KissMeData/033170/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,190700,516191313,1290,1290,1290,1290,3553
20230831,190600,516191313,1290,1290,1290,1290,0
20230831,190500,516191313,1290,1290,1290,1290,0
20230831,190400,516191313,1290,1290,1290,1290,0
20230831,190300,516191313,1290,1290,1290,1290,0
20230831,190200,516191313,1290,1290,1290,1290,0
20230831,190100,516191313,1290,1290,1290,1290,0
20230831,190000,516191313,1290,1290,1290,1290,0
20230831,185900,516191313,1290,1290,1290,1290,0
20230831,185800,516191313,1290,1290,1290,1290,0
20230831,185700,516191313,1290,1290,1290,1290,0
20230831,185600,516191313,1290,1290,1290,1290,0
20230831,185500,516191313,1290,1290,1290,1290,0
20230831,185400,516191313,1290,1290,1290,1290,0
20230831,185300,516191313,1290,1290,1290,1290,0
20230831,185200,516191313,1290,1290,1290,1290,0
20230831,185100,516191313,1290,1290,1290,1290,0
20230831,185000,516191313,1290,1290,1290,1290,0
20230831,184900,516191313,1290,1290,1290,1290,0
20230831,184800,516191313,1290,1290,1290,1290,0
20230831,184700,516191313,1290,1290,1290,1290,0
20230831,184600,516191313,1290,1290,1290,1290,0
20230831,184500,516191313,1290,1290,1290,1290,0
20230831,184400,516191313,1290,1290,1290,1290,0
20230831,184300,516191313,1290,1290,1290,1290,0
20230831,184200,516191313,1290,1290,1290,1290,0
20230831,184100,516191313,1290,1290,1290,1290,0
20230831,184000,516191313,1290,1290,1290,1290,0
20230831,183900,516191313,1290,1290,1290,1290,0
20230831,183800,516191313,1290,1290,1290,1290,0
20230831,183700,516191313,1290,1290,1290,1290,3553
20230831,183600,516191313,1290,1290,1290,1290,0
20230831,183500,516191313,1290,1290,1290,1290,0
20230831,183400,516191313,1290,1290,1290,1290,0
20230831,183300,516191313,1290,1290,1290,1290,0
20230831,183200,516191313,1290,1290,1290,1290,0
20230831,183100,516191313,1290,1290,1290,1290,0
20230831,183000,516191313,1290,1290,1290,1290,0
20230831,182900,516191313,1290,1290,1290,1290,0
20230831,182800,516191313,1290,1290,1290,1290,0
20230831,182700,516191313,1290,1290,1290,1290,0
20230831,182600,516191313,1290,1290,1290,1290,0
20230831,182500,516191313,1290,1290,1290,1290,0
20230831,182400,516191313,1290,1290,1290,1290,0
20230831,182300,516191313,1290,1290,1290,1290,0
20230831,182200,516191313,1290,1290,1290,1290,0
20230831,182100,516191313,1290,1290,1290,1290,0
20230831,182000,516191313,1290,1290,1290,1290,0
20230831,181900,516191313,1290,1290,1290,1290,0
20230831,181800,516191313,1290,1290,1290,1290,0
20230831,181700,516191313,1290,1290,1290,1290,0
20230831,181600,516191313,1290,1290,1290,1290,0
20230831,181500,516191313,1290,1290,1290,1290,0
20230831,181400,516191313,1290,1290,1290,1290,0
20230831,181300,516191313,1290,1290,1290,1290,0
20230831,181200,516191313,1290,1290,1290,1290,0
20230831,181100,516191313,1290,1290,1290,1290,0
20230831,181000,516191313,1290,1290,1290,1290,0
20230831,180900,516191313,1290,1290,1290,1290,0
20230831,180800,516191313,1290,1290,1290,1290,0
20230831,180700,516191313,1290,1290,1290,1290,3553
20230831,180600,516191313,1290,1290,1290,1290,0
20230831,180500,516191313,1290,1290,1290,1290,0
20230831,180400,516191313,1290,1290,1290,1290,0
20230831,180300,516191313,1290,1290,1290,1290,0
20230831,180200,516191313,1290,1290,1290,1290,0
20230831,180100,516191313,1290,1290,1290,1290,0
20230831,180000,516191313,1290,1290,1290,1290,0
20230831,175900,516191313,1290,1290,1290,1290,0
20230831,175800,516191313,1290,1290,1290,1290,0
20230831,175700,516191313,1290,1290,1290,1290,0
20230831,175600,516191313,1290,1290,1290,1290,0
20230831,175500,516191313,1290,1290,1290,1290,0
20230831,175400,516191313,1290,1290,1290,1290,0
20230831,175300,516191313,1290,1290,1290,1290,0
20230831,175200,516191313,1290,1290,1290,1290,0
