680,4680,4680,4680,90
20230829,133400,421871865,4680,4680,4680,4675,234
20230829,133300,420777245,4680,4680,4680,4680,223
20230829,133200,419733605,4680,4680,4680,4680,12
20230829,133100,419677445,4685,4685,4685,4685,2
20230829,133000,419668075,4680,4680,4680,4680,74
20230829,132900,419321755,4680,4680,4680,4680,20
20230829,132800,419228155,4680,4675,4680,4675,247
20230829,132700,418073030,4680,4680,4680,4680,269
20230829,132600,416814110,4680,4680,4680,4680,10
20230829,132500,416767310,4675,4675,4675,4675,356
20230829,132400,415103010,4675,4675,4675,4675,0
20230829,132300,415103010,4675,4675,4675,4675,0
20230829,132200,415103010,4675,4680,4680,4675,72
20230829,132100,414766055,4680,4680,4680,4680,0
20230829,132000,414766055,4680,4680,4680,4680,25
20230829,131900,414649055,4680,4680,4680,4680,0
20230829,131800,414649055,4680,4680,4680,4680,100
20230829,131700,414181055,4680,4680,4680,4680,0
20230829,131600,414181055,4680,4680,4680,4680,0
20230829,131500,414181055,4680,4680,4680,4680,60
20230829,131400,413900255,4680,4680,4680,4680,239
20230829,131300,412781735,4680,4685,4685,4680,1253
20230829,131200,406914445,4685,4685,4685,4685,0
20230829,131100,406914445,4685,4685,4685,4685,40
20230829,131000,406727045,4680,4680,4680,4680,304
20230829,130900,405304325,4680,4680,4680,4680,0
20230829,130800,405304325,4680,4680,4680,4680,0
20230829,130700,405304325,4680,4680,4680,4680,0
20230829,130600,405304325,4680,4680,4680,4680,50
20230829,130500,405070325,4680,4680,4680,4680,13
20230829,130400,405009485,4680,4680,4680,4680,19
20230829,130300,404920565,4680,4680,4680,4680,9
20230829,130200,404878445,4680,4680,4680,4680,161
20230829,130100,404124965,4680,4675,4680,4675,91
20230829,130000,403699160,4680,4680,4680,4680,233
20230829,125900,402608720,4685,4685,4685,4685,200
20230829,125800,401671720,4685,4685,4685,4685,1
20230829,125700,401667035,4685,4685,4685,4685,0
20230829,125600,401667035,4685,4685,4685,4685,0
20230829,125500,401667035,4685,4685,4685,4685,10
20230829,125400,401620185,4685,4685,4685,4685,10
20230829,125300,401573335,4685,4685,4685,4685,0
20230829,125200,401573335,4685,4685,4685,4685,10
20230829,125100,401526485,4685,4680,4685,4680,154
20230829,125000,400805745,4685,4685,4685,4685,0
20230829,124900,400805745,4685,4685,4685,4685,0
20230829,124800,400805745,4685,4685,4685,4685,33
20230829,124700,400651140,4675,4675,4675,4675,2
20230829,124600,400641790,4675,4675,4675,4675,3
20230829,124500,400627765,4675,4675,4680,4675,1021
20230829,124400,395849740,4680,4680,4680,4680,35
20230829,124300,395685940,4680,4680,4680,4680,86
20230829,124200,395283460,4680,4680,4680,4680,0
20230829,124100,395283460,4680,4680,4680,4680,718
20230829,124000,391923220,4690,4690,4690,4690,302
20230829,123900,390506840,4690,4690,4690,4690,36
20230829,123800,390338000,4690,4685,4690,4685,24
20230829,123700,390225460,4685,4685,4685,4685,0
20230829,123600,390225460,4685,4690,4690,4685,31
20230829,123500,390080220,4685,4685,4685,4685,50
20230829,123400,389845970,4690,4690,4690,4690,4
20230829,123300,389827210,4685,4685,4685,4685,0
20230829,123200,389827210,4685,4685,4685,4685,35
20230829,123100,389663235,4685,4685,4685,4685,100
20230829,123000,389194735,4685,4685,4685,4685,74
20230829,122900,388848045,4685,4685,4685,4685,1
20230829,122800,388843360,4685,4685,4685,4685,0
20230829,122700,388843360,4685,4685,4685,4685,0
20230829,122600,388843360,4685,4685,4685,4685,0
