KissMeData/033170/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,190500,1248007115,1286,1286,1286,1286,16316
20230824,190400,1248007115,1286,1286,1286,1286,0
20230824,190300,1248007115,1286,1286,1286,1286,0
20230824,190200,1248007115,1286,1286,1286,1286,0
20230824,190100,1248007115,1286,1286,1286,1286,0
20230824,190000,1248007115,1286,1286,1286,1286,0
20230824,185900,1248007115,1286,1286,1286,1286,0
20230824,185800,1248007115,1286,1286,1286,1286,0
20230824,185700,1248007115,1286,1286,1286,1286,0
20230824,185600,1248007115,1286,1286,1286,1286,0
20230824,185500,1248007115,1286,1286,1286,1286,0
20230824,185400,1248007115,1286,1286,1286,1286,0
20230824,185300,1248007115,1286,1286,1286,1286,0
20230824,185200,1248007115,1286,1286,1286,1286,0
20230824,185100,1248007115,1286,1286,1286,1286,0
20230824,185000,1248007115,1286,1286,1286,1286,0
20230824,184900,1248007115,1286,1286,1286,1286,0
20230824,184800,1248007115,1286,1286,1286,1286,0
20230824,184700,1248007115,1286,1286,1286,1286,0
20230824,184600,1248007115,1286,1286,1286,1286,0
20230824,184500,1248007115,1286,1286,1286,1286,0
20230824,184400,1248007115,1286,1286,1286,1286,0
20230824,184300,1248007115,1286,1286,1286,1286,0
20230824,184200,1248007115,1286,1286,1286,1286,0
20230824,184100,1248007115,1286,1286,1286,1286,0
20230824,184000,1248007115,1286,1286,1286,1286,0
20230824,183900,1248007115,1286,1286,1286,1286,0
20230824,183800,1248007115,1286,1286,1286,1286,0
20230824,183700,1248007115,1286,1286,1286,1286,0
20230824,183600,1248007115,1286,1286,1286,1286,0
20230824,183500,1248007115,1286,1286,1286,1286,16316
20230824,183400,1248007115,1286,1286,1286,1286,0
20230824,183300,1248007115,1286,1286,1286,1286,0
20230824,183200,1248007115,1286,1286,1286,1286,0
20230824,183100,1248007115,1286,1286,1286,1286,0
20230824,183000,1248007115,1286,1286,1286,1286,0
20230824,182900,1248007115,1286,1286,1286,1286,0
20230824,182800,1248007115,1286,1286,1286,1286,0
20230824,182700,1248007115,1286,1286,1286,1286,0
20230824,182600,1248007115,1286,1286,1286,1286,0
20230824,182500,1248007115,1286,1286,1286,1286,0
20230824,182400,1248007115,1286,1286,1286,1286,0
20230824,182300,1248007115,1286,1286,1286,1286,0
20230824,182200,1248007115,1286,1286,1286,1286,0
20230824,182100,1248007115,1286,1286,1286,1286,0
20230824,182000,1248007115,1286,1286,1286,1286,0
20230824,181900,1248007115,1286,1286,1286,1286,0
20230824,181800,1248007115,1286,1286,1286,1286,0
20230824,181700,1248007115,1286,1286,1286,1286,0
20230824,181600,1248007115,1286,1286,1286,1286,0
20230824,181500,1248007115,1286,1286,1286,1286,0
20230824,181400,1248007115,1286,1286,1286,1286,0
20230824,181300,1248007115,1286,1286,1286,1286,0
20230824,181200,1248007115,1286,1286,1286,1286,0
20230824,181100,1248007115,1286,1286,1286,1286,0
20230824,181000,1248007115,1286,1286,1286,1286,0
20230824,180900,1248007115,1286,1286,1286,1286,0
20230824,180800,1248007115,1286,1286,1286,1286,0
20230824,180700,1248007115,1286,1286,1286,1286,0
20230824,180600,1248007115,1286,1286,1286,1286,0
20230824,180500,1248007115,1286,1286,1286,1286,16316
20230824,180400,1248007115,1286,1286,1286,1286,0
20230824,180300,1248007115,1286,1286,1286,1286,0
20230824,180200,1248007115,1286,1286,1286,1286,0
20230824,180100,1248007115,1286,1286,1286,1286,0
20230824,180000,1248007115,1286,1286,1286,1286,0
20230824,175900,1248007115,1286,1286,1286,1286,0
20230824,175800,1248007115,1286,1286,1286,1286,0
20230824,175700,1248007115,1286,1286,1286,1286,0
20230824,175600,1248007115,1286,1286,1286,1286,0
20230824,175500,1248007115,1286,1286,1286,1286,0
20230824,175400,1248007115,1286,1286,1286,1286,0
20230824,175300,1248007115,1286,1286,1286,1286,0
20230824,175200,1248007115,1286,1286,1286,1286,0
20230824,175100,1248007115,1286,1286,1286,1286,0
20230824,175000,1248007115,1286,1286,1286,1286,0
