KissMeData/033170/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,190600,347567061,1260,1260,1260,1260,7244
20230828,190500,347567061,1260,1260,1260,1260,0
20230828,190400,347567061,1260,1260,1260,1260,0
20230828,190300,347567061,1260,1260,1260,1260,0
20230828,190200,347567061,1260,1260,1260,1260,0
20230828,190100,347567061,1260,1260,1260,1260,0
20230828,190000,347567061,1260,1260,1260,1260,0
20230828,185900,347567061,1260,1260,1260,1260,0
20230828,185800,347567061,1260,1260,1260,1260,0
20230828,185700,347567061,1260,1260,1260,1260,0
20230828,185600,347567061,1260,1260,1260,1260,0
20230828,185500,347567061,1260,1260,1260,1260,0
20230828,185400,347567061,1260,1260,1260,1260,0
20230828,185300,347567061,1260,1260,1260,1260,0
20230828,185200,347567061,1260,1260,1260,1260,0
20230828,185100,347567061,1260,1260,1260,1260,0
20230828,185000,347567061,1260,1260,1260,1260,0
20230828,184900,347567061,1260,1260,1260,1260,0
20230828,184800,347567061,1260,1260,1260,1260,0
20230828,184700,347567061,1260,1260,1260,1260,0
20230828,184600,347567061,1260,1260,1260,1260,0
20230828,184500,347567061,1260,1260,1260,1260,0
20230828,184400,347567061,1260,1260,1260,1260,0
20230828,184300,347567061,1260,1260,1260,1260,0
20230828,184200,347567061,1260,1260,1260,1260,0
20230828,184100,347567061,1260,1260,1260,1260,0
20230828,184000,347567061,1260,1260,1260,1260,0
20230828,183900,347567061,1260,1260,1260,1260,0
20230828,183800,347567061,1260,1260,1260,1260,0
20230828,183700,347567061,1260,1260,1260,1260,0
20230828,183600,347567061,1260,1260,1260,1260,7244
20230828,183500,347567061,1260,1260,1260,1260,0
20230828,183400,347567061,1260,1260,1260,1260,0
20230828,183300,347567061,1260,1260,1260,1260,0
20230828,183200,347567061,1260,1260,1260,1260,0
20230828,183100,347567061,1260,1260,1260,1260,0
20230828,183000,347567061,1260,1260,1260,1260,0
20230828,182900,347567061,1260,1260,1260,1260,0
20230828,182800,347567061,1260,1260,1260,1260,0
20230828,182700,347567061,1260,1260,1260,1260,0
20230828,182600,347567061,1260,1260,1260,1260,0
20230828,182500,347567061,1260,1260,1260,1260,0
20230828,182400,347567061,1260,1260,1260,1260,0
20230828,182300,347567061,1260,1260,1260,1260,0
20230828,182200,347567061,1260,1260,1260,1260,0
20230828,182100,347567061,1260,1260,1260,1260,0
20230828,182000,347567061,1260,1260,1260,1260,0
20230828,181900,347567061,1260,1260,1260,1260,0
20230828,181800,347567061,1260,1260,1260,1260,0
20230828,181700,347567061,1260,1260,1260,1260,0
20230828,181600,347567061,1260,1260,1260,1260,0
20230828,181500,347567061,1260,1260,1260,1260,0
20230828,181400,347567061,1260,1260,1260,1260,0
20230828,181300,347567061,1260,1260,1260,1260,0
20230828,181200,347567061,1260,1260,1260,1260,0
20230828,181100,347567061,1260,1260,1260,1260,0
20230828,181000,347567061,1260,1260,1260,1260,0
20230828,180900,347567061,1260,1260,1260,1260,0
20230828,180800,347567061,1260,1260,1260,1260,0
20230828,180700,347567061,1260,1260,1260,1260,0
20230828,180600,347567061,1260,1260,1260,1260,7244
20230828,180500,347567061,1260,1260,1260,1260,0
20230828,180400,347567061,1260,1260,1260,1260,0
20230828,180300,347567061,1260,1260,1260,1260,0
20230828,180200,347567061,1260,1260,1260,1260,0
20230828,180100,347567061,1260,1260,1260,1260,0
20230828,180000,347567061,1260,1260,1260,1260,0
20230828,175900,347567061,1260,1260,1260,1260,0
20230828,175800,347567061,1260,1260,1260,1260,0
20230828,175700,347567061,1260,1260,1260,1260,0
20230828,175600,347567061,1260,1260,1260,1260,0
20230828,175500,347567061,1260,1260,1260,1260,0
20230828,175400,347567061,1260,1260,1260,1260,0
20230828,175300,347567061,1260,1260,1260,1260,0
20230828,175200,347567061,1260,1260,1260,1260,0
20230828,175100,347567061,1260,1260,1260,1260,0
