KissMeData/033790/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,190800,190783096,1369,1369,1369,1369,5918
20230831,190700,190783096,1369,1369,1369,1369,0
20230831,190600,190783096,1369,1369,1369,1369,0
20230831,190500,190783096,1369,1369,1369,1369,0
20230831,190400,190783096,1369,1369,1369,1369,0
20230831,190300,190783096,1369,1369,1369,1369,0
20230831,190200,190783096,1369,1369,1369,1369,0
20230831,190100,190783096,1369,1369,1369,1369,0
20230831,190000,190783096,1369,1369,1369,1369,0
20230831,185900,190783096,1369,1369,1369,1369,0
20230831,185800,190783096,1369,1369,1369,1369,0
20230831,185700,190783096,1369,1369,1369,1369,0
20230831,185600,190783096,1369,1369,1369,1369,0
20230831,185500,190783096,1369,1369,1369,1369,0
20230831,185400,190783096,1369,1369,1369,1369,0
20230831,185300,190783096,1369,1369,1369,1369,0
20230831,185200,190783096,1369,1369,1369,1369,0
20230831,185100,190783096,1369,1369,1369,1369,0
20230831,185000,190783096,1369,1369,1369,1369,0
20230831,184900,190783096,1369,1369,1369,1369,0
20230831,184800,190783096,1369,1369,1369,1369,0
20230831,184700,190783096,1369,1369,1369,1369,0
20230831,184600,190783096,1369,1369,1369,1369,0
20230831,184500,190783096,1369,1369,1369,1369,0
20230831,184400,190783096,1369,1369,1369,1369,0
20230831,184300,190783096,1369,1369,1369,1369,0
20230831,184200,190783096,1369,1369,1369,1369,0
20230831,184100,190783096,1369,1369,1369,1369,0
20230831,184000,190783096,1369,1369,1369,1369,0
20230831,183900,190783096,1369,1369,1369,1369,0
20230831,183800,190783096,1369,1369,1369,1369,5918
20230831,183700,190783096,1369,1369,1369,1369,0
20230831,183600,190783096,1369,1369,1369,1369,0
20230831,183500,190783096,1369,1369,1369,1369,0
20230831,183400,190783096,1369,1369,1369,1369,0
20230831,183300,190783096,1369,1369,1369,1369,0
20230831,183200,190783096,1369,1369,1369,1369,0
20230831,183100,190783096,1369,1369,1369,1369,0
20230831,183000,190783096,1369,1369,1369,1369,0
20230831,182900,190783096,1369,1369,1369,1369,0
20230831,182800,190783096,1369,1369,1369,1369,0
20230831,182700,190783096,1369,1369,1369,1369,0
20230831,182600,190783096,1369,1369,1369,1369,0
20230831,182500,190783096,1369,1369,1369,1369,0
20230831,182400,190783096,1369,1369,1369,1369,0
20230831,182300,190783096,1369,1369,1369,1369,0
20230831,182200,190783096,1369,1369,1369,1369,0
20230831,182100,190783096,1369,1369,1369,1369,0
20230831,182000,190783096,1369,1369,1369,1369,0
20230831,181900,190783096,1369,1369,1369,1369,0
20230831,181800,190783096,1369,1369,1369,1369,0
20230831,181700,190783096,1369,1369,1369,1369,0
20230831,181600,190783096,1369,1369,1369,1369,0
20230831,181500,190783096,1369,1369,1369,1369,0
20230831,181400,190783096,1369,1369,1369,1369,0
20230831,181300,190783096,1369,1369,1369,1369,0
20230831,181200,190783096,1369,1369,1369,1369,0
20230831,181100,190783096,1369,1369,1369,1369,0
20230831,181000,190783096,1369,1369,1369,1369,0
20230831,180900,190783096,1369,1369,1369,1369,0
20230831,180800,190783096,1369,1369,1369,1369,5918
20230831,180700,190783096,1369,1369,1369,1369,0
20230831,180600,190783096,1369,1369,1369,1369,0
20230831,180500,190783096,1369,1369,1369,1369,0
20230831,180400,190783096,1369,1369,1369,1369,0
20230831,180300,190783096,1369,1369,1369,1369,0
20230831,180200,190783096,1369,1369,1369,1369,0
20230831,180100,190783096,1369,1369,1369,1369,0
20230831,180000,190783096,1369,1369,1369,1369,0
20230831,175900,190783096,1369,1369,1369,1369,0
20230831,175800,190783096,1369,1369,1369,1369,0
20230831,175700,190783096,1369,1369,1369,1369,0
20230831,175600,190783096,1369,1369,1369,1369,0
20230831,175500,190783096,1369,1369,1369,1369,0
20230831,175400,190783096,1369,1369,1369,1369,0