20230829,122500,388843360,4685,4685,4685,4685,0
20230829,122400,388843360,4685,4685,4685,4685,0
20230829,122300,388843360,4685,4685,4685,4685,0
20230829,122200,388843360,4685,4685,4685,4685,500
20230829,122100,386500860,4685,4685,4685,4685,30
20230829,122000,386360310,4685,4685,4685,4685,0
20230829,121900,386360310,4685,4690,4690,4680,4
20230829,121800,386341565,4690,4690,4690,4690,12
20230829,121700,386285285,4690,4690,4690,4690,322
20230829,121600,384775105,4685,4685,4685,4685,0
20230829,121500,384775105,4685,4685,4685,4685,373
20230829,121400,383027600,4685,4685,4685,4685,1917
20230829,121300,374046455,4675,4675,4675,4675,0
20230829,121200,374046455,4675,4685,4685,4675,102
20230829,121100,373568595,4685,4685,4685,4685,0
20230829,121000,373568595,4685,4685,4685,4685,12
20230829,120900,373512375,4685,4685,4685,4685,12
20230829,120800,373456155,4685,4680,4685,4680,1303
20230829,120700,367357615,4675,4675,4675,4675,0
20230829,120600,367357615,4675,4675,4675,4675,0
20230829,120500,367357615,4675,4680,4680,4675,219
20230829,120400,366333240,4680,4680,4680,4680,0
20230829,120300,366333240,4680,4680,4680,4680,1
20230829,120200,366328560,4680,4680,4680,4680,100
20230829,120100,365860560,4675,4675,4675,4675,3
20230829,120000,365846535,4675,4675,4675,4675,261
20230829,115900,364626360,4665,4665,4665,4665,0
20230829,115800,364626360,4665,4665,4665,4665,0
20230829,115700,364626360,4665,4665,4665,4665,788
20230829,115600,360950340,4675,4675,4675,4675,0
20230829,115500,360950340,4675,4675,4675,4675,2
20230829,115400,360940990,4675,4675,4675,4670,1018
20230829,115300,356185320,4680,4680,4680,4680,0
20230829,115200,356185320,4680,4680,4680,4680,4
20230829,115100,356166600,4680,4680,4680,4680,2
20230829,115000,356157240,4680,4680,4680,4680,0
20230829,114900,356157240,4680,4680,4680,4680,0
20230829,114800,356157240,4680,4680,4680,4680,291
20230829,114700,354795360,4680,4680,4680,4680,204
20230829,114600,353840640,4680,4680,4680,4680,0
20230829,114500,353840640,4680,4680,4680,4680,30
20230829,114400,353700240,4675,4675,4675,4675,0
20230829,114300,353700240,4675,4675,4675,4675,0
20230829,114200,353700240,4675,4675,4675,4675,0
20230829,114100,353700240,4675,4675,4675,4675,6
20230829,114000,353672190,4675,4675,4675,4675,0
20230829,113900,353672190,4675,4675,4675,4675,82
20230829,113800,353288840,4675,4675,4675,4675,1
20230829,113700,353284165,4680,4675,4680,4675,722
20230829,113600,349908795,4670,4670,4670,4670,0
20230829,113500,349908795,4670,4670,4670,4670,26
20230829,113400,349787375,4670,4670,4670,4670,187
20230829,113300,348914085,4675,4675,4675,4675,0
20230829,113200,348914085,4675,4675,4675,4675,0
20230829,113100,348914085,4675,4670,4675,4670,30
20230829,113000,348773970,4670,4670,4670,4670,0
20230829,112900,348773970,4670,4670,4670,4670,0
20230829,112800,348773970,4670,4670,4670,4670,100
20230829,112700,348306970,4670,4670,4670,4670,300
20230829,112600,346905970,4670,4670,4670,4670,147
20230829,112500,346219480,4670,4670,4670,4670,120
20230829,112400,345659080,4670,4670,4670,4670,425
20230829,112300,343674330,4670,4670,4670,4670,2217
20230829,112200,333320940,4670,4670,4670,4670,287
20230829,112100,331980650,4670,4670,4670,4670,0
20230829,112000,331980650,4670,4670,4670,4670,0
20230829,111900,331980650,4670,4670,4670,4670,0
20230829,111800,331980650,4670,4670,4670,4670,16
20230829,111700,331905930,4675,4675,4675,4675,0
