KissMeData/033170/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,190700,1202351594,1285,1285,1285,1285,20613
20230808,190600,1202351594,1285,1285,1285,1285,0
20230808,190500,1202351594,1285,1285,1285,1285,0
20230808,190400,1202351594,1285,1285,1285,1285,0
20230808,190300,1202351594,1285,1285,1285,1285,0
20230808,190200,1202351594,1285,1285,1285,1285,0
20230808,190100,1202351594,1285,1285,1285,1285,0
20230808,190000,1202351594,1285,1285,1285,1285,0
20230808,185900,1202351594,1285,1285,1285,1285,0
20230808,185800,1202351594,1285,1285,1285,1285,0
20230808,185700,1202351594,1285,1285,1285,1285,0
20230808,185600,1202351594,1285,1285,1285,1285,0
20230808,185500,1202351594,1285,1285,1285,1285,0
20230808,185400,1202351594,1285,1285,1285,1285,0
20230808,185300,1202351594,1285,1285,1285,1285,0
20230808,185200,1202351594,1285,1285,1285,1285,0
20230808,185100,1202351594,1285,1285,1285,1285,0
20230808,185000,1202351594,1285,1285,1285,1285,0
20230808,184900,1202351594,1285,1285,1285,1285,0
20230808,184800,1202351594,1285,1285,1285,1285,0
20230808,184700,1202351594,1285,1285,1285,1285,0
20230808,184600,1202351594,1285,1285,1285,1285,0
20230808,184500,1202351594,1285,1285,1285,1285,0
20230808,184400,1202351594,1285,1285,1285,1285,0
20230808,184300,1202351594,1285,1285,1285,1285,0
20230808,184200,1202351594,1285,1285,1285,1285,0
20230808,184100,1202351594,1285,1285,1285,1285,0
20230808,184000,1202351594,1285,1285,1285,1285,0
20230808,183900,1202351594,1285,1285,1285,1285,0
20230808,183800,1202351594,1285,1285,1285,1285,0
20230808,183700,1202351594,1285,1285,1285,1285,20613
20230808,183600,1202351594,1285,1285,1285,1285,0
20230808,183500,1202351594,1285,1285,1285,1285,0
20230808,183400,1202351594,1285,1285,1285,1285,0
20230808,183300,1202351594,1285,1285,1285,1285,0
20230808,183200,1202351594,1285,1285,1285,1285,0
20230808,183100,1202351594,1285,1285,1285,1285,0
20230808,183000,1202351594,1285,1285,1285,1285,0
20230808,182900,1202351594,1285,1285,1285,1285,0
20230808,182800,1202351594,1285,1285,1285,1285,0
20230808,182700,1202351594,1285,1285,1285,1285,0
20230808,182600,1202351594,1285,1285,1285,1285,0
20230808,182500,1202351594,1285,1285,1285,1285,0
20230808,182400,1202351594,1285,1285,1285,1285,0
20230808,182300,1202351594,1285,1285,1285,1285,0
20230808,182200,1202351594,1285,1285,1285,1285,0
20230808,182100,1202351594,1285,1285,1285,1285,0
20230808,182000,1202351594,1285,1285,1285,1285,0
20230808,181900,1202351594,1285,1285,1285,1285,0
20230808,181800,1202351594,1285,1285,1285,1285,0
20230808,181700,1202351594,1285,1285,1285,1285,0
20230808,181600,1202351594,1285,1285,1285,1285,0
20230808,181500,1202351594,1285,1285,1285,1285,0
20230808,181400,1202351594,1285,1285,1285,1285,0
20230808,181300,1202351594,1285,1285,1285,1285,0
20230808,181200,1202351594,1285,1285,1285,1285,0
20230808,181100,1202351594,1285,1285,1285,1285,0
20230808,181000,1202351594,1285,1285,1285,1285,0
20230808,180900,1202351594,1285,1285,1285,1285,0
20230808,180800,1202351594,1285,1285,1285,1285,0
20230808,180700,1202351594,1285,1285,1285,1285,20613
20230808,180600,1202351594,1285,1285,1285,1285,0
20230808,180500,1202351594,1285,1285,1285,1285,0
20230808,180400,1202351594,1285,1285,1285,1285,0
20230808,180300,1202351594,1285,1285,1285,1285,0
20230808,180200,1202351594,1285,1285,1285,1285,0
20230808,180100,1202351594,1285,1285,1285,1285,0
20230808,180000,1202351594,1285,1285,1285,1285,0
20230808,175900,1202351594,1285,1285,1285,1285,0
20230808,175800,1202351594,1285,1285,1285,1285,0
20230808,175700,1202351594,1285,1285,1285,1285,0
20230808,175600,1202351594,1285,1285,1285,1285,0
20230808,175500,1202351594,1285,1285,1285,1285,0
20230808,175400,1202351594,1285,1285,1285,1285,0
20230808,175300,1202351594,1285,1285,1285,1285,0
20230808,175200,1202351594,1285,1285,1285,1285,0