20230824,174900,1248007115,1286,1286,1286,1286,0
20230824,174800,1248007115,1286,1286,1286,1286,0
20230824,174700,1248007115,1286,1286,1286,1286,0
20230824,174600,1248007115,1286,1286,1286,1286,0
20230824,174500,1248007115,1286,1286,1286,1286,0
20230824,174400,1248007115,1286,1286,1286,1286,0
20230824,174300,1248007115,1286,1286,1286,1286,0
20230824,174200,1248007115,1286,1286,1286,1286,0
20230824,174100,1248007115,1286,1286,1286,1286,0
20230824,174000,1248007115,1286,1286,1286,1286,0
20230824,173900,1248007115,1286,1286,1286,1286,0
20230824,173800,1248007115,1286,1286,1286,1286,0
20230824,173700,1248007115,1286,1286,1286,1286,0
20230824,173600,1248007115,1286,1286,1286,1286,0
20230824,173500,1248007115,1286,1286,1286,1286,16316
20230824,173400,1248007115,1286,1286,1286,1286,0
20230824,173300,1248007115,1286,1286,1286,1286,0
20230824,173200,1248007115,1286,1286,1286,1286,0
20230824,173100,1248007115,1286,1286,1286,1286,0
20230824,173000,1248007115,1286,1286,1286,1286,0
20230824,172900,1248007115,1286,1286,1286,1286,0
20230824,172800,1248007115,1286,1286,1286,1286,0
20230824,172700,1248007115,1286,1286,1286,1286,0
20230824,172600,1248007115,1286,1286,1286,1286,0
20230824,172500,1248007115,1286,1286,1286,1286,0
20230824,172400,1248007115,1286,1286,1286,1286,0
20230824,172300,1248007115,1286,1286,1286,1286,0
20230824,172200,1248007115,1286,1286,1286,1286,0
20230824,172100,1248007115,1286,1286,1286,1286,0
20230824,172000,1248007115,1286,1286,1286,1286,0
20230824,171900,1248007115,1286,1286,1286,1286,0
20230824,171800,1248007115,1286,1286,1286,1286,0
20230824,171700,1248007115,1286,1286,1286,1286,0
20230824,171600,1248007115,1286,1286,1286,1286,0
20230824,171500,1248007115,1286,1286,1286,1286,0
20230824,171400,1248007115,1286,1286,1286,1286,0
20230824,171300,1248007115,1286,1286,1286,1286,0
20230824,171200,1248007115,1286,1286,1286,1286,0
20230824,171100,1248007115,1286,1286,1286,1286,0
20230824,171000,1248007115,1286,1286,1286,1286,0
20230824,170900,1248007115,1286,1286,1286,1286,0
20230824,170800,1248007115,1286,1286,1286,1286,0
20230824,170700,1248007115,1286,1286,1286,1286,0
20230824,170600,1248007115,1286,1286,1286,1286,0
20230824,170500,1248007115,1286,1286,1286,1286,16316
20230824,170400,1248007115,1286,1286,1286,1286,0
20230824,170300,1248007115,1286,1286,1286,1286,0
20230824,170200,1248007115,1286,1286,1286,1286,0
20230824,170100,1248007115,1286,1286,1286,1286,0
20230824,170000,1248007115,1286,1286,1286,1286,0
20230824,165900,1248007115,1286,1286,1286,1286,0
20230824,165800,1248007115,1286,1286,1286,1286,0
20230824,165700,1248007115,1286,1286,1286,1286,0
20230824,165600,1248007115,1286,1286,1286,1286,0
20230824,165500,1248007115,1286,1286,1286,1286,0
20230824,165400,1248007115,1286,1286,1286,1286,0
20230824,165300,1248007115,1286,1286,1286,1286,0
20230824,165200,1248007115,1286,1286,1286,1286,0
20230824,165100,1248007115,1286,1286,1286,1286,0
20230824,165000,1248007115,1286,1286,1286,1286,0
20230824,164900,1248007115,1286,1286,1286,1286,0
20230824,164800,1248007115,1286,1286,1286,1286,0
20230824,164700,1248007115,1286,1286,1286,1286,0
20230824,164600,1248007115,1286,1286,1286,1286,0
20230824,164500,1248007115,1286,1286,1286,1286,0
20230824,164400,1248007115,1286,1286,1286,1286,0
20230824,164300,1248007115,1286,1286,1286,1286,0
20230824,164200,1248007115,1286,1286,1286,1286,0
20230824,164100,1248007115,1286,1286,1286,1286,0
20230824,164000,1248007115,1286,1286,1286,1286,0
20230824,163900,1248007115,1286,1286,1286,1286,0
20230824,163800,1248007115,1286,1286,1286,1286,0
20230824,163700,1248007115,1286,1286,1286,1286,0
20230824,163600,1248007115,1286,1286,1286,1286,0
20230824,163500,1248007115,1286,1286,1286,1286,16316
20230824,163400,1248007115,1286,1286,1286,1286,0