20230831,175300,190783096,1369,1369,1369,1369,0
20230831,175200,190783096,1369,1369,1369,1369,0
20230831,175100,190783096,1369,1369,1369,1369,0
20230831,175000,190783096,1369,1369,1369,1369,0
20230831,174900,190783096,1369,1369,1369,1369,0
20230831,174800,190783096,1369,1369,1369,1369,0
20230831,174700,190783096,1369,1369,1369,1369,0
20230831,174600,190783096,1369,1369,1369,1369,0
20230831,174500,190783096,1369,1369,1369,1369,0
20230831,174400,190783096,1369,1369,1369,1369,0
20230831,174300,190783096,1369,1369,1369,1369,0
20230831,174200,190783096,1369,1369,1369,1369,0
20230831,174100,190783096,1369,1369,1369,1369,0
20230831,174000,190783096,1369,1369,1369,1369,0
20230831,173900,190783096,1369,1369,1369,1369,0
20230831,173800,190783096,1369,1369,1369,1369,5918
20230831,173700,190783096,1369,1369,1369,1369,0
20230831,173600,190783096,1369,1369,1369,1369,0
20230831,173500,190783096,1369,1369,1369,1369,0
20230831,173400,190783096,1369,1369,1369,1369,0
20230831,173300,190783096,1369,1369,1369,1369,0
20230831,173200,190783096,1369,1369,1369,1369,0
20230831,173100,190783096,1369,1369,1369,1369,0
20230831,173000,190783096,1369,1369,1369,1369,0
20230831,172900,190783096,1369,1369,1369,1369,0
20230831,172800,190783096,1369,1369,1369,1369,0
20230831,172700,190783096,1369,1369,1369,1369,0
20230831,172600,190783096,1369,1369,1369,1369,0
20230831,172500,190783096,1369,1369,1369,1369,0
20230831,172400,190783096,1369,1369,1369,1369,0
20230831,172300,190783096,1369,1369,1369,1369,0
20230831,172200,190783096,1369,1369,1369,1369,0
20230831,172100,190783096,1369,1369,1369,1369,0
20230831,172000,190783096,1369,1369,1369,1369,0
20230831,171900,190783096,1369,1369,1369,1369,0
20230831,171800,190783096,1369,1369,1369,1369,0
20230831,171700,190783096,1369,1369,1369,1369,0
20230831,171600,190783096,1369,1369,1369,1369,0
20230831,171500,190783096,1369,1369,1369,1369,0
20230831,171400,190783096,1369,1369,1369,1369,0
20230831,171300,190783096,1369,1369,1369,1369,0
20230831,171200,190783096,1369,1369,1369,1369,0
20230831,171100,190783096,1369,1369,1369,1369,0
20230831,171000,190783096,1369,1369,1369,1369,0
20230831,170900,190783096,1369,1369,1369,1369,0
20230831,170800,190783096,1369,1369,1369,1369,5918
20230831,170700,190783096,1369,1369,1369,1369,0
20230831,170600,190783096,1369,1369,1369,1369,0
20230831,170500,190783096,1369,1369,1369,1369,0
20230831,170400,190783096,1369,1369,1369,1369,0
20230831,170300,190783096,1369,1369,1369,1369,0
20230831,170200,190783096,1369,1369,1369,1369,0
20230831,170100,190783096,1369,1369,1369,1369,0
20230831,170000,190783096,1369,1369,1369,1369,0
20230831,165900,190783096,1369,1369,1369,1369,0
20230831,165800,190783096,1369,1369,1369,1369,0
20230831,165700,190783096,1369,1369,1369,1369,0
20230831,165600,190783096,1369,1369,1369,1369,0
20230831,165500,190783096,1369,1369,1369,1369,0
20230831,165400,190783096,1369,1369,1369,1369,0
20230831,165300,190783096,1369,1369,1369,1369,0
20230831,165200,190783096,1369,1369,1369,1369,0
20230831,165100,190783096,1369,1369,1369,1369,0
20230831,165000,190783096,1369,1369,1369,1369,0
20230831,164900,190783096,1369,1369,1369,1369,0
20230831,164800,190783096,1369,1369,1369,1369,0
20230831,164700,190783096,1369,1369,1369,1369,0
20230831,164600,190783096,1369,1369,1369,1369,0
20230831,164500,190783096,1369,1369,1369,1369,0
20230831,164400,190783096,1369,1369,1369,1369,0
20230831,164300,190783096,1369,1369,1369,1369,0
20230831,164200,190783096,1369,1369,1369,1369,0
20230831,164100,190783096,1369,1369,1369,1369,0
20230831,164000,190783096,1369,1369,1369,1369,0
20230831,163900,190783096,1369,1369,1369,1369,0
20230831,163800,190783096,1369,1369,1369,1369,5918
20230831,163700,190783096,1369,1369,1369,1369,0
