KissMeData/033170/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,190900,688515776,1287,1287,1287,1287,9148
20230829,190800,688515776,1287,1287,1287,1287,0
20230829,190700,688515776,1287,1287,1287,1287,0
20230829,190600,688515776,1287,1287,1287,1287,0
20230829,190500,688515776,1287,1287,1287,1287,0
20230829,190400,688515776,1287,1287,1287,1287,0
20230829,190300,688515776,1287,1287,1287,1287,0
20230829,190200,688515776,1287,1287,1287,1287,0
20230829,190100,688515776,1287,1287,1287,1287,0
20230829,190000,688515776,1287,1287,1287,1287,0
20230829,185900,688515776,1287,1287,1287,1287,0
20230829,185800,688515776,1287,1287,1287,1287,0
20230829,185700,688515776,1287,1287,1287,1287,0
20230829,185600,688515776,1287,1287,1287,1287,0
20230829,185500,688515776,1287,1287,1287,1287,0
20230829,185400,688515776,1287,1287,1287,1287,0
20230829,185300,688515776,1287,1287,1287,1287,0
20230829,185200,688515776,1287,1287,1287,1287,0
20230829,185100,688515776,1287,1287,1287,1287,0
20230829,185000,688515776,1287,1287,1287,1287,0
20230829,184900,688515776,1287,1287,1287,1287,0
20230829,184800,688515776,1287,1287,1287,1287,0
20230829,184700,688515776,1287,1287,1287,1287,0
20230829,184600,688515776,1287,1287,1287,1287,0
20230829,184500,688515776,1287,1287,1287,1287,0
20230829,184400,688515776,1287,1287,1287,1287,0
20230829,184300,688515776,1287,1287,1287,1287,0
20230829,184200,688515776,1287,1287,1287,1287,0
20230829,184100,688515776,1287,1287,1287,1287,0
20230829,184000,688515776,1287,1287,1287,1287,0
20230829,183900,688515776,1287,1287,1287,1287,9148
20230829,183800,688515776,1287,1287,1287,1287,0
20230829,183700,688515776,1287,1287,1287,1287,0
20230829,183600,688515776,1287,1287,1287,1287,0
20230829,183500,688515776,1287,1287,1287,1287,0
20230829,183400,688515776,1287,1287,1287,1287,0
20230829,183300,688515776,1287,1287,1287,1287,0
20230829,183200,688515776,1287,1287,1287,1287,0
20230829,183100,688515776,1287,1287,1287,1287,0
20230829,183000,688515776,1287,1287,1287,1287,0
20230829,182900,688515776,1287,1287,1287,1287,0
20230829,182800,688515776,1287,1287,1287,1287,0
20230829,182700,688515776,1287,1287,1287,1287,0
20230829,182600,688515776,1287,1287,1287,1287,0
20230829,182500,688515776,1287,1287,1287,1287,0
20230829,182400,688515776,1287,1287,1287,1287,0
20230829,182300,688515776,1287,1287,1287,1287,0
20230829,182200,688515776,1287,1287,1287,1287,0
20230829,182100,688515776,1287,1287,1287,1287,0
20230829,182000,688515776,1287,1287,1287,1287,0
20230829,181900,688515776,1287,1287,1287,1287,0
20230829,181800,688515776,1287,1287,1287,1287,0
20230829,181700,688515776,1287,1287,1287,1287,0
20230829,181600,688515776,1287,1287,1287,1287,0
20230829,181500,688515776,1287,1287,1287,1287,0
20230829,181400,688515776,1287,1287,1287,1287,0
20230829,181300,688515776,1287,1287,1287,1287,0
20230829,181200,688515776,1287,1287,1287,1287,0
20230829,181100,688515776,1287,1287,1287,1287,0
20230829,181000,688515776,1287,1287,1287,1287,0
20230829,180900,688515776,1287,1287,1287,1287,9148
20230829,180800,688515776,1287,1287,1287,1287,0
20230829,180700,688515776,1287,1287,1287,1287,0
20230829,180600,688515776,1287,1287,1287,1287,0
20230829,180500,688515776,1287,1287,1287,1287,0
20230829,180400,688515776,1287,1287,1287,1287,0
20230829,180300,688515776,1287,1287,1287,1287,0
20230829,180200,688515776,1287,1287,1287,1287,0
20230829,180100,688515776,1287,1287,1287,1287,0
20230829,180000,688515776,1287,1287,1287,1287,0
20230829,175900,688515776,1287,1287,1287,1287,0
20230829,175800,688515776,1287,1287,1287,1287,0
20230829,175700,688515776,1287,1287,1287,1287,0
20230829,175600,688515776,1287,1287,1287,1287,0
20230829,175500,688515776,1287,1287,1287,1287,0
20230829,175400,688515776,1287,1287,1287,1287,0