20230824,163300,1248007115,1286,1286,1286,1286,0
20230824,163200,1248007115,1286,1286,1286,1286,0
20230824,163100,1248007115,1286,1286,1286,1286,0
20230824,163000,1248007115,1286,1286,1286,1286,0
20230824,162900,1248007115,1286,1286,1286,1286,0
20230824,162800,1248007115,1286,1286,1286,1286,0
20230824,162700,1248007115,1286,1286,1286,1286,0
20230824,162600,1248007115,1286,1286,1286,1286,0
20230824,162500,1248007115,1286,1286,1286,1286,0
20230824,162400,1248007115,1286,1286,1286,1286,0
20230824,162300,1248007115,1286,1286,1286,1286,0
20230824,162200,1248007115,1286,1286,1286,1286,0
20230824,162100,1248007115,1286,1286,1286,1286,0
20230824,162000,1248007115,1286,1286,1286,1286,0
20230824,161900,1248007115,1286,1286,1286,1286,0
20230824,161800,1248007115,1286,1286,1286,1286,0
20230824,161700,1248007115,1286,1286,1286,1286,0
20230824,161600,1248007115,1286,1286,1286,1286,0
20230824,161500,1248007115,1286,1286,1286,1286,0
20230824,161400,1248007115,1286,1286,1286,1286,0
20230824,161300,1248007115,1286,1286,1286,1286,0
20230824,161200,1248007115,1286,1286,1286,1286,0
20230824,161100,1248007115,1286,1286,1286,1286,0
20230824,161000,1248007115,1286,1286,1286,1286,0
20230824,160900,1248007115,1286,1286,1286,1286,0
20230824,160800,1248007115,1286,1286,1286,1286,0
20230824,160700,1248007115,1286,1286,1286,1286,0
20230824,160600,1248007115,1286,1286,1286,1286,0
20230824,160500,1248007115,1286,1286,1286,1286,16316
20230824,160400,1248007115,1286,1286,1286,1286,0
20230824,160300,1248007115,1286,1286,1286,1286,0
20230824,160200,1248007115,1286,1286,1286,1286,0
20230824,160100,1248007115,1286,1286,1286,1286,0
20230824,160000,1248007115,1286,1286,1286,1286,0
20230824,155900,1248007115,1286,1286,1286,1286,0
20230824,155800,1248007115,1286,1286,1286,1286,0
20230824,155700,1248007115,1286,1286,1286,1286,0
20230824,155600,1248007115,1286,1286,1286,1286,0
20230824,155500,1248007115,1286,1286,1286,1286,0
20230824,155400,1248007115,1286,1286,1286,1286,0
20230824,155300,1248007115,1286,1286,1286,1286,0
20230824,155200,1248007115,1286,1286,1286,1286,0
20230824,155100,1248007115,1286,1286,1286,1286,0
20230824,155000,1248007115,1286,1286,1286,1286,0
20230824,154900,1248007115,1286,1286,1286,1286,0
20230824,154800,1248007115,1286,1286,1286,1286,0
20230824,154700,1248007115,1286,1286,1286,1286,0
20230824,154600,1248007115,1286,1286,1286,1286,0
20230824,154500,1248007115,1286,1286,1286,1286,0
20230824,154400,1248007115,1286,1286,1286,1286,0
20230824,154300,1248007115,1286,1286,1286,1286,0
20230824,154200,1248007115,1286,1286,1286,1286,0
20230824,154100,1248007115,1286,1286,1286,1286,0
20230824,154000,1248007115,1286,1286,1286,1286,0
20230824,153900,1248007115,1286,1286,1286,1286,0
20230824,153800,1248007115,1286,1286,1286,1286,0
20230824,153700,1248007115,1286,1286,1286,1286,0
20230824,153600,1248007115,1286,1286,1286,1286,0
20230824,153500,1248007115,1286,1286,1286,1286,16316
20230824,153400,1248007115,1286,1286,1286,1286,0
20230824,153300,1248007115,1286,1286,1286,1286,0
20230824,153200,1248007115,1286,1286,1286,1286,0
20230824,153100,1248007115,1286,1286,1286,1286,0
20230824,153000,1248007115,1286,1286,1286,1286,16316
20230824,152900,1227024739,1286,1286,1286,1286,0
20230824,152800,1227024739,1286,1286,1286,1286,0
20230824,152700,1227024739,1286,1286,1286,1286,0
20230824,152600,1227024739,1286,1286,1286,1286,0
20230824,152500,1227024739,1286,1286,1286,1286,0
20230824,152400,1227024739,1286,1286,1286,1286,0
20230824,152300,1227024739,1286,1286,1286,1286,0
20230824,152200,1227024739,1286,1286,1286,1286,0
20230824,152100,1227024739,1286,1286,1286,1286,0
20230824,152000,1227024739,1286,1286,1286,1286,0
20230824,151900,1227024739,1286,1285,1286,1285,2000
20230824,151800,1224454568,1282,1283,1286,1282,7161
20230824,151700,1215267645,1283,1285,1285,1283,1196