20230831,163600,190783096,1369,1369,1369,1369,0
20230831,163500,190783096,1369,1369,1369,1369,0
20230831,163400,190783096,1369,1369,1369,1369,0
20230831,163300,190783096,1369,1369,1369,1369,0
20230831,163200,190783096,1369,1369,1369,1369,0
20230831,163100,190783096,1369,1369,1369,1369,0
20230831,163000,190783096,1369,1369,1369,1369,0
20230831,162900,190783096,1369,1369,1369,1369,0
20230831,162800,190783096,1369,1369,1369,1369,0
20230831,162700,190783096,1369,1369,1369,1369,0
20230831,162600,190783096,1369,1369,1369,1369,0
20230831,162500,190783096,1369,1369,1369,1369,0
20230831,162400,190783096,1369,1369,1369,1369,0
20230831,162300,190783096,1369,1369,1369,1369,0
20230831,162200,190783096,1369,1369,1369,1369,0
20230831,162100,190783096,1369,1369,1369,1369,0
20230831,162000,190783096,1369,1369,1369,1369,0
20230831,161900,190783096,1369,1369,1369,1369,0
20230831,161800,190783096,1369,1369,1369,1369,0
20230831,161700,190783096,1369,1369,1369,1369,0
20230831,161600,190783096,1369,1369,1369,1369,0
20230831,161500,190783096,1369,1369,1369,1369,0
20230831,161400,190783096,1369,1369,1369,1369,0
20230831,161300,190783096,1369,1369,1369,1369,0
20230831,161200,190783096,1369,1369,1369,1369,0
20230831,161100,190783096,1369,1369,1369,1369,0
20230831,161000,190783096,1369,1369,1369,1369,0
20230831,160900,190783096,1369,1369,1369,1369,0
20230831,160800,190783096,1369,1369,1369,1369,5918
20230831,160700,190783096,1369,1369,1369,1369,0
20230831,160600,190783096,1369,1369,1369,1369,0
20230831,160500,190783096,1369,1369,1369,1369,0
20230831,160400,190783096,1369,1369,1369,1369,0
20230831,160300,190783096,1369,1369,1369,1369,0
20230831,160200,190783096,1369,1369,1369,1369,0
20230831,160100,190783096,1369,1369,1369,1369,0
20230831,160000,190783096,1369,1369,1369,1369,0
20230831,155900,190783096,1369,1369,1369,1369,0
20230831,155800,190783096,1369,1369,1369,1369,0
20230831,155700,190783096,1369,1369,1369,1369,0
20230831,155600,190783096,1369,1369,1369,1369,0
20230831,155500,190783096,1369,1369,1369,1369,0
20230831,155400,190783096,1369,1369,1369,1369,0
20230831,155300,190783096,1369,1369,1369,1369,0
20230831,155200,190783096,1369,1369,1369,1369,0
20230831,155100,190783096,1369,1369,1369,1369,0
20230831,155000,190783096,1369,1369,1369,1369,0
20230831,154900,190783096,1369,1369,1369,1369,0
20230831,154800,190783096,1369,1369,1369,1369,0
20230831,154700,190783096,1369,1369,1369,1369,0
20230831,154600,190783096,1369,1369,1369,1369,0
20230831,154500,190783096,1369,1369,1369,1369,0
20230831,154400,190783096,1369,1369,1369,1369,0
20230831,154300,190783096,1369,1369,1369,1369,0
20230831,154200,190783096,1369,1369,1369,1369,0
20230831,154100,190783096,1369,1369,1369,1369,0
20230831,154000,190783096,1369,1369,1369,1369,0
20230831,153900,190783096,1369,1369,1369,1369,0
20230831,153800,190783096,1369,1369,1369,1369,5918
20230831,153700,190783096,1369,1369,1369,1369,0
20230831,153600,190783096,1369,1369,1369,1369,0
20230831,153500,190783096,1369,1369,1369,1369,0
20230831,153400,190783096,1369,1369,1369,1369,0
20230831,153300,190783096,1369,1369,1369,1369,0
20230831,153200,190783096,1369,1369,1369,1369,0
20230831,153100,190783096,1369,1369,1369,1369,0
20230831,153000,190783096,1369,1369,1369,1369,5918
20230831,152900,182681354,1361,1361,1361,1361,0
20230831,152800,182681354,1361,1361,1361,1361,0
20230831,152700,182681354,1361,1361,1361,1361,0
20230831,152600,182681354,1361,1361,1361,1361,0
20230831,152500,182681354,1361,1361,1361,1361,0
20230831,152400,182681354,1361,1361,1361,1361,0
20230831,152300,182681354,1361,1361,1361,1361,0
20230831,152200,182681354,1361,1361,1361,1361,0
20230831,152100,182681354,1361,1361,1361,1361,0
20230831,152000,182681354,1361,1361,1361,1361,0
