KissMeData/033170/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,190700,728330820,1225,1225,1225,1225,22380
20230816,190600,728330820,1225,1225,1225,1225,0
20230816,190500,728330820,1225,1225,1225,1225,0
20230816,190400,728330820,1225,1225,1225,1225,0
20230816,190300,728330820,1225,1225,1225,1225,0
20230816,190200,728330820,1225,1225,1225,1225,0
20230816,190100,728330820,1225,1225,1225,1225,0
20230816,190000,728330820,1225,1225,1225,1225,0
20230816,185900,728330820,1225,1225,1225,1225,0
20230816,185800,728330820,1225,1225,1225,1225,0
20230816,185700,728330820,1225,1225,1225,1225,0
20230816,185600,728330820,1225,1225,1225,1225,0
20230816,185500,728330820,1225,1225,1225,1225,0
20230816,185400,728330820,1225,1225,1225,1225,0
20230816,185300,728330820,1225,1225,1225,1225,0
20230816,185200,728330820,1225,1225,1225,1225,0
20230816,185100,728330820,1225,1225,1225,1225,0
20230816,185000,728330820,1225,1225,1225,1225,0
20230816,184900,728330820,1225,1225,1225,1225,0
20230816,184800,728330820,1225,1225,1225,1225,0
20230816,184700,728330820,1225,1225,1225,1225,0
20230816,184600,728330820,1225,1225,1225,1225,0
20230816,184500,728330820,1225,1225,1225,1225,0
20230816,184400,728330820,1225,1225,1225,1225,0
20230816,184300,728330820,1225,1225,1225,1225,0
20230816,184200,728330820,1225,1225,1225,1225,0
20230816,184100,728330820,1225,1225,1225,1225,0
20230816,184000,728330820,1225,1225,1225,1225,0
20230816,183900,728330820,1225,1225,1225,1225,0
20230816,183800,728330820,1225,1225,1225,1225,0
20230816,183700,728330820,1225,1225,1225,1225,22380
20230816,183600,728330820,1225,1225,1225,1225,0
20230816,183500,728330820,1225,1225,1225,1225,0
20230816,183400,728330820,1225,1225,1225,1225,0
20230816,183300,728330820,1225,1225,1225,1225,0
20230816,183200,728330820,1225,1225,1225,1225,0
20230816,183100,728330820,1225,1225,1225,1225,0
20230816,183000,728330820,1225,1225,1225,1225,0
20230816,182900,728330820,1225,1225,1225,1225,0
20230816,182800,728330820,1225,1225,1225,1225,0
20230816,182700,728330820,1225,1225,1225,1225,0
20230816,182600,728330820,1225,1225,1225,1225,0
20230816,182500,728330820,1225,1225,1225,1225,0
20230816,182400,728330820,1225,1225,1225,1225,0
20230816,182300,728330820,1225,1225,1225,1225,0
20230816,182200,728330820,1225,1225,1225,1225,0
20230816,182100,728330820,1225,1225,1225,1225,0
20230816,182000,728330820,1225,1225,1225,1225,0
20230816,181900,728330820,1225,1225,1225,1225,0
20230816,181800,728330820,1225,1225,1225,1225,0
20230816,181700,728330820,1225,1225,1225,1225,0
20230816,181600,728330820,1225,1225,1225,1225,0
20230816,181500,728330820,1225,1225,1225,1225,0
20230816,181400,728330820,1225,1225,1225,1225,0
20230816,181300,728330820,1225,1225,1225,1225,0
20230816,181200,728330820,1225,1225,1225,1225,0
20230816,181100,728330820,1225,1225,1225,1225,0
20230816,181000,728330820,1225,1225,1225,1225,0
20230816,180900,728330820,1225,1225,1225,1225,0
20230816,180800,728330820,1225,1225,1225,1225,0
20230816,180700,728330820,1225,1225,1225,1225,22380
20230816,180600,728330820,1225,1225,1225,1225,0
20230816,180500,728330820,1225,1225,1225,1225,0
20230816,180400,728330820,1225,1225,1225,1225,0
20230816,180300,728330820,1225,1225,1225,1225,0
20230816,180200,728330820,1225,1225,1225,1225,0
20230816,180100,728330820,1225,1225,1225,1225,0
20230816,180000,728330820,1225,1225,1225,1225,0
20230816,175900,728330820,1225,1225,1225,1225,0
20230816,175800,728330820,1225,1225,1225,1225,0
20230816,175700,728330820,1225,1225,1225,1225,0
20230816,175600,728330820,1225,1225,1225,1225,0
20230816,175500,728330820,1225,1225,1225,1225,0
20230816,175400,728330820,1225,1225,1225,1225,0
20230816,175300,728330820,1225,1225,1225,1225,0
20230816,175200,728330820,1225,1225,1225,1225,0