20230808,175100,1202351594,1285,1285,1285,1285,0
20230808,175000,1202351594,1285,1285,1285,1285,0
20230808,174900,1202351594,1285,1285,1285,1285,0
20230808,174800,1202351594,1285,1285,1285,1285,0
20230808,174700,1202351594,1285,1285,1285,1285,0
20230808,174600,1202351594,1285,1285,1285,1285,0
20230808,174500,1202351594,1285,1285,1285,1285,0
20230808,174400,1202351594,1285,1285,1285,1285,0
20230808,174300,1202351594,1285,1285,1285,1285,0
20230808,174200,1202351594,1285,1285,1285,1285,0
20230808,174100,1202351594,1285,1285,1285,1285,0
20230808,174000,1202351594,1285,1285,1285,1285,0
20230808,173900,1202351594,1285,1285,1285,1285,0
20230808,173800,1202351594,1285,1285,1285,1285,0
20230808,173700,1202351594,1285,1285,1285,1285,20613
20230808,173600,1202351594,1285,1285,1285,1285,0
20230808,173500,1202351594,1285,1285,1285,1285,0
20230808,173400,1202351594,1285,1285,1285,1285,0
20230808,173300,1202351594,1285,1285,1285,1285,0
20230808,173200,1202351594,1285,1285,1285,1285,0
20230808,173100,1202351594,1285,1285,1285,1285,0
20230808,173000,1202351594,1285,1285,1285,1285,0
20230808,172900,1202351594,1285,1285,1285,1285,0
20230808,172800,1202351594,1285,1285,1285,1285,0
20230808,172700,1202351594,1285,1285,1285,1285,0
20230808,172600,1202351594,1285,1285,1285,1285,0
20230808,172500,1202351594,1285,1285,1285,1285,0
20230808,172400,1202351594,1285,1285,1285,1285,0
20230808,172300,1202351594,1285,1285,1285,1285,0
20230808,172200,1202351594,1285,1285,1285,1285,0
20230808,172100,1202351594,1285,1285,1285,1285,0
20230808,172000,1202351594,1285,1285,1285,1285,0
20230808,171900,1202351594,1285,1285,1285,1285,0
20230808,171800,1202351594,1285,1285,1285,1285,0
20230808,171700,1202351594,1285,1285,1285,1285,0
20230808,171600,1202351594,1285,1285,1285,1285,0
20230808,171500,1202351594,1285,1285,1285,1285,0
20230808,171400,1202351594,1285,1285,1285,1285,0
20230808,171300,1202351594,1285,1285,1285,1285,0
20230808,171200,1202351594,1285,1285,1285,1285,0
20230808,171100,1202351594,1285,1285,1285,1285,0
20230808,171000,1202351594,1285,1285,1285,1285,0
20230808,170900,1202351594,1285,1285,1285,1285,0
20230808,170800,1202351594,1285,1285,1285,1285,0
20230808,170700,1202351594,1285,1285,1285,1285,20613
20230808,170600,1202351594,1285,1285,1285,1285,0
20230808,170500,1202351594,1285,1285,1285,1285,0
20230808,170400,1202351594,1285,1285,1285,1285,0
20230808,170300,1202351594,1285,1285,1285,1285,0
20230808,170200,1202351594,1285,1285,1285,1285,0
20230808,170100,1202351594,1285,1285,1285,1285,0
20230808,170000,1202351594,1285,1285,1285,1285,0
20230808,165900,1202351594,1285,1285,1285,1285,0
20230808,165800,1202351594,1285,1285,1285,1285,0
20230808,165700,1202351594,1285,1285,1285,1285,0
20230808,165600,1202351594,1285,1285,1285,1285,0
20230808,165500,1202351594,1285,1285,1285,1285,0
20230808,165400,1202351594,1285,1285,1285,1285,0
20230808,165300,1202351594,1285,1285,1285,1285,0
20230808,165200,1202351594,1285,1285,1285,1285,0
20230808,165100,1202351594,1285,1285,1285,1285,0
20230808,165000,1202351594,1285,1285,1285,1285,0
20230808,164900,1202351594,1285,1285,1285,1285,0
20230808,164800,1202351594,1285,1285,1285,1285,0
20230808,164700,1202351594,1285,1285,1285,1285,0
20230808,164600,1202351594,1285,1285,1285,1285,0
20230808,164500,1202351594,1285,1285,1285,1285,0
20230808,164400,1202351594,1285,1285,1285,1285,0
20230808,164300,1202351594,1285,1285,1285,1285,0
20230808,164200,1202351594,1285,1285,1285,1285,0
20230808,164100,1202351594,1285,1285,1285,1285,0
20230808,164000,1202351594,1285,1285,1285,1285,0
20230808,163900,1202351594,1285,1285,1285,1285,0
20230808,163800,1202351594,1285,1285,1285,1285,0
20230808,163700,1202351594,1285,1285,1285,1285,20613
20230808,163600,1202351594,1285,1285,1285,1285,0
20230808,163500,1202351594,1285,1285,1285,1285,0
