KissMeData/033170/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,190600,873853994,1336,1336,1336,1336,21442
20230804,190500,873853994,1336,1336,1336,1336,0
20230804,190400,873853994,1336,1336,1336,1336,0
20230804,190300,873853994,1336,1336,1336,1336,0
20230804,190200,873853994,1336,1336,1336,1336,0
20230804,190100,873853994,1336,1336,1336,1336,0
20230804,190000,873853994,1336,1336,1336,1336,0
20230804,185900,873853994,1336,1336,1336,1336,0
20230804,185800,873853994,1336,1336,1336,1336,0
20230804,185700,873853994,1336,1336,1336,1336,0
20230804,185600,873853994,1336,1336,1336,1336,0
20230804,185500,873853994,1336,1336,1336,1336,0
20230804,185400,873853994,1336,1336,1336,1336,0
20230804,185300,873853994,1336,1336,1336,1336,0
20230804,185200,873853994,1336,1336,1336,1336,0
20230804,185100,873853994,1336,1336,1336,1336,0
20230804,185000,873853994,1336,1336,1336,1336,0
20230804,184900,873853994,1336,1336,1336,1336,0
20230804,184800,873853994,1336,1336,1336,1336,0
20230804,184700,873853994,1336,1336,1336,1336,0
20230804,184600,873853994,1336,1336,1336,1336,0
20230804,184500,873853994,1336,1336,1336,1336,0
20230804,184400,873853994,1336,1336,1336,1336,0
20230804,184300,873853994,1336,1336,1336,1336,0
20230804,184200,873853994,1336,1336,1336,1336,0
20230804,184100,873853994,1336,1336,1336,1336,0
20230804,184000,873853994,1336,1336,1336,1336,0
20230804,183900,873853994,1336,1336,1336,1336,0
20230804,183800,873853994,1336,1336,1336,1336,0
20230804,183700,873853994,1336,1336,1336,1336,0
20230804,183600,873853994,1336,1336,1336,1336,21442
20230804,183500,873853994,1336,1336,1336,1336,0
20230804,183400,873853994,1336,1336,1336,1336,0
20230804,183300,873853994,1336,1336,1336,1336,0
20230804,183200,873853994,1336,1336,1336,1336,0
20230804,183100,873853994,1336,1336,1336,1336,0
20230804,183000,873853994,1336,1336,1336,1336,0
20230804,182900,873853994,1336,1336,1336,1336,0
20230804,182800,873853994,1336,1336,1336,1336,0
20230804,182700,873853994,1336,1336,1336,1336,0
20230804,182600,873853994,1336,1336,1336,1336,0
20230804,182500,873853994,1336,1336,1336,1336,0
20230804,182400,873853994,1336,1336,1336,1336,0
20230804,182300,873853994,1336,1336,1336,1336,0
20230804,182200,873853994,1336,1336,1336,1336,0
20230804,182100,873853994,1336,1336,1336,1336,0
20230804,182000,873853994,1336,1336,1336,1336,0
20230804,181900,873853994,1336,1336,1336,1336,0
20230804,181800,873853994,1336,1336,1336,1336,0
20230804,181700,873853994,1336,1336,1336,1336,0
20230804,181600,873853994,1336,1336,1336,1336,0
20230804,181500,873853994,1336,1336,1336,1336,0
20230804,181400,873853994,1336,1336,1336,1336,0
20230804,181300,873853994,1336,1336,1336,1336,0
20230804,181200,873853994,1336,1336,1336,1336,0
20230804,181100,873853994,1336,1336,1336,1336,0
20230804,181000,873853994,1336,1336,1336,1336,0
20230804,180900,873853994,1336,1336,1336,1336,0
20230804,180800,873853994,1336,1336,1336,1336,0
20230804,180700,873853994,1336,1336,1336,1336,0
20230804,180600,873853994,1336,1336,1336,1336,21442
20230804,180500,873853994,1336,1336,1336,1336,0
20230804,180400,873853994,1336,1336,1336,1336,0
20230804,180300,873853994,1336,1336,1336,1336,0
20230804,180200,873853994,1336,1336,1336,1336,0