20230829,175300,688515776,1287,1287,1287,1287,0
20230829,175200,688515776,1287,1287,1287,1287,0
20230829,175100,688515776,1287,1287,1287,1287,0
20230829,175000,688515776,1287,1287,1287,1287,0
20230829,174900,688515776,1287,1287,1287,1287,0
20230829,174800,688515776,1287,1287,1287,1287,0
20230829,174700,688515776,1287,1287,1287,1287,0
20230829,174600,688515776,1287,1287,1287,1287,0
20230829,174500,688515776,1287,1287,1287,1287,0
20230829,174400,688515776,1287,1287,1287,1287,0
20230829,174300,688515776,1287,1287,1287,1287,0
20230829,174200,688515776,1287,1287,1287,1287,0
20230829,174100,688515776,1287,1287,1287,1287,0
20230829,174000,688515776,1287,1287,1287,1287,0
20230829,173900,688515776,1287,1287,1287,1287,9148
20230829,173800,688515776,1287,1287,1287,1287,0
20230829,173700,688515776,1287,1287,1287,1287,0
20230829,173600,688515776,1287,1287,1287,1287,0
20230829,173500,688515776,1287,1287,1287,1287,0
20230829,173400,688515776,1287,1287,1287,1287,0
20230829,173300,688515776,1287,1287,1287,1287,0
20230829,173200,688515776,1287,1287,1287,1287,0
20230829,173100,688515776,1287,1287,1287,1287,0
20230829,173000,688515776,1287,1287,1287,1287,0
20230829,172900,688515776,1287,1287,1287,1287,0
20230829,172800,688515776,1287,1287,1287,1287,0
20230829,172700,688515776,1287,1287,1287,1287,0
20230829,172600,688515776,1287,1287,1287,1287,0
20230829,172500,688515776,1287,1287,1287,1287,0
20230829,172400,688515776,1287,1287,1287,1287,0
20230829,172300,688515776,1287,1287,1287,1287,0
20230829,172200,688515776,1287,1287,1287,1287,0
20230829,172100,688515776,1287,1287,1287,1287,0
20230829,172000,688515776,1287,1287,1287,1287,0
20230829,171900,688515776,1287,1287,1287,1287,0
20230829,171800,688515776,1287,1287,1287,1287,0
20230829,171700,688515776,1287,1287,1287,1287,0
20230829,171600,688515776,1287,1287,1287,1287,0
20230829,171500,688515776,1287,1287,1287,1287,0
20230829,171400,688515776,1287,1287,1287,1287,0
20230829,171300,688515776,1287,1287,1287,1287,0
20230829,171200,688515776,1287,1287,1287,1287,0
20230829,171100,688515776,1287,1287,1287,1287,0
20230829,171000,688515776,1287,1287,1287,1287,0
20230829,170900,688515776,1287,1287,1287,1287,9148
20230829,170800,688515776,1287,1287,1287,1287,0
20230829,170700,688515776,1287,1287,1287,1287,0
20230829,170600,688515776,1287,1287,1287,1287,0
20230829,170500,688515776,1287,1287,1287,1287,0
20230829,170400,688515776,1287,1287,1287,1287,0
20230829,170300,688515776,1287,1287,1287,1287,0
20230829,170200,688515776,1287,1287,1287,1287,0
20230829,170100,688515776,1287,1287,1287,1287,0
20230829,170000,688515776,1287,1287,1287,1287,0
20230829,165900,688515776,1287,1287,1287,1287,0
20230829,165800,688515776,1287,1287,1287,1287,0
20230829,165700,688515776,1287,1287,1287,1287,0
20230829,165600,688515776,1287,1287,1287,1287,0
20230829,165500,688515776,1287,1287,1287,1287,0
20230829,165400,688515776,1287,1287,1287,1287,0
20230829,165300,688515776,1287,1287,1287,1287,0
20230829,165200,688515776,1287,1287,1287,1287,0
20230829,165100,688515776,1287,1287,1287,1287,0
20230829,165000,688515776,1287,1287,1287,1287,0
20230829,164900,688515776,1287,1287,1287,1287,0
20230829,164800,688515776,1287,1287,1287,1287,0
20230829,164700,688515776,1287,1287,1287,1287,0
20230829,164600,688515776,1287,1287,1287,1287,0
20230829,164500,688515776,1287,1287,1287,1287,0
20230829,164400,688515776,1287,1287,1287,1287,0
20230829,164300,688515776,1287,1287,1287,1287,0
20230829,164200,688515776,1287,1287,1287,1287,0
20230829,164100,688515776,1287,1287,1287,1287,0
20230829,164000,688515776,1287,1287,1287,1287,0
20230829,163900,688515776,1287,1287,1287,1287,9148
20230829,163800,688515776,1287,1287,1287,1287,0
20230829,163700,688515776,1287,1287,1287,1287,0
20230829,163600,688515776,1287,1287,1287,1287,0