20230831,175100,516191313,1290,1290,1290,1290,0
20230831,175000,516191313,1290,1290,1290,1290,0
20230831,174900,516191313,1290,1290,1290,1290,0
20230831,174800,516191313,1290,1290,1290,1290,0
20230831,174700,516191313,1290,1290,1290,1290,0
20230831,174600,516191313,1290,1290,1290,1290,0
20230831,174500,516191313,1290,1290,1290,1290,0
20230831,174400,516191313,1290,1290,1290,1290,0
20230831,174300,516191313,1290,1290,1290,1290,0
20230831,174200,516191313,1290,1290,1290,1290,0
20230831,174100,516191313,1290,1290,1290,1290,0
20230831,174000,516191313,1290,1290,1290,1290,0
20230831,173900,516191313,1290,1290,1290,1290,0
20230831,173800,516191313,1290,1290,1290,1290,0
20230831,173700,516191313,1290,1290,1290,1290,3553
20230831,173600,516191313,1290,1290,1290,1290,0
20230831,173500,516191313,1290,1290,1290,1290,0
20230831,173400,516191313,1290,1290,1290,1290,0
20230831,173300,516191313,1290,1290,1290,1290,0
20230831,173200,516191313,1290,1290,1290,1290,0
20230831,173100,516191313,1290,1290,1290,1290,0
20230831,173000,516191313,1290,1290,1290,1290,0
20230831,172900,516191313,1290,1290,1290,1290,0
20230831,172800,516191313,1290,1290,1290,1290,0
20230831,172700,516191313,1290,1290,1290,1290,0
20230831,172600,516191313,1290,1290,1290,1290,0
20230831,172500,516191313,1290,1290,1290,1290,0
20230831,172400,516191313,1290,1290,1290,1290,0
20230831,172300,516191313,1290,1290,1290,1290,0
20230831,172200,516191313,1290,1290,1290,1290,0
20230831,172100,516191313,1290,1290,1290,1290,0
20230831,172000,516191313,1290,1290,1290,1290,0
20230831,171900,516191313,1290,1290,1290,1290,0
20230831,171800,516191313,1290,1290,1290,1290,0
20230831,171700,516191313,1290,1290,1290,1290,0
20230831,171600,516191313,1290,1290,1290,1290,0
20230831,171500,516191313,1290,1290,1290,1290,0
20230831,171400,516191313,1290,1290,1290,1290,0
20230831,171300,516191313,1290,1290,1290,1290,0
20230831,171200,516191313,1290,1290,1290,1290,0
20230831,171100,516191313,1290,1290,1290,1290,0
20230831,171000,516191313,1290,1290,1290,1290,0
20230831,170900,516191313,1290,1290,1290,1290,0
20230831,170800,516191313,1290,1290,1290,1290,0
20230831,170700,516191313,1290,1290,1290,1290,3553
20230831,170600,516191313,1290,1290,1290,1290,0
20230831,170500,516191313,1290,1290,1290,1290,0
20230831,170400,516191313,1290,1290,1290,1290,0
20230831,170300,516191313,1290,1290,1290,1290,0
20230831,170200,516191313,1290,1290,1290,1290,0
20230831,170100,516191313,1290,1290,1290,1290,0
20230831,170000,516191313,1290,1290,1290,1290,0
20230831,165900,516191313,1290,1290,1290,1290,0
20230831,165800,516191313,1290,1290,1290,1290,0
20230831,165700,516191313,1290,1290,1290,1290,0
20230831,165600,516191313,1290,1290,1290,1290,0
20230831,165500,516191313,1290,1290,1290,1290,0
20230831,165400,516191313,1290,1290,1290,1290,0
20230831,165300,516191313,1290,1290,1290,1290,0
20230831,165200,516191313,1290,1290,1290,1290,0
20230831,165100,516191313,1290,1290,1290,1290,0
20230831,165000,516191313,1290,1290,1290,1290,0
20230831,164900,516191313,1290,1290,1290,1290,0
20230831,164800,516191313,1290,1290,1290,1290,0
20230831,164700,516191313,1290,1290,1290,1290,0
20230831,164600,516191313,1290,1290,1290,1290,0
20230831,164500,516191313,1290,1290,1290,1290,0
20230831,164400,516191313,1290,1290,1290,1290,0
20230831,164300,516191313,1290,1290,1290,1290,0
20230831,164200,516191313,1290,1290,1290,1290,0
20230831,164100,516191313,1290,1290,1290,1290,0
20230831,164000,516191313,1290,1290,1290,1290,0
20230831,163900,516191313,1290,1290,1290,1290,0
20230831,163800,516191313,1290,1290,1290,1290,0
20230831,163700,516191313,1290,1290,1290,1290,3553
20230831,163600,516191313,1290,1290,1290,1290,0
20230831,163500,516191313,1290,1290,1290,1290,0