20230808,163400,1202351594,1285,1285,1285,1285,0
20230808,163300,1202351594,1285,1285,1285,1285,0
20230808,163200,1202351594,1285,1285,1285,1285,0
20230808,163100,1202351594,1285,1285,1285,1285,0
20230808,163000,1202351594,1285,1285,1285,1285,0
20230808,162900,1202351594,1285,1285,1285,1285,0
20230808,162800,1202351594,1285,1285,1285,1285,0
20230808,162700,1202351594,1285,1285,1285,1285,0
20230808,162600,1202351594,1285,1285,1285,1285,0
20230808,162500,1202351594,1285,1285,1285,1285,0
20230808,162400,1202351594,1285,1285,1285,1285,0
20230808,162300,1202351594,1285,1285,1285,1285,0
20230808,162200,1202351594,1285,1285,1285,1285,0
20230808,162100,1202351594,1285,1285,1285,1285,0
20230808,162000,1202351594,1285,1285,1285,1285,0
20230808,161900,1202351594,1285,1285,1285,1285,0
20230808,161800,1202351594,1285,1285,1285,1285,0
20230808,161700,1202351594,1285,1285,1285,1285,0
20230808,161600,1202351594,1285,1285,1285,1285,0
20230808,161500,1202351594,1285,1285,1285,1285,0
20230808,161400,1202351594,1285,1285,1285,1285,0
20230808,161300,1202351594,1285,1285,1285,1285,0
20230808,161200,1202351594,1285,1285,1285,1285,0
20230808,161100,1202351594,1285,1285,1285,1285,0
20230808,161000,1202351594,1285,1285,1285,1285,0
20230808,160900,1202351594,1285,1285,1285,1285,0
20230808,160800,1202351594,1285,1285,1285,1285,0
20230808,160700,1202351594,1285,1285,1285,1285,20613
20230808,160600,1202351594,1285,1285,1285,1285,0
20230808,160500,1202351594,1285,1285,1285,1285,0
20230808,160400,1202351594,1285,1285,1285,1285,0
20230808,160300,1202351594,1285,1285,1285,1285,0
20230808,160200,1202351594,1285,1285,1285,1285,0
20230808,160100,1202351594,1285,1285,1285,1285,0
20230808,160000,1202351594,1285,1285,1285,1285,0
20230808,155900,1202351594,1285,1285,1285,1285,0
20230808,155800,1202351594,1285,1285,1285,1285,0
20230808,155700,1202351594,1285,1285,1285,1285,0
20230808,155600,1202351594,1285,1285,1285,1285,0
20230808,155500,1202351594,1285,1285,1285,1285,0
20230808,155400,1202351594,1285,1285,1285,1285,0
20230808,155300,1202351594,1285,1285,1285,1285,0
20230808,155200,1202351594,1285,1285,1285,1285,0
20230808,155100,1202351594,1285,1285,1285,1285,0
20230808,155000,1202351594,1285,1285,1285,1285,0
20230808,154900,1202351594,1285,1285,1285,1285,0
20230808,154800,1202351594,1285,1285,1285,1285,0
20230808,154700,1202351594,1285,1285,1285,1285,0
20230808,154600,1202351594,1285,1285,1285,1285,0
20230808,154500,1202351594,1285,1285,1285,1285,0
20230808,154400,1202351594,1285,1285,1285,1285,0
20230808,154300,1202351594,1285,1285,1285,1285,0
20230808,154200,1202351594,1285,1285,1285,1285,0
20230808,154100,1202351594,1285,1285,1285,1285,0
20230808,154000,1202351594,1285,1285,1285,1285,0
20230808,153900,1202351594,1285,1285,1285,1285,0
20230808,153800,1202351594,1285,1285,1285,1285,0
20230808,153700,1202351594,1285,1285,1285,1285,20613
20230808,153600,1202351594,1285,1285,1285,1285,0
20230808,153500,1202351594,1285,1285,1285,1285,0
20230808,153400,1202351594,1285,1285,1285,1285,0
20230808,153300,1202351594,1285,1285,1285,1285,0
20230808,153200,1202351594,1285,1285,1285,1285,0
20230808,153100,1202351594,1285,1285,1285,1285,0
20230808,153000,1202351594,1285,1285,1285,1285,20613
20230808,152900,1175863889,1293,1293,1293,1293,0
20230808,152800,1175863889,1293,1293,1293,1293,0
20230808,152700,1175863889,1293,1293,1293,1293,0
20230808,152600,1175863889,1293,1293,1293,1293,0
20230808,152500,1175863889,1293,1293,1293,1293,0
20230808,152400,1175863889,1293,1293,1293,1293,0
20230808,152300,1175863889,1293,1293,1293,1293,0
20230808,152200,1175863889,1293,1293,1293,1293,0
20230808,152100,1175863889,1293,1293,1293,1293,0
20230808,152000,1175863889,1293,1293,1293,1293,0
20230808,151900,1175863889,1293,1293,1293,1293,301