20230816,175100,728330820,1225,1225,1225,1225,0
20230816,175000,728330820,1225,1225,1225,1225,0
20230816,174900,728330820,1225,1225,1225,1225,0
20230816,174800,728330820,1225,1225,1225,1225,0
20230816,174700,728330820,1225,1225,1225,1225,0
20230816,174600,728330820,1225,1225,1225,1225,0
20230816,174500,728330820,1225,1225,1225,1225,0
20230816,174400,728330820,1225,1225,1225,1225,0
20230816,174300,728330820,1225,1225,1225,1225,0
20230816,174200,728330820,1225,1225,1225,1225,0
20230816,174100,728330820,1225,1225,1225,1225,0
20230816,174000,728330820,1225,1225,1225,1225,0
20230816,173900,728330820,1225,1225,1225,1225,0
20230816,173800,728330820,1225,1225,1225,1225,0
20230816,173700,728330820,1225,1225,1225,1225,22380
20230816,173600,728330820,1225,1225,1225,1225,0
20230816,173500,728330820,1225,1225,1225,1225,0
20230816,173400,728330820,1225,1225,1225,1225,0
20230816,173300,728330820,1225,1225,1225,1225,0
20230816,173200,728330820,1225,1225,1225,1225,0
20230816,173100,728330820,1225,1225,1225,1225,0
20230816,173000,728330820,1225,1225,1225,1225,0
20230816,172900,728330820,1225,1225,1225,1225,0
20230816,172800,728330820,1225,1225,1225,1225,0
20230816,172700,728330820,1225,1225,1225,1225,0
20230816,172600,728330820,1225,1225,1225,1225,0
20230816,172500,728330820,1225,1225,1225,1225,0
20230816,172400,728330820,1225,1225,1225,1225,0
20230816,172300,728330820,1225,1225,1225,1225,0
20230816,172200,728330820,1225,1225,1225,1225,0
20230816,172100,728330820,1225,1225,1225,1225,0
20230816,172000,728330820,1225,1225,1225,1225,0
20230816,171900,728330820,1225,1225,1225,1225,0
20230816,171800,728330820,1225,1225,1225,1225,0
20230816,171700,728330820,1225,1225,1225,1225,0
20230816,171600,728330820,1225,1225,1225,1225,0
20230816,171500,728330820,1225,1225,1225,1225,0
20230816,171400,728330820,1225,1225,1225,1225,0
20230816,171300,728330820,1225,1225,1225,1225,0
20230816,171200,728330820,1225,1225,1225,1225,0
20230816,171100,728330820,1225,1225,1225,1225,0
20230816,171000,728330820,1225,1225,1225,1225,0
20230816,170900,728330820,1225,1225,1225,1225,0
20230816,170800,728330820,1225,1225,1225,1225,0
20230816,170700,728330820,1225,1225,1225,1225,22380
20230816,170600,728330820,1225,1225,1225,1225,0
20230816,170500,728330820,1225,1225,1225,1225,0
20230816,170400,728330820,1225,1225,1225,1225,0
20230816,170300,728330820,1225,1225,1225,1225,0
20230816,170200,728330820,1225,1225,1225,1225,0
20230816,170100,728330820,1225,1225,1225,1225,0
20230816,170000,728330820,1225,1225,1225,1225,0
20230816,165900,728330820,1225,1225,1225,1225,0
20230816,165800,728330820,1225,1225,1225,1225,0
20230816,165700,728330820,1225,1225,1225,1225,0
20230816,165600,728330820,1225,1225,1225,1225,0
20230816,165500,728330820,1225,1225,1225,1225,0
20230816,165400,728330820,1225,1225,1225,1225,0
20230816,165300,728330820,1225,1225,1225,1225,0
20230816,165200,728330820,1225,1225,1225,1225,0
20230816,165100,728330820,1225,1225,1225,1225,0
20230816,165000,728330820,1225,1225,1225,1225,0
20230816,164900,728330820,1225,1225,1225,1225,0
20230816,164800,728330820,1225,1225,1225,1225,0
20230816,164700,728330820,1225,1225,1225,1225,0
20230816,164600,728330820,1225,1225,1225,1225,0
20230816,164500,728330820,1225,1225,1225,1225,0
20230816,164400,728330820,1225,1225,1225,1225,0
20230816,164300,728330820,1225,1225,1225,1225,0
20230816,164200,728330820,1225,1225,1225,1225,0
20230816,164100,728330820,1225,1225,1225,1225,0
20230816,164000,728330820,1225,1225,1225,1225,0
20230816,163900,728330820,1225,1225,1225,1225,0
20230816,163800,728330820,1225,1225,1225,1225,0
20230816,163700,728330820,1225,1225,1225,1225,22380
20230816,163600,728330820,1225,1225,1225,1225,0
20230816,163500,728330820,1225,1225,1225,1225,0
20230816,163400,728330820,1225,1225,1225,1225,0