20230804,180100,873853994,1336,1336,1336,1336,0
20230804,180000,873853994,1336,1336,1336,1336,0
20230804,175900,873853994,1336,1336,1336,1336,0
20230804,175800,873853994,1336,1336,1336,1336,0
20230804,175700,873853994,1336,1336,1336,1336,0
20230804,175600,873853994,1336,1336,1336,1336,0
20230804,175500,873853994,1336,1336,1336,1336,0
20230804,175400,873853994,1336,1336,1336,1336,0
20230804,175300,873853994,1336,1336,1336,1336,0
20230804,175200,873853994,1336,1336,1336,1336,0
20230804,175100,873853994,1336,1336,1336,1336,0
20230804,175000,873853994,1336,1336,1336,1336,0
20230804,174900,873853994,1336,1336,1336,1336,0
20230804,174800,873853994,1336,1336,1336,1336,0
20230804,174700,873853994,1336,1336,1336,1336,0
20230804,174600,873853994,1336,1336,1336,1336,0
20230804,174500,873853994,1336,1336,1336,1336,0
20230804,174400,873853994,1336,1336,1336,1336,0
20230804,174300,873853994,1336,1336,1336,1336,0
20230804,174200,873853994,1336,1336,1336,1336,0
20230804,174100,873853994,1336,1336,1336,1336,0
20230804,174000,873853994,1336,1336,1336,1336,0
20230804,173900,873853994,1336,1336,1336,1336,0
20230804,173800,873853994,1336,1336,1336,1336,0
20230804,173700,873853994,1336,1336,1336,1336,0
20230804,173600,873853994,1336,1336,1336,1336,21442
20230804,173500,873853994,1336,1336,1336,1336,0
20230804,173400,873853994,1336,1336,1336,1336,0
20230804,173300,873853994,1336,1336,1336,1336,0
20230804,173200,873853994,1336,1336,1336,1336,0
20230804,173100,873853994,1336,1336,1336,1336,0
20230804,173000,873853994,1336,1336,1336,1336,0
20230804,172900,873853994,1336,1336,1336,1336,0
20230804,172800,873853994,1336,1336,1336,1336,0
20230804,172700,873853994,1336,1336,1336,1336,0
20230804,172600,873853994,1336,1336,1336,1336,0
20230804,172500,873853994,1336,1336,1336,1336,0
20230804,172400,873853994,1336,1336,1336,1336,0
20230804,172300,873853994,1336,1336,1336,1336,0
20230804,172200,873853994,1336,1336,1336,1336,0
20230804,172100,873853994,1336,1336,1336,1336,0
20230804,172000,873853994,1336,1336,1336,1336,0
20230804,171900,873853994,1336,1336,1336,1336,0
20230804,171800,873853994,1336,1336,1336,1336,0
20230804,171700,873853994,1336,1336,1336,1336,0
20230804,171600,873853994,1336,1336,1336,1336,0
20230804,171500,873853994,1336,1336,1336,1336,0
20230804,171400,873853994,1336,1336,1336,1336,0
20230804,171300,873853994,1336,1336,1336,1336,0
20230804,171200,873853994,1336,1336,1336,1336,0
20230804,171100,873853994,1336,1336,1336,1336,0
20230804,171000,873853994,1336,1336,1336,1336,0
20230804,170900,873853994,1336,1336,1336,1336,0
20230804,170800,873853994,1336,1336,1336,1336,0
20230804,170700,873853994,1336,1336,1336,1336,0
20230804,170600,873853994,1336,1336,1336,1336,21442
20230804,170500,873853994,1336,1336,1336,1336,0
20230804,170400,873853994,1336,1336,1336,1336,0
20230804,170300,873853994,1336,1336,1336,1336,0
20230804,170200,873853994,1336,1336,1336,1336,0
20230804,170100,873853994,1336,1336,1336,1336,0
20230804,170000,873853994,1336,1336,1336,1336,0
20230804,165900,873853994,1336,1336,1336,1336,0
20230804,165800,873853994,1336,1336,1336,1336,0
20230804,165700,873853994,1336,1336,1336,1336,0
20230804,165600,873853994,1336,1336,1336,1336,0
