Files
KissMeData/323230/min/candle-20230831.csv
2024-11-17 15:27:48 +09:00

703 lines
34 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,204000,913326694,1301,1301,1301,1301,2957
20230831,203900,913326694,1301,1301,1301,1301,0
20230831,203800,913326694,1301,1301,1301,1301,0
20230831,203700,913326694,1301,1301,1301,1301,0
20230831,203600,913326694,1301,1301,1301,1301,0
20230831,203500,913326694,1301,1301,1301,1301,0
20230831,203400,913326694,1301,1301,1301,1301,0
20230831,203300,913326694,1301,1301,1301,1301,0
20230831,203200,913326694,1301,1301,1301,1301,0
20230831,203100,913326694,1301,1301,1301,1301,0
20230831,203000,913326694,1301,1301,1301,1301,0
20230831,202900,913326694,1301,1301,1301,1301,0
20230831,202800,913326694,1301,1301,1301,1301,0
20230831,202700,913326694,1301,1301,1301,1301,0
20230831,202600,913326694,1301,1301,1301,1301,0
20230831,202500,913326694,1301,1301,1301,1301,0
20230831,202400,913326694,1301,1301,1301,1301,0
20230831,202300,913326694,1301,1301,1301,1301,0
20230831,202200,913326694,1301,1301,1301,1301,0
20230831,202100,913326694,1301,1301,1301,1301,0
20230831,202000,913326694,1301,1301,1301,1301,0
20230831,201900,913326694,1301,1301,1301,1301,0
20230831,201800,913326694,1301,1301,1301,1301,0
20230831,201700,913326694,1301,1301,1301,1301,0
20230831,201600,913326694,1301,1301,1301,1301,0
20230831,201500,913326694,1301,1301,1301,1301,0
20230831,201400,913326694,1301,1301,1301,1301,0
20230831,201300,913326694,1301,1301,1301,1301,0
20230831,201200,913326694,1301,1301,1301,1301,0
20230831,201100,913326694,1301,1301,1301,1301,0
20230831,201000,913326694,1301,1301,1301,1301,2957
20230831,200900,913326694,1301,1301,1301,1301,0
20230831,200800,913326694,1301,1301,1301,1301,0
20230831,200700,913326694,1301,1301,1301,1301,0
20230831,200600,913326694,1301,1301,1301,1301,0
20230831,200500,913326694,1301,1301,1301,1301,0
20230831,200400,913326694,1301,1301,1301,1301,0
20230831,200300,913326694,1301,1301,1301,1301,0
20230831,200200,913326694,1301,1301,1301,1301,0
20230831,200100,913326694,1301,1301,1301,1301,0
20230831,200000,913326694,1301,1301,1301,1301,0
20230831,195900,913326694,1301,1301,1301,1301,0
20230831,195800,913326694,1301,1301,1301,1301,0
20230831,195700,913326694,1301,1301,1301,1301,0
20230831,195600,913326694,1301,1301,1301,1301,0
20230831,195500,913326694,1301,1301,1301,1301,0
20230831,195400,913326694,1301,1301,1301,1301,0
20230831,195300,913326694,1301,1301,1301,1301,0
20230831,195200,913326694,1301,1301,1301,1301,0
20230831,195100,913326694,1301,1301,1301,1301,0
20230831,195000,913326694,1301,1301,1301,1301,0
20230831,194900,913326694,1301,1301,1301,1301,0
20230831,194800,913326694,1301,1301,1301,1301,0
20230831,194700,913326694,1301,1301,1301,1301,0
20230831,194600,913326694,1301,1301,1301,1301,0
20230831,194500,913326694,1301,1301,1301,1301,0
20230831,194400,913326694,1301,1301,1301,1301,0
20230831,194300,913326694,1301,1301,1301,1301,0
20230831,194200,913326694,1301,1301,1301,1301,0
20230831,194100,913326694,1301,1301,1301,1301,0
20230831,194000,913326694,1301,1301,1301,1301,2957
20230831,193900,913326694,1301,1301,1301,1301,0
20230831,193800,913326694,1301,1301,1301,1301,0
20230831,193700,913326694,1301,1301,1301,1301,0
20230831,193600,913326694,1301,1301,1301,1301,0
20230831,193500,913326694,1301,1301,1301,1301,0
20230831,193400,913326694,1301,1301,1301,1301,0
20230831,193300,913326694,1301,1301,1301,1301,0
20230831,193200,913326694,1301,1301,1301,1301,0
20230831,193100,913326694,1301,1301,1301,1301,0
20230831,193000,913326694,1301,1301,1301,1301,0
20230831,192900,913326694,1301,1301,1301,1301,0
20230831,192800,913326694,1301,1301,1301,1301,0
20230831,192700,913326694,1301,1301,1301,1301,0
20230831,192600,913326694,1301,1301,1301,1301,0
20230831,192500,913326694,1301,1301,1301,1301,0
20230831,192400,913326694,1301,1301,1301,1301,0
20230831,192300,913326694,1301,1301,1301,1301,0
20230831,192200,913326694,1301,1301,1301,1301,0
20230831,192100,913326694,1301,1301,1301,1301,0
20230831,192000,913326694,1301,1301,1301,1301,0
20230831,191900,913326694,1301,1301,1301,1301,0
20230831,191800,913326694,1301,1301,1301,1301,0
20230831,191700,913326694,1301,1301,1301,1301,0
20230831,191600,913326694,1301,1301,1301,1301,0
20230831,191500,913326694,1301,1301,1301,1301,0