20230816,163300,728330820,1225,1225,1225,1225,0
20230816,163200,728330820,1225,1225,1225,1225,0
20230816,163100,728330820,1225,1225,1225,1225,0
20230816,163000,728330820,1225,1225,1225,1225,0
20230816,162900,728330820,1225,1225,1225,1225,0
20230816,162800,728330820,1225,1225,1225,1225,0
20230816,162700,728330820,1225,1225,1225,1225,0
20230816,162600,728330820,1225,1225,1225,1225,0
20230816,162500,728330820,1225,1225,1225,1225,0
20230816,162400,728330820,1225,1225,1225,1225,0
20230816,162300,728330820,1225,1225,1225,1225,0
20230816,162200,728330820,1225,1225,1225,1225,0
20230816,162100,728330820,1225,1225,1225,1225,0
20230816,162000,728330820,1225,1225,1225,1225,0
20230816,161900,728330820,1225,1225,1225,1225,0
20230816,161800,728330820,1225,1225,1225,1225,0
20230816,161700,728330820,1225,1225,1225,1225,0
20230816,161600,728330820,1225,1225,1225,1225,0
20230816,161500,728330820,1225,1225,1225,1225,0
20230816,161400,728330820,1225,1225,1225,1225,0
20230816,161300,728330820,1225,1225,1225,1225,0
20230816,161200,728330820,1225,1225,1225,1225,0
20230816,161100,728330820,1225,1225,1225,1225,0
20230816,161000,728330820,1225,1225,1225,1225,0
20230816,160900,728330820,1225,1225,1225,1225,0
20230816,160800,728330820,1225,1225,1225,1225,0
20230816,160700,728330820,1225,1225,1225,1225,22380
20230816,160600,728330820,1225,1225,1225,1225,0
20230816,160500,728330820,1225,1225,1225,1225,0
20230816,160400,728330820,1225,1225,1225,1225,0
20230816,160300,728330820,1225,1225,1225,1225,0
20230816,160200,728330820,1225,1225,1225,1225,0
20230816,160100,728330820,1225,1225,1225,1225,0
20230816,160000,728330820,1225,1225,1225,1225,0
20230816,155900,728330820,1225,1225,1225,1225,0
20230816,155800,728330820,1225,1225,1225,1225,0
20230816,155700,728330820,1225,1225,1225,1225,0
20230816,155600,728330820,1225,1225,1225,1225,0
20230816,155500,728330820,1225,1225,1225,1225,0
20230816,155400,728330820,1225,1225,1225,1225,0
20230816,155300,728330820,1225,1225,1225,1225,0
20230816,155200,728330820,1225,1225,1225,1225,0
20230816,155100,728330820,1225,1225,1225,1225,0
20230816,155000,728330820,1225,1225,1225,1225,0
20230816,154900,728330820,1225,1225,1225,1225,0
20230816,154800,728330820,1225,1225,1225,1225,0
20230816,154700,728330820,1225,1225,1225,1225,0
20230816,154600,728330820,1225,1225,1225,1225,0
20230816,154500,728330820,1225,1225,1225,1225,0
20230816,154400,728330820,1225,1225,1225,1225,0
20230816,154300,728330820,1225,1225,1225,1225,0
20230816,154200,728330820,1225,1225,1225,1225,0
20230816,154100,728330820,1225,1225,1225,1225,0
20230816,154000,728330820,1225,1225,1225,1225,0
20230816,153900,728330820,1225,1225,1225,1225,0
20230816,153800,728330820,1225,1225,1225,1225,0
20230816,153700,728330820,1225,1225,1225,1225,22380
20230816,153600,728330820,1225,1225,1225,1225,0
20230816,153500,728330820,1225,1225,1225,1225,0
20230816,153400,728330820,1225,1225,1225,1225,0
20230816,153300,728330820,1225,1225,1225,1225,0
20230816,153200,728330820,1225,1225,1225,1225,0
20230816,153100,728330820,1225,1225,1225,1225,0
20230816,153000,728330820,1225,1225,1225,1225,22380
20230816,152900,700915320,1228,1228,1228,1228,0
20230816,152800,700915320,1228,1228,1228,1228,0
20230816,152700,700915320,1228,1228,1228,1228,0
20230816,152600,700915320,1228,1228,1228,1228,0
20230816,152500,700915320,1228,1228,1228,1228,0
20230816,152400,700915320,1228,1228,1228,1228,0
20230816,152300,700915320,1228,1228,1228,1228,0
20230816,152200,700915320,1228,1228,1228,1228,0
20230816,152100,700915320,1228,1228,1228,1228,0
20230816,152000,700915320,1228,1228,1228,1228,0
20230816,151900,700915320,1228,1229,1230,1228,3882
20230816,151800,696146942,1228,1227,1229,1227,1652
20230816,151700,694118334,1228,1229,1229,1228,1445