20230831,163400,516191313,1290,1290,1290,1290,0
20230831,163300,516191313,1290,1290,1290,1290,0
20230831,163200,516191313,1290,1290,1290,1290,0
20230831,163100,516191313,1290,1290,1290,1290,0
20230831,163000,516191313,1290,1290,1290,1290,0
20230831,162900,516191313,1290,1290,1290,1290,0
20230831,162800,516191313,1290,1290,1290,1290,0
20230831,162700,516191313,1290,1290,1290,1290,0
20230831,162600,516191313,1290,1290,1290,1290,0
20230831,162500,516191313,1290,1290,1290,1290,0
20230831,162400,516191313,1290,1290,1290,1290,0
20230831,162300,516191313,1290,1290,1290,1290,0
20230831,162200,516191313,1290,1290,1290,1290,0
20230831,162100,516191313,1290,1290,1290,1290,0
20230831,162000,516191313,1290,1290,1290,1290,0
20230831,161900,516191313,1290,1290,1290,1290,0
20230831,161800,516191313,1290,1290,1290,1290,0
20230831,161700,516191313,1290,1290,1290,1290,0
20230831,161600,516191313,1290,1290,1290,1290,0
20230831,161500,516191313,1290,1290,1290,1290,0
20230831,161400,516191313,1290,1290,1290,1290,0
20230831,161300,516191313,1290,1290,1290,1290,0
20230831,161200,516191313,1290,1290,1290,1290,0
20230831,161100,516191313,1290,1290,1290,1290,0
20230831,161000,516191313,1290,1290,1290,1290,0
20230831,160900,516191313,1290,1290,1290,1290,0
20230831,160800,516191313,1290,1290,1290,1290,0
20230831,160700,516191313,1290,1290,1290,1290,3553
20230831,160600,516191313,1290,1290,1290,1290,0
20230831,160500,516191313,1290,1290,1290,1290,0
20230831,160400,516191313,1290,1290,1290,1290,0
20230831,160300,516191313,1290,1290,1290,1290,0
20230831,160200,516191313,1290,1290,1290,1290,0
20230831,160100,516191313,1290,1290,1290,1290,0
20230831,160000,516191313,1290,1290,1290,1290,0
20230831,155900,516191313,1290,1290,1290,1290,0
20230831,155800,516191313,1290,1290,1290,1290,0
20230831,155700,516191313,1290,1290,1290,1290,0
20230831,155600,516191313,1290,1290,1290,1290,0
20230831,155500,516191313,1290,1290,1290,1290,0
20230831,155400,516191313,1290,1290,1290,1290,0
20230831,155300,516191313,1290,1290,1290,1290,0
20230831,155200,516191313,1290,1290,1290,1290,0
20230831,155100,516191313,1290,1290,1290,1290,0
20230831,155000,516191313,1290,1290,1290,1290,0
20230831,154900,516191313,1290,1290,1290,1290,0
20230831,154800,516191313,1290,1290,1290,1290,0
20230831,154700,516191313,1290,1290,1290,1290,0
20230831,154600,516191313,1290,1290,1290,1290,0
20230831,154500,516191313,1290,1290,1290,1290,0
20230831,154400,516191313,1290,1290,1290,1290,0
20230831,154300,516191313,1290,1290,1290,1290,0
20230831,154200,516191313,1290,1290,1290,1290,0
20230831,154100,516191313,1290,1290,1290,1290,0
20230831,154000,516191313,1290,1290,1290,1290,0
20230831,153900,516191313,1290,1290,1290,1290,0
20230831,153800,516191313,1290,1290,1290,1290,0
20230831,153700,516191313,1290,1290,1290,1290,3553
20230831,153600,516191313,1290,1290,1290,1290,0
20230831,153500,516191313,1290,1290,1290,1290,0
20230831,153400,516191313,1290,1290,1290,1290,0
20230831,153300,516191313,1290,1290,1290,1290,0
20230831,153200,516191313,1290,1290,1290,1290,0
20230831,153100,516191313,1290,1290,1290,1290,0
20230831,153000,516191313,1290,1290,1290,1290,3553
20230831,152900,511607943,1289,1289,1289,1289,0
20230831,152800,511607943,1289,1289,1289,1289,0
20230831,152700,511607943,1289,1289,1289,1289,0
20230831,152600,511607943,1289,1289,1289,1289,0
20230831,152500,511607943,1289,1289,1289,1289,0
20230831,152400,511607943,1289,1289,1289,1289,0
20230831,152300,511607943,1289,1289,1289,1289,0
20230831,152200,511607943,1289,1289,1289,1289,0
20230831,152100,511607943,1289,1289,1289,1289,0
20230831,152000,511607943,1289,1289,1289,1289,0
20230831,151900,511607943,1289,1287,1289,1287,4130
20230831,151800,506289689,1287,1287,1287,1287,72