20230829,163500,688515776,1287,1287,1287,1287,0
20230829,163400,688515776,1287,1287,1287,1287,0
20230829,163300,688515776,1287,1287,1287,1287,0
20230829,163200,688515776,1287,1287,1287,1287,0
20230829,163100,688515776,1287,1287,1287,1287,0
20230829,163000,688515776,1287,1287,1287,1287,0
20230829,162900,688515776,1287,1287,1287,1287,0
20230829,162800,688515776,1287,1287,1287,1287,0
20230829,162700,688515776,1287,1287,1287,1287,0
20230829,162600,688515776,1287,1287,1287,1287,0
20230829,162500,688515776,1287,1287,1287,1287,0
20230829,162400,688515776,1287,1287,1287,1287,0
20230829,162300,688515776,1287,1287,1287,1287,0
20230829,162200,688515776,1287,1287,1287,1287,0
20230829,162100,688515776,1287,1287,1287,1287,0
20230829,162000,688515776,1287,1287,1287,1287,0
20230829,161900,688515776,1287,1287,1287,1287,0
20230829,161800,688515776,1287,1287,1287,1287,0
20230829,161700,688515776,1287,1287,1287,1287,0
20230829,161600,688515776,1287,1287,1287,1287,0
20230829,161500,688515776,1287,1287,1287,1287,0
20230829,161400,688515776,1287,1287,1287,1287,0
20230829,161300,688515776,1287,1287,1287,1287,0
20230829,161200,688515776,1287,1287,1287,1287,0
20230829,161100,688515776,1287,1287,1287,1287,0
20230829,161000,688515776,1287,1287,1287,1287,0
20230829,160900,688515776,1287,1287,1287,1287,9148
20230829,160800,688515776,1287,1287,1287,1287,0
20230829,160700,688515776,1287,1287,1287,1287,0
20230829,160600,688515776,1287,1287,1287,1287,0
20230829,160500,688515776,1287,1287,1287,1287,0
20230829,160400,688515776,1287,1287,1287,1287,0
20230829,160300,688515776,1287,1287,1287,1287,0
20230829,160200,688515776,1287,1287,1287,1287,0
20230829,160100,688515776,1287,1287,1287,1287,0
20230829,160000,688515776,1287,1287,1287,1287,0
20230829,155900,688515776,1287,1287,1287,1287,0
20230829,155800,688515776,1287,1287,1287,1287,0
20230829,155700,688515776,1287,1287,1287,1287,0
20230829,155600,688515776,1287,1287,1287,1287,0
20230829,155500,688515776,1287,1287,1287,1287,0
20230829,155400,688515776,1287,1287,1287,1287,0
20230829,155300,688515776,1287,1287,1287,1287,0
20230829,155200,688515776,1287,1287,1287,1287,0
20230829,155100,688515776,1287,1287,1287,1287,0
20230829,155000,688515776,1287,1287,1287,1287,0
20230829,154900,688515776,1287,1287,1287,1287,0
20230829,154800,688515776,1287,1287,1287,1287,0
20230829,154700,688515776,1287,1287,1287,1287,0
20230829,154600,688515776,1287,1287,1287,1287,0
20230829,154500,688515776,1287,1287,1287,1287,0
20230829,154400,688515776,1287,1287,1287,1287,0
20230829,154300,688515776,1287,1287,1287,1287,0
20230829,154200,688515776,1287,1287,1287,1287,0
20230829,154100,688515776,1287,1287,1287,1287,0
20230829,154000,688515776,1287,1287,1287,1287,0
20230829,153900,688515776,1287,1287,1287,1287,9148
20230829,153800,688515776,1287,1287,1287,1287,0
20230829,153700,688515776,1287,1287,1287,1287,0
20230829,153600,688515776,1287,1287,1287,1287,0
20230829,153500,688515776,1287,1287,1287,1287,0
20230829,153400,688515776,1287,1287,1287,1287,0
20230829,153300,688515776,1287,1287,1287,1287,0
20230829,153200,688515776,1287,1287,1287,1287,0
20230829,153100,688515776,1287,1287,1287,1287,0
20230829,153000,688515776,1287,1287,1287,1287,9148
20230829,152900,676742300,1288,1288,1288,1288,0
20230829,152800,676742300,1288,1288,1288,1288,0
20230829,152700,676742300,1288,1288,1288,1288,0
20230829,152600,676742300,1288,1288,1288,1288,0
20230829,152500,676742300,1288,1288,1288,1288,0
20230829,152400,676742300,1288,1288,1288,1288,0
20230829,152300,676742300,1288,1288,1288,1288,0
20230829,152200,676742300,1288,1288,1288,1288,0
20230829,152100,676742300,1288,1288,1288,1288,0
20230829,152000,676742300,1288,1288,1288,1288,0
20230829,151900,676742300,1288,1288,1288,1288,101
20230829,151800,676612212,1288,1288,1289,1288,1094