20230831,191400,913326694,1301,1301,1301,1301,0
20230831,191300,913326694,1301,1301,1301,1301,0
20230831,191200,913326694,1301,1301,1301,1301,0
20230831,191100,913326694,1301,1301,1301,1301,0
20230831,191000,913326694,1301,1301,1301,1301,2957
20230831,190900,913326694,1301,1301,1301,1301,0
20230831,190800,913326694,1301,1301,1301,1301,0
20230831,190700,913326694,1301,1301,1301,1301,0
20230831,190600,913326694,1301,1301,1301,1301,0
20230831,190500,913326694,1301,1301,1301,1301,0
20230831,190400,913326694,1301,1301,1301,1301,0
20230831,190300,913326694,1301,1301,1301,1301,0
20230831,190200,913326694,1301,1301,1301,1301,0
20230831,190100,913326694,1301,1301,1301,1301,0
20230831,190000,913326694,1301,1301,1301,1301,0
20230831,185900,913326694,1301,1301,1301,1301,0
20230831,185800,913326694,1301,1301,1301,1301,0
20230831,185700,913326694,1301,1301,1301,1301,0
20230831,185600,913326694,1301,1301,1301,1301,0
20230831,185500,913326694,1301,1301,1301,1301,0
20230831,185400,913326694,1301,1301,1301,1301,0
20230831,185300,913326694,1301,1301,1301,1301,0
20230831,185200,913326694,1301,1301,1301,1301,0
20230831,185100,913326694,1301,1301,1301,1301,0
20230831,185000,913326694,1301,1301,1301,1301,0
20230831,184900,913326694,1301,1301,1301,1301,0
20230831,184800,913326694,1301,1301,1301,1301,0
20230831,184700,913326694,1301,1301,1301,1301,0
20230831,184600,913326694,1301,1301,1301,1301,0
20230831,184500,913326694,1301,1301,1301,1301,0
20230831,184400,913326694,1301,1301,1301,1301,0
20230831,184300,913326694,1301,1301,1301,1301,0
20230831,184200,913326694,1301,1301,1301,1301,0
20230831,184100,913326694,1301,1301,1301,1301,0
20230831,184000,913326694,1301,1301,1301,1301,2957
20230831,183900,913326694,1301,1301,1301,1301,0
20230831,183800,913326694,1301,1301,1301,1301,0
20230831,183700,913326694,1301,1301,1301,1301,0
20230831,183600,913326694,1301,1301,1301,1301,0
20230831,183500,913326694,1301,1301,1301,1301,0
20230831,183400,913326694,1301,1301,1301,1301,0
20230831,183300,913326694,1301,1301,1301,1301,0
20230831,183200,913326694,1301,1301,1301,1301,0
20230831,183100,913326694,1301,1301,1301,1301,0
20230831,183000,913326694,1301,1301,1301,1301,0
20230831,182900,913326694,1301,1301,1301,1301,0
20230831,182800,913326694,1301,1301,1301,1301,0
20230831,182700,913326694,1301,1301,1301,1301,0
20230831,182600,913326694,1301,1301,1301,1301,0
20230831,182500,913326694,1301,1301,1301,1301,0
20230831,182400,913326694,1301,1301,1301,1301,0
20230831,182300,913326694,1301,1301,1301,1301,0
20230831,182200,913326694,1301,1301,1301,1301,0
20230831,182100,913326694,1301,1301,1301,1301,0
20230831,182000,913326694,1301,1301,1301,1301,0
20230831,181900,913326694,1301,1301,1301,1301,0
20230831,181800,913326694,1301,1301,1301,1301,0
20230831,181700,913326694,1301,1301,1301,1301,0
20230831,181600,913326694,1301,1301,1301,1301,0
20230831,181500,913326694,1301,1301,1301,1301,0
20230831,181400,913326694,1301,1301,1301,1301,0
20230831,181300,913326694,1301,1301,1301,1301,0
20230831,181200,913326694,1301,1301,1301,1301,0
20230831,181100,913326694,1301,1301,1301,1301,0
20230831,181000,913326694,1301,1301,1301,1301,2957
20230831,180900,913326694,1301,1301,1301,1301,0
20230831,180800,913326694,1301,1301,1301,1301,0
20230831,180700,913326694,1301,1301,1301,1301,0
20230831,180600,913326694,1301,1301,1301,1301,0
20230831,180500,913326694,1301,1301,1301,1301,0
20230831,180400,913326694,1301,1301,1301,1301,0
20230831,180300,913326694,1301,1301,1301,1301,0
20230831,180200,913326694,1301,1301,1301,1301,0
20230831,180100,913326694,1301,1301,1301,1301,0
20230831,180000,913326694,1301,1301,1301,1301,0
20230831,175900,913326694,1301,1301,1301,1301,0
20230831,175800,913326694,1301,1301,1301,1301,0
20230831,175700,913326694,1301,1301,1301,1301,0
20230831,175600,913326694,1301,1301,1301,1301,0
20230831,175500,913326694,1301,1301,1301,1301,0
20230831,175400,913326694,1301,1301,1301,1301,0
20230831,175300,913326694,1301,1301,1301,1301,0
20230831,175200,913326694,1301,1301,1301,1301,0
20230831,175100,913326694,1301,1301,1301,1301,0
20230831,175000,913326694,1301,1301,1301,1301,0
20230831,174900,913326694,1301,1301,1301,1301,0
20230831,174800,913326694,1301,1301,1301,1301,0
20230831,174700,913326694,1301,1301,1301,1301,0
20230831,174600,913326694,1301,1301,1301,1301,0
20230831,174500,913326694,1301,1301,1301,1301,0