20230808,151800,1175474696,1295,1291,1295,1290,9315
20230808,151700,1163445168,1290,1292,1292,1290,119
20230808,151600,1163291458,1292,1292,1292,1292,100
20230808,151500,1163162258,1292,1292,1292,1292,1
20230808,151400,1163160966,1290,1287,1290,1287,1785
20230808,151300,1160858520,1287,1290,1290,1287,101
20230808,151200,1160728530,1286,1290,1290,1286,6023
20230808,151100,1152978320,1287,1290,1290,1287,1707
20230808,151000,1150780424,1287,1288,1288,1287,751
20230808,150900,1149813413,1290,1286,1290,1286,12591
20230808,150800,1133595919,1285,1286,1286,1285,50
20230808,150700,1133531639,1286,1286,1286,1286,113
20230808,150600,1133386321,1287,1284,1287,1283,4064
20230808,150500,1128162046,1286,1284,1286,1284,979
20230808,150400,1126903564,1284,1287,1287,1283,716
20230808,150300,1125984813,1284,1284,1284,1284,3880
20230808,150200,1121002893,1284,1285,1287,1284,2322
20230808,150100,1118021157,1287,1287,1287,1287,1
20230808,150000,1118019870,1287,1286,1287,1284,538
20230808,145900,1117327713,1287,1287,1287,1287,0
20230808,145800,1117327713,1287,1287,1287,1287,10
20230808,145700,1117314843,1285,1285,1287,1285,1270
20230808,145600,1115682871,1287,1286,1288,1284,3011
20230808,145500,1111815300,1287,1285,1287,1284,8346
20230808,145400,1101088684,1285,1285,1285,1284,3324
20230808,145300,1096818763,1286,1286,1286,1286,2027
20230808,145200,1094212041,1287,1287,1287,1287,1
20230808,145100,1094210754,1286,1287,1287,1286,339
20230808,145000,1093774799,1287,1287,1287,1287,1
20230808,144900,1093773512,1284,1284,1284,1284,0
20230808,144800,1093773512,1284,1285,1285,1284,2091
20230808,144700,1091087976,1284,1285,1285,1284,1869
20230808,144600,1088687725,1287,1287,1287,1287,10
20230808,144500,1088674855,1287,1288,1288,1287,2328
20230808,144400,1085678555,1288,1286,1288,1284,2183
20230808,144300,1082873322,1284,1284,1284,1284,0
20230808,144200,1082873322,1284,1285,1285,1284,1173
20230808,144100,1081367071,1285,1286,1286,1285,64
20230808,144000,1081284817,1286,1284,1286,1284,4227
20230808,143900,1075857347,1284,1285,1285,1284,6168
20230808,143800,1067932467,1285,1287,1288,1285,19945
20230808,143700,1042291840,1287,1287,1287,1287,1677
20230808,143600,1040133541,1287,1288,1288,1287,563
20230808,143500,1039408958,1288,1288,1288,1287,271
20230808,143400,1039060069,1289,1290,1290,1289,28
20230808,143300,1039023969,1290,1287,1290,1287,10791
20230808,143200,1025135949,1286,1287,1287,1286,759
20230808,143100,1024159672,1287,1287,1287,1287,3321
20230808,143000,1019885545,1287,1286,1287,1286,3629
20230808,142900,1015218526,1286,1287,1287,1286,14004
20230808,142800,997206479,1292,1292,1292,1292,0
20230808,142700,997206479,1292,1288,1292,1288,2009
20230808,142600,994618851,1293,1289,1293,1288,1735
20230808,142500,992382582,1288,1288,1288,1287,646
20230808,142400,991550734,1288,1288,1288,1288,30
20230808,142300,991512094,1289,1289,1289,1289,0
20230808,142200,991512094,1289,1289,1289,1289,100
20230808,142100,991383194,1289,1287,1289,1287,452
20230808,142000,990801466,1287,1289,1289,1287,1010
20230808,141900,989501266,1289,1289,1289,1287,2528
20230808,141800,986245834,1289,1290,1290,1288,1070
20230808,141700,984867514,1294,1291,1294,1289,26669
20230808,141600,950468327,1294,1294,1294,1294,1
20230808,141500,950467033,1291,1294,1294,1291,34
20230808,141400,950423133,1294,1291,1294,1291,1732
20230808,141300,948184925,1294,1294,1294,1294,3
20230808,141200,948181043,1294,1290,1294,1290,146
20230808,141100,947992681,1294,1294,1294,1294,56
20230808,141000,947920217,1290,1291,1291,1290,1800
20230808,140900,945598197,1290,1291,1291,1290,8085
20230808,140800,935160918,1292,1292,1294,1292,1463
20230808,140700,933270718,1292,1293,1293,1292,1950
20230808,140600,930751304,1292,1294,1294,1292,158
20230808,140500,930547164,1293,1293,1293,1293,100
20230808,140400,930417864,1294,1292,1294,1292,4039