20230828,175000,347567061,1260,1260,1260,1260,0
20230828,174900,347567061,1260,1260,1260,1260,0
20230828,174800,347567061,1260,1260,1260,1260,0
20230828,174700,347567061,1260,1260,1260,1260,0
20230828,174600,347567061,1260,1260,1260,1260,0
20230828,174500,347567061,1260,1260,1260,1260,0
20230828,174400,347567061,1260,1260,1260,1260,0
20230828,174300,347567061,1260,1260,1260,1260,0
20230828,174200,347567061,1260,1260,1260,1260,0
20230828,174100,347567061,1260,1260,1260,1260,0
20230828,174000,347567061,1260,1260,1260,1260,0
20230828,173900,347567061,1260,1260,1260,1260,0
20230828,173800,347567061,1260,1260,1260,1260,0
20230828,173700,347567061,1260,1260,1260,1260,0
20230828,173600,347567061,1260,1260,1260,1260,7244
20230828,173500,347567061,1260,1260,1260,1260,0
20230828,173400,347567061,1260,1260,1260,1260,0
20230828,173300,347567061,1260,1260,1260,1260,0
20230828,173200,347567061,1260,1260,1260,1260,0
20230828,173100,347567061,1260,1260,1260,1260,0
20230828,173000,347567061,1260,1260,1260,1260,0
20230828,172900,347567061,1260,1260,1260,1260,0
20230828,172800,347567061,1260,1260,1260,1260,0
20230828,172700,347567061,1260,1260,1260,1260,0
20230828,172600,347567061,1260,1260,1260,1260,0
20230828,172500,347567061,1260,1260,1260,1260,0
20230828,172400,347567061,1260,1260,1260,1260,0
20230828,172300,347567061,1260,1260,1260,1260,0
20230828,172200,347567061,1260,1260,1260,1260,0
20230828,172100,347567061,1260,1260,1260,1260,0
20230828,172000,347567061,1260,1260,1260,1260,0
20230828,171900,347567061,1260,1260,1260,1260,0
20230828,171800,347567061,1260,1260,1260,1260,0
20230828,171700,347567061,1260,1260,1260,1260,0
20230828,171600,347567061,1260,1260,1260,1260,0
20230828,171500,347567061,1260,1260,1260,1260,0
20230828,171400,347567061,1260,1260,1260,1260,0
20230828,171300,347567061,1260,1260,1260,1260,0
20230828,171200,347567061,1260,1260,1260,1260,0
20230828,171100,347567061,1260,1260,1260,1260,0
20230828,171000,347567061,1260,1260,1260,1260,0
20230828,170900,347567061,1260,1260,1260,1260,0
20230828,170800,347567061,1260,1260,1260,1260,0
20230828,170700,347567061,1260,1260,1260,1260,0
20230828,170600,347567061,1260,1260,1260,1260,7244
20230828,170500,347567061,1260,1260,1260,1260,0
20230828,170400,347567061,1260,1260,1260,1260,0
20230828,170300,347567061,1260,1260,1260,1260,0
20230828,170200,347567061,1260,1260,1260,1260,0
20230828,170100,347567061,1260,1260,1260,1260,0
20230828,170000,347567061,1260,1260,1260,1260,0
20230828,165900,347567061,1260,1260,1260,1260,0
20230828,165800,347567061,1260,1260,1260,1260,0
20230828,165700,347567061,1260,1260,1260,1260,0
20230828,165600,347567061,1260,1260,1260,1260,0
20230828,165500,347567061,1260,1260,1260,1260,0
20230828,165400,347567061,1260,1260,1260,1260,0
20230828,165300,347567061,1260,1260,1260,1260,0
20230828,165200,347567061,1260,1260,1260,1260,0
20230828,165100,347567061,1260,1260,1260,1260,0
20230828,165000,347567061,1260,1260,1260,1260,0
20230828,164900,347567061,1260,1260,1260,1260,0
20230828,164800,347567061,1260,1260,1260,1260,0
20230828,164700,347567061,1260,1260,1260,1260,0
20230828,164600,347567061,1260,1260,1260,1260,0
20230828,164500,347567061,1260,1260,1260,1260,0
20230828,164400,347567061,1260,1260,1260,1260,0
20230828,164300,347567061,1260,1260,1260,1260,0
20230828,164200,347567061,1260,1260,1260,1260,0
20230828,164100,347567061,1260,1260,1260,1260,0
20230828,164000,347567061,1260,1260,1260,1260,0
20230828,163900,347567061,1260,1260,1260,1260,0
20230828,163800,347567061,1260,1260,1260,1260,0
20230828,163700,347567061,1260,1260,1260,1260,0
20230828,163600,347567061,1260,1260,1260,1260,7244
20230828,163500,347567061,1260,1260,1260,1260,0
20230828,163400,347567061,1260,1260,1260,1260,0
