KissMeData/033170/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,191100,870759258,1317,1317,1317,1317,6717
20230830,191000,870759258,1317,1317,1317,1317,0
20230830,190900,870759258,1317,1317,1317,1317,0
20230830,190800,870759258,1317,1317,1317,1317,0
20230830,190700,870759258,1317,1317,1317,1317,0
20230830,190600,870759258,1317,1317,1317,1317,0
20230830,190500,870759258,1317,1317,1317,1317,0
20230830,190400,870759258,1317,1317,1317,1317,0
20230830,190300,870759258,1317,1317,1317,1317,0
20230830,190200,870759258,1317,1317,1317,1317,0
20230830,190100,870759258,1317,1317,1317,1317,0
20230830,190000,870759258,1317,1317,1317,1317,0
20230830,185900,870759258,1317,1317,1317,1317,0
20230830,185800,870759258,1317,1317,1317,1317,0
20230830,185700,870759258,1317,1317,1317,1317,0
20230830,185600,870759258,1317,1317,1317,1317,0
20230830,185500,870759258,1317,1317,1317,1317,0
20230830,185400,870759258,1317,1317,1317,1317,0
20230830,185300,870759258,1317,1317,1317,1317,0
20230830,185200,870759258,1317,1317,1317,1317,0
20230830,185100,870759258,1317,1317,1317,1317,0
20230830,185000,870759258,1317,1317,1317,1317,0
20230830,184900,870759258,1317,1317,1317,1317,0
20230830,184800,870759258,1317,1317,1317,1317,0
20230830,184700,870759258,1317,1317,1317,1317,0
20230830,184600,870759258,1317,1317,1317,1317,0
20230830,184500,870759258,1317,1317,1317,1317,0
20230830,184400,870759258,1317,1317,1317,1317,0
20230830,184300,870759258,1317,1317,1317,1317,0
20230830,184200,870759258,1317,1317,1317,1317,0
20230830,184100,870759258,1317,1317,1317,1317,6717
20230830,184000,870759258,1317,1317,1317,1317,0
20230830,183900,870759258,1317,1317,1317,1317,0
20230830,183800,870759258,1317,1317,1317,1317,0
20230830,183700,870759258,1317,1317,1317,1317,0
20230830,183600,870759258,1317,1317,1317,1317,0
20230830,183500,870759258,1317,1317,1317,1317,0
20230830,183400,870759258,1317,1317,1317,1317,0
20230830,183300,870759258,1317,1317,1317,1317,0
20230830,183200,870759258,1317,1317,1317,1317,0
20230830,183100,870759258,1317,1317,1317,1317,0
20230830,183000,870759258,1317,1317,1317,1317,0
20230830,182900,870759258,1317,1317,1317,1317,0
20230830,182800,870759258,1317,1317,1317,1317,0
20230830,182700,870759258,1317,1317,1317,1317,0
20230830,182600,870759258,1317,1317,1317,1317,0
20230830,182500,870759258,1317,1317,1317,1317,0
20230830,182400,870759258,1317,1317,1317,1317,0
20230830,182300,870759258,1317,1317,1317,1317,0
20230830,182200,870759258,1317,1317,1317,1317,0
20230830,182100,870759258,1317,1317,1317,1317,0
20230830,182000,870759258,1317,1317,1317,1317,0
20230830,181900,870759258,1317,1317,1317,1317,0
20230830,181800,870759258,1317,1317,1317,1317,0
20230830,181700,870759258,1317,1317,1317,1317,0
20230830,181600,870759258,1317,1317,1317,1317,0
20230830,181500,870759258,1317,1317,1317,1317,0
20230830,181400,870759258,1317,1317,1317,1317,0
20230830,181300,870759258,1317,1317,1317,1317,0
20230830,181200,870759258,1317,1317,1317,1317,0
20230830,181100,870759258,1317,1317,1317,1317,6717
20230830,181000,870759258,1317,1317,1317,1317,0
20230830,180900,870759258,1317,1317,1317,1317,0
20230830,180800,870759258,1317,1317,1317,1317,0
20230830,180700,870759258,1317,1317,1317,1317,0
20230830,180600,870759258,1317,1317,1317,1317,0
20230830,180500,870759258,1317,1317,1317,1317,0
20230830,180400,870759258,1317,1317,1317,1317,0
20230830,180300,870759258,1317,1317,1317,1317,0
20230830,180200,870759258,1317,1317,1317,1317,0
20230830,180100,870759258,1317,1317,1317,1317,0
20230830,180000,870759258,1317,1317,1317,1317,0
20230830,175900,870759258,1317,1317,1317,1317,0
20230830,175800,870759258,1317,1317,1317,1317,0
20230830,175700,870759258,1317,1317,1317,1317,0
20230830,175600,870759258,1317,1317,1317,1317,0
20230830,175500,870759258,1317,1317,1317,1317,0