20230808,140300,925199472,1294,1294,1294,1293,1492
20230808,140200,923270056,1295,1295,1295,1295,15
20230808,140100,923250631,1294,1295,1295,1294,2144
20230808,140000,920474433,1296,1297,1297,1295,898
20230808,135900,919311221,1297,1297,1297,1297,7
20230808,135800,919302142,1297,1297,1297,1297,1
20230808,135700,919300845,1295,1295,1295,1295,2284
20230808,135600,916343065,1295,1295,1295,1295,0
20230808,135500,916343065,1295,1295,1295,1295,0
20230808,135400,916343065,1295,1295,1295,1295,445
20230808,135300,915766790,1297,1294,1297,1294,12
20230808,135200,915751259,1297,1297,1297,1297,0
20230808,135100,915751259,1297,1297,1297,1297,0
20230808,135000,915751259,1297,1297,1297,1297,0
20230808,134900,915751259,1297,1294,1297,1294,4163
20230808,134800,910358256,1292,1292,1292,1292,0
20230808,134700,910358256,1292,1292,1292,1292,470
20230808,134600,909751016,1292,1292,1292,1292,500
20230808,134500,909105016,1292,1294,1294,1292,1001
20230808,134400,907811624,1293,1295,1295,1293,383
20230808,134300,907316403,1295,1292,1295,1291,1408
20230808,134200,905497100,1291,1292,1292,1291,1000
20230808,134100,904205286,1292,1293,1293,1292,371
20230808,134000,903725904,1293,1295,1295,1292,8121
20230808,133900,893227656,1294,1294,1294,1294,67
20230808,133800,893140958,1294,1294,1294,1294,0
20230808,133700,893140958,1294,1294,1294,1294,0
20230808,133600,893140958,1294,1296,1296,1294,11
20230808,133500,893126722,1296,1296,1296,1296,0
20230808,133400,893126722,1296,1296,1296,1296,0
20230808,133300,893126722,1296,1296,1296,1296,269
20230808,133200,892778098,1292,1292,1292,1292,0
20230808,133100,892778098,1292,1296,1296,1292,9505
20230808,133000,880491338,1296,1293,1296,1293,3025
20230808,132900,876577296,1294,1294,1294,1294,51
20230808,132800,876511302,1294,1295,1295,1294,397
20230808,132700,875997484,1298,1298,1298,1298,0
20230808,132600,875997484,1298,1295,1298,1293,5102
20230808,132500,869392595,1295,1295,1295,1295,0
20230808,132400,869392595,1295,1295,1295,1295,0
20230808,132300,869392595,1295,1296,1296,1295,2065
20230808,132200,866717485,1296,1296,1296,1296,1260
20230808,132100,865084525,1296,1296,1296,1296,620
20230808,132000,864281005,1295,1298,1298,1295,5568
20230808,131900,857069881,1296,1296,1296,1296,0
20230808,131800,857069881,1296,1296,1296,1296,0
20230808,131700,857069881,1296,1296,1296,1296,70
20230808,131600,856979161,1296,1296,1296,1296,672
20230808,131500,856108249,1296,1298,1298,1296,471
20230808,131400,855497533,1296,1296,1296,1296,41
20230808,131300,855444397,1297,1297,1297,1297,1
20230808,131200,855443100,1299,1299,1299,1299,1
20230808,131100,855441801,1295,1297,1297,1295,4021
20230808,131000,850230513,1298,1298,1298,1298,36
20230808,130900,850183785,1298,1298,1298,1298,20
20230808,130800,850157825,1299,1299,1299,1299,44
20230808,130700,850100669,1298,1298,1298,1298,0
20230808,130600,850100669,1298,1298,1298,1298,10
20230808,130500,850087689,1298,1298,1298,1298,1
20230808,130400,850086391,1298,1298,1298,1298,469
20230808,130300,849477629,1298,1298,1298,1298,596
20230808,130200,848704021,1298,1298,1298,1298,0
20230808,130100,848704021,1298,1298,1298,1298,1
20230808,130000,848702723,1295,1295,1295,1295,32
20230808,125900,848661283,1297,1297,1297,1297,3811
20230808,125800,843718416,1297,1297,1297,1297,1
20230808,125700,843717119,1297,1297,1297,1297,1230
20230808,125600,842121809,1296,1296,1296,1296,2010
20230808,125500,839516849,1299,1299,1299,1299,0
20230808,125400,839516849,1299,1298,1299,1298,420
20230808,125300,838971558,1298,1298,1298,1294,3607
20230808,125200,834291812,1294,1294,1294,1294,0
20230808,125100,834291812,1294,1294,1294,1294,0
20230808,125000,834291812,1294,1294,1294,1294,0
20230808,124900,834291812,1294,1298,1299,1294,2031
20230808,124800,831658124,1296,1296,1296,1296,3
20230808,124700,831654236,1297,1298,1298,1297,1001