20230828,163300,347567061,1260,1260,1260,1260,0
20230828,163200,347567061,1260,1260,1260,1260,0
20230828,163100,347567061,1260,1260,1260,1260,0
20230828,163000,347567061,1260,1260,1260,1260,0
20230828,162900,347567061,1260,1260,1260,1260,0
20230828,162800,347567061,1260,1260,1260,1260,0
20230828,162700,347567061,1260,1260,1260,1260,0
20230828,162600,347567061,1260,1260,1260,1260,0
20230828,162500,347567061,1260,1260,1260,1260,0
20230828,162400,347567061,1260,1260,1260,1260,0
20230828,162300,347567061,1260,1260,1260,1260,0
20230828,162200,347567061,1260,1260,1260,1260,0
20230828,162100,347567061,1260,1260,1260,1260,0
20230828,162000,347567061,1260,1260,1260,1260,0
20230828,161900,347567061,1260,1260,1260,1260,0
20230828,161800,347567061,1260,1260,1260,1260,0
20230828,161700,347567061,1260,1260,1260,1260,0
20230828,161600,347567061,1260,1260,1260,1260,0
20230828,161500,347567061,1260,1260,1260,1260,0
20230828,161400,347567061,1260,1260,1260,1260,0
20230828,161300,347567061,1260,1260,1260,1260,0
20230828,161200,347567061,1260,1260,1260,1260,0
20230828,161100,347567061,1260,1260,1260,1260,0
20230828,161000,347567061,1260,1260,1260,1260,0
20230828,160900,347567061,1260,1260,1260,1260,0
20230828,160800,347567061,1260,1260,1260,1260,0
20230828,160700,347567061,1260,1260,1260,1260,0
20230828,160600,347567061,1260,1260,1260,1260,7244
20230828,160500,347567061,1260,1260,1260,1260,0
20230828,160400,347567061,1260,1260,1260,1260,0
20230828,160300,347567061,1260,1260,1260,1260,0
20230828,160200,347567061,1260,1260,1260,1260,0
20230828,160100,347567061,1260,1260,1260,1260,0
20230828,160000,347567061,1260,1260,1260,1260,0
20230828,155900,347567061,1260,1260,1260,1260,0
20230828,155800,347567061,1260,1260,1260,1260,0
20230828,155700,347567061,1260,1260,1260,1260,0
20230828,155600,347567061,1260,1260,1260,1260,0
20230828,155500,347567061,1260,1260,1260,1260,0
20230828,155400,347567061,1260,1260,1260,1260,0
20230828,155300,347567061,1260,1260,1260,1260,0
20230828,155200,347567061,1260,1260,1260,1260,0
20230828,155100,347567061,1260,1260,1260,1260,0
20230828,155000,347567061,1260,1260,1260,1260,0
20230828,154900,347567061,1260,1260,1260,1260,0
20230828,154800,347567061,1260,1260,1260,1260,0
20230828,154700,347567061,1260,1260,1260,1260,0
20230828,154600,347567061,1260,1260,1260,1260,0
20230828,154500,347567061,1260,1260,1260,1260,0
20230828,154400,347567061,1260,1260,1260,1260,0
20230828,154300,347567061,1260,1260,1260,1260,0
20230828,154200,347567061,1260,1260,1260,1260,0
20230828,154100,347567061,1260,1260,1260,1260,0
20230828,154000,347567061,1260,1260,1260,1260,0
20230828,153900,347567061,1260,1260,1260,1260,0
20230828,153800,347567061,1260,1260,1260,1260,0
20230828,153700,347567061,1260,1260,1260,1260,0
20230828,153600,347567061,1260,1260,1260,1260,7244
20230828,153500,347567061,1260,1260,1260,1260,0
20230828,153400,347567061,1260,1260,1260,1260,0
20230828,153300,347567061,1260,1260,1260,1260,0
20230828,153200,347567061,1260,1260,1260,1260,0
20230828,153100,347567061,1260,1260,1260,1260,0
20230828,153000,347567061,1260,1260,1260,1260,7244
20230828,152900,338439621,1261,1261,1261,1261,0
20230828,152800,338439621,1261,1261,1261,1261,0
20230828,152700,338439621,1261,1261,1261,1261,0
20230828,152600,338439621,1261,1261,1261,1261,0
20230828,152500,338439621,1261,1261,1261,1261,0
20230828,152400,338439621,1261,1261,1261,1261,0
20230828,152300,338439621,1261,1261,1261,1261,0
20230828,152200,338439621,1261,1261,1261,1261,0
20230828,152100,338439621,1261,1261,1261,1261,0
20230828,152000,338439621,1261,1261,1261,1261,0
20230828,151900,338439621,1261,1260,1261,1260,3642
20230828,151800,333850691,1257,1261,1261,1257,80