20230831,174400,913326694,1301,1301,1301,1301,0
20230831,174300,913326694,1301,1301,1301,1301,0
20230831,174200,913326694,1301,1301,1301,1301,0
20230831,174100,913326694,1301,1301,1301,1301,0
20230831,174000,913326694,1301,1301,1301,1301,2957
20230831,173900,913326694,1301,1301,1301,1301,0
20230831,173800,913326694,1301,1301,1301,1301,0
20230831,173700,913326694,1301,1301,1301,1301,0
20230831,173600,913326694,1301,1301,1301,1301,0
20230831,173500,913326694,1301,1301,1301,1301,0
20230831,173400,913326694,1301,1301,1301,1301,0
20230831,173300,913326694,1301,1301,1301,1301,0
20230831,173200,913326694,1301,1301,1301,1301,0
20230831,173100,913326694,1301,1301,1301,1301,0
20230831,173000,913326694,1301,1301,1301,1301,0
20230831,172900,913326694,1301,1301,1301,1301,0
20230831,172800,913326694,1301,1301,1301,1301,0
20230831,172700,913326694,1301,1301,1301,1301,0
20230831,172600,913326694,1301,1301,1301,1301,0
20230831,172500,913326694,1301,1301,1301,1301,0
20230831,172400,913326694,1301,1301,1301,1301,0
20230831,172300,913326694,1301,1301,1301,1301,0
20230831,172200,913326694,1301,1301,1301,1301,0
20230831,172100,913326694,1301,1301,1301,1301,0
20230831,172000,913326694,1301,1301,1301,1301,0
20230831,171900,913326694,1301,1301,1301,1301,0
20230831,171800,913326694,1301,1301,1301,1301,0
20230831,171700,913326694,1301,1301,1301,1301,0
20230831,171600,913326694,1301,1301,1301,1301,0
20230831,171500,913326694,1301,1301,1301,1301,0
20230831,171400,913326694,1301,1301,1301,1301,0
20230831,171300,913326694,1301,1301,1301,1301,0
20230831,171200,913326694,1301,1301,1301,1301,0
20230831,171100,913326694,1301,1301,1301,1301,0
20230831,171000,913326694,1301,1301,1301,1301,2957
20230831,170900,913326694,1301,1301,1301,1301,0
20230831,170800,913326694,1301,1301,1301,1301,0
20230831,170700,913326694,1301,1301,1301,1301,0
20230831,170600,913326694,1301,1301,1301,1301,0
20230831,170500,913326694,1301,1301,1301,1301,0
20230831,170400,913326694,1301,1301,1301,1301,0
20230831,170300,913326694,1301,1301,1301,1301,0
20230831,170200,913326694,1301,1301,1301,1301,0
20230831,170100,913326694,1301,1301,1301,1301,0
20230831,170000,913326694,1301,1301,1301,1301,0
20230831,165900,913326694,1301,1301,1301,1301,0
20230831,165800,913326694,1301,1301,1301,1301,0
20230831,165700,913326694,1301,1301,1301,1301,0
20230831,165600,913326694,1301,1301,1301,1301,0
20230831,165500,913326694,1301,1301,1301,1301,0
20230831,165400,913326694,1301,1301,1301,1301,0
20230831,165300,913326694,1301,1301,1301,1301,0
20230831,165200,913326694,1301,1301,1301,1301,0
20230831,165100,913326694,1301,1301,1301,1301,0
20230831,165000,913326694,1301,1301,1301,1301,0
20230831,164900,913326694,1301,1301,1301,1301,0
20230831,164800,913326694,1301,1301,1301,1301,0
20230831,164700,913326694,1301,1301,1301,1301,0
20230831,164600,913326694,1301,1301,1301,1301,0
20230831,164500,913326694,1301,1301,1301,1301,0
20230831,164400,913326694,1301,1301,1301,1301,0
20230831,164300,913326694,1301,1301,1301,1301,0
20230831,164200,913326694,1301,1301,1301,1301,0
20230831,164100,913326694,1301,1301,1301,1301,0
20230831,164000,913326694,1301,1301,1301,1301,2957
20230831,163900,913326694,1301,1301,1301,1301,0
20230831,163800,913326694,1301,1301,1301,1301,0
20230831,163700,913326694,1301,1301,1301,1301,0
20230831,163600,913326694,1301,1301,1301,1301,0
20230831,163500,913326694,1301,1301,1301,1301,0
20230831,163400,913326694,1301,1301,1301,1301,0
20230831,163300,913326694,1301,1301,1301,1301,0
20230831,163200,913326694,1301,1301,1301,1301,0
20230831,163100,913326694,1301,1301,1301,1301,0
20230831,163000,913326694,1301,1301,1301,1301,0
20230831,162900,913326694,1301,1301,1301,1301,0
20230831,162800,913326694,1301,1301,1301,1301,0
20230831,162700,913326694,1301,1301,1301,1301,0
20230831,162600,913326694,1301,1301,1301,1301,0
20230831,162500,913326694,1301,1301,1301,1301,0
20230831,162400,913326694,1301,1301,1301,1301,0
20230831,162300,913326694,1301,1301,1301,1301,0
20230831,162200,913326694,1301,1301,1301,1301,0
20230831,162100,913326694,1301,1301,1301,1301,0
20230831,162000,913326694,1301,1301,1301,1301,0
20230831,161900,913326694,1301,1301,1301,1301,0
20230831,161800,913326694,1301,1301,1301,1301,0
20230831,161700,913326694,1301,1301,1301,1301,0
20230831,161600,913326694,1301,1301,1301,1301,0