20230830,175400,870759258,1317,1317,1317,1317,0
20230830,175300,870759258,1317,1317,1317,1317,0
20230830,175200,870759258,1317,1317,1317,1317,0
20230830,175100,870759258,1317,1317,1317,1317,0
20230830,175000,870759258,1317,1317,1317,1317,0
20230830,174900,870759258,1317,1317,1317,1317,0
20230830,174800,870759258,1317,1317,1317,1317,0
20230830,174700,870759258,1317,1317,1317,1317,0
20230830,174600,870759258,1317,1317,1317,1317,0
20230830,174500,870759258,1317,1317,1317,1317,0
20230830,174400,870759258,1317,1317,1317,1317,0
20230830,174300,870759258,1317,1317,1317,1317,0
20230830,174200,870759258,1317,1317,1317,1317,0
20230830,174100,870759258,1317,1317,1317,1317,6717
20230830,174000,870759258,1317,1317,1317,1317,0
20230830,173900,870759258,1317,1317,1317,1317,0
20230830,173800,870759258,1317,1317,1317,1317,0
20230830,173700,870759258,1317,1317,1317,1317,0
20230830,173600,870759258,1317,1317,1317,1317,0
20230830,173500,870759258,1317,1317,1317,1317,0
20230830,173400,870759258,1317,1317,1317,1317,0
20230830,173300,870759258,1317,1317,1317,1317,0
20230830,173200,870759258,1317,1317,1317,1317,0
20230830,173100,870759258,1317,1317,1317,1317,0
20230830,173000,870759258,1317,1317,1317,1317,0
20230830,172900,870759258,1317,1317,1317,1317,0
20230830,172800,870759258,1317,1317,1317,1317,0
20230830,172700,870759258,1317,1317,1317,1317,0
20230830,172600,870759258,1317,1317,1317,1317,0
20230830,172500,870759258,1317,1317,1317,1317,0
20230830,172400,870759258,1317,1317,1317,1317,0
20230830,172300,870759258,1317,1317,1317,1317,0
20230830,172200,870759258,1317,1317,1317,1317,0
20230830,172100,870759258,1317,1317,1317,1317,0
20230830,172000,870759258,1317,1317,1317,1317,0
20230830,171900,870759258,1317,1317,1317,1317,0
20230830,171800,870759258,1317,1317,1317,1317,0
20230830,171700,870759258,1317,1317,1317,1317,0
20230830,171600,870759258,1317,1317,1317,1317,0
20230830,171500,870759258,1317,1317,1317,1317,0
20230830,171400,870759258,1317,1317,1317,1317,0
20230830,171300,870759258,1317,1317,1317,1317,0
20230830,171200,870759258,1317,1317,1317,1317,0
20230830,171100,870759258,1317,1317,1317,1317,6717
20230830,171000,870759258,1317,1317,1317,1317,0
20230830,170900,870759258,1317,1317,1317,1317,0
20230830,170800,870759258,1317,1317,1317,1317,0
20230830,170700,870759258,1317,1317,1317,1317,0
20230830,170600,870759258,1317,1317,1317,1317,0
20230830,170500,870759258,1317,1317,1317,1317,0
20230830,170400,870759258,1317,1317,1317,1317,0
20230830,170300,870759258,1317,1317,1317,1317,0
20230830,170200,870759258,1317,1317,1317,1317,0
20230830,170100,870759258,1317,1317,1317,1317,0
20230830,170000,870759258,1317,1317,1317,1317,0
20230830,165900,870759258,1317,1317,1317,1317,0
20230830,165800,870759258,1317,1317,1317,1317,0
20230830,165700,870759258,1317,1317,1317,1317,0
20230830,165600,870759258,1317,1317,1317,1317,0
20230830,165500,870759258,1317,1317,1317,1317,0
20230830,165400,870759258,1317,1317,1317,1317,0
20230830,165300,870759258,1317,1317,1317,1317,0
20230830,165200,870759258,1317,1317,1317,1317,0
20230830,165100,870759258,1317,1317,1317,1317,0
20230830,165000,870759258,1317,1317,1317,1317,0
20230830,164900,870759258,1317,1317,1317,1317,0
20230830,164800,870759258,1317,1317,1317,1317,0
20230830,164700,870759258,1317,1317,1317,1317,0
20230830,164600,870759258,1317,1317,1317,1317,0
20230830,164500,870759258,1317,1317,1317,1317,0
20230830,164400,870759258,1317,1317,1317,1317,0
20230830,164300,870759258,1317,1317,1317,1317,0
20230830,164200,870759258,1317,1317,1317,1317,0
20230830,164100,870759258,1317,1317,1317,1317,6717
20230830,164000,870759258,1317,1317,1317,1317,0
20230830,163900,870759258,1317,1317,1317,1317,0
20230830,163800,870759258,1317,1317,1317,1317,0
20230830,163700,870759258,1317,1317,1317,1317,0