20230831,151900,182681354,1361,1365,1368,1361,385
20230831,151800,182155168,1363,1363,1363,1363,0
20230831,151700,182155168,1363,1363,1363,1363,0
20230831,151600,182155168,1363,1369,1369,1363,54
20230831,151500,182081520,1361,1361,1361,1361,0
20230831,151400,182081520,1361,1361,1361,1361,0
20230831,151300,182081520,1361,1361,1361,1361,0
20230831,151200,182081520,1361,1361,1361,1361,0
20230831,151100,182081520,1361,1361,1361,1361,0
20230831,151000,182081520,1361,1361,1361,1361,0
20230831,150900,182081520,1361,1361,1361,1361,0
20230831,150800,182081520,1361,1361,1361,1361,0
20230831,150700,182081520,1361,1361,1361,1361,0
20230831,150600,182081520,1361,1361,1361,1361,0
20230831,150500,182081520,1361,1361,1361,1361,10
20230831,150400,182067910,1373,1373,1373,1373,0
20230831,150300,182067910,1373,1373,1373,1373,0
20230831,150200,182067910,1373,1373,1373,1373,0
20230831,150100,182067910,1373,1372,1373,1372,107
20230831,150000,181921045,1375,1366,1375,1366,2289
20230831,145900,178783994,1368,1368,1368,1368,0
20230831,145800,178783994,1368,1359,1368,1358,1578
20230831,145700,176640060,1359,1359,1359,1359,0
20230831,145600,176640060,1359,1359,1359,1359,0
20230831,145500,176640060,1359,1359,1359,1359,1
20230831,145400,176638701,1359,1360,1360,1359,195
20230831,145300,176373516,1365,1365,1365,1365,17
20230831,145200,176350311,1360,1360,1360,1359,403
20230831,145100,175802440,1359,1361,1361,1359,2775
20230831,145000,172030004,1361,1361,1361,1361,0
20230831,144900,172030004,1361,1362,1362,1361,427
20230831,144800,171448656,1364,1364,1364,1364,0
20230831,144700,171448656,1364,1361,1364,1361,101
20230831,144600,171311192,1361,1361,1361,1361,81
20230831,144500,171200951,1360,1360,1360,1360,305
20230831,144400,170786151,1360,1360,1360,1360,195
20230831,144300,170520951,1364,1364,1364,1364,0
20230831,144200,170520951,1364,1364,1364,1364,50
20230831,144100,170452751,1360,1360,1360,1360,100
20230831,144000,170316751,1360,1360,1360,1360,988
20230831,143900,168973071,1366,1366,1366,1366,1171
20230831,143800,167373485,1368,1364,1368,1360,7133
20230831,143700,157664654,1368,1368,1368,1368,121
20230831,143600,157499126,1364,1364,1364,1364,0
20230831,143500,157499126,1364,1364,1364,1364,0
20230831,143400,157499126,1364,1364,1364,1364,595
20230831,143300,156687546,1368,1368,1368,1368,1
20230831,143200,156686178,1368,1368,1368,1368,1
20230831,143100,156684810,1365,1365,1365,1365,0
20230831,143000,156684810,1365,1365,1365,1365,5
20230831,142900,156677985,1368,1365,1368,1365,496
20230831,142800,156000942,1361,1361,1361,1361,0
20230831,142700,156000942,1361,1361,1361,1361,0
20230831,142600,156000942,1361,1361,1361,1361,0
20230831,142500,156000942,1361,1361,1361,1361,0
20230831,142400,156000942,1361,1361,1361,1361,195
20230831,142300,155735547,1368,1368,1368,1368,0
20230831,142200,155735547,1368,1368,1368,1368,0
20230831,142100,155735547,1368,1368,1368,1368,0
20230831,142000,155735547,1368,1366,1368,1366,29
20230831,141900,155695912,1366,1363,1366,1358,1050
20230831,141800,154265655,1363,1363,1363,1363,0
20230831,141700,154265655,1363,1363,1363,1363,0
20230831,141600,154265655,1363,1363,1363,1363,0
20230831,141500,154265655,1363,1363,1363,1363,1
20230831,141400,154264292,1363,1359,1363,1358,995
20230831,141300,152909081,1363,1363,1363,1363,50
20230831,141200,152840931,1363,1363,1363,1363,0
20230831,141100,152840931,1363,1363,1363,1363,0
20230831,141000,152840931,1363,1363,1363,1363,1
20230831,140900,152839568,1358,1361,1361,1358,196
20230831,140800,152573392,1363,1363,1363,1363,0
20230831,140700,152573392,1363,1363,1363,1363,0
20230831,140600,152573392,1363,1363,1363,1363,0
20230831,140500,152573392,1363,1363,1363,1363,1