20230816,151600,692342834,1228,1230,1230,1228,1570
20230816,151500,690413204,1228,1228,1229,1228,1335
20230816,151400,688773505,1227,1226,1227,1226,2363
20230816,151300,685875046,1227,1229,1229,1227,1581
20230816,151200,683934997,1229,1227,1229,1226,4100
20230816,151100,678903548,1225,1228,1228,1225,21719
20230816,151000,652286049,1227,1227,1227,1227,200
20230816,150900,652040649,1226,1230,1230,1226,4183
20230816,150800,646908488,1230,1230,1231,1230,500
20230816,150700,646293388,1229,1231,1231,1229,7561
20230816,150600,636994648,1231,1231,1231,1231,2343
20230816,150500,634110415,1231,1230,1231,1230,1440
20230816,150400,632339115,1230,1230,1230,1230,1499
20230816,150300,630495345,1229,1229,1229,1229,360
20230816,150200,630052905,1229,1229,1229,1227,51
20230816,150100,629990228,1229,1229,1229,1225,4240
20230816,150000,624781973,1225,1230,1230,1225,5366
20230816,145900,618203884,1230,1230,1231,1230,2117
20230816,145800,615599875,1231,1231,1231,1231,97
20230816,145700,615480468,1232,1229,1232,1229,1880
20230816,145600,613167893,1231,1231,1231,1229,1520
20230816,145500,611298185,1235,1235,1235,1235,101
20230816,145400,611173450,1230,1231,1232,1230,1610
20230816,145300,609192078,1231,1231,1231,1231,500
20230816,145200,608576578,1231,1230,1231,1230,5390
20230816,145100,601946221,1228,1228,1228,1228,1090
20230816,145000,600607701,1228,1228,1228,1228,1510
20230816,144900,598753421,1230,1230,1230,1230,600
20230816,144800,598015421,1230,1229,1230,1229,100
20230816,144700,597892471,1230,1229,1230,1229,1000
20230816,144600,596662721,1226,1226,1226,1226,1321
20230816,144500,595043175,1226,1229,1229,1225,5129
20230816,144400,588756773,1228,1228,1228,1228,0
20230816,144300,588756773,1228,1232,1232,1226,23020
20230816,144200,560445856,1233,1234,1234,1233,1398
20230816,144100,558722112,1234,1234,1234,1234,0
20230816,144000,558722112,1234,1235,1235,1234,475
20230816,143900,558135891,1235,1236,1236,1235,1512
20230816,143800,556268245,1236,1236,1236,1236,0
20230816,143700,556268245,1236,1236,1236,1236,11
20230816,143600,556254649,1235,1235,1235,1235,0
20230816,143500,556254649,1235,1237,1239,1235,635
20230816,143400,555469158,1238,1238,1238,1238,16
20230816,143300,555449350,1238,1238,1238,1238,62
20230816,143200,555372594,1237,1237,1237,1237,48
20230816,143100,555313218,1237,1237,1237,1237,1155
20230816,143000,553884483,1237,1237,1237,1237,0
20230816,142900,553884483,1237,1237,1237,1237,207
20230816,142800,553628424,1237,1237,1237,1237,2
20230816,142700,553625950,1237,1237,1237,1237,314
20230816,142600,553237532,1237,1236,1237,1236,1097
20230816,142500,551880645,1237,1237,1237,1237,50
20230816,142400,551818795,1237,1237,1237,1237,93
20230816,142300,551703754,1235,1235,1235,1235,0
20230816,142200,551703754,1235,1235,1235,1235,0
20230816,142100,551703754,1235,1236,1236,1235,7699
20230816,142000,542195488,1235,1235,1235,1235,120
20230816,141900,542047288,1235,1235,1235,1235,0
20230816,141800,542047288,1235,1235,1235,1235,0
20230816,141700,542047288,1235,1235,1235,1235,500
20230816,141600,541429788,1237,1235,1237,1235,4858
20230816,141500,535422087,1235,1235,1235,1235,1
20230816,141400,535420852,1232,1232,1232,1232,0
20230816,141300,535420852,1232,1235,1235,1232,3000
20230816,141200,531723957,1233,1233,1233,1233,0
20230816,141100,531723957,1233,1233,1233,1233,0
20230816,141000,531723957,1233,1233,1233,1233,538
20230816,140900,531060603,1233,1233,1233,1233,0
20230816,140800,531060603,1233,1233,1233,1233,0
20230816,140700,531060603,1233,1233,1233,1233,1
20230816,140600,531059370,1232,1233,1233,1232,980
20230816,140500,529851853,1232,1233,1233,1232,2710
20230816,140400,526512171,1233,1233,1233,1233,208
20230816,140300,526255707,1233,1233,1233,1233,1602
20230816,140200,524280441,1233,1233,1233,1233,0