20230804,165500,873853994,1336,1336,1336,1336,0
20230804,165400,873853994,1336,1336,1336,1336,0
20230804,165300,873853994,1336,1336,1336,1336,0
20230804,165200,873853994,1336,1336,1336,1336,0
20230804,165100,873853994,1336,1336,1336,1336,0
20230804,165000,873853994,1336,1336,1336,1336,0
20230804,164900,873853994,1336,1336,1336,1336,0
20230804,164800,873853994,1336,1336,1336,1336,0
20230804,164700,873853994,1336,1336,1336,1336,0
20230804,164600,873853994,1336,1336,1336,1336,0
20230804,164500,873853994,1336,1336,1336,1336,0
20230804,164400,873853994,1336,1336,1336,1336,0
20230804,164300,873853994,1336,1336,1336,1336,0
20230804,164200,873853994,1336,1336,1336,1336,0
20230804,164100,873853994,1336,1336,1336,1336,0
20230804,164000,873853994,1336,1336,1336,1336,0
20230804,163900,873853994,1336,1336,1336,1336,0
20230804,163800,873853994,1336,1336,1336,1336,0
20230804,163700,873853994,1336,1336,1336,1336,0
20230804,163600,873853994,1336,1336,1336,1336,21442
20230804,163500,873853994,1336,1336,1336,1336,0
20230804,163400,873853994,1336,1336,1336,1336,0
20230804,163300,873853994,1336,1336,1336,1336,0
20230804,163200,873853994,1336,1336,1336,1336,0
20230804,163100,873853994,1336,1336,1336,1336,0
20230804,163000,873853994,1336,1336,1336,1336,0
20230804,162900,873853994,1336,1336,1336,1336,0
20230804,162800,873853994,1336,1336,1336,1336,0
20230804,162700,873853994,1336,1336,1336,1336,0
20230804,162600,873853994,1336,1336,1336,1336,0
20230804,162500,873853994,1336,1336,1336,1336,0
20230804,162400,873853994,1336,1336,1336,1336,0
20230804,162300,873853994,1336,1336,1336,1336,0
20230804,162200,873853994,1336,1336,1336,1336,0
20230804,162100,873853994,1336,1336,1336,1336,0
20230804,162000,873853994,1336,1336,1336,1336,0
20230804,161900,873853994,1336,1336,1336,1336,0
20230804,161800,873853994,1336,1336,1336,1336,0
20230804,161700,873853994,1336,1336,1336,1336,0
20230804,161600,873853994,1336,1336,1336,1336,0
20230804,161500,873853994,1336,1336,1336,1336,0
20230804,161400,873853994,1336,1336,1336,1336,0
20230804,161300,873853994,1336,1336,1336,1336,0
20230804,161200,873853994,1336,1336,1336,1336,0
20230804,161100,873853994,1336,1336,1336,1336,0
20230804,161000,873853994,1336,1336,1336,1336,0
20230804,160900,873853994,1336,1336,1336,1336,0
20230804,160800,873853994,1336,1336,1336,1336,0
20230804,160700,873853994,1336,1336,1336,1336,0
20230804,160600,873853994,1336,1336,1336,1336,21442
20230804,160500,873853994,1336,1336,1336,1336,0
20230804,160400,873853994,1336,1336,1336,1336,0
20230804,160300,873853994,1336,1336,1336,1336,0
20230804,160200,873853994,1336,1336,1336,1336,0
20230804,160100,873853994,1336,1336,1336,1336,0
20230804,160000,873853994,1336,1336,1336,1336,0
20230804,155900,873853994,1336,1336,1336,1336,0
20230804,155800,873853994,1336,1336,1336,1336,0
20230804,155700,873853994,1336,1336,1336,1336,0
20230804,155600,873853994,1336,1336,1336,1336,0
20230804,155500,873853994,1336,1336,1336,1336,0
20230804,155400,873853994,1336,1336,1336,1336,0
20230804,155300,873853994,1336,1336,1336,1336,0
20230804,155200,873853994,1336,1336,1336,1336,0
20230804,155100,873853994,1336,1336,1336,1336,0
20230804,155000,873853994,1336,1336,1336,1336,0