20230824,151600,1213731029,1284,1282,1284,1281,13929
20230824,151500,1195865957,1282,1283,1283,1282,698
20230824,151400,1194970963,1283,1282,1283,1282,60
20230824,151300,1194893985,1282,1282,1282,1282,1683
20230824,151200,1192736379,1282,1282,1282,1282,6
20230824,151100,1192728687,1282,1282,1282,1282,1914
20230824,151000,1190274939,1282,1282,1282,1282,2
20230824,150900,1190272375,1284,1282,1284,1281,2771
20230824,150800,1186714867,1284,1283,1284,1283,780
20230824,150700,1185713437,1284,1284,1284,1284,0
20230824,150600,1185713437,1284,1284,1284,1284,10
20230824,150500,1185700597,1284,1284,1284,1284,0
20230824,150400,1185700597,1284,1282,1284,1282,1458
20230824,150300,1183831373,1282,1282,1282,1282,1117
20230824,150200,1182399379,1282,1283,1283,1282,59
20230824,150100,1182323697,1282,1282,1282,1282,319
20230824,150000,1181914739,1284,1280,1284,1280,12345
20230824,145900,1166112741,1280,1280,1280,1280,0
20230824,145800,1166112741,1280,1282,1282,1280,2649
20230824,145700,1162721007,1282,1282,1282,1282,63
20230824,145600,1162640241,1283,1283,1283,1283,200
20230824,145500,1162383641,1283,1283,1283,1283,3855
20230824,145400,1157437676,1280,1280,1280,1280,76
20230824,145300,1157340396,1279,1279,1279,1279,10000
20230824,145200,1144550396,1279,1279,1279,1279,0
20230824,145100,1144550396,1279,1282,1282,1279,5466
20230824,145000,1137555138,1282,1282,1282,1282,4
20230824,144900,1137550010,1282,1282,1282,1282,9
20230824,144800,1137538472,1284,1284,1284,1284,0
20230824,144700,1137538472,1284,1284,1284,1284,0
20230824,144600,1137538472,1284,1284,1284,1284,113
20230824,144500,1137393380,1283,1283,1283,1283,0
20230824,144400,1137393380,1283,1283,1283,1283,1040
20230824,144300,1136059060,1283,1283,1283,1283,301
20230824,144200,1135672877,1283,1283,1284,1283,2241
20230824,144100,1132795911,1282,1281,1282,1281,1308
20230824,144000,1131120292,1282,1281,1282,1281,246
20230824,143900,1130805133,1282,1282,1282,1282,199
20230824,143800,1130550015,1281,1282,1282,1281,5036
20230824,143700,1124098898,1281,1281,1281,1281,856
20230824,143600,1123002362,1281,1281,1281,1281,518
20230824,143500,1122338804,1281,1281,1281,1281,371
20230824,143400,1121863553,1281,1281,1281,1281,296
20230824,143300,1121484377,1281,1281,1281,1281,488
20230824,143200,1120859249,1284,1284,1284,1281,357
20230824,143100,1120401838,1281,1284,1284,1281,744
20230824,143000,1119448720,1281,1285,1285,1281,1013
20230824,142900,1118149880,1285,1281,1285,1281,101
20230824,142800,1118020149,1281,1281,1281,1281,0
20230824,142700,1118020149,1281,1281,1281,1281,0
20230824,142600,1118020149,1281,1281,1281,1281,1488
20230824,142500,1116114021,1281,1281,1281,1281,300
20230824,142400,1115729721,1281,1281,1281,1281,273
20230824,142300,1115380008,1281,1283,1283,1281,1158
20230824,142200,1113895787,1283,1283,1283,1283,0
20230824,142100,1113895787,1283,1283,1283,1283,210
20230824,142000,1113626357,1285,1285,1285,1285,0
20230824,141900,1113626357,1285,1283,1285,1283,3
20230824,141800,1113622506,1283,1283,1283,1283,2
20230824,141700,1113619940,1285,1284,1285,1283,70
20230824,141600,1113530057,1285,1285,1285,1285,3
20230824,141500,1113526202,1284,1284,1284,1284,0
20230824,141400,1113526202,1284,1284,1284,1284,20
20230824,141300,1113500522,1284,1284,1284,1284,0
20230824,141200,1113500522,1284,1284,1284,1284,0
20230824,141100,1113500522,1284,1284,1284,1284,3
20230824,141000,1113496670,1286,1286,1286,1285,3
20230824,140900,1113492813,1286,1285,1286,1285,100
20230824,140800,1113364277,1283,1283,1283,1283,100
20230824,140700,1113235977,1283,1283,1283,1283,0
20230824,140600,1113235977,1283,1283,1283,1283,0
20230824,140500,1113235977,1283,1285,1286,1283,1757
20230824,140400,1110976518,1286,1286,1286,1286,0
20230824,140300,1110976518,1286,1283,1286,1283,1084
20230824,140200,1109582538,1283,1283,1283,1283,31