20230816,140100,524280441,1233,1233,1233,1233,125
20230816,140000,524126316,1235,1235,1235,1235,200
20230816,135900,523879316,1235,1235,1235,1235,1651
20230816,135800,521840331,1235,1235,1235,1235,88
20230816,135700,521731651,1235,1234,1235,1234,487
20230816,135600,521130376,1237,1235,1237,1235,1045
20230816,135500,519838748,1236,1232,1236,1232,425
20230816,135400,519313868,1233,1233,1233,1233,0
20230816,135300,519313868,1233,1233,1233,1233,0
20230816,135200,519313868,1233,1233,1233,1233,50
20230816,135100,519252218,1233,1233,1233,1233,180
20230816,135000,519030278,1235,1235,1235,1235,7
20230816,134900,519021633,1232,1233,1235,1232,1791
20230816,134800,516810893,1233,1234,1235,1233,3482
20230816,134700,512517464,1233,1236,1236,1233,2261
20230816,134600,509728891,1236,1234,1236,1234,14
20230816,134500,509711605,1234,1234,1234,1234,213
20230816,134400,509448763,1235,1235,1235,1235,13
20230816,134300,509432708,1235,1236,1236,1235,2177
20230816,134200,506744103,1235,1235,1235,1235,38
20230816,134100,506697173,1235,1236,1236,1235,1701
20230816,134000,504594797,1237,1236,1237,1236,12
20230816,133900,504579964,1237,1237,1237,1237,0
20230816,133800,504579964,1237,1237,1237,1237,285
20230816,133700,504227419,1237,1237,1237,1237,0
20230816,133600,504227419,1237,1237,1237,1237,0
20230816,133500,504227419,1237,1237,1237,1237,501
20230816,133400,503607682,1237,1237,1237,1237,1
20230816,133300,503606445,1236,1236,1236,1236,1009
20230816,133200,502359321,1237,1237,1237,1237,1
20230816,133100,502358084,1237,1237,1237,1237,5
20230816,133000,502351899,1236,1236,1236,1235,3235
20230816,132900,498355554,1237,1237,1237,1237,30
20230816,132800,498318444,1236,1237,1237,1236,3059
20230816,132700,494537461,1237,1237,1237,1237,10
20230816,132600,494525091,1237,1237,1237,1237,206
20230816,132500,494270269,1237,1236,1237,1236,50
20230816,132400,494208466,1237,1236,1237,1236,2017
20230816,132300,491715432,1236,1237,1237,1236,4528
20230816,132200,486117701,1238,1239,1239,1237,4559
20230816,132100,480473035,1239,1239,1241,1239,31
20230816,132000,480434578,1241,1239,1241,1239,650
20230816,131900,479628128,1239,1240,1240,1239,4766
20230816,131800,473722931,1240,1240,1240,1240,1600
20230816,131700,471738931,1241,1241,1241,1241,0
20230816,131600,471738931,1241,1241,1241,1241,1
20230816,131500,471737690,1241,1241,1241,1241,650
20230816,131400,470931040,1241,1240,1241,1240,95
20230816,131300,470813195,1240,1240,1240,1240,151
20230816,131200,470625955,1240,1240,1240,1240,1
20230816,131100,470624715,1240,1241,1241,1240,42
20230816,131000,470572634,1241,1241,1241,1241,11
20230816,130900,470558983,1241,1241,1241,1240,1120
20230816,130800,469170141,1244,1240,1244,1240,2
20230816,130700,469167657,1240,1242,1242,1240,829
20230816,130600,468139085,1242,1243,1243,1242,216
20230816,130500,467870762,1243,1243,1243,1243,2
20230816,130400,467868276,1243,1244,1244,1243,49
20230816,130300,467807323,1245,1246,1246,1245,10
20230816,130200,467794870,1246,1246,1246,1246,5
20230816,130100,467788640,1242,1242,1242,1242,0
20230816,130000,467788640,1242,1242,1242,1242,52
20230816,125900,467724056,1246,1241,1246,1241,2
20230816,125800,467721569,1242,1244,1244,1242,2153
20230816,125700,465045385,1244,1244,1244,1244,0
20230816,125600,465045385,1244,1245,1245,1244,150
20230816,125500,464858685,1245,1245,1245,1245,0
20230816,125400,464858685,1245,1245,1245,1245,596
20230816,125300,464116665,1245,1245,1245,1245,64
20230816,125200,464036985,1245,1245,1245,1245,0
20230816,125100,464036985,1245,1245,1245,1245,0
20230816,125000,464036985,1245,1245,1245,1245,0
20230816,124900,464036985,1245,1245,1245,1245,0
20230816,124800,464036985,1245,1245,1245,1245,0
20230816,124700,464036985,1245,1245,1245,1245,445