20230830,163600,870759258,1317,1317,1317,1317,0
20230830,163500,870759258,1317,1317,1317,1317,0
20230830,163400,870759258,1317,1317,1317,1317,0
20230830,163300,870759258,1317,1317,1317,1317,0
20230830,163200,870759258,1317,1317,1317,1317,0
20230830,163100,870759258,1317,1317,1317,1317,0
20230830,163000,870759258,1317,1317,1317,1317,0
20230830,162900,870759258,1317,1317,1317,1317,0
20230830,162800,870759258,1317,1317,1317,1317,0
20230830,162700,870759258,1317,1317,1317,1317,0
20230830,162600,870759258,1317,1317,1317,1317,0
20230830,162500,870759258,1317,1317,1317,1317,0
20230830,162400,870759258,1317,1317,1317,1317,0
20230830,162300,870759258,1317,1317,1317,1317,0
20230830,162200,870759258,1317,1317,1317,1317,0
20230830,162100,870759258,1317,1317,1317,1317,0
20230830,162000,870759258,1317,1317,1317,1317,0
20230830,161900,870759258,1317,1317,1317,1317,0
20230830,161800,870759258,1317,1317,1317,1317,0
20230830,161700,870759258,1317,1317,1317,1317,0
20230830,161600,870759258,1317,1317,1317,1317,0
20230830,161500,870759258,1317,1317,1317,1317,0
20230830,161400,870759258,1317,1317,1317,1317,0
20230830,161300,870759258,1317,1317,1317,1317,0
20230830,161200,870759258,1317,1317,1317,1317,0
20230830,161100,870759258,1317,1317,1317,1317,6717
20230830,161000,870759258,1317,1317,1317,1317,0
20230830,160900,870759258,1317,1317,1317,1317,0
20230830,160800,870759258,1317,1317,1317,1317,0
20230830,160700,870759258,1317,1317,1317,1317,0
20230830,160600,870759258,1317,1317,1317,1317,0
20230830,160500,870759258,1317,1317,1317,1317,0
20230830,160400,870759258,1317,1317,1317,1317,0
20230830,160300,870759258,1317,1317,1317,1317,0
20230830,160200,870759258,1317,1317,1317,1317,0
20230830,160100,870759258,1317,1317,1317,1317,0
20230830,160000,870759258,1317,1317,1317,1317,0
20230830,155900,870759258,1317,1317,1317,1317,0
20230830,155800,870759258,1317,1317,1317,1317,0
20230830,155700,870759258,1317,1317,1317,1317,0
20230830,155600,870759258,1317,1317,1317,1317,0
20230830,155500,870759258,1317,1317,1317,1317,0
20230830,155400,870759258,1317,1317,1317,1317,0
20230830,155300,870759258,1317,1317,1317,1317,0
20230830,155200,870759258,1317,1317,1317,1317,0
20230830,155100,870759258,1317,1317,1317,1317,0
20230830,155000,870759258,1317,1317,1317,1317,0
20230830,154900,870759258,1317,1317,1317,1317,0
20230830,154800,870759258,1317,1317,1317,1317,0
20230830,154700,870759258,1317,1317,1317,1317,0
20230830,154600,870759258,1317,1317,1317,1317,0
20230830,154500,870759258,1317,1317,1317,1317,0
20230830,154400,870759258,1317,1317,1317,1317,0
20230830,154300,870759258,1317,1317,1317,1317,0
20230830,154200,870759258,1317,1317,1317,1317,0
20230830,154100,870759258,1317,1317,1317,1317,6717
20230830,154000,870759258,1317,1317,1317,1317,0
20230830,153900,870759258,1317,1317,1317,1317,0
20230830,153800,870759258,1317,1317,1317,1317,0
20230830,153700,870759258,1317,1317,1317,1317,0
20230830,153600,870759258,1317,1317,1317,1317,0
20230830,153500,870759258,1317,1317,1317,1317,0
20230830,153400,870759258,1317,1317,1317,1317,0
20230830,153300,870759258,1317,1317,1317,1317,0
20230830,153200,870759258,1317,1317,1317,1317,0
20230830,153100,870759258,1317,1317,1317,1317,0
20230830,153000,870759258,1317,1317,1317,1317,6717
20230830,152900,861912969,1321,1321,1321,1321,0
20230830,152800,861912969,1321,1321,1321,1321,0
20230830,152700,861912969,1321,1321,1321,1321,0
20230830,152600,861912969,1321,1321,1321,1321,0
20230830,152500,861912969,1321,1321,1321,1321,0
20230830,152400,861912969,1321,1321,1321,1321,0
20230830,152300,861912969,1321,1321,1321,1321,0
20230830,152200,861912969,1321,1321,1321,1321,0
20230830,152100,861912969,1321,1321,1321,1321,0
20230830,152000,861912969,1321,1321,1321,1321,0
20230830,151900,861912969,1321,1317,1321,1317,2123