20230831,151700,506197025,1287,1287,1287,1287,1050
20230831,151600,504845675,1286,1286,1286,1286,107
20230831,151500,504708073,1287,1287,1288,1280,11161
20230831,151400,490399058,1288,1288,1288,1288,0
20230831,151300,490399058,1288,1286,1288,1286,813
20230831,151200,489352958,1286,1286,1286,1286,130
20230831,151100,489185778,1286,1286,1286,1286,12
20230831,151000,489170346,1287,1285,1287,1285,212
20230831,150900,488897902,1287,1285,1287,1284,120
20230831,150800,488743710,1288,1283,1288,1282,2489
20230831,150700,485547216,1283,1284,1286,1282,5575
20230831,150600,478393094,1284,1284,1289,1284,4924
20230831,150500,472068458,1281,1286,1290,1280,14125
20230831,150400,453974625,1283,1290,1290,1283,10020
20230831,150300,441100939,1292,1289,1292,1285,10030
20230831,150200,428196952,1292,1290,1292,1290,7
20230831,150100,428187916,1289,1290,1292,1287,5031
20230831,150000,421708037,1292,1290,1292,1289,1573
20230831,145900,419677727,1289,1293,1293,1289,9375
20230831,145800,407581624,1293,1295,1295,1292,1578
20230831,145700,405542761,1295,1293,1295,1293,550
20230831,145600,404831185,1293,1291,1293,1291,135
20230831,145500,404656898,1294,1294,1294,1294,50
20230831,145400,404592198,1294,1294,1294,1294,1
20230831,145300,404590904,1290,1290,1290,1290,312
20230831,145200,404188424,1294,1290,1294,1290,66
20230831,145100,404103225,1290,1290,1290,1290,85
20230831,145000,403993575,1290,1290,1290,1290,0
20230831,144900,403993575,1290,1291,1291,1290,4218
20230831,144800,398551637,1294,1294,1294,1294,5
20230831,144700,398545167,1293,1293,1293,1293,30
20230831,144600,398506377,1293,1293,1293,1293,100
20230831,144500,398377077,1294,1294,1294,1294,0
20230831,144400,398377077,1294,1293,1294,1293,101
20230831,144300,398246483,1293,1293,1293,1293,42
20230831,144200,398192177,1291,1291,1291,1291,170
20230831,144100,397972707,1291,1291,1291,1291,679
20230831,144000,397096118,1295,1295,1295,1295,1
20230831,143900,397094823,1291,1291,1291,1291,0
20230831,143800,397094823,1291,1291,1291,1291,22
20230831,143700,397066421,1295,1295,1295,1295,0
20230831,143600,397066421,1295,1295,1295,1295,0
20230831,143500,397066421,1295,1295,1295,1295,0
20230831,143400,397066421,1295,1295,1295,1295,0
20230831,143300,397066421,1295,1293,1295,1290,14003
20230831,143200,378990764,1296,1296,1296,1296,0
20230831,143100,378990764,1296,1296,1296,1296,0
20230831,143000,378990764,1296,1296,1296,1296,77
20230831,142900,378890972,1293,1293,1293,1293,300
20230831,142800,378503072,1296,1296,1296,1296,0
20230831,142700,378503072,1296,1296,1296,1296,0
20230831,142600,378503072,1296,1296,1296,1296,0
20230831,142500,378503072,1296,1296,1296,1296,0
20230831,142400,378503072,1296,1296,1296,1296,20
20230831,142300,378477152,1293,1293,1293,1293,0
20230831,142200,378477152,1293,1293,1293,1293,450
20230831,142100,377895302,1293,1296,1296,1293,5
20230831,142000,377888825,1293,1293,1293,1293,30
20230831,141900,377850035,1296,1296,1296,1296,0
20230831,141800,377850035,1296,1296,1296,1296,0
20230831,141700,377850035,1296,1293,1296,1293,139
20230831,141600,377670305,1296,1293,1296,1293,261
20230831,141500,377332826,1296,1296,1296,1296,0
20230831,141400,377332826,1296,1296,1296,1296,0
20230831,141300,377332826,1296,1295,1296,1295,510
20230831,141200,376671874,1296,1296,1296,1296,6
20230831,141100,376664098,1296,1294,1296,1294,63
20230831,141000,376582512,1294,1293,1294,1293,11
20230831,140900,376568288,1293,1293,1293,1293,0
20230831,140800,376568288,1293,1294,1294,1293,1005
20230831,140700,375267823,1294,1294,1296,1294,113
20230831,140600,375121592,1294,1294,1294,1294,94
20230831,140500,374999956,1294,1294,1294,1294,8
20230831,140400,374989604,1294,1292,1294,1292,232
20230831,140300,374689858,1296,1296,1296,1296,0
20230831,140200,374689858,1296,1296,1296,1296,0