20230808,124600,830354940,1298,1298,1298,1298,1
20230808,124500,830353642,1297,1297,1297,1297,21
20230808,124400,830326405,1298,1296,1298,1296,1190
20230808,124300,828783463,1295,1295,1295,1295,0
20230808,124200,828783463,1295,1294,1295,1294,225
20230808,124100,828492163,1296,1296,1296,1296,31
20230808,124000,828451987,1296,1296,1296,1296,0
20230808,123900,828451987,1296,1296,1296,1296,2
20230808,123800,828449395,1297,1293,1297,1293,2
20230808,123700,828446805,1292,1292,1292,1292,0
20230808,123600,828446805,1292,1294,1294,1292,4000
20230808,123500,823277760,1299,1299,1299,1299,0
20230808,123400,823277760,1299,1299,1299,1299,0
20230808,123300,823277760,1299,1295,1299,1292,502
20230808,123200,822628684,1295,1295,1295,1295,0
20230808,123100,822628684,1295,1296,1296,1295,539
20230808,123000,821930175,1296,1296,1296,1296,0
20230808,122900,821930175,1296,1296,1296,1296,30
20230808,122800,821891295,1297,1297,1297,1297,31
20230808,122700,821851088,1300,1300,1300,1300,0
20230808,122600,821851088,1300,1295,1300,1292,12043
20230808,122500,806283594,1300,1300,1300,1300,0
20230808,122400,806283594,1300,1300,1300,1300,0
20230808,122300,806283594,1300,1294,1300,1294,300
20230808,122200,805894668,1293,1294,1294,1293,601
20230808,122100,805117075,1294,1294,1294,1294,20
20230808,122000,805091195,1296,1296,1296,1296,2
20230808,121900,805088603,1293,1296,1296,1293,1286
20230808,121800,803423551,1297,1296,1297,1295,1602
20230808,121700,801348410,1297,1297,1297,1297,74
20230808,121600,801252432,1297,1297,1297,1297,1
20230808,121500,801251135,1296,1296,1296,1296,0
20230808,121400,801251135,1296,1296,1296,1296,0
20230808,121300,801251135,1296,1297,1297,1296,275
20230808,121200,800894734,1296,1296,1296,1296,1339
20230808,121100,799159390,1297,1297,1297,1297,0
20230808,121000,799159390,1297,1297,1297,1297,320
20230808,120900,798744350,1297,1297,1297,1297,945
20230808,120800,797518685,1297,1296,1297,1296,179
20230808,120700,797286531,1297,1296,1297,1296,228
20230808,120600,796991037,1297,1291,1297,1291,601
20230808,120500,796215140,1291,1295,1295,1291,801
20230808,120400,795180199,1295,1295,1295,1295,2003
20230808,120300,792586314,1295,1295,1295,1295,0
20230808,120200,792586314,1295,1299,1300,1295,3027
20230808,120100,788661804,1294,1294,1294,1294,281
20230808,120000,788298190,1294,1297,1297,1290,29398
20230808,115900,750334919,1301,1301,1301,1301,5
20230808,115800,750328414,1301,1301,1301,1301,29
20230808,115700,750290685,1301,1301,1301,1301,0
20230808,115600,750290685,1301,1297,1301,1297,63
20230808,115500,750208962,1301,1297,1301,1297,100
20230808,115400,750079258,1297,1297,1297,1297,1894
20230808,115300,747622740,1296,1296,1296,1296,100
20230808,115200,747493140,1297,1297,1297,1297,1
20230808,115100,747491843,1295,1296,1296,1295,11
20230808,115000,747477588,1295,1295,1295,1295,0
20230808,114900,747477588,1295,1295,1295,1295,29
20230808,114800,747440033,1295,1297,1297,1295,1520
20230808,114700,745471107,1297,1297,1297,1297,22
20230808,114600,745442573,1296,1296,1296,1296,1756
20230808,114500,743166797,1296,1296,1296,1295,4480
20230808,114400,737363200,1297,1297,1297,1297,5
20230808,114300,737356715,1297,1297,1297,1297,27
20230808,114200,737321696,1297,1297,1297,1297,1375
20230808,114100,735538321,1297,1301,1301,1297,1330
20230808,114000,733812846,1301,1301,1301,1301,5
20230808,113900,733806341,1301,1301,1301,1301,50
20230808,113800,733741291,1298,1298,1298,1298,1000
20230808,113700,732443291,1301,1301,1301,1301,1
20230808,113600,732441990,1301,1301,1301,1301,0
20230808,113500,732441990,1301,1298,1301,1296,5001
20230808,113400,725956606,1297,1299,1300,1296,8629
20230808,113300,714762460,1300,1299,1300,1299,1719
20230808,113200,712529478,1299,1299,1299,1299,927
20230808,113100,711325305,1298,1298,1298,1298,6