20230830,151800,859116934,1318,1318,1318,1318,1344
20230830,151700,857345542,1318,1320,1320,1318,10652
20230830,151600,843286206,1321,1321,1321,1321,1522
20230830,151500,841275644,1321,1321,1321,1318,192
20230830,151400,841022312,1321,1319,1321,1319,2276
20230830,151300,838020266,1319,1318,1319,1318,40
20230830,151200,837967516,1318,1319,1319,1318,281
20230830,151100,837597157,1319,1318,1319,1318,2401
20230830,151000,834432638,1318,1318,1318,1317,3259
20230830,150900,830139145,1319,1317,1319,1317,70
20230830,150800,830046953,1317,1317,1317,1317,1559
20230830,150700,827993750,1317,1317,1317,1316,7085
20230830,150600,818666379,1319,1319,1319,1319,122
20230830,150500,818505461,1319,1317,1319,1316,5606
20230830,150400,811124674,1318,1320,1320,1318,1444
20230830,150300,809220220,1319,1319,1320,1319,638
20230830,150200,808378688,1320,1320,1320,1320,0
20230830,150100,808378688,1320,1320,1320,1320,0
20230830,150000,808378688,1320,1316,1320,1316,408
20230830,145900,807841756,1321,1321,1321,1321,1
20230830,145800,807840435,1322,1322,1322,1322,1
20230830,145700,807839113,1317,1319,1319,1316,4411
20230830,145600,802029996,1319,1320,1320,1319,298
20230830,145500,801636932,1318,1318,1318,1318,400
20230830,145400,801109732,1318,1318,1318,1318,1
20230830,145300,801108414,1319,1319,1319,1319,100
20230830,145200,800976514,1317,1321,1321,1317,2700
20230830,145100,797419804,1321,1324,1324,1317,4021
20230830,145000,792122523,1321,1321,1324,1318,1869
20230830,144900,789655971,1318,1318,1318,1318,0
20230830,144800,789655971,1318,1318,1318,1318,0
20230830,144700,789655971,1318,1318,1318,1318,0
20230830,144600,789655971,1318,1321,1321,1318,106
20230830,144500,789516172,1321,1321,1321,1321,382
20230830,144400,789011550,1319,1319,1321,1319,1092
20230830,144300,787569022,1321,1321,1321,1321,1
20230830,144200,787567701,1318,1318,1318,1318,409
20230830,144100,787028639,1321,1321,1321,1321,75
20230830,144000,786929564,1318,1318,1318,1318,316
20230830,143900,786513076,1318,1316,1318,1316,715
20230830,143800,785572134,1316,1317,1317,1316,790
20230830,143700,784532437,1317,1317,1317,1317,198
20230830,143600,784271671,1317,1317,1318,1315,1754
20230830,143500,781960295,1315,1315,1316,1315,3831
20230830,143400,776922430,1318,1316,1318,1315,2177
20230830,143300,774059469,1315,1316,1316,1315,550
20230830,143200,773336106,1318,1316,1318,1315,946
20230830,143100,772092112,1315,1316,1316,1315,489
20230830,143000,771448967,1315,1317,1317,1315,926
20230830,142900,770231061,1318,1317,1318,1317,30
20230830,142800,770191549,1317,1318,1318,1316,59
20230830,142700,770113849,1318,1316,1318,1316,839
20230830,142600,769009715,1316,1315,1316,1315,1538
20230830,142500,766987145,1316,1318,1318,1316,1269
20230830,142400,765317074,1319,1319,1319,1319,0
20230830,142300,765317074,1319,1319,1319,1319,0
20230830,142200,765317074,1319,1316,1319,1316,2199
20230830,142100,762423187,1319,1319,1319,1319,1
20230830,142000,762421868,1316,1318,1320,1316,7670
20230830,141900,752326258,1317,1317,1317,1317,0
20230830,141800,752326258,1317,1317,1317,1317,0
20230830,141700,752326258,1317,1317,1317,1317,0
20230830,141600,752326258,1317,1317,1318,1317,600
20230830,141500,751535957,1317,1317,1317,1317,0
20230830,141400,751535957,1317,1319,1319,1317,15000
20230830,141300,731773915,1320,1320,1320,1320,4635
20230830,141200,725655715,1321,1322,1322,1321,241
20230830,141100,725337353,1321,1321,1321,1321,0
20230830,141000,725337353,1321,1321,1321,1321,0
20230830,140900,725337353,1321,1321,1321,1321,0
20230830,140800,725337353,1321,1321,1321,1321,0
20230830,140700,725337353,1321,1321,1321,1321,300
20230830,140600,724941053,1321,1321,1321,1321,410
20230830,140500,724399443,1322,1322,1322,1322,0
20230830,140400,724399443,1322,1322,1322,1322,1
20230830,140300,724398121,1322,1322,1322,1322,0