20230829,151700,675203123,1288,1289,1289,1288,1047
20230829,151600,673853578,1289,1289,1291,1289,1076
20230829,151500,672465545,1290,1290,1290,1290,855
20230829,151400,671362595,1290,1289,1291,1289,5041
20230829,151300,664859696,1289,1289,1289,1289,11
20230829,151200,664845517,1288,1288,1289,1288,31
20230829,151100,664805588,1288,1288,1288,1288,5
20230829,151000,664799148,1288,1288,1288,1288,3
20230829,150900,664795284,1288,1288,1288,1288,0
20230829,150800,664795284,1288,1288,1288,1288,100
20230829,150700,664666484,1288,1288,1288,1288,14
20230829,150600,664648452,1288,1288,1288,1288,411
20230829,150500,664119084,1287,1289,1289,1287,10
20230829,150400,664106196,1290,1290,1290,1290,0
20230829,150300,664106196,1290,1290,1290,1290,0
20230829,150200,664106196,1290,1290,1291,1290,197
20230829,150100,663852056,1290,1290,1290,1290,11
20230829,150000,663837866,1291,1291,1291,1291,0
20230829,145900,663837866,1291,1291,1291,1291,0
20230829,145800,663837866,1291,1291,1291,1291,200
20230829,145700,663579666,1290,1290,1291,1290,2814
20230829,145600,659949605,1290,1290,1290,1290,2121
20230829,145500,657213515,1290,1290,1290,1290,850
20230829,145400,656117015,1290,1290,1290,1290,533
20230829,145300,655429445,1290,1290,1290,1290,4967
20230829,145200,649022015,1290,1290,1290,1290,0
20230829,145100,649022015,1290,1291,1291,1290,162
20230829,145000,648813034,1291,1288,1291,1288,19665
20230829,144900,623437650,1288,1288,1288,1288,4
20230829,144800,623432498,1288,1288,1288,1288,0
20230829,144700,623432498,1288,1288,1288,1288,10
20230829,144600,623419618,1284,1284,1284,1284,0
20230829,144500,623419618,1284,1284,1284,1284,7705
20230829,144400,613526398,1284,1284,1284,1284,0
20230829,144300,613526398,1284,1284,1284,1284,200
20230829,144200,613269598,1284,1284,1284,1284,900
20230829,144100,612113998,1284,1284,1284,1284,3738
20230829,144000,607314406,1284,1284,1284,1284,3
20230829,143900,607310554,1285,1285,1285,1285,0
20230829,143800,607310554,1285,1285,1285,1285,1257
20230829,143700,605695309,1291,1292,1292,1285,166
20230829,143600,605481878,1285,1285,1285,1285,757
20230829,143500,604509133,1285,1285,1286,1285,138
20230829,143400,604331793,1285,1287,1287,1285,138
20230829,143300,604154351,1287,1287,1292,1287,1258
20230829,143200,602535255,1287,1290,1290,1287,1573
20230829,143100,600510248,1292,1290,1292,1290,313
20230829,143000,600106458,1290,1290,1290,1290,618
20230829,142900,599309238,1291,1291,1291,1291,89
20230829,142800,599194339,1291,1291,1291,1291,1
20230829,142700,599193048,1291,1293,1293,1291,2942
20230829,142600,595394911,1294,1294,1294,1294,25
20230829,142500,595362561,1294,1294,1294,1294,11
20230829,142400,595348327,1294,1294,1294,1294,0
20230829,142300,595348327,1294,1294,1294,1294,0
20230829,142200,595348327,1294,1294,1294,1294,3
20230829,142100,595344445,1294,1294,1294,1294,2023
20230829,142000,592726683,1294,1291,1294,1291,6689
20230829,141900,584091007,1291,1290,1291,1289,8210
20230829,141800,573502106,1289,1289,1289,1289,173
20230829,141700,573279109,1289,1290,1290,1289,3335
20230829,141600,568980244,1290,1290,1290,1290,154
20230829,141500,568781584,1290,1290,1290,1290,0
20230829,141400,568781584,1290,1290,1290,1290,0
20230829,141300,568781584,1290,1289,1290,1289,682
20230829,141200,567902485,1288,1289,1289,1288,861
20230829,141100,566793516,1289,1289,1289,1289,10
20230829,141000,566780626,1288,1288,1288,1288,465
20230829,140900,566181706,1288,1289,1289,1288,370
20230829,140800,565704801,1287,1288,1288,1287,1036
20230829,140700,564371468,1286,1286,1286,1286,0
20230829,140600,564371468,1286,1286,1286,1286,5
20230829,140500,564365038,1286,1289,1289,1286,1535
20230829,140400,562386528,1289,1286,1289,1286,28
20230829,140300,562350490,1289,1289,1289,1289,10
20230829,140200,562337600,1286,1286,1286,1286,1338