20230831,161500,913326694,1301,1301,1301,1301,0
20230831,161400,913326694,1301,1301,1301,1301,0
20230831,161300,913326694,1301,1301,1301,1301,0
20230831,161200,913326694,1301,1301,1301,1301,0
20230831,161100,913326694,1301,1301,1301,1301,0
20230831,161000,913326694,1301,1301,1301,1301,2957
20230831,160900,913326694,1301,1301,1301,1301,0
20230831,160800,913326694,1301,1301,1301,1301,0
20230831,160700,913326694,1301,1301,1301,1301,0
20230831,160600,913326694,1301,1301,1301,1301,0
20230831,160500,913326694,1301,1301,1301,1301,0
20230831,160400,913326694,1301,1301,1301,1301,0
20230831,160300,913326694,1301,1301,1301,1301,0
20230831,160200,913326694,1301,1301,1301,1301,0
20230831,160100,913326694,1301,1301,1301,1301,0
20230831,160000,913326694,1301,1301,1301,1301,0
20230831,155900,913326694,1301,1301,1301,1301,0
20230831,155800,913326694,1301,1301,1301,1301,0
20230831,155700,913326694,1301,1301,1301,1301,0
20230831,155600,913326694,1301,1301,1301,1301,0
20230831,155500,913326694,1301,1301,1301,1301,0
20230831,155400,913326694,1301,1301,1301,1301,0
20230831,155300,913326694,1301,1301,1301,1301,0
20230831,155200,913326694,1301,1301,1301,1301,0
20230831,155100,913326694,1301,1301,1301,1301,0
20230831,155000,913326694,1301,1301,1301,1301,0
20230831,154900,913326694,1301,1301,1301,1301,0
20230831,154800,913326694,1301,1301,1301,1301,0
20230831,154700,913326694,1301,1301,1301,1301,0
20230831,154600,913326694,1301,1301,1301,1301,0
20230831,154500,913326694,1301,1301,1301,1301,0
20230831,154400,913326694,1301,1301,1301,1301,0
20230831,154300,913326694,1301,1301,1301,1301,0
20230831,154200,913326694,1301,1301,1301,1301,0
20230831,154100,913326694,1301,1301,1301,1301,0
20230831,154000,913326694,1301,1301,1301,1301,2957
20230831,153900,913326694,1301,1301,1301,1301,0
20230831,153800,913326694,1301,1301,1301,1301,0
20230831,153700,913326694,1301,1301,1301,1301,0
20230831,153600,913326694,1301,1301,1301,1301,0
20230831,153500,913326694,1301,1301,1301,1301,0
20230831,153400,913326694,1301,1301,1301,1301,0
20230831,153300,913326694,1301,1301,1301,1301,0
20230831,153200,913326694,1301,1301,1301,1301,0
20230831,153100,913326694,1301,1301,1301,1301,0
20230831,153000,913326694,1301,1301,1301,1301,2957
20230831,152900,909479637,1300,1300,1300,1300,0
20230831,152800,909479637,1300,1300,1300,1300,0
20230831,152700,909479637,1300,1300,1300,1300,0
20230831,152600,909479637,1300,1300,1300,1300,0
20230831,152500,909479637,1300,1300,1300,1300,0
20230831,152400,909479637,1300,1300,1300,1300,0
20230831,152300,909479637,1300,1300,1300,1300,0
20230831,152200,909479637,1300,1300,1300,1300,0
20230831,152100,909479637,1300,1300,1300,1300,0
20230831,152000,909479637,1300,1300,1300,1300,0
20230831,151900,909479637,1300,1303,1303,1300,10000
20230831,151800,896475709,1303,1304,1304,1303,5000
20230831,151700,889960320,1304,1304,1304,1304,77
20230831,151600,889859912,1304,1304,1304,1304,76
20230831,151500,889760808,1304,1306,1306,1304,10152
20230831,151400,876516501,1306,1306,1306,1306,0
20230831,151300,876516501,1306,1306,1306,1306,0
20230831,151200,876516501,1306,1306,1306,1306,37
20230831,151100,876468179,1319,1319,1319,1319,0
20230831,151000,876468179,1319,1319,1319,1319,0
20230831,150900,876468179,1319,1319,1319,1319,0
20230831,150800,876468179,1319,1319,1319,1319,0
20230831,150700,876468179,1319,1311,1319,1311,624
20230831,150600,875646337,1306,1306,1306,1306,0
20230831,150500,875646337,1306,1308,1308,1305,10160
20230831,150400,862381273,1307,1309,1309,1307,3000
20230831,150300,858457512,1308,1310,1311,1308,4298
20230831,150200,852833999,1310,1311,1311,1310,12388
20230831,150100,836605717,1312,1312,1312,1312,4
20230831,150000,836600469,1311,1311,1311,1311,74
20230831,145900,836503455,1310,1310,1310,1310,0
20230831,145800,836503455,1310,1313,1313,1310,10000
20230831,145700,823399408,1312,1312,1312,1312,0
20230831,145600,823399408,1312,1312,1312,1312,0
20230831,145500,823399408,1312,1312,1312,1312,0
20230831,145400,823399408,1312,1312,1312,1312,0
20230831,145300,823399408,1312,1312,1312,1312,0
20230831,145200,823399408,1312,1312,1312,1312,0
20230831,145100,823399408,1312,1312,1312,1312,0
20230831,145000,823399408,1312,1312,1312,1312,0
20230831,144900,823399408,1312,1312,1312,1312,0
20230831,144800,823399408,1312,1312,1312,1312,0