20230830,140200,724398121,1322,1323,1323,1322,3889
20230830,140100,719256549,1324,1324,1324,1324,0
20230830,140000,719256549,1324,1324,1324,1324,6
20230830,135900,719248605,1325,1325,1325,1325,5
20230830,135800,719241980,1324,1324,1324,1324,49
20230830,135700,719177104,1324,1324,1324,1324,260
20230830,135600,718832864,1324,1324,1324,1324,0
20230830,135500,718832864,1324,1324,1324,1324,0
20230830,135400,718832864,1324,1324,1324,1324,141
20230830,135300,718646180,1324,1324,1324,1324,4
20230830,135200,718640884,1324,1324,1324,1324,3
20230830,135100,718636912,1322,1324,1324,1322,6030
20230830,135000,710661786,1325,1324,1325,1324,1029
20230830,134900,709298946,1324,1324,1324,1324,325
20230830,134800,708868646,1325,1325,1325,1325,0
20230830,134700,708868646,1325,1325,1325,1325,0
20230830,134600,708868646,1325,1325,1325,1325,5
20230830,134500,708862021,1325,1325,1325,1325,0
20230830,134400,708862021,1325,1324,1325,1324,1518
20230830,134300,706850679,1324,1324,1324,1324,9
20230830,134200,706838763,1324,1325,1325,1324,153
20230830,134100,706636041,1325,1325,1325,1325,720
20230830,134000,705682041,1325,1325,1325,1325,30
20230830,133900,705642291,1326,1327,1327,1326,2496
20230830,133800,702330502,1327,1327,1327,1327,15
20230830,133700,702310597,1327,1327,1327,1327,67
20230830,133600,702221688,1327,1327,1327,1327,328
20230830,133500,701786432,1327,1327,1327,1327,1609
20230830,133400,699651289,1327,1327,1327,1327,0
20230830,133300,699651289,1327,1327,1327,1327,1000
20230830,133200,698324289,1327,1327,1327,1327,0
20230830,133100,698324289,1327,1327,1327,1327,0
20230830,133000,698324289,1327,1326,1327,1326,228
20230830,132900,698021818,1325,1325,1325,1325,6477
20230830,132800,689439793,1326,1326,1326,1326,2793
20230830,132700,685736275,1328,1327,1328,1327,849
20230830,132600,684609651,1328,1328,1328,1328,3749
20230830,132500,679630979,1329,1329,1329,1329,0
20230830,132400,679630979,1329,1328,1329,1328,5
20230830,132300,679624338,1328,1328,1328,1328,0
20230830,132200,679624338,1328,1328,1328,1328,3243
20230830,132100,675317634,1328,1329,1329,1328,5232
20230830,132000,668367386,1328,1327,1328,1327,1928
20230830,131900,665807005,1328,1328,1328,1328,0
20230830,131800,665807005,1328,1327,1328,1327,12
20230830,131700,665791079,1328,1328,1328,1328,0
20230830,131600,665791079,1328,1328,1328,1328,0
20230830,131500,665791079,1328,1326,1328,1326,151
20230830,131400,665590851,1326,1327,1327,1326,3315
20230830,131300,661194859,1328,1328,1328,1328,210
20230830,131200,660915979,1328,1328,1328,1328,0
20230830,131100,660915979,1328,1328,1328,1328,866
20230830,131000,659765931,1328,1328,1328,1328,0
20230830,130900,659765931,1328,1328,1328,1328,200
20230830,130800,659500331,1328,1327,1328,1327,524
20230830,130700,658804982,1327,1327,1327,1327,700
20230830,130600,657876082,1327,1327,1327,1327,10
20230830,130500,657862812,1327,1328,1328,1327,1688
20230830,130400,655621323,1327,1328,1328,1327,51
20230830,130300,655553624,1328,1328,1328,1328,0
20230830,130200,655553624,1328,1327,1328,1327,3000
20230830,130100,651571261,1327,1327,1327,1327,1750
20230830,130000,649249011,1327,1324,1327,1324,3600
20230830,125900,644480408,1325,1327,1327,1325,943
20230830,125800,643230431,1326,1326,1326,1326,0
20230830,125700,643230431,1326,1326,1326,1326,1831
20230830,125600,640802525,1327,1327,1327,1327,1
20230830,125500,640801198,1327,1327,1327,1327,0
20230830,125400,640801198,1327,1326,1327,1326,176
20230830,125300,640567821,1326,1326,1326,1326,0
20230830,125200,640567821,1326,1325,1326,1325,625
20230830,125100,639739571,1326,1326,1326,1326,0
20230830,125000,639739571,1326,1326,1326,1326,0
20230830,124900,639739571,1326,1326,1326,1326,0
20230830,124800,639739571,1326,1326,1326,1326,1115
20230830,124700,638261081,1327,1328,1328,1327,487