20230831,140400,152572029,1358,1358,1358,1358,195
20230831,140300,152307219,1363,1363,1363,1363,1
20230831,140200,152305856,1358,1358,1358,1358,0
20230831,140100,152305856,1358,1358,1358,1358,0
20230831,140000,152305856,1358,1359,1359,1358,1000
20230831,135900,150947246,1359,1359,1359,1359,195
20230831,135800,150682241,1363,1363,1363,1363,0
20230831,135700,150682241,1363,1363,1363,1363,0
20230831,135600,150682241,1363,1363,1363,1363,0
20230831,135500,150682241,1363,1363,1363,1363,1
20230831,135400,150680878,1359,1359,1359,1359,195
20230831,135300,150415873,1357,1357,1357,1357,0
20230831,135200,150415873,1357,1358,1358,1357,3152
20230831,135100,146138180,1358,1358,1358,1358,123
20230831,135000,145971146,1358,1358,1358,1358,0
20230831,134900,145971146,1358,1358,1358,1358,195
20230831,134800,145706336,1364,1363,1364,1363,657
20230831,134700,144810844,1358,1358,1358,1358,0
20230831,134600,144810844,1358,1358,1358,1358,1000
20230831,134500,143452844,1358,1358,1358,1358,0
20230831,134400,143452844,1358,1358,1358,1358,195
20230831,134300,143188034,1358,1358,1358,1358,1000
20230831,134200,141830034,1358,1358,1358,1358,0
20230831,134100,141830034,1358,1360,1360,1358,3000
20230831,134000,137756009,1358,1358,1358,1358,0
20230831,133900,137756009,1358,1359,1359,1358,195
20230831,133800,137491099,1358,1358,1358,1358,0
20230831,133700,137491099,1358,1358,1358,1358,0
20230831,133600,137491099,1358,1358,1358,1358,0
20230831,133500,137491099,1358,1358,1358,1358,0
20230831,133400,137491099,1358,1359,1359,1358,195
20230831,133300,137226192,1358,1358,1358,1358,0
20230831,133200,137226192,1358,1358,1358,1358,0
20230831,133100,137226192,1358,1358,1358,1358,0
20230831,133000,137226192,1358,1359,1359,1358,1000
20230831,132900,135867636,1359,1361,1361,1359,196
20230831,132800,135601150,1360,1360,1360,1360,0
20230831,132700,135601150,1360,1360,1360,1360,0
20230831,132600,135601150,1360,1360,1360,1360,0
20230831,132500,135601150,1360,1360,1360,1360,0
20230831,132400,135601150,1360,1369,1369,1360,197
20230831,132300,135333165,1361,1361,1361,1361,0
20230831,132200,135333165,1361,1361,1361,1361,100
20230831,132100,135197065,1361,1361,1361,1361,0
20230831,132000,135197065,1361,1361,1361,1361,0
20230831,131900,135197065,1361,1361,1361,1361,244
20230831,131800,134864981,1369,1360,1369,1360,197
20230831,131700,134597052,1369,1362,1369,1360,532
20230831,131600,133873281,1370,1370,1370,1370,0
20230831,131500,133873281,1370,1370,1370,1370,0
20230831,131400,133873281,1370,1370,1370,1370,0
20230831,131300,133873281,1370,1370,1370,1370,0
20230831,131200,133873281,1370,1370,1370,1370,1
20230831,131100,133871911,1370,1370,1370,1370,0
20230831,131000,133871911,1370,1370,1370,1370,0
20230831,130900,133871911,1370,1370,1370,1370,0
20230831,130800,133871911,1370,1370,1370,1370,0
20230831,130700,133871911,1370,1370,1370,1370,0
20230831,130600,133871911,1370,1370,1370,1370,0
20230831,130500,133871911,1370,1370,1370,1370,0
20230831,130400,133871911,1370,1369,1370,1369,438
20230831,130300,133272288,1369,1361,1369,1360,747
20230831,130200,132252411,1369,1369,1369,1369,0
20230831,130100,132252411,1369,1369,1369,1369,0
20230831,130000,132252411,1369,1369,1369,1369,0
20230831,125900,132252411,1369,1369,1369,1369,0
20230831,125800,132252411,1369,1369,1369,1369,0
20230831,125700,132252411,1369,1364,1369,1364,285
20230831,125600,131863666,1361,1361,1361,1361,123
20230831,125500,131696263,1361,1362,1362,1361,74
20230831,125400,131595543,1363,1364,1364,1363,3
20230831,125300,131591452,1364,1364,1364,1364,1
20230831,125200,131590088,1361,1361,1361,1361,0
20230831,125100,131590088,1361,1361,1361,1361,0
20230831,125000,131590088,1361,1361,1361,1361,0
20230831,124900,131590088,1361,1361,1361,1361,0