20230824,140100,1109542765,1283,1284,1284,1283,403
20230824,140000,1109025332,1284,1285,1285,1284,105
20230824,135900,1108890411,1284,1284,1284,1284,51
20230824,135800,1108824927,1285,1285,1285,1285,0
20230824,135700,1108824927,1285,1285,1285,1285,1407
20230824,135600,1107016932,1285,1286,1286,1285,602
20230824,135500,1106242974,1286,1285,1286,1284,539
20230824,135400,1105550387,1285,1284,1285,1284,686
20230824,135300,1104669387,1284,1284,1284,1281,305
20230824,135200,1104277770,1283,1282,1283,1282,702
20230824,135100,1103377106,1282,1281,1282,1280,99
20230824,135000,1103250340,1281,1281,1281,1281,0
20230824,134900,1103250340,1281,1281,1281,1281,6
20230824,134800,1103242654,1281,1281,1281,1281,461
20230824,134700,1102652113,1281,1281,1281,1281,33
20230824,134600,1102609840,1283,1283,1283,1283,0
20230824,134500,1102609840,1283,1283,1283,1283,0
20230824,134400,1102609840,1283,1283,1283,1283,0
20230824,134300,1102609840,1283,1281,1283,1281,345
20230824,134200,1102167209,1281,1281,1281,1281,11
20230824,134100,1102153118,1281,1279,1281,1279,3205
20230824,134000,1098047921,1279,1280,1280,1279,1563
20230824,133900,1096047890,1281,1280,1281,1280,830
20230824,133800,1094985402,1280,1280,1280,1280,0
20230824,133700,1094985402,1280,1280,1280,1280,30
20230824,133600,1094947002,1280,1280,1280,1280,210
20230824,133500,1094678202,1280,1281,1281,1280,350
20230824,133400,1094229902,1281,1281,1281,1281,111
20230824,133300,1094087711,1280,1280,1280,1280,300
20230824,133200,1093703711,1281,1281,1281,1281,12
20230824,133100,1093688339,1281,1281,1281,1281,2
20230824,133000,1093685777,1281,1280,1281,1280,885
20230824,132900,1092552592,1281,1281,1281,1281,1067
20230824,132800,1091185765,1279,1281,1281,1279,950
20230824,132700,1089970476,1281,1282,1282,1281,1136
20230824,132600,1088515226,1282,1282,1282,1282,156
20230824,132500,1088315234,1285,1285,1285,1285,7
20230824,132400,1088306239,1285,1285,1285,1285,3
20230824,132300,1088302384,1285,1285,1285,1285,102
20230824,132200,1088171314,1285,1285,1285,1285,50
20230824,132100,1088107064,1285,1285,1285,1285,24
20230824,132000,1088076224,1285,1285,1285,1285,667
20230824,131900,1087219129,1285,1284,1285,1280,1452
20230824,131800,1085357264,1284,1284,1284,1284,400
20230824,131700,1084843664,1284,1284,1285,1284,1562
20230824,131600,1082838053,1283,1283,1283,1283,100
20230824,131500,1082709753,1283,1283,1283,1283,0
20230824,131400,1082709753,1283,1283,1283,1283,31
20230824,131300,1082669980,1280,1281,1281,1280,1719
20230824,131200,1080469659,1280,1280,1280,1280,0
20230824,131100,1080469659,1280,1280,1280,1280,1694
20230824,131000,1078301339,1283,1283,1283,1282,2004
20230824,130900,1075730673,1283,1283,1283,1283,880
20230824,130800,1074601633,1283,1283,1283,1283,0
20230824,130700,1074601633,1283,1280,1283,1280,208
20230824,130600,1074335168,1279,1279,1279,1279,0
20230824,130500,1074335168,1279,1279,1279,1279,0
20230824,130400,1074335168,1279,1279,1279,1279,1149
20230824,130300,1072865597,1279,1279,1279,1279,100
20230824,130200,1072737697,1278,1278,1278,1278,12
20230824,130100,1072722361,1278,1278,1278,1278,0
20230824,130000,1072722361,1278,1278,1285,1278,53
20230824,125900,1072654620,1285,1285,1285,1285,0
20230824,125800,1072654620,1285,1285,1285,1285,0
20230824,125700,1072654620,1285,1285,1285,1285,300
20230824,125600,1072269120,1285,1285,1285,1285,0
20230824,125500,1072269120,1285,1285,1285,1285,388
20230824,125400,1071770540,1286,1286,1286,1286,11
20230824,125300,1071756394,1277,1277,1277,1277,0
20230824,125200,1071756394,1277,1278,1278,1277,1179
20230824,125100,1070250328,1279,1287,1287,1279,2120
20230824,125000,1067538244,1280,1284,1287,1280,1400
20230824,124900,1065743633,1283,1283,1283,1283,0
20230824,124800,1065743633,1283,1283,1283,1283,2
20230824,124700,1065741067,1283,1281,1283,1280,1617