20230830,124600,637614830,1328,1328,1328,1328,20
20230830,124500,637588270,1328,1328,1328,1328,12
20230830,124400,637572334,1328,1326,1328,1326,5351
20230830,124300,630474844,1327,1327,1327,1327,400
20230830,124200,629944044,1327,1327,1327,1327,31
20230830,124100,629902907,1326,1326,1326,1326,1895
20230830,124000,627390137,1324,1326,1326,1324,450
20230830,123900,626794335,1324,1324,1324,1324,305
20230830,123800,626390515,1325,1325,1325,1325,688
20230830,123700,625478915,1327,1327,1327,1327,0
20230830,123600,625478915,1327,1327,1327,1327,0
20230830,123500,625478915,1327,1324,1327,1324,4381
20230830,123400,619674320,1324,1324,1324,1324,941
20230830,123300,618428436,1325,1325,1325,1325,0
20230830,123200,618428436,1325,1325,1325,1325,99
20230830,123100,618297261,1326,1326,1326,1326,300
20230830,123000,617899461,1326,1326,1326,1326,1
20230830,122900,617898135,1325,1322,1325,1322,5002
20230830,122800,611271896,1325,1325,1325,1325,1
20230830,122700,611270571,1323,1323,1323,1323,0
20230830,122600,611270571,1323,1323,1323,1322,829
20230830,122500,610174549,1323,1322,1323,1322,332
20230830,122400,609735610,1323,1323,1323,1323,315
20230830,122300,609318865,1323,1323,1323,1323,0
20230830,122200,609318865,1323,1324,1324,1323,500
20230830,122100,608656994,1325,1324,1325,1324,816
20230830,122000,607575937,1325,1325,1325,1325,459
20230830,121900,606967762,1324,1324,1324,1324,0
20230830,121800,606967762,1324,1324,1324,1324,434
20230830,121700,606393146,1325,1325,1325,1325,0
20230830,121600,606393146,1325,1325,1325,1325,0
20230830,121500,606393146,1325,1324,1325,1324,11
20230830,121400,606378572,1324,1324,1324,1324,623
20230830,121300,605553720,1324,1324,1324,1324,115
20230830,121200,605401460,1324,1324,1324,1324,60
20230830,121100,605322020,1324,1324,1324,1324,0
20230830,121000,605322020,1324,1324,1324,1324,0
20230830,120900,605322020,1324,1324,1324,1324,1
20230830,120800,605320696,1322,1324,1324,1322,601
20230830,120700,604525972,1324,1322,1324,1322,570
20230830,120600,603771302,1322,1324,1324,1322,452
20230830,120500,603172936,1324,1324,1324,1321,2076
20230830,120400,600427786,1324,1324,1324,1324,23
20230830,120300,600397334,1324,1324,1324,1324,249
20230830,120200,600067658,1324,1322,1324,1322,32
20230830,120100,600025352,1322,1322,1322,1322,151
20230830,120000,599825730,1322,1323,1325,1322,2027
20230830,115900,597142925,1323,1323,1323,1323,65
20230830,115800,597056930,1322,1322,1322,1322,170
20230830,115700,596832190,1325,1325,1325,1325,0
20230830,115600,596832190,1325,1325,1325,1325,696
20230830,115500,595909990,1325,1325,1325,1325,500
20230830,115400,595247490,1325,1324,1325,1324,310
20230830,115300,594837040,1323,1322,1323,1322,3227
20230830,115200,590569219,1322,1322,1322,1322,500
20230830,115100,589908219,1320,1320,1320,1320,0
20230830,115000,589908219,1320,1320,1320,1320,15
20230830,114900,589888419,1320,1320,1320,1320,0
20230830,114800,589888419,1320,1320,1320,1320,318
20230830,114700,589468659,1320,1320,1320,1320,0
20230830,114600,589468659,1320,1320,1320,1320,0
20230830,114500,589468659,1320,1320,1320,1320,5160
20230830,114400,582657459,1320,1320,1320,1320,0
20230830,114300,582657459,1320,1320,1320,1320,0
20230830,114200,582657459,1320,1320,1320,1320,3016
20230830,114100,578676339,1320,1320,1320,1320,1315
20230830,114000,576940539,1320,1322,1322,1320,15041
20230830,113900,557081240,1322,1323,1323,1322,4375
20230830,113800,551296763,1323,1323,1323,1323,0
20230830,113700,551296763,1323,1323,1323,1323,1000
20230830,113600,549973763,1323,1323,1323,1323,8
20230830,113500,549963179,1323,1323,1323,1323,0
20230830,113400,549963179,1323,1323,1323,1323,55
20230830,113300,549890414,1325,1323,1325,1323,209
20230830,113200,549613887,1323,1323,1323,1323,100
20230830,113100,549481587,1325,1327,1327,1325,1342