20230831,140100,374689858,1296,1296,1296,1296,10
20230831,140000,374676898,1291,1291,1291,1291,0
20230831,135900,374676898,1291,1291,1291,1291,0
20230831,135800,374676898,1291,1291,1291,1291,2050
20230831,135700,372030348,1291,1291,1291,1291,0
20230831,135600,372030348,1291,1293,1293,1291,4013
20230831,135500,366846781,1293,1293,1293,1293,100
20230831,135400,366717481,1293,1293,1293,1293,251
20230831,135300,366392938,1293,1293,1293,1293,6
20230831,135200,366385180,1293,1293,1293,1293,463
20230831,135100,365786521,1293,1294,1294,1293,1010
20230831,135000,364480581,1294,1294,1294,1294,3
20230831,134900,364476699,1294,1294,1294,1294,1
20230831,134800,364475405,1294,1294,1294,1294,0
20230831,134700,364475405,1294,1294,1294,1294,0
20230831,134600,364475405,1294,1294,1294,1294,1
20230831,134500,364474111,1293,1294,1294,1293,222
20230831,134400,364187043,1297,1297,1297,1297,0
20230831,134300,364187043,1297,1297,1297,1297,0
20230831,134200,364187043,1297,1297,1297,1297,0
20230831,134100,364187043,1297,1297,1297,1297,0
20230831,134000,364187043,1297,1297,1297,1297,0
20230831,133900,364187043,1297,1294,1297,1294,17
20230831,133800,364165015,1294,1294,1294,1294,6
20230831,133700,364157251,1298,1298,1298,1298,0
20230831,133600,364157251,1298,1292,1298,1292,7175
20230831,133500,354880022,1292,1292,1292,1290,2302
20230831,133400,351908324,1292,1291,1292,1291,1162
20230831,133300,350407240,1291,1291,1292,1290,916
20230831,133200,349225266,1291,1293,1293,1290,10283
20230831,133100,335951624,1293,1295,1296,1293,2746
20230831,133000,332398664,1295,1296,1296,1295,7
20230831,132900,332389593,1296,1296,1296,1296,1
20230831,132800,332388297,1295,1296,1296,1295,1607
20230831,132700,330306911,1296,1296,1296,1296,196
20230831,132600,330052895,1295,1295,1295,1295,0
20230831,132500,330052895,1295,1296,1296,1295,1020
20230831,132400,328731994,1296,1296,1296,1296,1
20230831,132300,328730698,1296,1296,1296,1296,1
20230831,132200,328729402,1296,1296,1296,1296,48
20230831,132100,328667194,1296,1297,1297,1296,50
20230831,132000,328602392,1295,1295,1295,1295,0
20230831,131900,328602392,1295,1295,1295,1295,0
20230831,131800,328602392,1295,1295,1295,1295,0
20230831,131700,328602392,1295,1296,1296,1295,1400
20230831,131600,326788860,1297,1299,1299,1297,29
20230831,131500,326751227,1300,1300,1300,1300,21
20230831,131400,326723927,1296,1296,1296,1296,0
20230831,131300,326723927,1296,1298,1299,1296,171
20230831,131200,326501953,1301,1301,1301,1301,0
20230831,131100,326501953,1301,1298,1301,1298,100
20230831,131000,326372051,1296,1294,1296,1294,16
20230831,130900,326351338,1301,1301,1301,1301,0
20230831,130800,326351338,1301,1296,1301,1296,3
20230831,130700,326347445,1301,1299,1301,1299,500
20230831,130600,325697478,1294,1295,1295,1294,818
20230831,130500,324638955,1296,1296,1296,1296,209
20230831,130400,324368091,1296,1295,1296,1295,2965
20230831,130300,320527841,1295,1298,1298,1295,1001
20230831,130200,319231043,1298,1298,1298,1298,200
20230831,130100,318971443,1298,1298,1298,1295,1288
20230831,130000,317302579,1298,1298,1298,1298,0
20230831,125900,317302579,1298,1298,1298,1298,200
20230831,125800,317042979,1298,1298,1298,1294,3301
20230831,125700,312765601,1298,1298,1298,1298,207
20230831,125600,312496915,1299,1298,1299,1298,6
20230831,125500,312489125,1298,1298,1299,1298,230
20230831,125400,312190583,1299,1299,1299,1299,42
20230831,125300,312136025,1300,1300,1300,1300,0
20230831,125200,312136025,1300,1300,1300,1300,0
20230831,125100,312136025,1300,1298,1300,1298,2
20230831,125000,312133427,1299,1298,1300,1298,23
20230831,124900,312103550,1300,1300,1300,1300,0
20230831,124800,312103550,1300,1298,1300,1296,510
20230831,124700,311441578,1297,1298,1298,1296,72