20230831,144700,823399408,1312,1318,1318,1312,4469
20230831,144600,817532154,1319,1319,1319,1319,50
20230831,144500,817466204,1318,1318,1318,1318,723
20230831,144400,816513290,1318,1318,1318,1318,0
20230831,144300,816513290,1318,1318,1318,1318,10000
20230831,144200,803333290,1318,1318,1318,1318,200
20230831,144100,803069690,1319,1319,1319,1319,0
20230831,144000,803069690,1319,1318,1319,1318,2071
20230831,143900,800340111,1319,1321,1321,1319,16059
20230831,143800,779152210,1321,1321,1321,1321,9
20230831,143700,779140321,1321,1321,1321,1321,804
20230831,143600,778078237,1321,1325,1325,1320,10361
20230831,143500,764392539,1325,1325,1325,1325,4
20230831,143400,764387239,1325,1325,1325,1325,0
20230831,143300,764387239,1325,1323,1325,1323,415
20230831,143200,763837664,1323,1323,1323,1323,1
20230831,143100,763836341,1323,1323,1323,1323,0
20230831,143000,763836341,1323,1323,1323,1323,393
20230831,142900,763316402,1323,1323,1323,1323,7
20230831,142800,763307141,1323,1323,1323,1323,199
20230831,142700,763043864,1323,1323,1323,1323,0
20230831,142600,763043864,1323,1323,1323,1323,12
20230831,142500,763027988,1326,1326,1326,1326,0
20230831,142400,763027988,1326,1326,1326,1326,0
20230831,142300,763027988,1326,1326,1326,1326,0
20230831,142200,763027988,1326,1326,1326,1326,0
20230831,142100,763027988,1326,1326,1326,1326,0
20230831,142000,763027988,1326,1326,1326,1326,700
20230831,141900,762099788,1326,1326,1326,1326,3000
20230831,141800,758121788,1322,1323,1323,1322,750
20230831,141700,757130279,1322,1322,1322,1322,0
20230831,141600,757130279,1322,1322,1322,1322,0
20230831,141500,757130279,1322,1322,1322,1322,0
20230831,141400,757130279,1322,1322,1322,1322,0
20230831,141300,757130279,1322,1322,1322,1322,0
20230831,141200,757130279,1322,1323,1323,1322,129
20230831,141100,756959727,1322,1325,1325,1322,409
20230831,141000,756418954,1326,1326,1326,1326,0
20230831,140900,756418954,1326,1326,1326,1326,0
20230831,140800,756418954,1326,1326,1326,1326,0
20230831,140700,756418954,1326,1326,1326,1326,0
20230831,140600,756418954,1326,1326,1326,1326,0
20230831,140500,756418954,1326,1327,1327,1326,6645
20230831,140400,747607646,1327,1326,1327,1326,51
20230831,140300,747540006,1325,1325,1325,1325,1000
20230831,140200,746215006,1322,1322,1322,1322,327
20230831,140100,745782712,1329,1329,1329,1329,1043
20230831,140000,744396565,1328,1328,1328,1328,200
20230831,135900,744130965,1327,1320,1327,1320,470
20230831,135800,743507297,1320,1320,1320,1320,0
20230831,135700,743507297,1320,1320,1320,1320,0
20230831,135600,743507297,1320,1320,1320,1320,1
20230831,135500,743505977,1321,1321,1321,1321,178
20230831,135400,743270839,1321,1321,1321,1321,319
20230831,135300,742849440,1321,1319,1321,1318,6191
20230831,135200,734673990,1321,1327,1327,1321,2513
20230831,135100,731350875,1321,1323,1323,1321,500
20230831,135000,730690357,1325,1324,1325,1321,10090
20230831,134900,717359380,1321,1323,1326,1321,12967
20230831,134800,700214685,1322,1321,1322,1321,51
20230831,134700,700147264,1321,1321,1321,1321,0
20230831,134600,700147264,1321,1321,1321,1321,0
20230831,134500,700147264,1321,1321,1321,1321,92
20230831,134400,700025732,1321,1321,1321,1321,500
20230831,134300,699365232,1314,1316,1316,1314,3213
20230831,134200,695139732,1316,1316,1316,1316,0
20230831,134100,695139732,1316,1321,1321,1316,10001
20230831,134000,681963114,1321,1321,1321,1321,0
20230831,133900,681963114,1321,1321,1321,1321,1
20230831,133800,681961793,1320,1320,1320,1320,0
20230831,133700,681961793,1320,1320,1320,1320,182
20230831,133600,681721553,1321,1321,1321,1321,400
20230831,133500,681193153,1321,1321,1321,1321,0
20230831,133400,681193153,1321,1317,1321,1317,2974
20230831,133300,677272484,1316,1316,1316,1316,100
20230831,133200,677140884,1316,1316,1316,1316,0
20230831,133100,677140884,1316,1316,1316,1316,400
20230831,133000,676614484,1316,1316,1316,1316,10
20230831,132900,676601324,1316,1316,1316,1316,0
20230831,132800,676601324,1316,1316,1316,1316,0
20230831,132700,676601324,1316,1316,1316,1316,1
20230831,132600,676600008,1316,1316,1316,1316,0
20230831,132500,676600008,1316,1316,1316,1316,0
20230831,132400,676600008,1316,1315,1316,1315,3010
20230831,132300,672638858,1316,1316,1316,1316,2000
20230831,132200,670006858,1313,1313,1313,1313,1
20230831,132100,670005545,1312,1312,1312,1312,1000
20230831,132000,668693545,1312,1312,1312,1312,5