20230828,151700,333749831,1261,1257,1261,1257,5770
20230828,151600,326475722,1260,1258,1260,1257,250
20230828,151500,326161394,1260,1258,1260,1258,11000
20230828,151400,312312020,1258,1258,1258,1258,0
20230828,151300,312312020,1258,1258,1258,1258,1000
20230828,151200,311054020,1258,1258,1258,1258,0
20230828,151100,311054020,1258,1258,1258,1258,1
20230828,151000,311052762,1259,1259,1259,1259,0
20230828,150900,311052762,1259,1259,1259,1259,7
20230828,150800,311043949,1258,1258,1258,1258,3174
20230828,150700,307051057,1255,1255,1255,1255,0
20230828,150600,307051057,1255,1256,1256,1255,1572
20230828,150500,305077897,1258,1257,1258,1257,602
20230828,150400,304321157,1257,1257,1257,1257,270
20230828,150300,303981767,1256,1258,1258,1256,2
20230828,150200,303979253,1255,1255,1258,1255,1288
20230828,150100,302359813,1254,1255,1255,1254,421
20230828,150000,301831774,1258,1258,1258,1258,0
20230828,145900,301831774,1258,1258,1258,1258,200
20230828,145800,301580174,1258,1258,1258,1258,0
20230828,145700,301580174,1258,1258,1258,1258,0
20230828,145600,301580174,1258,1256,1258,1255,1522
20230828,145500,299669729,1255,1255,1255,1255,0
20230828,145400,299669729,1255,1255,1255,1255,0
20230828,145300,299669729,1255,1258,1258,1255,2883
20230828,145200,296051534,1257,1257,1257,1257,1007
20230828,145100,294785735,1257,1256,1257,1256,890
20230828,145000,293667884,1256,1257,1257,1256,12
20230828,144900,293652810,1256,1257,1257,1256,16
20230828,144800,293632699,1256,1255,1256,1255,7658
20230828,144700,284020871,1255,1255,1255,1255,110
20230828,144600,283882821,1254,1254,1254,1254,12
20230828,144500,283867773,1254,1251,1254,1251,6587
20230828,144400,275619874,1251,1251,1251,1251,0
20230828,144300,275619874,1251,1252,1252,1251,136
20230828,144200,275449640,1252,1252,1252,1252,1103
20230828,144100,274068684,1252,1253,1253,1252,2
20230828,144000,274066179,1252,1252,1252,1252,0
20230828,143900,274066179,1252,1253,1253,1252,974
20230828,143800,272846318,1255,1253,1255,1253,137
20230828,143700,272674637,1253,1253,1253,1253,1859
20230828,143600,270345310,1253,1253,1253,1253,484
20230828,143500,269738858,1252,1252,1252,1252,122
20230828,143400,269586114,1252,1252,1254,1252,4878
20230828,143300,263472754,1251,1251,1254,1251,8073
20230828,143200,253355418,1253,1252,1253,1250,1270
20230828,143100,251766856,1250,1251,1251,1250,1103
20230828,143000,250387311,1251,1251,1251,1249,394
20230828,142900,249894702,1251,1251,1251,1251,0
20230828,142800,249894702,1251,1251,1251,1251,0
20230828,142700,249894702,1251,1251,1251,1251,1
20230828,142600,249893451,1252,1253,1253,1252,516
20230828,142500,249247407,1253,1253,1253,1253,15
20230828,142400,249228612,1253,1253,1253,1253,20
20230828,142300,249203552,1253,1253,1253,1250,123
20230828,142200,249049733,1253,1253,1253,1253,0
20230828,142100,249049733,1253,1253,1253,1253,54
20230828,142000,248982071,1253,1253,1253,1253,10
20230828,141900,248969541,1250,1250,1250,1250,0
20230828,141800,248969541,1250,1250,1250,1250,0
20230828,141700,248969541,1250,1250,1250,1250,6
20230828,141600,248962041,1252,1253,1253,1252,848
20230828,141500,247899887,1253,1253,1253,1253,21
20230828,141400,247873574,1254,1254,1254,1254,15
20230828,141300,247854764,1254,1254,1254,1254,0
20230828,141200,247854764,1254,1254,1254,1254,0
20230828,141100,247854764,1254,1254,1254,1254,0
20230828,141000,247854764,1254,1254,1254,1254,1
20230828,140900,247853510,1254,1254,1254,1254,0
20230828,140800,247853510,1254,1254,1254,1254,10
20230828,140700,247840970,1252,1252,1252,1252,988
20230828,140600,246603994,1252,1252,1252,1252,12
20230828,140500,246588970,1252,1252,1252,1252,0
20230828,140400,246588970,1252,1252,1252,1252,0
20230828,140300,246588970,1252,1251,1252,1251,901