20230824,124600,1063670137,1280,1280,1280,1280,0
20230824,124500,1063670137,1280,1280,1280,1280,0
20230824,124400,1063670137,1280,1280,1280,1280,0
20230824,124300,1063670137,1280,1280,1280,1280,0
20230824,124200,1063670137,1280,1280,1280,1280,0
20230824,124100,1063670137,1280,1280,1280,1280,0
20230824,124000,1063670137,1280,1280,1280,1280,0
20230824,123900,1063670137,1280,1280,1280,1280,0
20230824,123800,1063670137,1280,1280,1280,1280,0
20230824,123700,1063670137,1280,1284,1284,1280,2001
20230824,123600,1061108189,1282,1282,1282,1282,0
20230824,123500,1061108189,1282,1282,1282,1282,20
20230824,123400,1061082549,1282,1282,1282,1282,359
20230824,123300,1060622311,1283,1283,1283,1283,0
20230824,123200,1060622311,1283,1283,1283,1283,30
20230824,123100,1060583821,1284,1284,1284,1284,0
20230824,123000,1060583821,1284,1284,1284,1284,0
20230824,122900,1060583821,1284,1284,1284,1284,84
20230824,122800,1060475965,1284,1284,1284,1284,0
20230824,122700,1060475965,1284,1284,1284,1284,1
20230824,122600,1060474681,1284,1284,1284,1284,150
20230824,122500,1060282081,1284,1284,1284,1284,5
20230824,122400,1060275661,1286,1285,1286,1285,500
20230824,122300,1059633061,1279,1279,1279,1279,0
20230824,122200,1059633061,1279,1282,1282,1279,2000
20230824,122100,1057073468,1281,1281,1281,1281,0
20230824,122000,1057073468,1281,1281,1281,1281,50
20230824,121900,1057009418,1285,1285,1285,1285,76
20230824,121800,1056911758,1285,1285,1285,1285,0
20230824,121700,1056911758,1285,1285,1285,1285,2907
20230824,121600,1053176263,1280,1280,1280,1280,32172
20230824,121500,1011996103,1280,1281,1281,1280,409
20230824,121400,1011472578,1280,1280,1280,1280,100
20230824,121300,1011344578,1281,1279,1281,1279,7514
20230824,121200,1001730654,1281,1282,1282,1281,3148
20230824,121100,997698064,1282,1282,1282,1282,0
20230824,121000,997698064,1282,1284,1284,1282,2296
20230824,120900,994752554,1284,1284,1284,1284,0
20230824,120800,994752554,1284,1284,1284,1284,100
20230824,120700,994624154,1284,1284,1284,1284,0
20230824,120600,994624154,1284,1284,1284,1284,20
20230824,120500,994598474,1284,1284,1284,1284,400
20230824,120400,994084874,1284,1284,1284,1284,200
20230824,120300,993828074,1284,1284,1284,1284,0
20230824,120200,993828074,1284,1284,1284,1284,1300
20230824,120100,992158874,1285,1285,1285,1285,501
20230824,120000,991515089,1285,1281,1285,1281,4130
20230824,115900,986216039,1285,1285,1285,1285,180
20230824,115800,985984739,1285,1286,1286,1284,150
20230824,115700,985791929,1279,1281,1281,1279,2171
20230824,115600,983014140,1287,1287,1287,1287,8
20230824,115500,983003844,1280,1280,1280,1280,48
20230824,115400,982942404,1279,1279,1279,1279,0
20230824,115300,982942404,1279,1279,1279,1279,0
20230824,115200,982942404,1279,1283,1283,1279,5791
20230824,115100,975530785,1289,1289,1289,1289,0
20230824,115000,975530785,1289,1289,1289,1289,0
20230824,114900,975530785,1289,1289,1289,1289,0
20230824,114800,975530785,1289,1289,1289,1289,0
20230824,114700,975530785,1289,1289,1289,1289,0
20230824,114600,975530785,1289,1289,1289,1289,0
20230824,114500,975530785,1289,1289,1289,1289,19
20230824,114400,975506294,1280,1286,1286,1280,2035
20230824,114300,972900150,1286,1286,1286,1286,0
20230824,114200,972900150,1286,1286,1286,1286,30
20230824,114100,972861570,1286,1287,1287,1286,725
20230824,114000,971929209,1288,1289,1289,1288,103
20230824,113900,971796443,1290,1290,1290,1290,1
20230824,113800,971795153,1292,1292,1292,1292,0
20230824,113700,971795153,1292,1292,1292,1292,0
20230824,113600,971795153,1292,1292,1292,1292,0
20230824,113500,971795153,1292,1282,1292,1277,6508
20230824,113400,963462868,1281,1284,1284,1280,9058
20230824,113300,951862654,1284,1286,1286,1284,1490
20230824,113200,949948114,1284,1294,1294,1284,4005
20230824,113100,944804644,1286,1286,1286,1286,0