20230829,140100,560616932,1286,1286,1286,1286,133
20230829,140000,560445894,1285,1285,1286,1285,34
20230829,135900,560402203,1285,1286,1286,1285,9
20230829,135800,560390631,1286,1285,1286,1285,1143
20230829,135700,558921814,1285,1285,1285,1285,300
20230829,135600,558536314,1284,1282,1284,1282,2735
20230829,135500,555029270,1282,1284,1284,1282,5381
20230829,135400,548130718,1282,1283,1283,1282,1104
20230829,135300,546715317,1283,1283,1283,1283,0
20230829,135200,546715317,1283,1283,1283,1283,100
20230829,135100,546587017,1284,1284,1284,1283,1281
20230829,135000,544943331,1284,1284,1284,1284,798
20230829,134900,543918699,1285,1285,1285,1285,38
20230829,134800,543869869,1285,1285,1285,1285,50
20230829,134700,543805619,1285,1285,1285,1285,0
20230829,134600,543805619,1285,1284,1285,1283,135
20230829,134500,543632368,1282,1282,1282,1282,2697
20230829,134400,540174814,1282,1282,1282,1282,1000
20230829,134300,538892814,1282,1281,1282,1281,2753
20230829,134200,535365035,1280,1280,1280,1280,0
20230829,134100,535365035,1280,1280,1280,1280,26
20230829,134000,535331755,1277,1277,1277,1277,0
20230829,133900,535331755,1277,1277,1277,1277,568
20230829,133800,534606419,1281,1281,1281,1281,215
20230829,133700,534331004,1280,1278,1280,1277,501
20230829,133600,533690924,1278,1278,1278,1278,104
20230829,133500,533558012,1279,1279,1279,1279,48
20230829,133400,533496620,1282,1282,1282,1282,1
20230829,133300,533495338,1279,1280,1280,1279,1939
20230829,133200,531013476,1280,1280,1280,1280,0
20230829,133100,531013476,1280,1282,1282,1280,3684
20230829,133000,526294421,1281,1281,1281,1281,0
20230829,132900,526294421,1281,1282,1282,1281,1025
20230829,132800,524980871,1284,1284,1284,1284,0
20230829,132700,524980871,1284,1284,1284,1284,5
20230829,132600,524974451,1282,1282,1282,1282,500
20230829,132500,524333451,1283,1284,1284,1282,5411
20230829,132400,517395132,1284,1285,1285,1284,2298
20230829,132300,514443736,1286,1287,1288,1286,25
20230829,132200,514411583,1286,1286,1288,1285,104
20230829,132100,514277831,1288,1288,1288,1288,0
20230829,132000,514277831,1288,1286,1288,1286,1511
20230829,131900,512333213,1287,1287,1287,1287,0
20230829,131800,512333213,1287,1287,1287,1287,1
20230829,131700,512331926,1284,1284,1284,1284,7
20230829,131600,512322938,1288,1288,1288,1288,0
20230829,131500,512322938,1288,1288,1288,1288,0
20230829,131400,512322938,1288,1287,1288,1284,171
20230829,131300,512102759,1288,1288,1288,1288,0
20230829,131200,512102759,1288,1288,1288,1288,1
20230829,131100,512101471,1285,1287,1287,1285,810
20230829,131000,511059021,1288,1288,1288,1288,0
20230829,130900,511059021,1288,1288,1288,1288,0
20230829,130800,511059021,1288,1288,1288,1288,1
20230829,130700,511057733,1288,1288,1288,1288,0
20230829,130600,511057733,1288,1288,1288,1288,0
20230829,130500,511057733,1288,1288,1288,1288,0
20230829,130400,511057733,1288,1288,1288,1288,0
20230829,130300,511057733,1288,1288,1288,1288,500
20230829,130200,510413733,1289,1289,1289,1289,0
20230829,130100,510413733,1289,1289,1289,1289,0
20230829,130000,510413733,1289,1289,1289,1289,10
20230829,125900,510400843,1284,1284,1284,1284,1350
20230829,125800,508667443,1284,1284,1284,1284,2
20230829,125700,508664875,1289,1289,1289,1289,0
20230829,125600,508664875,1289,1289,1289,1289,0
20230829,125500,508664875,1289,1289,1289,1289,500
20230829,125400,508020375,1289,1288,1289,1283,408
20230829,125300,507494958,1288,1288,1288,1288,313
20230829,125200,507091814,1288,1288,1288,1288,110
20230829,125100,506950134,1288,1288,1288,1288,0
20230829,125000,506950134,1288,1288,1288,1288,1
20230829,124900,506948846,1284,1285,1285,1284,3000
20230829,124800,503095023,1288,1288,1288,1288,0
20230829,124700,503095023,1288,1288,1288,1288,0
20230829,124600,503095023,1288,1288,1288,1288,15