20230831,131900,668686985,1311,1311,1311,1311,5
20230831,131800,668680430,1309,1309,1309,1309,0
20230831,131700,668680430,1309,1309,1309,1309,50
20230831,131600,668614980,1308,1308,1308,1308,0
20230831,131500,668614980,1308,1308,1308,1308,0
20230831,131400,668614980,1308,1310,1310,1308,4800
20230831,131300,662330666,1310,1310,1310,1310,0
20230831,131200,662330666,1310,1310,1310,1310,0
20230831,131100,662330666,1310,1310,1310,1310,0
20230831,131000,662330666,1310,1310,1310,1310,0
20230831,130900,662330666,1310,1310,1310,1310,0
20230831,130800,662330666,1310,1310,1310,1310,0
20230831,130700,662330666,1310,1310,1310,1310,0
20230831,130600,662330666,1310,1310,1310,1310,1
20230831,130500,662329356,1309,1316,1316,1308,10097
20230831,130400,649096837,1316,1316,1316,1316,0
20230831,130300,649096837,1316,1316,1316,1316,56
20230831,130200,649023141,1316,1317,1317,1316,3051
20230831,130100,645007918,1316,1316,1316,1316,0
20230831,130000,645007918,1316,1316,1316,1316,0
20230831,125900,645007918,1316,1318,1318,1316,139
20230831,125800,644824896,1318,1318,1318,1318,2000
20230831,125700,642188896,1318,1318,1318,1318,951
20230831,125600,640935478,1316,1316,1317,1315,4241
20230831,125500,635356322,1316,1316,1316,1316,1037
20230831,125400,633991630,1315,1315,1315,1315,0
20230831,125300,633991630,1315,1315,1315,1315,10
20230831,125200,633978480,1315,1315,1315,1315,0
20230831,125100,633978480,1315,1315,1315,1315,0
20230831,125000,633978480,1315,1315,1315,1315,0
20230831,124900,633978480,1315,1315,1315,1315,0
20230831,124800,633978480,1315,1315,1315,1315,0
20230831,124700,633978480,1315,1315,1315,1315,0
20230831,124600,633978480,1315,1315,1315,1315,2000
20230831,124500,631348480,1315,1315,1315,1315,0
20230831,124400,631348480,1315,1315,1315,1315,1
20230831,124300,631347165,1315,1315,1315,1315,80
20230831,124200,631241965,1315,1315,1315,1315,20
20230831,124100,631215665,1315,1315,1315,1315,0
20230831,124000,631215665,1315,1314,1315,1314,2055
20230831,123900,628514240,1309,1309,1309,1309,152
20230831,123800,628315272,1308,1308,1308,1308,0
20230831,123700,628315272,1308,1308,1308,1308,0
20230831,123600,628315272,1308,1308,1308,1308,400
20230831,123500,627792072,1307,1309,1309,1307,10000
20230831,123400,614711274,1311,1311,1311,1311,1407
20230831,123300,612866697,1315,1315,1315,1315,0
20230831,123200,612866697,1315,1315,1315,1315,352
20230831,123100,612403817,1310,1314,1314,1310,5171
20230831,123000,605629123,1314,1315,1315,1314,213
20230831,122900,605349239,1315,1315,1315,1315,700
20230831,122800,604428739,1317,1317,1317,1317,0
20230831,122700,604428739,1317,1317,1317,1317,0
20230831,122600,604428739,1317,1317,1317,1317,0
20230831,122500,604428739,1317,1317,1317,1317,100
20230831,122400,604297039,1314,1314,1314,1314,0
20230831,122300,604297039,1314,1314,1314,1314,0
20230831,122200,604297039,1314,1314,1314,1314,0
20230831,122100,604297039,1314,1315,1315,1314,269
20230831,122000,603943564,1315,1315,1315,1315,0
20230831,121900,603943564,1315,1315,1315,1315,400
20230831,121800,603417564,1318,1318,1318,1318,0
20230831,121700,603417564,1318,1318,1318,1318,0
20230831,121600,603417564,1318,1313,1318,1313,537
20230831,121500,602712433,1318,1318,1318,1318,0
20230831,121400,602712433,1318,1318,1318,1318,0
20230831,121300,602712433,1318,1318,1318,1318,0
20230831,121200,602712433,1318,1320,1320,1318,2000
20230831,121100,600072986,1320,1320,1320,1320,304
20230831,121000,599671706,1320,1320,1320,1320,297
20230831,120900,599279666,1318,1318,1318,1318,122
20230831,120800,599118870,1318,1318,1318,1318,44
20230831,120700,599060878,1320,1320,1320,1320,0
20230831,120600,599060878,1320,1320,1320,1320,20
20230831,120500,599034478,1320,1320,1320,1320,37
20230831,120400,598985638,1308,1308,1308,1308,0
20230831,120300,598985638,1308,1319,1319,1308,1929
20230831,120200,596455367,1320,1320,1320,1320,50
20230831,120100,596389367,1324,1324,1324,1324,0
20230831,120000,596389367,1324,1324,1324,1324,0
20230831,115900,596389367,1324,1324,1324,1324,0
20230831,115800,596389367,1324,1324,1324,1324,0
20230831,115700,596389367,1324,1324,1324,1324,0
20230831,115600,596389367,1324,1319,1324,1319,102
20230831,115500,596254329,1325,1325,1325,1325,0
20230831,115400,596254329,1325,1319,1325,1318,365
20230831,115300,595770748,1319,1319,1319,1319,1