20230830,113000,547701439,1327,1327,1327,1326,62
20230830,112900,547619166,1327,1327,1327,1327,3
20230830,112800,547615185,1327,1326,1327,1326,177
20230830,112700,547380471,1326,1326,1326,1326,1
20230830,112600,547379145,1327,1327,1327,1327,100
20230830,112500,547246445,1326,1326,1326,1326,334
20230830,112400,546803561,1325,1325,1325,1325,1
20230830,112300,546802236,1325,1325,1325,1325,0
20230830,112200,546802236,1325,1325,1325,1325,0
20230830,112100,546802236,1325,1327,1327,1325,92
20230830,112000,546680154,1327,1327,1327,1327,0
20230830,111900,546680154,1327,1327,1327,1327,5
20230830,111800,546673519,1326,1326,1326,1326,226
20230830,111700,546373843,1327,1327,1327,1327,0
20230830,111600,546373843,1327,1327,1327,1327,8
20230830,111500,546363227,1327,1328,1328,1327,2986
20230830,111400,542400719,1328,1328,1328,1328,10
20230830,111300,542387439,1327,1328,1328,1327,2010
20230830,111200,539720159,1327,1327,1327,1327,0
20230830,111100,539720159,1327,1327,1327,1327,5
20230830,111000,539713524,1328,1328,1328,1328,0
20230830,110900,539713524,1328,1322,1328,1322,130
20230830,110800,539541604,1327,1327,1327,1327,10
20230830,110700,539528334,1320,1320,1320,1320,3
20230830,110600,539524374,1325,1325,1325,1325,584
20230830,110500,538750574,1325,1325,1325,1325,10
20230830,110400,538737324,1320,1320,1320,1320,0
20230830,110300,538737324,1320,1320,1320,1320,300
20230830,110200,538341324,1320,1320,1320,1320,640
20230830,110100,537496524,1320,1320,1320,1320,500
20230830,110000,536836524,1320,1320,1320,1320,350
20230830,105900,536374524,1320,1325,1325,1320,600
20230830,105800,535581652,1322,1322,1322,1322,2
20230830,105700,535579008,1322,1322,1322,1322,314
20230830,105600,535163900,1322,1322,1322,1322,86
20230830,105500,535050208,1322,1322,1322,1322,0
20230830,105400,535050208,1322,1322,1322,1322,0
20230830,105300,535050208,1322,1322,1322,1322,24
20230830,105200,535018480,1322,1322,1322,1320,558
20230830,105100,534280948,1322,1320,1322,1320,69
20230830,105000,534189768,1320,1320,1320,1320,37
20230830,104900,534140928,1320,1321,1321,1320,2092
20230830,104800,531379053,1321,1321,1321,1321,21
20230830,104700,531351312,1321,1322,1322,1321,4523
20230830,104600,525374837,1322,1322,1322,1322,1000
20230830,104500,524052837,1322,1322,1325,1322,484
20230830,104400,523412971,1328,1328,1328,1328,0
20230830,104300,523412971,1328,1328,1328,1328,100
20230830,104200,523280171,1322,1322,1322,1322,0
20230830,104100,523280171,1322,1326,1326,1322,10552
20230830,104000,509315009,1326,1328,1328,1326,275
20230830,103900,508950330,1328,1328,1328,1328,1
20230830,103800,508949002,1328,1328,1328,1328,0
20230830,103700,508949002,1328,1328,1328,1328,0
20230830,103600,508949002,1328,1328,1328,1328,0
20230830,103500,508949002,1328,1328,1328,1328,4
20230830,103400,508943690,1328,1328,1328,1328,0
20230830,103300,508943690,1328,1328,1328,1328,0
20230830,103200,508943690,1328,1328,1330,1328,497
20230830,103100,508283670,1328,1330,1330,1328,102
20230830,103000,508148020,1330,1330,1330,1330,33
20230830,102900,508104130,1330,1330,1330,1330,2000
20230830,102800,505444130,1324,1326,1330,1324,1162
20230830,102700,503903108,1330,1329,1330,1329,7239
20230830,102600,494276377,1326,1325,1326,1324,1023
20230830,102500,492920420,1326,1326,1326,1326,1
20230830,102400,492919094,1326,1326,1326,1326,31
20230830,102300,492877988,1326,1326,1326,1325,4553
20230830,102200,486842703,1328,1328,1328,1326,316
20230830,102100,486423115,1329,1329,1329,1329,17
20230830,102000,486400522,1330,1330,1330,1330,500
20230830,101900,485735522,1330,1326,1330,1326,61
20230830,101800,485654432,1330,1326,1330,1325,980
20230830,101700,484352089,1330,1330,1330,1330,6
20230830,101600,484344109,1330,1330,1330,1330,5
20230830,101500,484337459,1325,1325,1325,1325,0
20230830,101400,484337459,1325,1325,1325,1324,2502