20230829,124500,503075703,1285,1285,1285,1285,1
20230829,124400,503074418,1288,1288,1288,1288,460
20230829,124300,502481938,1288,1288,1288,1288,100
20230829,124200,502353138,1288,1288,1288,1288,1
20230829,124100,502351850,1282,1288,1288,1282,201
20230829,124000,502094162,1282,1282,1282,1282,779
20230829,123900,501095484,1282,1282,1282,1282,200
20230829,123800,500839084,1282,1282,1282,1282,1278
20230829,123700,499200688,1281,1281,1281,1281,1300
20230829,123600,497535388,1279,1288,1288,1279,19442
20230829,123500,472616946,1289,1289,1289,1289,50
20230829,123400,472552496,1290,1290,1290,1290,1
20230829,123300,472551206,1290,1290,1290,1290,0
20230829,123200,472551206,1290,1290,1290,1290,161
20230829,123100,472343516,1290,1289,1290,1288,1449
20230829,123000,470476560,1289,1288,1289,1287,306
20230829,122900,470082735,1289,1289,1289,1289,0
20230829,122800,470082735,1289,1289,1289,1289,2
20230829,122700,470080157,1286,1289,1289,1286,8
20230829,122600,470069848,1289,1289,1289,1289,74
20230829,122500,469974462,1286,1287,1287,1286,109
20230829,122400,469834278,1287,1287,1287,1287,0
20230829,122300,469834278,1287,1287,1287,1287,500
20230829,122200,469190778,1287,1288,1288,1287,1446
20230829,122100,467329728,1288,1288,1288,1288,0
20230829,122000,467329728,1288,1290,1290,1288,87
20230829,121900,467217587,1289,1288,1289,1288,150
20230829,121800,467024337,1288,1288,1288,1288,0
20230829,121700,467024337,1288,1288,1288,1288,10
20230829,121600,467011457,1289,1289,1289,1289,810
20230829,121500,465967367,1290,1290,1290,1290,1
20230829,121400,465966077,1289,1289,1289,1289,0
20230829,121300,465966077,1289,1289,1289,1289,378
20230829,121200,465478835,1289,1289,1289,1289,0
20230829,121100,465478835,1289,1290,1290,1289,514
20230829,121000,464816288,1289,1289,1289,1289,972
20230829,120900,463563380,1290,1290,1290,1290,1
20230829,120800,463562090,1288,1290,1290,1288,2
20230829,120700,463559512,1288,1288,1288,1288,2
20230829,120600,463556936,1290,1290,1290,1290,0
20230829,120500,463556936,1290,1290,1290,1290,0
20230829,120400,463556936,1290,1290,1290,1290,0
20230829,120300,463556936,1290,1290,1290,1290,10
20230829,120200,463544036,1287,1287,1287,1287,700
20230829,120100,462643136,1287,1287,1287,1287,0
20230829,120000,462643136,1287,1287,1287,1287,1000
20230829,115900,461356136,1287,1287,1287,1287,0
20230829,115800,461356136,1287,1288,1288,1287,5811
20230829,115700,453877302,1287,1288,1288,1287,111
20230829,115600,453734424,1290,1286,1290,1286,390
20230829,115500,453232880,1286,1289,1289,1286,4491
20230829,115400,447447752,1290,1290,1290,1290,100
20230829,115300,447318752,1290,1288,1290,1288,6904
20230829,115200,438422444,1288,1288,1288,1288,0
20230829,115100,438422444,1288,1288,1288,1288,4
20230829,115000,438417292,1288,1288,1288,1288,1731
20230829,114900,436187764,1288,1288,1288,1288,300
20230829,114800,435801364,1288,1288,1288,1288,0
20230829,114700,435801364,1288,1288,1288,1288,0
20230829,114600,435801364,1288,1288,1288,1288,139
20230829,114500,435622332,1288,1290,1290,1288,13
20230829,114400,435605585,1290,1289,1290,1289,1862
20230829,114300,433205367,1287,1287,1287,1287,23
20230829,114200,433175766,1287,1289,1289,1287,743
20230829,114100,432219024,1288,1288,1288,1288,82
20230829,114000,432113408,1288,1288,1288,1288,1281
20230829,113900,430463480,1289,1289,1289,1289,2
20230829,113800,430460902,1289,1289,1289,1289,611
20230829,113700,429673323,1289,1290,1290,1289,223
20230829,113600,429385853,1290,1290,1290,1290,329
20230829,113500,428961443,1291,1291,1291,1291,0
20230829,113400,428961443,1291,1291,1291,1291,0
20230829,113300,428961443,1291,1291,1291,1291,359
20230829,113200,428497974,1291,1295,1295,1290,6690
20230829,113100,419863318,1295,1295,1295,1295,50