20230831,124800,131590088,1361,1361,1361,1361,0
20230831,124700,131590088,1361,1361,1361,1361,12
20230831,124600,131573756,1362,1362,1362,1362,1
20230831,124500,131572394,1363,1364,1364,1363,2
20230831,124400,131569667,1364,1364,1364,1364,1
20230831,124300,131568303,1361,1362,1362,1361,4
20230831,124200,131562857,1364,1360,1364,1360,2
20230831,124100,131560133,1364,1364,1364,1364,0
20230831,124000,131560133,1364,1364,1364,1364,0
20230831,123900,131560133,1364,1361,1364,1361,2
20230831,123800,131557408,1360,1360,1360,1360,0
20230831,123700,131557408,1360,1360,1360,1360,506
20230831,123600,130869248,1361,1361,1361,1361,1
20230831,123500,130867887,1361,1361,1361,1361,0
20230831,123400,130867887,1361,1361,1361,1361,0
20230831,123300,130867887,1361,1361,1361,1361,5
20230831,123200,130861082,1361,1361,1361,1361,5
20230831,123100,130854277,1360,1361,1361,1360,30
20230831,123000,130813449,1361,1361,1361,1361,18
20230831,122900,130788951,1362,1362,1362,1362,0
20230831,122800,130788951,1362,1362,1362,1362,0
20230831,122700,130788951,1362,1362,1362,1362,0
20230831,122600,130788951,1362,1362,1362,1362,0
20230831,122500,130788951,1362,1362,1362,1362,0
20230831,122400,130788951,1362,1362,1362,1362,10
20230831,122300,130775331,1359,1359,1359,1359,0
20230831,122200,130775331,1359,1359,1359,1359,0
20230831,122100,130775331,1359,1359,1359,1359,0
20230831,122000,130775331,1359,1361,1361,1359,488
20230831,121900,130112134,1363,1362,1363,1362,87
20230831,121800,129993560,1363,1363,1363,1363,200
20230831,121700,129720960,1362,1362,1362,1362,0
20230831,121600,129720960,1362,1362,1362,1362,220
20230831,121500,129421320,1360,1360,1360,1360,0
20230831,121400,129421320,1360,1360,1360,1360,0
20230831,121300,129421320,1360,1360,1360,1360,0
20230831,121200,129421320,1360,1360,1360,1360,0
20230831,121100,129421320,1360,1360,1360,1360,42
20230831,121000,129364200,1360,1360,1360,1360,100
20230831,120900,129228200,1359,1359,1359,1359,20
20230831,120800,129201020,1357,1357,1357,1357,0
20230831,120700,129201020,1357,1357,1357,1357,0
20230831,120600,129201020,1357,1357,1357,1357,156
20230831,120500,128989328,1357,1357,1357,1357,0
20230831,120400,128989328,1357,1357,1357,1357,0
20230831,120300,128989328,1357,1357,1357,1357,488
20230831,120200,128327112,1359,1359,1359,1359,0
20230831,120100,128327112,1359,1359,1359,1359,0
20230831,120000,128327112,1359,1359,1359,1359,0
20230831,115900,128327112,1359,1359,1359,1359,0
20230831,115800,128327112,1359,1357,1359,1357,1000
20230831,115700,126969682,1357,1357,1357,1357,70
20230831,115600,126874692,1357,1357,1357,1357,0
20230831,115500,126874692,1357,1357,1357,1357,0
20230831,115400,126874692,1357,1357,1357,1357,10
20230831,115300,126861122,1358,1358,1358,1358,0
20230831,115200,126861122,1358,1358,1358,1358,0
20230831,115100,126861122,1358,1358,1358,1358,0
20230831,115000,126861122,1358,1358,1358,1358,0
20230831,114900,126861122,1358,1358,1358,1358,0
20230831,114800,126861122,1358,1358,1358,1358,131
20230831,114700,126683224,1358,1358,1358,1358,1
20230831,114600,126681866,1356,1357,1357,1356,488
20230831,114500,126019691,1358,1358,1358,1358,1
20230831,114400,126018333,1357,1357,1357,1357,0
20230831,114300,126018333,1357,1357,1357,1357,2
20230831,114200,126015619,1357,1357,1357,1357,0
20230831,114100,126015619,1357,1357,1357,1357,3000
20230831,114000,121944619,1357,1357,1357,1357,0
20230831,113900,121944619,1357,1357,1357,1357,35
20230831,113800,121897124,1357,1358,1358,1357,2328
20230831,113700,118736089,1358,1358,1358,1358,34
20230831,113600,118689917,1358,1358,1358,1358,0
20230831,113500,118689917,1358,1358,1358,1358,0
20230831,113400,118689917,1358,1358,1358,1358,28
20230831,113300,118651893,1358,1358,1358,1358,50