20230816,124600,463482960,1245,1245,1245,1245,200
20230816,124500,463233960,1245,1245,1245,1245,0
20230816,124400,463233960,1245,1245,1245,1245,0
20230816,124300,463233960,1245,1245,1245,1245,1
20230816,124200,463232715,1246,1246,1246,1246,0
20230816,124100,463232715,1246,1246,1246,1246,0
20230816,124000,463232715,1246,1246,1246,1246,4
20230816,123900,463227731,1246,1246,1246,1246,0
20230816,123800,463227731,1246,1246,1246,1246,55
20230816,123700,463159201,1246,1246,1246,1246,0
20230816,123600,463159201,1246,1246,1246,1246,5
20230816,123500,463152971,1246,1246,1246,1246,13
20230816,123400,463136773,1247,1247,1247,1247,0
20230816,123300,463136773,1247,1247,1247,1247,0
20230816,123200,463136773,1247,1247,1247,1247,50
20230816,123100,463074423,1247,1247,1247,1247,37
20230816,123000,463028284,1245,1245,1245,1245,1
20230816,122900,463027039,1246,1246,1246,1246,0
20230816,122800,463027039,1246,1247,1247,1246,31
20230816,122700,462988412,1247,1247,1247,1247,0
20230816,122600,462988412,1247,1247,1247,1247,2
20230816,122500,462985918,1247,1244,1247,1244,464
20230816,122400,462408606,1243,1243,1243,1243,0
20230816,122300,462408606,1243,1243,1243,1243,0
20230816,122200,462408606,1243,1243,1243,1243,0
20230816,122100,462408606,1243,1243,1243,1243,1000
20230816,122000,461165606,1243,1243,1243,1243,1
20230816,121900,461164363,1243,1244,1244,1243,272
20230816,121800,460826265,1243,1243,1243,1243,31
20230816,121700,460787732,1243,1243,1243,1243,50
20230816,121600,460725582,1243,1243,1243,1243,150
20230816,121500,460539132,1243,1243,1243,1243,2
20230816,121400,460536646,1243,1243,1243,1243,2
20230816,121300,460534160,1243,1243,1243,1243,0
20230816,121200,460534160,1243,1244,1244,1243,572
20230816,121100,459822594,1244,1244,1244,1244,0
20230816,121000,459822594,1244,1244,1244,1244,0
20230816,120900,459822594,1244,1244,1244,1244,0
20230816,120800,459822594,1244,1244,1244,1244,0
20230816,120700,459822594,1244,1244,1244,1244,100
20230816,120600,459698194,1244,1244,1244,1244,277
20230816,120500,459353606,1244,1244,1244,1244,1
20230816,120400,459352362,1244,1244,1244,1244,5
20230816,120300,459346142,1243,1243,1243,1243,0
20230816,120200,459346142,1243,1243,1243,1243,348
20230816,120100,458913578,1244,1244,1244,1244,0
20230816,120000,458913578,1244,1243,1244,1240,244
20230816,115900,458610290,1244,1244,1244,1244,1
20230816,115800,458609046,1240,1240,1240,1240,0
20230816,115700,458609046,1240,1242,1242,1240,1270
20230816,115600,457033198,1247,1247,1247,1247,405
20230816,115500,456528163,1246,1246,1246,1246,77
20230816,115400,456432221,1246,1246,1246,1246,8
20230816,115300,456422253,1246,1246,1246,1246,1
20230816,115200,456421007,1241,1241,1241,1241,134
20230816,115100,456254713,1241,1240,1241,1240,1354
20230816,115000,454574645,1240,1247,1247,1240,6677
20230816,114900,446289860,1242,1242,1242,1242,0
20230816,114800,446289860,1242,1242,1242,1242,3383
20230816,114700,442088174,1242,1242,1242,1242,0
20230816,114600,442088174,1242,1242,1242,1242,0
20230816,114500,442088174,1242,1244,1244,1242,1991
20230816,114400,439611640,1244,1246,1246,1244,1368
20230816,114300,437908311,1248,1248,1248,1248,0
20230816,114200,437908311,1248,1248,1248,1248,0
20230816,114100,437908311,1248,1248,1248,1248,0
20230816,114000,437908311,1248,1250,1250,1248,8
20230816,113900,437898317,1245,1245,1245,1245,15
20230816,113800,437879642,1246,1246,1246,1246,74
20230816,113700,437787438,1250,1250,1250,1250,2
20230816,113600,437784938,1250,1250,1250,1250,0
20230816,113500,437784938,1250,1248,1250,1248,2100
20230816,113400,435160646,1248,1248,1248,1248,214
20230816,113300,434893574,1247,1247,1247,1247,10
20230816,113200,434881104,1248,1248,1248,1248,12
20230816,113100,434866128,1249,1249,1249,1249,0
20230816,113000,434866128,1249,1249,1249,1249,0