20230829,113000,419798568,1296,1296,1296,1296,3
20230829,112900,419794680,1295,1296,1296,1295,7
20230829,112800,419785609,1296,1295,1296,1295,5
20230829,112700,419779131,1296,1297,1297,1296,52
20230829,112600,419711689,1297,1297,1297,1297,1264
20230829,112500,418072281,1297,1297,1297,1297,1002
20230829,112400,416772687,1298,1298,1298,1298,0
20230829,112300,416772687,1298,1298,1298,1298,100
20230829,112200,416642887,1298,1298,1298,1298,501
20230829,112100,415992589,1298,1298,1298,1298,4630
20230829,112000,409982849,1298,1298,1298,1298,4
20230829,111900,409977657,1297,1297,1297,1297,640
20230829,111800,409147577,1297,1297,1297,1297,5
20230829,111700,409141092,1297,1296,1297,1296,6490
20230829,111600,400725049,1295,1293,1295,1291,3514
20230829,111500,396177867,1293,1293,1293,1293,46
20230829,111400,396118389,1293,1293,1293,1293,2
20230829,111300,396115803,1293,1291,1293,1291,101
20230829,111200,395985214,1292,1292,1292,1292,1053
20230829,111100,394624738,1293,1293,1293,1293,663
20230829,111000,393767479,1293,1293,1293,1293,0
20230829,110900,393767479,1293,1293,1293,1293,36
20230829,110800,393720931,1295,1295,1295,1295,83
20230829,110700,393613446,1295,1295,1295,1295,59
20230829,110600,393537041,1290,1290,1290,1290,0
20230829,110500,393537041,1290,1290,1290,1290,0
20230829,110400,393537041,1290,1297,1297,1290,1294
20230829,110300,391863890,1297,1292,1297,1289,35591
20230829,110200,345893786,1291,1291,1291,1291,0
20230829,110100,345893786,1291,1291,1291,1291,0
20230829,110000,345893786,1291,1291,1291,1291,132
20230829,105900,345723374,1290,1288,1290,1287,4052
20230829,105800,340500340,1288,1288,1288,1288,6
20230829,105700,340492612,1287,1289,1289,1287,2986
20230829,105600,336645390,1290,1290,1290,1290,309
20230829,105500,336246780,1291,1291,1291,1291,0
20230829,105400,336246780,1291,1291,1291,1291,176
20230829,105300,336019564,1290,1290,1290,1290,5
20230829,105200,336013114,1291,1291,1291,1291,30
20230829,105100,335974384,1291,1291,1291,1291,2500
20230829,105000,332746884,1291,1292,1292,1291,1540
20230829,104900,330757975,1292,1292,1292,1292,3000
20230829,104800,326881975,1293,1293,1293,1293,1000
20230829,104700,325588975,1293,1293,1293,1293,3
20230829,104600,325585096,1295,1295,1295,1295,0
20230829,104500,325585096,1295,1295,1295,1295,0
20230829,104400,325585096,1295,1295,1295,1295,15
20230829,104300,325565671,1293,1293,1293,1293,6403
20230829,104200,317286592,1295,1296,1296,1295,305
20230829,104100,316891612,1297,1293,1297,1293,165
20230829,104000,316677659,1297,1297,1297,1297,20
20230829,103900,316651719,1293,1296,1296,1293,66
20230829,103800,316566378,1293,1292,1296,1292,277
20230829,103700,316207535,1292,1292,1298,1292,40122
20230829,103600,264265767,1292,1289,1292,1289,5270
20230829,103500,257464562,1289,1289,1289,1289,1
20230829,103400,257463273,1289,1289,1289,1289,0
20230829,103300,257463273,1289,1289,1289,1289,2200
20230829,103200,254627473,1289,1289,1289,1289,1000
20230829,103100,253338473,1289,1289,1289,1289,11
20230829,103000,253324294,1289,1289,1289,1289,0
20230829,102900,253324294,1289,1287,1289,1287,1102
20230829,102800,251904016,1287,1289,1289,1287,1136
20230829,102700,250439912,1289,1287,1289,1287,238
20230829,102600,250133140,1289,1290,1290,1289,2853
20230829,102500,246455613,1289,1287,1289,1287,2173
20230829,102400,243654620,1287,1287,1287,1287,0
20230829,102300,243654620,1287,1286,1287,1286,251
20230829,102200,243331603,1288,1288,1288,1288,100
20230829,102100,243202803,1285,1289,1289,1285,750
20230829,102000,242236073,1289,1289,1289,1289,0
20230829,101900,242236073,1289,1289,1289,1289,10
20230829,101800,242223183,1284,1284,1284,1284,0
20230829,101700,242223183,1284,1284,1284,1284,100
20230829,101600,242094783,1284,1284,1284,1284,27
20230829,101500,242060115,1289,1289,1289,1289,0