20230831,113200,118583993,1358,1358,1358,1358,10
20230831,113100,118570413,1357,1357,1357,1357,36
20230831,113000,118521561,1357,1358,1358,1357,56
20230831,112900,118445549,1357,1357,1357,1357,524
20230831,112800,117734481,1358,1358,1358,1358,0
20230831,112700,117734481,1358,1358,1358,1358,0
20230831,112600,117734481,1358,1359,1359,1358,1286
20230831,112500,115987805,1362,1359,1362,1359,1060
20230831,112400,114547039,1358,1359,1359,1357,3035
20230831,112300,110425542,1359,1359,1359,1359,12
20230831,112200,110409234,1359,1359,1359,1359,0
20230831,112100,110409234,1359,1359,1359,1359,0
20230831,112000,110409234,1359,1359,1359,1359,1
20230831,111900,110407875,1360,1360,1360,1360,4
20230831,111800,110402435,1360,1360,1360,1360,0
20230831,111700,110402435,1360,1360,1360,1360,1
20230831,111600,110401075,1359,1359,1359,1359,94
20230831,111500,110273329,1359,1359,1359,1359,37
20230831,111400,110223046,1359,1359,1359,1359,38
20230831,111300,110171404,1359,1362,1362,1359,262
20230831,111200,109815143,1360,1362,1362,1360,557
20230831,111100,109057607,1360,1360,1360,1360,2199
20230831,111000,106066967,1359,1359,1359,1359,500
20230831,110900,105387467,1359,1359,1359,1359,0
20230831,110800,105387467,1359,1362,1362,1359,663
20230831,110700,104486444,1360,1360,1360,1360,209
20230831,110600,104202204,1362,1362,1362,1362,1
20230831,110500,104200842,1360,1360,1360,1360,1
20230831,110400,104199482,1362,1360,1362,1360,82
20230831,110300,104087960,1364,1364,1364,1364,0
20230831,110200,104087960,1364,1364,1364,1364,0
20230831,110100,104087960,1364,1364,1364,1364,20
20230831,110000,104060680,1360,1360,1360,1360,0
20230831,105900,104060680,1360,1360,1360,1360,46
20230831,105800,103998120,1360,1360,1360,1360,0
20230831,105700,103998120,1360,1360,1360,1360,0
20230831,105600,103998120,1360,1360,1360,1360,100
20230831,105500,103862120,1360,1361,1361,1360,488
20230831,105400,103198048,1366,1366,1366,1366,0
20230831,105300,103198048,1366,1366,1366,1366,0
20230831,105200,103198048,1366,1366,1366,1366,0
20230831,105100,103198048,1366,1366,1366,1366,0
20230831,105000,103198048,1366,1366,1366,1366,0
20230831,104900,103198048,1366,1366,1366,1366,0
20230831,104800,103198048,1366,1366,1366,1366,0
20230831,104700,103198048,1366,1366,1366,1366,0
20230831,104600,103198048,1366,1366,1366,1366,1
20230831,104500,103196682,1366,1366,1366,1366,0
20230831,104400,103196682,1366,1366,1366,1366,0
20230831,104300,103196682,1366,1366,1366,1366,300
20230831,104200,102786882,1366,1366,1366,1366,2
20230831,104100,102784150,1366,1361,1366,1361,291
20230831,104000,102388094,1361,1362,1362,1361,2040
20230831,103900,99611571,1369,1362,1369,1362,2
20230831,103800,99608840,1371,1367,1372,1361,492
20230831,103700,98938548,1372,1372,1372,1372,0
20230831,103600,98938548,1372,1372,1372,1372,0
20230831,103500,98938548,1372,1372,1372,1372,3
20230831,103400,98934432,1372,1372,1372,1372,0
20230831,103300,98934432,1372,1372,1372,1372,0
20230831,103200,98934432,1372,1372,1372,1372,1
20230831,103100,98933060,1367,1368,1368,1367,40
20230831,103000,98878350,1372,1366,1372,1365,4401
20230831,102900,92868684,1372,1368,1372,1368,51
20230831,102800,92798912,1368,1372,1372,1368,16854
20230831,102700,69707299,1375,1375,1375,1375,1
20230831,102600,69705924,1373,1373,1373,1373,307
20230831,102500,69284413,1374,1373,1374,1373,10
20230831,102400,69270674,1374,1373,1375,1373,1303
20230831,102300,67481341,1375,1375,1375,1375,0
20230831,102200,67481341,1375,1375,1375,1375,1
20230831,102100,67479966,1372,1373,1373,1372,488
20230831,102000,66810330,1376,1376,1376,1376,0
20230831,101900,66810330,1376,1376,1376,1376,0
20230831,101800,66810330,1376,1376,1376,1376,2
20230831,101700,66807578,1376,1376,1376,1376,0