20230808,113000,711317517,1300,1299,1300,1298,261
20230808,112900,710978712,1300,1299,1300,1299,77
20230808,112800,710878688,1298,1299,1299,1298,299
20230808,112700,710490388,1298,1298,1298,1298,84
20230808,112600,710381356,1298,1298,1298,1298,102
20230808,112500,710248960,1296,1298,1298,1296,42
20230808,112400,710194505,1298,1298,1298,1298,2149
20230808,112300,707405103,1299,1299,1299,1299,1
20230808,112200,707403804,1298,1298,1298,1298,64
20230808,112100,707320732,1298,1298,1298,1298,404
20230808,112000,706796340,1298,1298,1298,1298,0
20230808,111900,706796340,1298,1298,1298,1298,819
20230808,111800,705733278,1298,1299,1299,1298,150
20230808,111700,705538573,1298,1298,1299,1298,281
20230808,111600,705173825,1299,1299,1299,1299,2
20230808,111500,705171227,1300,1300,1300,1293,353
20230808,111400,704714319,1300,1300,1300,1300,20
20230808,111300,704688319,1297,1300,1300,1297,213
20230808,111200,704411458,1300,1297,1300,1297,3
20230808,111100,704407564,1297,1291,1297,1290,272
20230808,111000,704056424,1290,1293,1293,1290,6559
20230808,110900,695587597,1293,1293,1293,1293,801
20230808,110800,694551904,1296,1295,1296,1293,1784
20230808,110700,692244046,1295,1295,1295,1295,251
20230808,110600,691919001,1295,1293,1295,1293,232
20230808,110500,691618563,1292,1296,1296,1292,156
20230808,110400,691416971,1296,1294,1296,1291,2391
20230808,110300,688318260,1290,1295,1295,1290,5042
20230808,110200,681808466,1295,1294,1295,1290,58043
20230808,110100,606882135,1294,1296,1296,1294,5162
20230808,110000,600196882,1296,1298,1298,1296,5859
20230808,105900,592599880,1298,1298,1298,1298,2210
20230808,105800,589731300,1298,1299,1301,1298,1006
20230808,105700,588424794,1298,1300,1301,1298,16838
20230808,105600,566551585,1301,1306,1306,1301,385
20230808,105500,566050645,1306,1302,1306,1301,2821
20230808,105400,562379383,1307,1306,1307,1306,101
20230808,105300,562247476,1303,1307,1307,1303,1055
20230808,105200,560872727,1303,1307,1307,1303,5220
20230808,105100,554056203,1307,1307,1307,1307,0
20230808,105000,554056203,1307,1303,1307,1303,87
20230808,104900,553942698,1302,1302,1302,1302,213
20230808,104800,553665372,1302,1302,1302,1302,200
20230808,104700,553404972,1303,1303,1303,1303,2076
20230808,104600,550699944,1302,1302,1302,1302,77
20230808,104500,550599690,1302,1300,1302,1300,818
20230808,104400,549536090,1300,1300,1301,1300,794
20230808,104300,548503886,1300,1301,1301,1300,8349
20230808,104200,537649654,1301,1302,1302,1301,891
20230808,104100,536490119,1300,1303,1303,1300,3499
20230808,104000,531937970,1306,1306,1306,1306,0
20230808,103900,531937970,1306,1306,1306,1306,51
20230808,103800,531871364,1301,1301,1301,1301,0
20230808,103700,531871364,1301,1300,1301,1300,1723
20230808,103600,529630504,1300,1300,1301,1300,4036
20230808,103500,524381910,1302,1303,1308,1301,3188
20230808,103400,520232346,1302,1302,1302,1302,0
20230808,103300,520232346,1302,1303,1311,1302,2905
20230808,103200,516449007,1312,1300,1312,1300,22572
20230808,103100,487004513,1309,1307,1309,1300,34197
20230808,103000,442486675,1307,1308,1310,1307,630
20230808,102900,441662691,1308,1308,1308,1308,300
20230808,102800,441270291,1308,1307,1310,1307,11366
20230808,102700,426411627,1308,1311,1311,1308,12161
20230808,102600,410490612,1315,1311,1315,1311,625
20230808,102500,409670833,1315,1315,1316,1315,500
20230808,102400,409013037,1316,1316,1316,1316,15
20230808,102300,408993297,1311,1312,1312,1311,8055
20230808,102200,398426183,1312,1313,1313,1312,2876
20230808,102100,394652650,1312,1312,1312,1311,6726
20230808,102000,385831689,1311,1311,1312,1311,748
20230808,101900,384850485,1310,1321,1321,1310,23833
20230808,101800,353573088,1317,1317,1323,1317,123
20230808,101700,353411037,1317,1319,1324,1317,3008
20230808,101600,349449034,1324,1319,1325,1319,83
20230808,101500,349339502,1317,1319,1319,1317,4982