20230830,101300,481023672,1331,1325,1331,1325,863
20230830,101200,479875259,1325,1325,1325,1325,1002
20230830,101100,478547609,1325,1325,1325,1325,2030
20230830,101000,475857859,1325,1325,1325,1325,942
20230830,100900,474609709,1325,1330,1332,1325,4573
20230830,100800,468545568,1330,1330,1332,1330,3602
20230830,100700,463752202,1330,1331,1331,1330,5150
20230830,100600,456902173,1331,1331,1331,1331,23
20230830,100500,456871560,1331,1334,1334,1331,8042
20230830,100400,446157717,1332,1333,1334,1332,4925
20230830,100300,439593222,1332,1333,1333,1332,529
20230830,100200,438888584,1332,1332,1333,1332,838
20230830,100100,437771730,1332,1331,1332,1331,433
20230830,100000,437194977,1331,1332,1334,1331,1911
20230830,095900,434651005,1331,1331,1334,1331,1520
20230830,095800,432627585,1331,1334,1334,1331,2133
20230830,095700,429784025,1334,1335,1335,1334,2106
20230830,095600,426972665,1334,1334,1334,1334,2127
20230830,095500,424135247,1334,1334,1334,1334,1000
20230830,095400,422801247,1335,1334,1335,1334,7549
20230830,095300,412724420,1334,1335,1335,1334,1130
20230830,095200,411216980,1335,1335,1335,1334,757
20230830,095100,410206407,1335,1333,1335,1333,9931
20230830,095000,396950268,1334,1334,1334,1334,100
20230830,094900,396816868,1334,1334,1334,1333,6671
20230830,094800,387918074,1331,1331,1331,1331,83
20230830,094700,387807601,1331,1334,1334,1331,1772
20230830,094600,385446753,1334,1334,1334,1330,4667
20230830,094500,379221123,1328,1334,1335,1328,4199
20230830,094400,373617102,1334,1334,1334,1332,6132
20230830,094300,365439016,1334,1329,1334,1329,48418
20230830,094200,300996390,1328,1325,1328,1325,2068
20230830,094100,298253613,1327,1328,1328,1327,1162
20230830,094000,296711611,1328,1327,1328,1327,1677
20230830,093900,294486210,1328,1330,1330,1328,2767
20230830,093800,290809088,1329,1329,1329,1328,1052
20230830,093700,289410985,1330,1329,1330,1329,2557
20230830,093600,286010945,1329,1329,1329,1328,1074
20230830,093500,284583659,1328,1327,1328,1325,2590
20230830,093400,281145484,1327,1325,1327,1325,847
20230830,093300,280021555,1325,1327,1327,1325,837
20230830,093200,278912364,1327,1325,1327,1325,286
20230830,093100,278533400,1325,1325,1325,1325,2745
20230830,093000,274896275,1325,1325,1325,1325,1332
20230830,092900,273131375,1327,1327,1328,1327,3694
20230830,092800,268228437,1327,1325,1327,1325,1939
20230830,092700,265658464,1325,1326,1328,1325,109
20230830,092600,265513810,1325,1325,1328,1325,437
20230830,092500,264934773,1328,1328,1329,1328,4854
20230830,092400,258484910,1328,1328,1329,1325,16
20230830,092300,258463652,1325,1329,1330,1325,1166
20230830,092200,256918535,1329,1329,1332,1325,7937
20230830,092100,246361947,1329,1325,1329,1325,7942
20230830,092000,235823465,1321,1321,1325,1321,759
20230830,091900,234820818,1319,1322,1322,1319,4361
20230830,091800,229062466,1322,1321,1322,1321,396
20230830,091700,228539050,1327,1324,1329,1320,2610
20230830,091600,225091424,1323,1329,1330,1322,8978
20230830,091500,213206422,1324,1332,1332,1324,1568
20230830,091400,211123388,1332,1333,1333,1322,2375
20230830,091300,207965505,1333,1332,1333,1320,17744
20230830,091200,184358823,1332,1329,1332,1326,10662
20230830,091100,170187555,1328,1323,1328,1318,28163
20230830,091000,132955328,1323,1322,1323,1322,11788
20230830,090900,117360304,1322,1324,1326,1322,6832
20230830,090800,108318360,1324,1320,1326,1319,10152
20230830,090700,94893383,1320,1318,1322,1317,16488
20230830,090600,73140834,1314,1319,1319,1314,402
20230830,090500,72611209,1319,1317,1319,1314,20839
20230830,090400,45138214,1317,1314,1317,1314,2393
20230830,090300,41991298,1316,1306,1317,1306,16703
20230830,090200,20135620,1306,1306,1308,1303,3053
20230830,090100,16145156,1308,1303,1308,1303,339
20230830,090000,15701899,1303,1302,1304,1301,12059