20230828,140200,245461662,1252,1253,1253,1252,343
20230828,140100,245032217,1253,1253,1253,1253,0
20230828,140000,245032217,1253,1253,1253,1253,0
20230828,135900,245032217,1253,1253,1253,1253,1
20230828,135800,245030964,1254,1254,1254,1254,0
20230828,135700,245030964,1254,1254,1254,1254,5
20230828,135600,245024694,1254,1254,1254,1254,10
20230828,135500,245012154,1252,1254,1254,1252,11
20230828,135400,244998362,1253,1253,1253,1253,0
20230828,135300,244998362,1253,1253,1254,1253,356
20230828,135200,244552285,1254,1254,1254,1254,0
20230828,135100,244552285,1254,1252,1254,1252,402
20230828,135000,244048198,1254,1255,1255,1254,265
20230828,134900,243715632,1255,1255,1255,1255,0
20230828,134800,243715632,1255,1255,1255,1255,0
20230828,134700,243715632,1255,1255,1255,1255,4
20230828,134600,243710612,1255,1255,1255,1255,23
20230828,134500,243681747,1256,1256,1256,1256,96
20230828,134400,243561171,1255,1255,1256,1255,557
20230828,134300,242862117,1255,1255,1255,1255,1
20230828,134200,242860862,1256,1256,1256,1255,516
20230828,134100,242212771,1256,1252,1256,1252,128
20230828,134000,242052358,1253,1253,1253,1253,23
20230828,133900,242023539,1253,1253,1253,1253,10
20230828,133800,242011009,1252,1252,1252,1252,414
20230828,133700,241492681,1252,1256,1256,1252,1587
20230828,133600,239505753,1252,1252,1252,1252,0
20230828,133500,239505753,1252,1252,1252,1252,577
20230828,133400,238783349,1256,1256,1256,1256,0
20230828,133300,238783349,1256,1256,1256,1256,0
20230828,133200,238783349,1256,1256,1256,1256,0
20230828,133100,238783349,1256,1251,1256,1251,60
20230828,133000,238708239,1251,1253,1256,1250,1850
20230828,132900,236395131,1250,1250,1250,1250,0
20230828,132800,236395131,1250,1250,1250,1250,0
20230828,132700,236395131,1250,1256,1256,1250,30997
20230828,132600,197633875,1256,1256,1256,1256,0
20230828,132500,197633875,1256,1256,1256,1256,15
20230828,132400,197615035,1256,1256,1256,1256,30
20230828,132300,197577355,1256,1256,1256,1256,518
20230828,132200,196926747,1256,1256,1256,1256,0
20230828,132100,196926747,1256,1256,1256,1256,0
20230828,132000,196926747,1256,1256,1256,1256,21
20230828,131900,196900371,1256,1256,1256,1256,22
20230828,131800,196872739,1256,1256,1256,1256,160
20230828,131700,196671779,1256,1256,1256,1256,0
20230828,131600,196671779,1256,1256,1256,1256,224
20230828,131500,196390435,1256,1256,1256,1256,0
20230828,131400,196390435,1256,1256,1256,1256,0
20230828,131300,196390435,1256,1256,1256,1256,666
20230828,131200,195553939,1255,1255,1255,1255,0
20230828,131100,195553939,1255,1255,1255,1255,0
20230828,131000,195553939,1255,1256,1256,1255,229
20230828,130900,195266534,1256,1256,1256,1256,44
20230828,130800,195211270,1256,1256,1256,1256,0
20230828,130700,195211270,1256,1256,1256,1256,12
20230828,130600,195196198,1255,1255,1255,1255,0
20230828,130500,195196198,1255,1258,1258,1255,3000
20230828,130400,191428605,1258,1258,1258,1258,0
20230828,130300,191428605,1258,1258,1258,1258,0
20230828,130200,191428605,1258,1258,1258,1258,174
20230828,130100,191209713,1256,1256,1256,1256,0
20230828,130000,191209713,1256,1256,1256,1256,100
20230828,125900,191084113,1257,1258,1258,1257,527
20230828,125800,190421175,1257,1257,1257,1257,648
20230828,125700,189606639,1258,1258,1258,1258,11
20230828,125600,189592801,1258,1258,1258,1258,500
20230828,125500,188963801,1259,1259,1259,1259,80
20230828,125400,188863081,1259,1259,1259,1259,0
20230828,125300,188863081,1259,1259,1259,1259,0
20230828,125200,188863081,1259,1259,1259,1259,0
20230828,125100,188863081,1259,1259,1259,1259,38
20230828,125000,188815239,1259,1259,1259,1259,10
20230828,124900,188802649,1259,1259,1259,1259,4
20230828,124800,188797613,1259,1259,1259,1259,2
20230828,124700,188795095,1259,1259,1259,1259,0