20230831,124600,311348260,1296,1299,1299,1296,131
20230831,124500,311178177,1295,1300,1300,1295,594
20230831,124400,310408942,1295,1296,1296,1294,9622
20230831,124300,297948485,1296,1296,1296,1296,161
20230831,124200,297739829,1298,1297,1299,1297,69
20230831,124100,297650267,1297,1297,1297,1297,0
20230831,124000,297650267,1297,1297,1297,1297,47
20230831,123900,297589308,1300,1298,1300,1297,416
20230831,123800,297049389,1298,1296,1298,1295,1619
20230831,123700,294951759,1298,1298,1298,1298,171
20230831,123600,294729801,1300,1300,1300,1300,0
20230831,123500,294729801,1300,1300,1300,1300,1
20230831,123400,294728501,1300,1298,1301,1298,1390
20230831,123300,292924276,1302,1302,1302,1302,0
20230831,123200,292924276,1302,1302,1302,1302,0
20230831,123100,292924276,1302,1302,1302,1302,0
20230831,123000,292924276,1302,1297,1302,1295,1722
20230831,122900,290692987,1301,1301,1301,1301,1
20230831,122800,290691686,1300,1300,1300,1300,4191
20230831,122700,285243386,1300,1300,1300,1300,3733
20230831,122600,280390486,1300,1300,1300,1300,0
20230831,122500,280390486,1300,1300,1300,1300,0
20230831,122400,280390486,1300,1300,1300,1300,21
20230831,122300,280363186,1300,1300,1300,1300,1
20230831,122200,280361886,1296,1297,1297,1296,10
20230831,122100,280348925,1300,1297,1300,1297,119
20230831,122000,280194341,1296,1298,1298,1296,4716
20230831,121900,274081706,1300,1300,1300,1300,0
20230831,121800,274081706,1300,1300,1300,1300,10
20230831,121700,274068706,1300,1298,1300,1297,603
20230831,121600,273286565,1302,1302,1302,1302,0
20230831,121500,273286565,1302,1302,1302,1302,0
20230831,121400,273286565,1302,1302,1302,1302,0
20230831,121300,273286565,1302,1299,1302,1298,189
20230831,121200,273041228,1298,1299,1302,1298,19
20230831,121100,273016542,1299,1299,1302,1298,120
20230831,121000,272860666,1299,1298,1299,1298,902
20230831,120900,271688969,1298,1298,1298,1298,1
20230831,120800,271687671,1303,1300,1303,1299,13
20230831,120700,271670770,1303,1300,1303,1300,4
20230831,120600,271665567,1303,1297,1303,1297,469
20230831,120500,271057263,1297,1297,1297,1297,101
20230831,120400,270926266,1297,1299,1303,1297,440
20230831,120300,270355562,1301,1299,1301,1297,3858
20230831,120200,265347847,1301,1301,1301,1301,0
20230831,120100,265347847,1301,1299,1301,1298,278
20230831,120000,264986991,1299,1301,1301,1299,47
20230831,115900,264925934,1299,1300,1300,1299,309
20230831,115800,264524542,1301,1299,1301,1299,1080
20230831,115700,263120620,1300,1300,1300,1300,500
20230831,115600,262470620,1300,1300,1300,1300,1174
20230831,115500,260944420,1301,1301,1301,1301,107
20230831,115400,260805213,1301,1301,1301,1301,182
20230831,115300,260568431,1301,1303,1303,1301,1256
20230831,115200,258934175,1303,1301,1303,1301,10
20230831,115100,258921163,1303,1303,1303,1302,56
20230831,115000,258848239,1302,1303,1303,1302,575
20230831,114900,258099041,1303,1303,1303,1303,0
20230831,114800,258099041,1303,1303,1303,1303,2
20230831,114700,258096435,1302,1302,1302,1302,16
20230831,114600,258075603,1303,1303,1303,1303,10
20230831,114500,258062573,1306,1303,1306,1303,516
20230831,114400,257390207,1303,1300,1303,1299,414
20230831,114300,256850784,1303,1303,1303,1303,500
20230831,114200,256199284,1306,1304,1306,1304,4
20230831,114100,256194066,1304,1304,1304,1304,100
20230831,114000,256063666,1304,1301,1304,1300,12190
20230831,113900,240211642,1304,1304,1304,1300,5032
20230831,113800,233668696,1304,1302,1304,1302,110
20230831,113700,233525274,1302,1302,1302,1302,20
20230831,113600,233499234,1302,1302,1302,1302,400
20230831,113500,232978434,1302,1302,1302,1302,350
20230831,113400,232522734,1301,1301,1301,1301,991
20230831,113300,231233443,1304,1304,1304,1304,1
20230831,113200,231232139,1304,1304,1304,1304,1
20230831,113100,231230835,1304,1304,1304,1304,0