20230824,113000,944804644,1286,1289,1289,1284,4010
20230824,112900,939650075,1294,1289,1294,1289,478
20230824,112800,939033928,1289,1290,1290,1289,752
20230824,112700,938064560,1289,1296,1296,1289,333
20230824,112600,937635040,1296,1296,1296,1296,0
20230824,112500,937635040,1296,1296,1296,1296,6
20230824,112400,937627264,1298,1298,1298,1298,0
20230824,112300,937627264,1298,1298,1298,1298,0
20230824,112200,937627264,1298,1298,1298,1297,19
20230824,112100,937602603,1290,1290,1290,1290,218
20230824,112000,937321383,1301,1294,1301,1294,500
20230824,111900,936672038,1294,1294,1294,1294,0
20230824,111800,936672038,1294,1294,1299,1294,76
20230824,111700,936573644,1294,1293,1294,1293,343
20230824,111600,936130072,1285,1300,1300,1273,68574
20230824,111500,847714903,1302,1302,1302,1302,205
20230824,111400,847447993,1304,1301,1304,1301,211
20230824,111300,847173458,1301,1300,1301,1300,72
20230824,111200,847079844,1300,1300,1300,1300,76
20230824,111100,846981044,1300,1299,1300,1299,1017
20230824,111000,845659944,1299,1299,1299,1299,1000
20230824,110900,844360944,1299,1299,1299,1299,474
20230824,110800,843745218,1299,1300,1300,1299,2861
20230824,110700,840026925,1301,1301,1304,1301,288
20230824,110600,839652003,1301,1301,1301,1301,0
20230824,110500,839652003,1301,1301,1301,1301,1
20230824,110400,839650702,1305,1305,1305,1305,0
20230824,110300,839650702,1305,1305,1305,1305,55
20230824,110200,839578927,1305,1305,1305,1305,4287
20230824,110100,833984392,1305,1305,1305,1305,1
20230824,110000,833983087,1300,1300,1300,1300,1196
20230824,105900,832428287,1305,1305,1305,1305,1
20230824,105800,832426982,1300,1300,1300,1300,58
20230824,105700,832351582,1300,1300,1300,1300,300
20230824,105600,831961582,1300,1300,1300,1300,129
20230824,105500,831793882,1300,1301,1301,1300,1400
20230824,105400,829973682,1300,1300,1300,1300,0
20230824,105300,829973682,1300,1305,1305,1300,422
20230824,105200,829424982,1300,1300,1300,1300,0
20230824,105100,829424982,1300,1300,1300,1300,214
20230824,105000,829146782,1300,1301,1301,1300,386
20230824,104900,828644981,1300,1305,1305,1300,229
20230824,104800,828347117,1304,1304,1304,1300,2048
20230824,104700,825676577,1305,1303,1305,1303,35
20230824,104600,825630913,1303,1303,1303,1303,0
20230824,104500,825630913,1303,1301,1303,1301,11
20230824,104400,825616600,1299,1303,1303,1299,3909
20230824,104300,820538253,1305,1305,1305,1305,1
20230824,104200,820536948,1299,1305,1305,1299,1932
20230824,104100,818024977,1301,1302,1302,1301,996
20230824,104000,816728839,1302,1302,1302,1302,924
20230824,103900,815525791,1302,1303,1303,1302,86
20230824,103800,815413743,1303,1303,1303,1303,76
20230824,103700,815314715,1302,1302,1302,1302,536
20230824,103600,814616843,1302,1302,1302,1302,0
20230824,103500,814616843,1302,1302,1302,1302,38
20230824,103400,814567367,1306,1306,1306,1306,110
20230824,103300,814423707,1307,1307,1307,1307,41
20230824,103200,814370120,1307,1308,1308,1302,1037
20230824,103100,813014770,1301,1301,1301,1301,18
20230824,103000,812991352,1301,1309,1309,1301,8096
20230824,102900,802437130,1308,1308,1308,1308,0
20230824,102800,802437130,1308,1307,1309,1307,608
20230824,102700,801642466,1307,1309,1309,1307,801
20230824,102600,800595555,1308,1308,1308,1308,2
20230824,102500,800592939,1307,1307,1307,1307,70
20230824,102400,800501449,1307,1307,1307,1307,381
20230824,102300,800003482,1307,1307,1307,1307,3
20230824,102200,799999561,1306,1305,1309,1305,2193
20230824,102100,797137628,1302,1302,1302,1302,0
20230824,102000,797137628,1302,1304,1304,1302,1617
20230824,101900,795030992,1304,1304,1304,1304,0
20230824,101800,795030992,1304,1304,1304,1304,100
20230824,101700,794900592,1304,1310,1310,1304,801
20230824,101600,793856082,1304,1306,1306,1304,770
20230824,101500,792850502,1307,1306,1307,1306,101