20230831,115200,595769429,1319,1319,1319,1319,35
20230831,115100,595723264,1319,1319,1319,1319,3
20230831,115000,595719307,1319,1319,1319,1319,3602
20230831,114900,590968269,1319,1321,1321,1319,343
20230831,114800,590515815,1325,1325,1325,1325,226
20230831,114700,590216365,1325,1325,1325,1325,6
20230831,114600,590208415,1325,1325,1325,1325,0
20230831,114500,590208415,1325,1325,1325,1325,0
20230831,114400,590208415,1325,1325,1325,1325,1
20230831,114300,590207090,1325,1325,1325,1325,0
20230831,114200,590207090,1325,1325,1325,1325,0
20230831,114100,590207090,1325,1325,1325,1325,0
20230831,114000,590207090,1325,1325,1325,1325,0
20230831,113900,590207090,1325,1321,1325,1321,1181
20230831,113800,588646189,1321,1325,1325,1321,43
20230831,113700,588589290,1321,1321,1321,1321,0
20230831,113600,588589290,1321,1322,1322,1321,500
20230831,113500,587928733,1325,1325,1325,1325,0
20230831,113400,587928733,1325,1325,1325,1325,20
20230831,113300,587902233,1325,1325,1325,1325,0
20230831,113200,587902233,1325,1325,1325,1325,0
20230831,113100,587902233,1325,1325,1325,1325,0
20230831,113000,587902233,1325,1325,1325,1325,371
20230831,112900,587410658,1325,1325,1325,1325,150
20230831,112800,587211908,1326,1326,1326,1326,0
20230831,112700,587211908,1326,1325,1326,1325,1164
20230831,112600,585668594,1321,1321,1321,1321,201
20230831,112500,585403073,1318,1319,1319,1318,211
20230831,112400,585124974,1320,1321,1321,1315,347
20230831,112300,584667705,1320,1320,1320,1320,1
20230831,112200,584666385,1321,1321,1321,1320,1638
20230831,112100,582503987,1320,1320,1320,1320,23
20230831,112000,582473627,1320,1320,1320,1320,594
20230831,111900,581689547,1321,1321,1321,1321,1510
20230831,111800,579694837,1317,1317,1317,1317,0
20230831,111700,579694837,1317,1317,1317,1317,0
20230831,111600,579694837,1317,1317,1317,1317,0
20230831,111500,579694837,1317,1317,1317,1317,0
20230831,111400,579694837,1317,1317,1317,1317,0
20230831,111300,579694837,1317,1317,1317,1317,0
20230831,111200,579694837,1317,1325,1325,1315,1333
20230831,111100,577934117,1326,1326,1326,1326,0
20230831,111000,577934117,1326,1326,1326,1326,0
20230831,110900,577934117,1326,1326,1326,1326,0
20230831,110800,577934117,1326,1326,1326,1326,0
20230831,110700,577934117,1326,1325,1326,1325,330
20230831,110600,577496837,1325,1326,1326,1325,1883
20230831,110500,575000109,1320,1320,1320,1320,0
20230831,110400,575000109,1320,1320,1320,1320,77
20230831,110300,574898469,1320,1320,1320,1320,0
20230831,110200,574898469,1320,1318,1320,1318,5025
20230831,110100,568265471,1318,1314,1318,1314,14
20230831,110000,568247034,1314,1314,1314,1314,100
20230831,105900,568115634,1314,1314,1314,1314,10
20230831,105800,568102494,1314,1314,1314,1314,0
20230831,105700,568102494,1314,1314,1314,1314,647
20230831,105600,567252336,1318,1318,1318,1318,0
20230831,105500,567252336,1318,1318,1318,1318,0
20230831,105400,567252336,1318,1318,1318,1318,400
20230831,105300,566725136,1318,1314,1318,1308,33615
20230831,105200,522736656,1318,1315,1318,1315,182
20230831,105100,522496810,1318,1318,1318,1318,227
20230831,105000,522197624,1320,1319,1320,1319,657
20230831,104900,521330931,1320,1320,1320,1320,1
20230831,104800,521329611,1320,1322,1322,1320,912
20230831,104700,520124396,1321,1321,1321,1321,0
20230831,104600,520124396,1321,1321,1321,1321,0
20230831,104500,520124396,1321,1325,1325,1321,1149
20230831,104400,518603524,1325,1320,1325,1320,11510
20230831,104300,503358124,1320,1320,1320,1320,50
20230831,104200,503292124,1320,1320,1320,1320,1009
20230831,104100,501960244,1320,1320,1320,1320,330
20230831,104000,501524644,1322,1322,1322,1322,295
20230831,103900,501134654,1323,1323,1323,1323,980
20230831,103800,499838114,1325,1327,1327,1325,1416
20230831,103700,497961422,1329,1322,1329,1321,1001
20230831,103600,496638905,1330,1322,1330,1322,24099
20230831,103500,464662759,1322,1322,1322,1322,37
20230831,103400,464613845,1324,1324,1324,1324,1
20230831,103300,464612521,1322,1322,1322,1322,50
20230831,103200,464546421,1324,1321,1324,1321,1793
20230831,103100,462176367,1320,1315,1320,1315,9216
20230831,103000,450016660,1315,1315,1315,1315,21
20230831,102900,449989045,1315,1315,1315,1315,0
20230831,102800,449989045,1315,1315,1315,1315,0
20230831,102700,449989045,1315,1315,1315,1315,1
20230831,102600,449987730,1317,1320,1320,1317,2115