20230831,113000,231230835,1304,1304,1304,1304,100
20230831,112900,231100435,1304,1304,1304,1304,1
20230831,112800,231099131,1304,1304,1304,1304,10
20230831,112700,231086091,1304,1304,1304,1304,0
20230831,112600,231086091,1304,1304,1304,1304,1
20230831,112500,231084787,1302,1304,1304,1302,51
20230831,112400,231018383,1304,1303,1304,1302,566
20230831,112300,230281442,1302,1303,1303,1302,3
20230831,112200,230277534,1303,1303,1303,1303,0
20230831,112100,230277534,1303,1303,1303,1303,121
20230831,112000,230119871,1303,1303,1303,1303,172
20230831,111900,229895755,1303,1303,1303,1303,0
20230831,111800,229895755,1303,1302,1303,1301,3002
20230831,111700,225989571,1302,1302,1302,1302,2300
20230831,111600,222994971,1303,1303,1303,1303,300
20230831,111500,222604071,1303,1304,1304,1303,581
20230831,111400,221846842,1304,1304,1304,1304,10
20230831,111300,221833802,1307,1307,1307,1307,3
20230831,111200,221829881,1308,1308,1308,1308,0
20230831,111100,221829881,1308,1308,1308,1308,0
20230831,111000,221829881,1308,1308,1308,1305,6
20230831,110900,221822045,1305,1308,1308,1305,24
20230831,110800,221790722,1306,1306,1306,1306,100
20230831,110700,221660122,1306,1307,1309,1306,78
20230831,110600,221558093,1303,1303,1303,1303,200
20230831,110500,221297493,1307,1307,1307,1307,0
20230831,110400,221297493,1307,1305,1307,1305,10
20230831,110300,221284433,1303,1303,1303,1303,1
20230831,110200,221283130,1302,1302,1302,1302,0
20230831,110100,221283130,1302,1303,1303,1302,300
20230831,110000,220892340,1308,1308,1308,1308,529
20230831,105900,220200408,1308,1308,1308,1308,0
20230831,105800,220200408,1308,1308,1308,1308,1
20230831,105700,220199100,1308,1308,1308,1308,3
20230831,105600,220195176,1309,1309,1309,1309,20
20230831,105500,220168996,1309,1309,1309,1309,300
20230831,105400,219776296,1309,1309,1309,1309,1
20230831,105300,219774987,1301,1301,1301,1301,0
20230831,105200,219774987,1301,1303,1303,1301,4002
20230831,105100,214566870,1303,1303,1303,1303,498
20230831,105000,213917976,1303,1303,1303,1303,0
20230831,104900,213917976,1303,1305,1305,1303,1499
20230831,104800,211963999,1305,1305,1305,1305,0
20230831,104700,211963999,1305,1305,1305,1305,0
20230831,104600,211963999,1305,1308,1309,1305,346
20230831,104500,211511469,1309,1309,1309,1309,1
20230831,104400,211510160,1308,1308,1308,1306,200
20230831,104300,211248710,1308,1308,1308,1308,0
20230831,104200,211248710,1308,1308,1308,1308,0
20230831,104100,211248710,1308,1308,1308,1308,100
20230831,104000,211117910,1304,1309,1309,1303,700
20230831,103900,210204238,1309,1309,1309,1309,320
20230831,103800,209785358,1309,1309,1309,1309,0
20230831,103700,209785358,1309,1309,1309,1309,70
20230831,103600,209693728,1309,1309,1309,1309,152
20230831,103500,209494760,1309,1309,1309,1309,0
20230831,103400,209494760,1309,1308,1309,1307,624
20230831,103300,208678940,1308,1307,1308,1307,42
20230831,103200,208624008,1308,1308,1308,1308,301
20230831,103100,208230300,1303,1303,1303,1303,0
20230831,103000,208230300,1303,1303,1303,1303,3059
20230831,102900,204244423,1308,1308,1308,1308,600
20230831,102800,203459623,1308,1308,1308,1308,0
20230831,102700,203459623,1308,1308,1308,1308,1
20230831,102600,203458315,1308,1308,1308,1300,2551
20230831,102500,200140636,1301,1305,1308,1300,12972
20230831,102400,183252471,1310,1306,1310,1305,10990
20230831,102300,168907475,1307,1310,1310,1307,1439
20230831,102200,167026334,1310,1310,1310,1310,0
20230831,102100,167026334,1310,1310,1310,1310,1
20230831,102000,167025024,1310,1310,1310,1310,10
20230831,101900,167011924,1310,1311,1311,1310,37
20230831,101800,166963425,1306,1309,1311,1306,5206
20230831,101700,160161237,1309,1308,1309,1308,601
20230831,101600,159374570,1309,1309,1309,1309,301