20230829,111600,331905930,4675,4675,4675,4675,0
20230829,111500,331905930,4675,4675,4675,4675,13
20230829,111400,331845155,4675,4675,4675,4675,1000
20230829,111300,327170155,4680,4680,4680,4680,0
20230829,111200,327170155,4680,4685,4685,4680,799
20230829,111100,323429615,4680,4680,4680,4680,0
20230829,111000,323429615,4680,4680,4680,4680,0
20230829,110900,323429615,4680,4680,4680,4680,50
20230829,110800,323195615,4680,4680,4680,4680,50
20230829,110700,322961615,4680,4680,4680,4680,0
20230829,110600,322961615,4680,4680,4680,4680,0
20230829,110500,322961615,4680,4680,4680,4680,491
20230829,110400,320663735,4680,4680,4680,4675,477
20230829,110300,318431875,4680,4680,4680,4680,100
20230829,110200,317963875,4675,4675,4675,4675,0
20230829,110100,317963875,4675,4675,4675,4675,400
20230829,110000,316093875,4675,4675,4675,4675,0
20230829,105900,316093875,4675,4675,4675,4675,3
20230829,105800,316079850,4675,4675,4675,4675,0
20230829,105700,316079850,4675,4675,4675,4675,0
20230829,105600,316079850,4675,4675,4675,4675,0
20230829,105500,316079850,4675,4675,4675,4675,1
20230829,105400,316075175,4680,4680,4680,4680,4
20230829,105300,316056455,4675,4675,4675,4675,100
20230829,105200,315588955,4675,4675,4675,4675,0
20230829,105100,315588955,4675,4675,4675,4675,1
20230829,105000,315584280,4675,4675,4675,4675,1
20230829,104900,315579605,4680,4680,4680,4680,0
20230829,104800,315579605,4680,4680,4680,4680,6
20230829,104700,315551525,4680,4675,4680,4675,202
20230829,104600,314607165,4680,4680,4680,4680,25
20230829,104500,314490165,4680,4675,4680,4675,3
20230829,104400,314476135,4675,4675,4675,4675,0
20230829,104300,314476135,4675,4675,4675,4675,68
20230829,104200,314158235,4675,4680,4690,4675,26
20230829,104100,314036620,4675,4675,4675,4675,0
20230829,104000,314036620,4675,4675,4675,4675,0
20230829,103900,314036620,4675,4675,4675,4675,546
20230829,103800,311484070,4675,4675,4675,4675,9
20230829,103700,311441995,4675,4675,4675,4675,1
20230829,103600,311437320,4675,4675,4675,4675,0
20230829,103500,311437320,4675,4675,4675,4675,0
20230829,103400,311437320,4675,4675,4675,4675,10
20230829,103300,311390570,4675,4675,4675,4675,32
20230829,103200,311240970,4675,4675,4675,4675,0
20230829,103100,311240970,4675,4675,4675,4675,30
20230829,103000,311100720,4675,4690,4690,4675,1137
20230829,102900,305776435,4690,4690,4690,4690,13
20230829,102800,305715465,4685,4685,4685,4685,230
20230829,102700,304637915,4685,4685,4685,4685,59
20230829,102600,304361500,4685,4685,4685,4685,150
20230829,102500,303658750,4685,4685,4685,4685,100
20230829,102400,303190250,4700,4690,4700,4690,362
20230829,102300,301492170,4700,4700,4700,4700,0
20230829,102200,301492170,4700,4700,4700,4700,23
20230829,102100,301384070,4700,4690,4700,4690,618
20230829,102000,298483680,4690,4690,4690,4690,142
20230829,101900,297817700,4690,4690,4690,4690,204
20230829,101800,296860940,4690,4690,4690,4690,10
20230829,101700,296814040,4690,4690,4690,4690,15
20230829,101600,296743690,4695,4700,4700,4695,179
20230829,101500,295902945,4700,4700,4700,4700,432
20230829,101400,293872545,4700,4695,4700,4685,948
20230829,101300,289418360,4700,4700,4700,4700,301
20230829,101200,288003660,4700,4700,4700,4700,23
20230829,101100,287895560,4685,4685,4685,4685,0
20230829,101000,287895560,4685,4685,4685,4685,0
20230829,100900,287895560,4685,4685,4685,4685,0
20230829,100800,287895560,4685,4695,4700,4685,837