20230831,101600,66807578,1376,1376,1376,1376,0
20230831,101500,66807578,1376,1376,1376,1376,4
20230831,101400,66802074,1376,1376,1376,1376,0
20230831,101300,66802074,1376,1376,1376,1376,99
20230831,101200,66665850,1376,1376,1376,1376,1
20230831,101100,66664474,1373,1376,1376,1373,1060
20230831,101000,65208759,1376,1376,1376,1374,754
20230831,100900,64172655,1375,1373,1375,1373,2100
20230831,100800,61286811,1373,1373,1373,1373,0
20230831,100700,61286811,1373,1373,1373,1373,18
20230831,100600,61262097,1370,1373,1373,1370,73
20230831,100500,61162084,1371,1371,1371,1371,0
20230831,100400,61162084,1371,1371,1374,1370,692
20230831,100300,60213072,1374,1372,1374,1372,500
20230831,100200,59526861,1374,1374,1374,1374,0
20230831,100100,59526861,1374,1373,1374,1373,53
20230831,100000,59454091,1374,1374,1374,1374,0
20230831,095900,59454091,1374,1374,1374,1374,0
20230831,095800,59454091,1374,1372,1374,1372,445
20230831,095700,58843549,1374,1374,1374,1374,1
20230831,095600,58842175,1372,1372,1374,1372,9
20230831,095500,58829817,1374,1374,1374,1374,41
20230831,095400,58773483,1371,1371,1371,1371,56
20230831,095300,58696707,1375,1375,1375,1375,3
20230831,095200,58692582,1375,1375,1375,1375,0
20230831,095100,58692582,1375,1374,1375,1372,60
20230831,095000,58610132,1374,1374,1374,1374,0
20230831,094900,58610132,1374,1371,1374,1371,788
20230831,094800,57529046,1372,1374,1374,1370,3735
20230831,094700,52405967,1371,1374,1374,1371,3131
20230831,094600,48113363,1371,1372,1375,1371,941
20230831,094500,46822118,1376,1372,1376,1372,121
20230831,094400,46656102,1376,1376,1376,1376,0
20230831,094300,46656102,1376,1373,1376,1373,12
20230831,094200,46639620,1372,1372,1372,1372,2
20230831,094100,46636876,1377,1374,1377,1370,2129
20230831,094000,43719721,1378,1380,1380,1370,11951
20230831,093900,27326693,1379,1381,1381,1379,1540
20230831,093800,25201555,1388,1388,1388,1388,0
20230831,093700,25201555,1388,1388,1388,1388,0
20230831,093600,25201555,1388,1388,1388,1388,0
20230831,093500,25201555,1388,1388,1388,1380,340
20230831,093400,24731964,1388,1388,1388,1388,1
20230831,093300,24730576,1384,1384,1384,1384,0
20230831,093200,24730576,1384,1384,1384,1384,1
20230831,093100,24729192,1384,1386,1390,1384,83
20230831,093000,24614184,1386,1389,1389,1386,1343
20230831,092900,22752433,1390,1390,1390,1390,1
20230831,092800,22751043,1391,1391,1391,1391,0
20230831,092700,22751043,1391,1391,1391,1391,0
20230831,092600,22751043,1391,1390,1391,1390,2
20230831,092500,22748262,1390,1392,1392,1390,2
20230831,092400,22745480,1391,1390,1391,1390,29
20230831,092300,22705142,1390,1389,1390,1388,119
20230831,092200,22539761,1390,1389,1390,1389,2
20230831,092100,22536982,1386,1386,1386,1386,10
20230831,092000,22523122,1386,1382,1386,1380,949
20230831,091900,21211786,1383,1383,1383,1383,0
20230831,091800,21211786,1383,1381,1383,1380,614
20230831,091700,20364440,1383,1383,1383,1383,1
20230831,091600,20363057,1381,1381,1381,1381,7
20230831,091500,20353390,1383,1382,1383,1382,1773
20230831,091400,17903103,1381,1385,1385,1381,212
20230831,091300,17610216,1385,1385,1385,1385,1
20230831,091200,17608831,1386,1386,1386,1386,2
20230831,091100,17606059,1387,1386,1387,1386,2
20230831,091000,17603286,1388,1388,1388,1388,0
20230831,090900,17603286,1388,1388,1388,1388,0
20230831,090800,17603286,1388,1388,1388,1388,0
20230831,090700,17603286,1388,1388,1388,1388,0
20230831,090600,17603286,1388,1388,1388,1388,1
20230831,090500,17601898,1379,1382,1382,1379,4397
20230831,090400,11528739,1392,1392,1392,1392,100
20230831,090300,11389539,1396,1389,1396,1381,889
20230831,090200,10158097,1389,1390,1390,1389,56
20230831,090100,10080303,1391,1398,1398,1391,150
20230831,090000,9871646,1392,1403,1403,1392,6767