20230831,101500,158980561,1311,1311,1311,1311,1
20230831,101400,158979250,1311,1311,1311,1311,613
20230831,101300,158175607,1311,1310,1311,1307,23272
20230831,101200,127702535,1311,1311,1311,1311,3923
20230831,101100,122559482,1317,1312,1317,1312,805
20230831,101000,121503115,1318,1312,1318,1311,2676
20230831,100900,117991708,1313,1314,1314,1313,1613
20230831,100800,115873835,1314,1314,1317,1314,664
20230831,100700,115001168,1314,1314,1314,1314,0
20230831,100600,115001168,1314,1314,1314,1314,2221
20230831,100500,112082774,1315,1315,1315,1315,2
20230831,100400,112080144,1315,1315,1315,1315,4
20230831,100300,112074884,1317,1315,1317,1315,150
20230831,100200,111877614,1315,1315,1315,1315,860
20230831,100100,110746714,1315,1315,1315,1315,0
20230831,100000,110746714,1315,1314,1315,1314,1217
20230831,095900,109147055,1315,1315,1315,1315,1
20230831,095800,109145740,1315,1315,1315,1315,1
20230831,095700,109144425,1319,1319,1319,1319,1100
20230831,095600,107693525,1313,1314,1314,1313,1389
20230831,095500,105869234,1314,1318,1318,1314,1121
20230831,095400,104395511,1318,1318,1318,1318,0
20230831,095300,104395511,1318,1318,1318,1318,41
20230831,095200,104341473,1320,1320,1320,1320,114
20230831,095100,104190993,1320,1322,1322,1320,120
20230831,095000,104032393,1322,1319,1322,1319,1868
20230831,094900,101567304,1319,1314,1319,1314,132
20230831,094800,101393576,1314,1318,1318,1314,311
20230831,094700,100983706,1318,1318,1318,1317,4
20230831,094600,100978435,1317,1319,1319,1317,2
20230831,094500,100975799,1313,1314,1314,1313,50
20230831,094400,100910129,1319,1319,1319,1319,0
20230831,094300,100910129,1319,1319,1319,1319,1
20230831,094200,100908810,1314,1314,1314,1313,2640
20230831,094100,97440588,1314,1314,1314,1314,500
20230831,094000,96783588,1314,1317,1317,1314,5613
20230831,093900,89401766,1315,1319,1319,1315,190
20230831,093800,89151910,1319,1316,1320,1316,27
20230831,093700,89116325,1316,1320,1320,1316,5054
20230831,093600,82465228,1317,1317,1317,1317,2484
20230831,093500,79193800,1320,1317,1320,1317,68
20230831,093400,79104238,1317,1321,1321,1317,458
20230831,093300,78501044,1322,1322,1322,1322,2
20230831,093200,78498400,1322,1322,1322,1322,357
20230831,093100,78026446,1322,1322,1322,1322,0
20230831,093000,78026446,1322,1322,1322,1322,1
20230831,092900,78025124,1322,1322,1322,1322,1
20230831,092800,78023802,1317,1317,1317,1317,0
20230831,092700,78023802,1317,1319,1319,1317,1832
20230831,092600,75609625,1319,1319,1319,1319,1
20230831,092500,75608306,1318,1318,1318,1318,0
20230831,092400,75608306,1318,1318,1318,1318,140
20230831,092300,75423786,1318,1318,1318,1318,9044
20230831,092200,63503794,1318,1324,1324,1318,2417
20230831,092100,60318016,1326,1326,1326,1326,0
20230831,092000,60318016,1326,1326,1326,1326,200
20230831,091900,60052816,1326,1326,1326,1326,10
20230831,091800,60039556,1327,1326,1327,1325,3816
20230831,091700,54976860,1318,1320,1320,1318,689
20230831,091600,54068203,1327,1327,1327,1327,1
20230831,091500,54066876,1320,1328,1328,1320,79
20230831,091400,53962509,1328,1328,1328,1328,302
20230831,091300,53561453,1328,1318,1328,1318,1571
20230831,091200,51487454,1327,1328,1328,1318,84
20230831,091100,51376723,1328,1328,1328,1328,507
20230831,091000,50703427,1329,1329,1329,1329,1
20230831,090900,50702098,1318,1318,1318,1318,1691
20230831,090800,48473360,1318,1318,1318,1318,1
20230831,090700,48472042,1311,1315,1315,1311,1475
20230831,090600,46537173,1315,1315,1315,1311,3027
20230831,090500,42566126,1315,1316,1318,1315,31
20230831,090400,42525318,1318,1318,1318,1318,11
20230831,090300,42510820,1318,1310,1329,1309,7417
20230831,090200,32794486,1310,1319,1326,1310,19430
20230831,090100,7200112,1319,1318,1319,1318,1404
20230831,090000,5349565,1318,1330,1330,1318,4039