20230828,124600,188795095,1259,1259,1259,1259,54
20230828,124500,188727109,1259,1259,1259,1259,16
20230828,124400,188706965,1259,1259,1259,1259,0
20230828,124300,188706965,1259,1259,1259,1259,0
20230828,124200,188706965,1259,1259,1259,1259,0
20230828,124100,188706965,1259,1259,1259,1259,100
20230828,124000,188581065,1260,1260,1260,1260,0
20230828,123900,188581065,1260,1260,1260,1260,159
20230828,123800,188380725,1260,1260,1260,1260,0
20230828,123700,188380725,1260,1260,1260,1260,0
20230828,123600,188380725,1260,1260,1260,1260,500
20230828,123500,187750725,1260,1260,1260,1260,0
20230828,123400,187750725,1260,1260,1260,1260,1
20230828,123300,187749465,1260,1260,1260,1260,0
20230828,123200,187749465,1260,1260,1260,1260,0
20230828,123100,187749465,1260,1260,1260,1260,0
20230828,123000,187749465,1260,1260,1260,1260,0
20230828,122900,187749465,1260,1260,1260,1260,113
20230828,122800,187607085,1260,1260,1260,1260,0
20230828,122700,187607085,1260,1260,1260,1260,0
20230828,122600,187607085,1260,1260,1260,1260,200
20230828,122500,187355085,1260,1260,1261,1260,488
20230828,122400,186740204,1260,1260,1260,1260,155
20230828,122300,186544904,1260,1260,1260,1260,2
20230828,122200,186542384,1260,1260,1260,1260,0
20230828,122100,186542384,1260,1260,1260,1260,0
20230828,122000,186542384,1260,1260,1260,1260,0
20230828,121900,186542384,1260,1260,1260,1260,0
20230828,121800,186542384,1260,1260,1260,1260,64
20230828,121700,186461744,1260,1260,1260,1260,100
20230828,121600,186335744,1261,1261,1261,1261,0
20230828,121500,186335744,1261,1261,1261,1261,1
20230828,121400,186334483,1260,1260,1260,1260,0
20230828,121300,186334483,1260,1260,1260,1260,186
20230828,121200,186100123,1260,1260,1260,1260,117
20230828,121100,185952703,1260,1260,1260,1260,1043
20230828,121000,184638523,1261,1261,1261,1261,10
20230828,120900,184625913,1260,1260,1260,1260,350
20230828,120800,184184913,1260,1261,1261,1260,110
20230828,120700,184046223,1261,1260,1261,1260,5
20230828,120600,184039922,1260,1260,1260,1260,440
20230828,120500,183485522,1260,1260,1260,1260,550
20230828,120400,182792522,1260,1260,1260,1260,183
20230828,120300,182561942,1260,1260,1260,1260,100
20230828,120200,182435942,1261,1260,1261,1260,730
20230828,120100,181516131,1260,1259,1260,1259,700
20230828,120000,180634331,1259,1259,1259,1259,0
20230828,115900,180634331,1259,1259,1259,1259,0
20230828,115800,180634331,1259,1259,1259,1259,2030
20230828,115700,178078561,1259,1259,1259,1258,112
20230828,115600,177937653,1258,1258,1258,1258,2
20230828,115500,177935137,1259,1259,1259,1259,0
20230828,115400,177935137,1259,1259,1259,1259,0
20230828,115300,177935137,1259,1259,1259,1259,0
20230828,115200,177935137,1259,1259,1259,1259,10
20230828,115100,177922547,1259,1259,1259,1259,0
20230828,115000,177922547,1259,1259,1259,1259,0
20230828,114900,177922547,1259,1259,1259,1259,3
20230828,114800,177918770,1259,1259,1259,1259,0
20230828,114700,177918770,1259,1259,1259,1259,4
20230828,114600,177913734,1259,1259,1259,1259,5
20230828,114500,177907439,1260,1260,1260,1260,11
20230828,114400,177893579,1259,1259,1259,1259,8
20230828,114300,177883507,1260,1259,1260,1259,5
20230828,114200,177877211,1260,1260,1260,1260,4
20230828,114100,177872171,1261,1261,1261,1261,5
20230828,114000,177865866,1261,1261,1261,1261,0
20230828,113900,177865866,1261,1260,1261,1260,40
20230828,113800,177815456,1260,1260,1261,1260,104
20230828,113700,177684403,1260,1261,1261,1259,34
20230828,113600,177641564,1261,1261,1261,1261,10
20230828,113500,177628954,1259,1260,1260,1259,26
20230828,113400,177596219,1261,1261,1261,1261,10
20230828,113300,177583609,1260,1258,1260,1258,4136
20230828,113200,172377211,1258,1258,1258,1258,20
20230828,113100,172352051,1257,1257,1257,1257,106