20230829,100700,283964875,4695,4690,4695,4690,312
20230829,100600,282500390,4685,4685,4685,4685,7
20230829,100500,282467595,4685,4685,4685,4685,60
20230829,100400,282186495,4690,4690,4690,4690,1
20230829,100300,282181805,4690,4695,4695,4690,8
20230829,100200,282144280,4700,4690,4700,4690,76
20230829,100100,281787180,4695,4695,4695,4695,100
20230829,100000,281317680,4695,4690,4695,4690,624
20230829,095900,278390665,4685,4655,4685,4655,4545
20230829,095800,257207225,4655,4670,4670,4655,1462
20230829,095700,250385760,4675,4675,4675,4675,277
20230829,095600,249090785,4680,4685,4685,4680,136
20230829,095500,248454290,4680,4680,4685,4680,642
20230829,095400,245447825,4685,4685,4685,4685,67
20230829,095300,245133930,4685,4685,4685,4680,30
20230829,095200,244993385,4685,4690,4690,4685,606
20230829,095100,242153765,4690,4690,4690,4690,149
20230829,095000,241454955,4690,4690,4695,4690,1766
20230829,094900,233171295,4690,4690,4690,4690,3
20230829,094800,233157225,4685,4685,4685,4685,1466
20230829,094700,226289015,4685,4680,4685,4680,4871
20230829,094600,203477930,4675,4675,4675,4675,0
20230829,094500,203477930,4675,4680,4680,4675,177
20230829,094400,202649715,4680,4675,4685,4675,406
20230829,094300,200749835,4685,4685,4685,4685,8
20230829,094200,200712355,4685,4680,4685,4680,100
20230829,094100,200244270,4685,4685,4685,4680,160
20230829,094000,199495330,4680,4685,4685,4680,336
20230829,093900,197922610,4685,4685,4685,4685,15
20230829,093800,197852335,4685,4680,4685,4680,54
20230829,093700,197599605,4680,4680,4685,4665,145
20230829,093600,196921135,4680,4680,4680,4680,77
20230829,093500,196560775,4680,4680,4680,4680,2
20230829,093400,196551415,4655,4675,4680,4655,4172
20230829,093300,177084670,4680,4690,4690,4675,417
20230829,093200,175133165,4690,4690,4690,4690,2
20230829,093100,175123785,4700,4700,4700,4700,1273
20230829,093000,169140685,4700,4700,4700,4700,59
20230829,092900,168863385,4700,4700,4700,4700,0
20230829,092800,168863385,4700,4675,4700,4675,1856
20230829,092700,160180285,4675,4675,4675,4675,0
20230829,092600,160180285,4675,4680,4680,4675,1109
20230829,092500,154994760,4680,4710,4710,4680,573
20230829,092400,152309680,4690,4690,4690,4675,373
20230829,092300,150560730,4680,4690,4690,4680,929
20230829,092200,146211390,4690,4700,4700,4690,782
20230829,092100,142538080,4705,4710,4710,4700,2076
20230829,092000,132771380,4705,4695,4710,4695,536
20230829,091900,130248695,4690,4690,4710,4690,3701
20230829,091800,112851015,4685,4680,4685,4680,566
20230829,091700,110199755,4680,4680,4680,4680,139
20230829,091600,109549235,4680,4680,4680,4680,277
20230829,091500,108252875,4680,4680,4680,4680,64
20230829,091400,107953355,4660,4660,4660,4660,224
20230829,091300,106909515,4660,4690,4690,4660,722
20230829,091200,103525765,4690,4675,4690,4675,3327
20230829,091100,87945825,4670,4645,4675,4645,2713
20230829,091000,75304915,4645,4635,4650,4635,2944
20230829,090900,61656390,4640,4650,4650,4640,189
20230829,090800,60778250,4645,4650,4650,4645,1967
20230829,090700,51632210,4650,4655,4655,4650,651
20230829,090600,48604810,4660,4660,4660,4655,937
20230829,090500,44238610,4660,4660,4660,4650,904
20230829,090400,40026945,4660,4670,4670,4660,395
20230829,090300,38183325,4670,4660,4670,4655,954
20230829,090200,33732830,4655,4670,4675,4650,1269
20230829,090100,27807660,4675,4615,4680,4615,3903
20230829,090000,9729670,4615,4590,4615,4590,2119