20230808,101400,342771675,1319,1319,1325,1318,1418
20230808,101300,340901196,1318,1318,1318,1318,2515
20230808,101200,337586426,1319,1324,1324,1319,40463
20230808,101100,284087742,1326,1326,1328,1326,5454
20230808,101000,276855734,1327,1324,1329,1324,1030
20230808,100900,275490475,1325,1326,1326,1325,298
20230808,100800,275095529,1325,1326,1326,1325,5102
20230808,100700,268334950,1326,1329,1329,1326,2898
20230808,100600,264491824,1329,1330,1330,1329,211
20230808,100500,264211255,1330,1330,1330,1330,0
20230808,100400,264211255,1330,1330,1330,1330,230
20230808,100300,263905355,1330,1330,1330,1330,0
20230808,100200,263905355,1330,1326,1330,1326,1652
20230808,100100,261714403,1327,1330,1330,1326,12461
20230808,100000,245168708,1332,1333,1333,1332,328
20230808,095900,244731803,1334,1334,1334,1334,127
20230808,095800,244562385,1334,1334,1334,1334,50
20230808,095700,244495685,1334,1334,1334,1334,501
20230808,095600,243827351,1328,1329,1329,1328,2494
20230808,095500,240515063,1330,1335,1335,1330,5981
20230808,095400,232558549,1335,1335,1335,1335,5
20230808,095300,232551874,1335,1336,1336,1335,163
20230808,095200,232334119,1335,1334,1335,1334,936
20230808,095100,231084980,1335,1335,1335,1335,0
20230808,095000,231084980,1335,1335,1335,1335,100
20230808,094900,230951480,1331,1332,1332,1331,55
20230808,094800,230878225,1332,1332,1332,1332,122
20230808,094700,230715721,1333,1333,1333,1333,1479
20230808,094600,228744214,1334,1334,1335,1334,2008
20230808,094500,226065539,1334,1334,1336,1334,2999
20230808,094400,222064871,1334,1334,1334,1334,0
20230808,094300,222064871,1334,1332,1334,1332,384
20230808,094200,221552873,1332,1332,1332,1331,88
20230808,094100,221435677,1332,1327,1332,1327,3433
20230808,094000,216880036,1326,1333,1333,1326,9149
20230808,093900,204718173,1333,1333,1333,1333,0
20230808,093800,204718173,1333,1333,1333,1333,0
20230808,093700,204718173,1333,1331,1333,1330,317
20230808,093600,204296529,1331,1331,1331,1331,0
20230808,093500,204296529,1331,1332,1332,1331,136
20230808,093400,204115477,1332,1334,1334,1332,1119
20230808,093300,202624560,1336,1334,1336,1334,1040
20230808,093200,201237120,1335,1335,1335,1335,621
20230808,093100,200408085,1334,1335,1335,1334,2812
20230808,093000,196654075,1332,1332,1332,1330,201
20230808,092900,196386685,1332,1333,1333,1332,251
20230808,092800,196052176,1333,1333,1336,1332,3091
20230808,092700,191931734,1333,1332,1333,1332,1102
20230808,092600,190463419,1327,1327,1327,1327,10
20230808,092500,190450149,1329,1329,1329,1329,10
20230808,092400,190436859,1329,1329,1329,1329,1154
20230808,092300,188903193,1327,1327,1328,1325,2142
20230808,092200,186060536,1323,1323,1323,1323,0
20230808,092100,186060536,1323,1325,1325,1323,10754
20230808,092000,171818787,1325,1325,1325,1325,5484
20230808,091900,164552487,1327,1331,1333,1326,22130
20230808,091800,135145801,1333,1333,1333,1333,105
20230808,091700,135005836,1333,1333,1333,1333,14
20230808,091600,134987174,1333,1331,1333,1330,3389
20230808,091500,130479013,1332,1338,1345,1331,1000
20230808,091400,129145516,1332,1338,1338,1332,2598
20230808,091300,125682610,1331,1334,1334,1331,4569
20230808,091200,119591790,1334,1334,1334,1334,2
20230808,091100,119589122,1331,1331,1331,1331,400
20230808,091000,119056722,1330,1336,1336,1330,14049
20230808,090900,100355427,1336,1337,1337,1335,4863
20230808,090800,93860495,1337,1336,1337,1335,3100
20230808,090700,89720951,1336,1343,1343,1336,1102
20230808,090600,88245114,1344,1348,1348,1344,1073
20230808,090500,86798754,1348,1352,1354,1348,10765
20230808,090400,72257933,1351,1350,1354,1350,1010
20230808,090300,70890943,1350,1350,1356,1350,3903
20230808,090200,65608243,1350,1342,1350,1342,3455
20230808,090100,60952627,1339,1340,1343,1339,8540
20230808,090000,49511500,1340,1330,1340,1330,37219