20230828,113000,172218809,1257,1257,1257,1257,501
20230828,112900,171589052,1257,1258,1258,1257,34
20230828,112800,171546313,1258,1258,1258,1258,0
20230828,112700,171546313,1258,1257,1258,1257,68
20230828,112600,171460772,1257,1257,1257,1257,301
20230828,112500,171082415,1257,1257,1257,1257,50
20230828,112400,171019565,1257,1257,1257,1257,510
20230828,112300,170378495,1257,1257,1257,1257,124
20230828,112200,170222627,1257,1257,1257,1257,0
20230828,112100,170222627,1257,1257,1257,1257,20
20230828,112000,170197487,1258,1258,1258,1258,0
20230828,111900,170197487,1258,1258,1258,1258,79
20230828,111800,170098105,1258,1258,1258,1258,20
20230828,111700,170072945,1258,1260,1260,1258,40
20230828,111600,170022605,1258,1258,1258,1258,179
20230828,111500,169797423,1258,1258,1258,1258,20
20230828,111400,169772263,1258,1258,1258,1258,2020
20230828,111300,167231103,1259,1259,1259,1259,10
20230828,111200,167218513,1259,1259,1259,1259,2
20230828,111100,167215995,1259,1259,1259,1259,123
20230828,111000,167061138,1259,1258,1259,1258,257
20230828,110900,166737825,1258,1261,1261,1258,3720
20230828,110800,162058051,1261,1261,1261,1261,84
20230828,110700,161952127,1262,1261,1262,1261,3702
20230828,110600,157280443,1262,1258,1262,1258,3149
20230828,110500,153313069,1257,1255,1257,1255,13
20230828,110400,153296741,1256,1256,1256,1256,371
20230828,110300,152830765,1256,1256,1256,1256,59
20230828,110200,152756661,1255,1255,1255,1255,1049
20230828,110100,151440166,1254,1254,1254,1254,10
20230828,110000,151427626,1254,1252,1254,1252,2906
20230828,105900,147784902,1252,1252,1252,1252,400
20230828,105800,147284102,1251,1251,1251,1251,0
20230828,105700,147284102,1251,1251,1251,1251,0
20230828,105600,147284102,1251,1251,1251,1251,101
20230828,105500,147157751,1251,1251,1251,1251,30
20230828,105400,147120221,1253,1253,1253,1253,1294
20230828,105300,145498839,1248,1248,1248,1248,0
20230828,105200,145498839,1248,1249,1249,1248,200
20230828,105100,145249089,1250,1250,1250,1250,2324
20230828,105000,142344089,1250,1250,1250,1250,250
20230828,104900,142031589,1250,1250,1250,1250,0
20230828,104800,142031589,1250,1250,1250,1250,411
20230828,104700,141517839,1250,1250,1250,1250,781
20230828,104600,140541589,1251,1251,1251,1251,0
20230828,104500,140541589,1251,1251,1251,1251,100
20230828,104400,140416489,1252,1252,1252,1252,0
20230828,104300,140416489,1252,1252,1252,1252,14
20230828,104200,140398961,1253,1253,1253,1253,56
20230828,104100,140328793,1253,1253,1253,1253,0
20230828,104000,140328793,1253,1253,1253,1252,5704
20230828,103900,133183866,1253,1253,1253,1253,0
20230828,103800,133183866,1253,1253,1253,1253,10
20230828,103700,133171336,1253,1253,1253,1253,0
20230828,103600,133171336,1253,1253,1253,1253,0
20230828,103500,133171336,1253,1253,1253,1253,0
20230828,103400,133171336,1253,1253,1253,1253,20
20230828,103300,133146276,1250,1251,1251,1250,264
20230828,103200,132816187,1253,1253,1253,1253,0
20230828,103100,132816187,1253,1253,1253,1253,100
20230828,103000,132690887,1254,1254,1254,1254,10
20230828,102900,132678347,1254,1251,1254,1251,6158
20230828,102800,124960236,1251,1251,1251,1251,904
20230828,102700,123829332,1250,1250,1250,1250,508
20230828,102600,123194332,1250,1250,1250,1250,35
20230828,102500,123150582,1250,1248,1254,1248,5267
20230828,102400,116556401,1250,1248,1251,1248,7341
20230828,102300,107378381,1248,1246,1248,1244,2811
20230828,102200,103872875,1245,1245,1245,1245,1136
20230828,102100,102458555,1243,1243,1243,1243,0
20230828,102000,102458555,1243,1243,1243,1243,99
20230828,101900,102335498,1243,1245,1245,1243,2
20230828,101800,102333010,1245,1243,1245,1242,33
20230828,101700,102292017,1245,1245,1245,1245,0
20230828,101600,102292017,1245,1245,1245,1245,1