20230831,102500,447200960,1320,1320,1320,1320,20
20230831,102400,447174560,1320,1320,1320,1320,836
20230831,102300,446071040,1320,1320,1320,1320,0
20230831,102200,446071040,1320,1320,1320,1320,0
20230831,102100,446071040,1320,1320,1320,1320,205
20230831,102000,445800440,1321,1321,1321,1321,337
20230831,101900,445355263,1321,1324,1324,1321,2736
20230831,101800,441740107,1325,1319,1325,1319,14985
20230831,101700,421933628,1319,1316,1319,1316,8276
20230831,101600,411031257,1316,1304,1316,1304,10441
20230831,101500,397331690,1298,1299,1299,1298,2523
20230831,101400,394056596,1298,1298,1298,1298,0
20230831,101300,394056596,1298,1300,1300,1298,3596
20230831,101200,389386881,1297,1299,1300,1297,5232
20230831,101100,382594101,1299,1302,1302,1299,7288
20230831,101000,373117175,1302,1301,1302,1300,385
20230831,100900,372616076,1301,1301,1301,1301,359
20230831,100800,372149017,1297,1303,1303,1297,6502
20230831,100700,363704774,1301,1301,1301,1301,0
20230831,100600,363704774,1301,1301,1301,1301,0
20230831,100500,363704774,1301,1308,1308,1301,794
20230831,100400,362666229,1309,1304,1309,1300,6904
20230831,100300,353642647,1297,1298,1298,1297,4541
20230831,100200,347752374,1295,1295,1295,1295,0
20230831,100100,347752374,1295,1296,1296,1295,5400
20230831,100000,340759354,1295,1296,1296,1295,140
20230831,095900,340578044,1295,1293,1295,1293,6776
20230831,095800,331816064,1289,1289,1289,1289,108
20230831,095700,331676852,1294,1294,1294,1294,0
20230831,095600,331676852,1294,1294,1294,1294,29
20230831,095500,331639326,1295,1295,1295,1295,194
20230831,095400,331388096,1299,1299,1299,1299,618
20230831,095300,330585314,1299,1299,1299,1299,1
20230831,095200,330584015,1296,1296,1296,1296,0
20230831,095100,330584015,1296,1296,1296,1293,5
20230831,095000,330577541,1289,1289,1289,1289,0
20230831,094900,330577541,1289,1288,1289,1288,3132
20230831,094800,326541525,1281,1281,1281,1281,1016
20230831,094700,325240029,1280,1280,1280,1280,0
20230831,094600,325240029,1280,1280,1280,1280,498
20230831,094500,324602589,1280,1275,1280,1274,3756
20230831,094400,319811209,1275,1276,1276,1275,5073
20230831,094300,313343034,1276,1281,1281,1276,26551
20230831,094200,279360436,1282,1283,1283,1281,7642
20230831,094100,269565921,1283,1283,1283,1283,2456
20230831,094000,266414873,1284,1289,1289,1284,2625
20230831,093900,263042120,1290,1291,1291,1290,6672
20230831,093800,254430191,1297,1302,1302,1297,10399
20230831,093700,240918969,1307,1307,1307,1307,0
20230831,093600,240918969,1307,1302,1307,1302,950
20230831,093500,239679569,1302,1302,1302,1302,950
20230831,093400,238442669,1307,1303,1308,1302,422
20230831,093300,237892775,1302,1303,1303,1302,1050
20230831,093200,236524675,1302,1303,1303,1302,602
20230831,093100,235740319,1303,1303,1303,1303,0
20230831,093000,235740319,1303,1306,1308,1303,4111
20230831,092900,230379241,1305,1301,1305,1301,438
20230831,092800,229808255,1300,1301,1301,1300,1853
20230831,092700,227397528,1300,1300,1300,1300,151
20230831,092600,227201228,1300,1312,1312,1300,3700
20230831,092500,222374157,1315,1315,1315,1315,0
20230831,092400,222374157,1315,1319,1319,1315,5720
20230831,092300,214850073,1319,1327,1327,1319,1261
20230831,092200,213178014,1319,1329,1329,1319,18758
20230831,092100,188326349,1329,1323,1329,1318,6768
20230831,092000,179358109,1323,1310,1323,1310,12849
20230831,091900,162424431,1309,1309,1309,1309,900
20230831,091800,161246331,1308,1307,1314,1307,4863
20230831,091700,154878259,1307,1308,1310,1297,10403
20230831,091600,141262801,1310,1309,1310,1309,1145
20230831,091500,139763772,1310,1302,1310,1291,11609
20230831,091400,124659548,1314,1311,1314,1307,5392
20230831,091300,117586350,1307,1305,1309,1305,2531
20230831,091200,114278243,1299,1298,1301,1298,6972
20230831,091100,105219335,1298,1294,1298,1287,702
20230831,091000,104310861,1293,1292,1293,1291,3053
20230831,090900,100365065,1293,1281,1293,1280,4570
20230831,090800,94459786,1293,1293,1293,1283,5216
20230831,090700,87765498,1294,1277,1294,1277,7449
20230831,090600,78233982,1278,1289,1289,1278,564
20230831,090500,77507008,1289,1288,1289,1288,8783
20230831,090400,66187714,1287,1276,1288,1272,6512
20230831,090300,57811200,1270,1278,1297,1270,17983
20230831,090200,34765518,1297,1283,1298,1266,8096
20230831,090100,24289410,1283,1283,1298,1283,3626
20230831,090000,19637027,1283,1287,1299,1283,15273