20230816,112900,434866128,1249,1249,1249,1249,0
20230816,112800,434866128,1249,1249,1249,1249,0
20230816,112700,434866128,1249,1249,1250,1249,151
20230816,112600,434677385,1250,1250,1250,1250,0
20230816,112500,434677385,1250,1249,1250,1249,62
20230816,112400,434599925,1249,1249,1249,1249,0
20230816,112300,434599925,1249,1245,1249,1245,697
20230816,112200,433732139,1247,1247,1247,1247,0
20230816,112100,433732139,1247,1250,1250,1247,25
20230816,112000,433700934,1247,1250,1250,1247,17
20230816,111900,433679687,1250,1250,1250,1250,1
20230816,111800,433678437,1247,1248,1249,1245,2017
20230816,111700,431163222,1244,1244,1244,1244,0
20230816,111600,431163222,1244,1244,1244,1244,0
20230816,111500,431163222,1244,1247,1247,1244,5004
20230816,111400,424930080,1248,1248,1248,1248,0
20230816,111300,424930080,1248,1248,1248,1248,5
20230816,111200,424923840,1248,1246,1248,1246,102
20230816,111100,424796644,1245,1245,1245,1245,2601
20230816,111000,421558399,1245,1245,1245,1245,4433
20230816,110900,416039314,1245,1245,1245,1245,426
20230816,110800,415508944,1245,1248,1248,1245,1124
20230816,110700,414106800,1248,1251,1251,1248,1106
20230816,110600,412723331,1251,1251,1251,1251,5
20230816,110500,412717076,1251,1251,1251,1251,0
20230816,110400,412717076,1251,1252,1252,1251,146
20230816,110300,412534304,1252,1252,1252,1252,7
20230816,110200,412525540,1253,1252,1253,1252,21
20230816,110100,412499238,1252,1255,1255,1252,181
20230816,110000,412272596,1255,1252,1255,1252,134
20230816,105900,412104691,1251,1252,1252,1251,113
20230816,105800,411963286,1254,1254,1254,1254,58
20230816,105700,411890554,1257,1257,1257,1257,1625
20230816,105600,409847929,1259,1261,1262,1258,1954
20230816,105500,407385100,1270,1254,1270,1254,10201
20230816,105400,394505740,1254,1253,1254,1253,1451
20230816,105300,392686287,1253,1253,1253,1253,100
20230816,105200,392560987,1253,1252,1253,1252,3398
20230816,105100,388304301,1252,1252,1252,1252,122
20230816,105000,388151557,1249,1249,1249,1249,0
20230816,104900,388151557,1249,1249,1249,1249,1310
20230816,104800,386515367,1249,1249,1250,1249,1050
20230816,104700,385203617,1249,1249,1249,1249,1000
20230816,104600,383954617,1249,1250,1250,1249,144
20230816,104500,383774725,1249,1249,1249,1249,0
20230816,104400,383774725,1249,1251,1251,1249,291
20230816,104300,383411254,1253,1253,1253,1253,1
20230816,104200,383410001,1250,1250,1250,1250,3
20230816,104100,383406251,1249,1247,1250,1247,13194
20230816,104000,366938995,1245,1246,1247,1245,515
20230816,103900,366297205,1247,1247,1247,1247,300
20230816,103800,365923105,1246,1247,1248,1246,4356
20230816,103700,360492230,1246,1246,1246,1246,1
20230816,103600,360490984,1243,1242,1245,1242,7362
20230816,103500,351334079,1242,1242,1243,1242,455
20230816,103400,350768956,1243,1244,1244,1243,505
20230816,103300,350140741,1244,1244,1244,1244,130
20230816,103200,349979021,1243,1242,1243,1242,371
20230816,103100,349518230,1242,1242,1242,1242,1
20230816,103000,349516988,1242,1239,1242,1238,1578
20230816,102900,347560865,1239,1236,1239,1236,232
20230816,102800,347273537,1236,1236,1236,1236,0
20230816,102700,347273537,1236,1236,1236,1236,50
20230816,102600,347211737,1236,1236,1236,1236,300
20230816,102500,346840937,1236,1237,1237,1236,1460
20230816,102400,345035467,1237,1237,1237,1237,0
20230816,102300,345035467,1237,1237,1237,1237,0
20230816,102200,345035467,1237,1236,1238,1235,1201
20230816,102100,343551343,1236,1236,1236,1236,60
20230816,102000,343477183,1236,1238,1238,1236,152
20230816,101900,343289230,1238,1238,1238,1238,0
20230816,101800,343289230,1238,1238,1238,1238,2
20230816,101700,343286754,1238,1238,1238,1238,11
20230816,101600,343273136,1238,1238,1238,1238,35
20230816,101500,343229806,1239,1240,1240,1239,70