20230824,101400,792718496,1310,1310,1310,1310,186
20230824,101300,792474836,1306,1310,1310,1306,3213
20230824,101200,788273372,1313,1313,1313,1313,1899
20230824,101100,785779985,1313,1313,1313,1313,326
20230824,101000,785351947,1314,1311,1314,1308,347
20230824,100900,784897630,1314,1310,1314,1310,1170
20230824,100800,783362406,1310,1310,1310,1310,5
20230824,100700,783355856,1310,1310,1310,1310,12
20230824,100600,783340136,1315,1312,1315,1311,5814
20230824,100500,775704915,1313,1305,1313,1305,6300
20230824,100400,767457829,1305,1305,1305,1305,50
20230824,100300,767392579,1305,1306,1307,1305,5142
20230824,100200,760675582,1306,1304,1306,1304,1035
20230824,100100,759325323,1304,1304,1304,1304,110
20230824,100000,759181883,1299,1299,1299,1299,2
20230824,095900,759179285,1299,1299,1299,1299,510
20230824,095800,758516795,1299,1302,1302,1299,2174
20230824,095700,755690748,1302,1305,1305,1302,7
20230824,095600,755681628,1306,1306,1306,1304,3628
20230824,095500,750944322,1305,1305,1306,1305,198
20230824,095400,750685931,1305,1303,1305,1303,4450
20230824,095300,744878857,1303,1303,1305,1303,122
20230824,095200,744719889,1305,1305,1305,1305,6
20230824,095100,744712059,1300,1305,1305,1300,45
20230824,095000,744653394,1305,1300,1305,1299,255
20230824,094900,744322116,1299,1299,1299,1299,300
20230824,094800,743932416,1299,1299,1305,1298,3618
20230824,094700,739228861,1300,1300,1300,1299,1369
20230824,094600,737450009,1301,1298,1301,1298,1754
20230824,094500,735170185,1299,1300,1300,1298,3252
20230824,094400,730946174,1300,1308,1308,1300,6888
20230824,094300,721990390,1300,1308,1308,1300,1741
20230824,094200,719725349,1302,1302,1303,1302,6071
20230824,094100,711820495,1302,1305,1305,1301,10137
20230824,094000,698619856,1302,1305,1309,1302,2935
20230824,093900,694794880,1305,1307,1309,1304,5480
20230824,093800,687647126,1310,1310,1310,1305,4071
20230824,093700,682334247,1310,1307,1310,1305,6164
20230824,093600,674283437,1306,1306,1310,1306,2803
20230824,093500,670617519,1310,1310,1310,1306,1073
20230824,093400,669216093,1310,1306,1310,1306,9193
20230824,093300,657203211,1306,1313,1313,1306,9954
20230824,093200,644187947,1313,1313,1313,1313,1152
20230824,093100,642675371,1313,1310,1313,1308,534
20230824,093000,641975243,1310,1313,1313,1310,2483
20230824,092900,638718736,1313,1307,1313,1307,1292
20230824,092800,637026250,1307,1309,1309,1307,13912
20230824,092700,618836211,1308,1312,1312,1308,910
20230824,092600,617643599,1311,1308,1311,1307,2146
20230824,092500,614833431,1310,1311,1311,1310,580
20230824,092400,614073331,1311,1308,1311,1308,94
20230824,092300,613950274,1306,1313,1314,1305,3290
20230824,092200,609649832,1313,1314,1314,1308,2521
20230824,092100,606347845,1314,1315,1316,1309,919
20230824,092000,605139412,1309,1312,1315,1309,4172
20230824,091900,599665508,1312,1314,1315,1312,2123
20230824,091800,596876464,1316,1314,1316,1306,2566
20230824,091700,593504701,1305,1304,1315,1304,1830
20230824,091600,591113467,1304,1309,1312,1304,20807
20230824,091500,563894812,1310,1317,1318,1310,9468
20230824,091400,551463512,1318,1318,1325,1316,5268
20230824,091300,544513158,1318,1308,1325,1308,24953
20230824,091200,511722148,1307,1309,1313,1307,25926
20230824,091100,477792192,1311,1314,1314,1308,19190
20230824,091000,452654906,1314,1337,1337,1309,108251
20230824,090900,308916127,1335,1289,1349,1289,163659
20230824,090800,91852195,1290,1282,1290,1278,3079
20230824,090700,87896630,1278,1283,1284,1276,861
20230824,090600,86791979,1284,1280,1285,1275,15307
20230824,090500,67246012,1285,1280,1287,1279,7175
20230824,090400,58045161,1281,1290,1293,1281,6507
20230824,090300,49664463,1290,1289,1294,1283,19200
20230824,090200,24876831,1288,1288,1288,1281,7141
20230824,090100,15692556,1289,1288,1289,1288,4081
20230824,090000,10434576,1289,1285,1289,1271,8115