20230828,101500,102290772,1242,1242,1242,1242,0
20230828,101400,102290772,1242,1242,1242,1242,0
20230828,101300,102290772,1242,1242,1242,1242,0
20230828,101200,102290772,1242,1242,1242,1242,0
20230828,101100,102290772,1242,1242,1242,1242,0
20230828,101000,102290772,1242,1242,1242,1242,1300
20230828,100900,100676172,1242,1242,1242,1242,0
20230828,100800,100676172,1242,1242,1242,1242,300
20230828,100700,100303572,1243,1243,1243,1243,1000
20230828,100600,99060572,1243,1243,1243,1243,300
20230828,100500,98687672,1243,1243,1243,1243,1013
20230828,100400,97428513,1243,1243,1243,1243,412
20230828,100300,96916397,1243,1243,1243,1243,666
20230828,100200,96088559,1246,1246,1246,1246,0
20230828,100100,96088559,1246,1246,1246,1246,0
20230828,100000,96088559,1246,1246,1246,1246,0
20230828,095900,96088559,1246,1246,1246,1246,400
20230828,095800,95590159,1246,1245,1246,1245,200
20230828,095700,95340997,1246,1246,1246,1246,0
20230828,095600,95340997,1246,1246,1246,1246,0
20230828,095500,95340997,1246,1246,1246,1246,0
20230828,095400,95340997,1246,1246,1246,1246,0
20230828,095300,95340997,1246,1246,1246,1246,0
20230828,095200,95340997,1246,1246,1246,1246,0
20230828,095100,95340997,1246,1246,1246,1246,0
20230828,095000,95340997,1246,1246,1246,1246,1
20230828,094900,95339751,1245,1245,1245,1245,0
20230828,094800,95339751,1245,1245,1245,1245,161
20230828,094700,95139306,1246,1244,1246,1239,8019
20230828,094600,85179812,1245,1245,1245,1245,0
20230828,094500,85179812,1245,1244,1245,1244,2654
20230828,094400,81877264,1244,1244,1244,1244,201
20230828,094300,81627220,1242,1243,1243,1242,698
20230828,094200,80760275,1243,1243,1243,1243,548
20230828,094100,80079111,1243,1242,1243,1242,307
20230828,094000,79697531,1242,1243,1243,1242,1095
20230828,093900,78337415,1243,1243,1243,1243,0
20230828,093800,78337415,1243,1243,1243,1243,7
20230828,093700,78328714,1243,1243,1243,1243,19
20230828,093600,78305097,1243,1243,1243,1243,7
20230828,093500,78296396,1243,1242,1243,1242,336
20230828,093400,77878758,1243,1243,1243,1243,66
20230828,093300,77796720,1240,1240,1240,1240,0
20230828,093200,77796720,1240,1243,1243,1240,3
20230828,093100,77792994,1243,1243,1243,1243,1
20230828,093000,77791751,1241,1240,1241,1240,719
20230828,092900,76900171,1242,1245,1245,1242,419
20230828,092800,76379423,1243,1243,1243,1243,0
20230828,092700,76379423,1243,1243,1243,1243,0
20230828,092600,76379423,1243,1243,1243,1243,885
20230828,092500,75279368,1243,1242,1243,1238,1965
20230828,092400,72843090,1243,1243,1244,1243,157
20230828,092300,72647889,1244,1244,1245,1244,292
20230828,092200,72284614,1245,1245,1245,1245,698
20230828,092100,71415604,1244,1244,1244,1244,9
20230828,092000,71404408,1244,1242,1244,1242,3796
20230828,091900,66689774,1240,1242,1242,1240,875
20230828,091800,65604319,1242,1244,1244,1242,5942
20230828,091700,58222657,1244,1245,1245,1244,600
20230828,091600,57476157,1245,1245,1245,1245,2361
20230828,091500,54536712,1252,1250,1252,1250,4344
20230828,091400,49103419,1243,1243,1243,1243,1000
20230828,091300,47860419,1243,1243,1243,1243,200
20230828,091200,47611819,1243,1250,1250,1243,1020
20230828,091100,46342168,1248,1249,1249,1248,158
20230828,091000,46144905,1251,1249,1251,1249,46
20230828,090900,46087361,1246,1246,1246,1246,3188
20230828,090800,42115113,1242,1246,1246,1242,5726
20230828,090700,34983109,1250,1251,1253,1246,4030
20230828,090600,29946061,1255,1253,1255,1253,3993
20230828,090500,24937786,1252,1250,1252,1250,4200
20230828,090400,19681786,1253,1246,1253,1246,941
20230828,090300,18504190,1255,1250,1255,1249,2826
20230828,090200,14971928,1250,1250,1253,1246,4698
20230828,090100,9098540,1249,1255,1255,1249,4624
20230828,090000,3305670,1255,1255,1255,1255,2634