20230816,101400,343143026,1244,1245,1245,1244,219
20230816,101300,342870490,1245,1245,1245,1245,364
20230816,101200,342417310,1246,1240,1246,1240,3469
20230816,101100,338099254,1240,1240,1240,1240,377
20230816,101000,337631774,1242,1242,1242,1242,36
20230816,100900,337587062,1240,1240,1240,1240,90
20230816,100800,337475462,1240,1241,1241,1240,3665
20230816,100700,332927207,1240,1239,1240,1239,364
20230816,100600,332475911,1239,1233,1239,1232,4901
20230816,100500,326436262,1236,1234,1236,1233,50753
20230816,100400,263810435,1233,1235,1235,1233,2272
20230816,100300,261008208,1235,1235,1235,1235,560
20230816,100200,260316608,1235,1236,1236,1235,445
20230816,100100,259767028,1235,1236,1236,1235,87
20230816,100000,259659582,1235,1236,1236,1235,70
20230816,095900,259573122,1236,1235,1236,1235,1154
20230816,095800,258147880,1235,1235,1235,1235,0
20230816,095700,258147880,1235,1235,1236,1235,108
20230816,095600,258014400,1235,1235,1235,1235,359
20230816,095500,257571035,1235,1234,1235,1234,138
20230816,095400,257400666,1234,1235,1235,1234,4949
20230816,095300,251293271,1236,1235,1236,1235,330
20230816,095200,250885621,1235,1237,1237,1235,22164
20230816,095100,223509438,1237,1239,1239,1237,6017
20230816,095000,216065633,1240,1240,1240,1240,300
20230816,094900,215693633,1241,1241,1241,1241,31
20230816,094800,215655162,1240,1240,1240,1240,1274
20230816,094700,214075402,1239,1238,1239,1238,142
20230816,094600,213899474,1237,1237,1237,1237,43
20230816,094500,213846283,1237,1236,1239,1236,6
20230816,094400,213838860,1236,1239,1239,1236,11803
20230816,094300,199246964,1238,1240,1240,1238,116
20230816,094200,199103346,1237,1240,1240,1237,501
20230816,094100,198483606,1240,1240,1240,1237,5713
20230816,094000,191408331,1239,1241,1241,1239,2310
20230816,093900,188545396,1241,1241,1241,1241,1
20230816,093800,188544155,1240,1245,1245,1240,365
20230816,093700,188091480,1245,1239,1245,1239,902
20230816,093600,186973880,1240,1241,1241,1240,3988
20230816,093500,182026058,1244,1246,1246,1244,239
20230816,093400,181728568,1242,1242,1246,1242,360
20230816,093300,181280248,1246,1246,1247,1242,1111
20230816,093200,179896365,1246,1240,1246,1240,818
20230816,093100,178877197,1239,1241,1241,1239,18907
20230816,093000,155450847,1248,1242,1250,1240,2077
20230816,092900,152873365,1240,1245,1245,1238,25211
20230816,092800,121596397,1250,1245,1250,1245,206
20230816,092700,121339922,1245,1249,1249,1245,8550
20230816,092600,110677511,1256,1250,1256,1248,1515
20230816,092500,108785524,1256,1255,1256,1255,30
20230816,092400,108747864,1249,1250,1250,1249,522
20230816,092300,108095365,1258,1258,1258,1258,11
20230816,092200,108081527,1250,1251,1251,1250,30000
20230816,092100,70580527,1252,1252,1252,1252,1500
20230816,092000,68702527,1252,1259,1259,1250,6181
20230816,091900,60961371,1255,1259,1259,1255,1001
20230816,091800,59705012,1255,1255,1255,1255,1500
20230816,091700,57822512,1255,1256,1256,1255,1000
20230816,091600,56567457,1254,1259,1259,1251,13093
20230816,091500,40180470,1254,1259,1259,1253,7013
20230816,091400,31388076,1259,1260,1264,1255,1077
20230816,091300,30031392,1265,1258,1265,1255,4156
20230816,091200,24808286,1258,1259,1259,1257,302
20230816,091100,24428272,1257,1259,1259,1257,828
20230816,091000,23387201,1263,1259,1263,1259,51
20230816,090900,23322988,1258,1258,1258,1258,4
20230816,090800,23317956,1257,1260,1262,1257,2801
20230816,090700,19788099,1254,1254,1254,1254,200
20230816,090600,19537299,1253,1259,1259,1253,1287
20230816,090500,17917992,1252,1252,1253,1252,477
20230816,090400,17320783,1252,1254,1259,1252,516
20230816,090300,16674166,1253,1261,1261,1253,6058
20230816,090200,9044023,1262,1270,1270,1262,1660
20230816,090100,6944346,1270,1270,1270,1270,6
20230816,090000,6936726,1265,1271,1273,1265,4149