20230829,101400,242060115,1289,1289,1289,1289,2
20230829,101300,242057537,1289,1289,1289,1289,0
20230829,101200,242057537,1289,1284,1289,1284,106
20230829,101100,241921423,1284,1285,1285,1284,1150
20230829,101000,240444747,1285,1285,1285,1285,0
20230829,100900,240444747,1285,1285,1285,1285,123
20230829,100800,240286692,1285,1285,1285,1285,200
20230829,100700,240029692,1285,1284,1285,1284,2409
20230829,100600,236936526,1285,1289,1289,1285,5402
20230829,100500,229979640,1289,1289,1289,1289,1191
20230829,100400,228444441,1289,1289,1289,1289,0
20230829,100300,228444441,1289,1289,1289,1289,1
20230829,100200,228443152,1284,1285,1285,1284,455
20230829,100100,227858828,1289,1289,1289,1289,775
20230829,100000,226859853,1289,1288,1289,1288,4
20230829,095900,226854700,1285,1285,1285,1285,0
20230829,095800,226854700,1285,1285,1285,1285,1
20230829,095700,226853415,1285,1285,1285,1285,100
20230829,095600,226724915,1285,1285,1285,1285,4
20230829,095500,226719775,1290,1290,1290,1290,1
20230829,095400,226718485,1291,1291,1291,1291,19
20230829,095300,226693956,1291,1290,1291,1290,1100
20230829,095200,225273956,1290,1289,1290,1289,199
20230829,095100,225017345,1284,1284,1284,1284,1692
20230829,095000,222844817,1282,1282,1282,1282,0
20230829,094900,222844817,1282,1282,1282,1282,11
20230829,094800,222830715,1289,1289,1289,1289,1
20230829,094700,222829426,1282,1283,1283,1282,106
20230829,094600,222693510,1282,1282,1282,1282,0
20230829,094500,222693510,1282,1282,1282,1282,3633
20230829,094400,218036004,1282,1285,1285,1282,4530
20230829,094300,212222954,1284,1285,1285,1284,10
20230829,094200,212210113,1284,1288,1288,1284,7646
20230829,094100,202385598,1288,1288,1290,1288,8760
20230829,094000,191102437,1288,1295,1295,1288,5130
20230829,093900,184483200,1295,1295,1295,1295,10
20230829,093800,184470250,1295,1295,1295,1295,15
20230829,093700,184450825,1295,1295,1295,1295,2277
20230829,093600,181502110,1295,1291,1295,1291,5246
20230829,093500,174715861,1291,1287,1291,1287,1604
20230829,093400,172647629,1287,1287,1287,1287,895
20230829,093300,171495764,1286,1286,1286,1286,50
20230829,093200,171431464,1285,1287,1290,1285,5658
20230829,093100,164158399,1290,1287,1290,1287,562
20230829,093000,163433511,1290,1288,1290,1286,1753
20230829,092900,161175777,1286,1288,1288,1286,580
20230829,092800,160429297,1288,1288,1288,1288,1005
20230829,092700,159134857,1290,1291,1293,1290,2546
20230829,092600,155850248,1291,1293,1294,1291,4804
20230829,092500,149636299,1293,1293,1294,1293,1426
20230829,092400,147791700,1292,1291,1292,1290,2180
20230829,092300,144977178,1290,1288,1293,1288,11330
20230829,092200,130360009,1285,1288,1290,1285,1019
20230829,092100,129047265,1287,1288,1288,1287,1167
20230829,092000,127544178,1288,1288,1289,1288,217
20230829,091900,127264679,1289,1283,1289,1283,1859
20230829,091800,124873016,1283,1281,1289,1281,14784
20230829,091700,105848344,1281,1282,1282,1281,2108
20230829,091600,103146970,1282,1285,1285,1282,298
20230829,091500,102764700,1281,1281,1281,1281,700
20230829,091400,101868000,1281,1286,1286,1281,72
20230829,091300,101775763,1280,1280,1280,1280,0
20230829,091200,101775763,1280,1288,1288,1280,3267
20230829,091100,97576391,1286,1279,1287,1279,16335
20230829,091000,76608483,1279,1279,1280,1279,1255
20230829,090900,75002991,1279,1272,1279,1272,23980
20230829,090800,44462326,1265,1266,1266,1265,694
20230829,090700,43584116,1265,1269,1269,1265,2644
20230829,090600,40237411,1273,1270,1273,1268,415
20230829,090500,39710752,1270,1269,1270,1269,1048
20230829,090400,38380444,1269,1269,1277,1268,2876
20230829,090300,34729280,1269,1277,1278,1269,2073
20230829,090200,32086405,1280,1281,1283,1279,2756
20230829,090100,28553861,1282,1279,1282,1263,6173
20230829,090000,20733999,1284,1260,1284,1260,16423