20230804,154900,873853994,1336,1336,1336,1336,0
20230804,154800,873853994,1336,1336,1336,1336,0
20230804,154700,873853994,1336,1336,1336,1336,0
20230804,154600,873853994,1336,1336,1336,1336,0
20230804,154500,873853994,1336,1336,1336,1336,0
20230804,154400,873853994,1336,1336,1336,1336,0
20230804,154300,873853994,1336,1336,1336,1336,0
20230804,154200,873853994,1336,1336,1336,1336,0
20230804,154100,873853994,1336,1336,1336,1336,0
20230804,154000,873853994,1336,1336,1336,1336,0
20230804,153900,873853994,1336,1336,1336,1336,0
20230804,153800,873853994,1336,1336,1336,1336,0
20230804,153700,873853994,1336,1336,1336,1336,0
20230804,153600,873853994,1336,1336,1336,1336,21442
20230804,153500,873853994,1336,1336,1336,1336,0
20230804,153400,873853994,1336,1336,1336,1336,0
20230804,153300,873853994,1336,1336,1336,1336,0
20230804,153200,873853994,1336,1336,1336,1336,0
20230804,153100,873853994,1336,1336,1336,1336,0
20230804,153000,873853994,1336,1336,1336,1336,21442
20230804,152900,845207482,1338,1338,1338,1338,0
20230804,152800,845207482,1338,1338,1338,1338,0
20230804,152700,845207482,1338,1338,1338,1338,0
20230804,152600,845207482,1338,1338,1338,1338,0
20230804,152500,845207482,1338,1338,1338,1338,0
20230804,152400,845207482,1338,1338,1338,1338,0
20230804,152300,845207482,1338,1338,1338,1338,0
20230804,152200,845207482,1338,1338,1338,1338,0
20230804,152100,845207482,1338,1338,1338,1338,0
20230804,152000,845207482,1338,1338,1338,1338,0
20230804,151900,845207482,1338,1338,1338,1337,911
20230804,151800,843989064,1337,1338,1338,1336,1227
20230804,151700,842349225,1337,1337,1339,1337,395
20230804,151600,841821090,1337,1337,1337,1337,100
20230804,151500,841687390,1336,1336,1336,1336,1379
20230804,151400,839845046,1337,1336,1337,1336,1705
20230804,151300,837567165,1336,1339,1339,1336,1670
20230804,151200,835332425,1340,1339,1340,1339,518
20230804,151100,834638822,1339,1339,1340,1339,514
20230804,151000,833950556,1337,1337,1337,1337,0
20230804,150900,833950556,1337,1339,1339,1337,6574
20230804,150800,825151160,1339,1339,1340,1338,1684
20230804,150700,822896688,1340,1337,1340,1337,22
20230804,150600,822867242,1337,1339,1340,1337,41
20230804,150500,822812318,1336,1336,1336,1336,5
20230804,150400,822805638,1339,1339,1339,1339,1
20230804,150300,822804299,1342,1342,1342,1342,0
20230804,150200,822804299,1342,1339,1342,1339,1200
20230804,150100,821194194,1340,1340,1340,1340,100
20230804,150000,821060194,1344,1344,1344,1339,1885
20230804,145900,818526898,1344,1341,1344,1339,754
20230804,145800,817514172,1344,1343,1344,1342,864
20230804,145700,816353487,1343,1338,1343,1338,2256
20230804,145600,813332288,1338,1338,1338,1338,0
20230804,145500,813332288,1338,1338,1338,1338,226
20230804,145400,813029900,1338,1338,1338,1338,100
20230804,145300,812896100,1333,1333,1333,1333,10
20230804,145200,812882770,1338,1338,1338,1338,600
20230804,145100,812079970,1338,1338,1338,1338,0
20230804,145000,812079970,1338,1338,1338,1338,0
20230804,144900,812079970,1338,1338,1338,1338,0
20230804,144800,812079970,1338,1338,1338,1338,11
20230804,144700,812065252,1338,1335,1338,1333,1104
20230804,144600,810591521,1335,1336,1336,1334,3105
20230804,144500,806446677,1336,1336,1336,1336,241
20230804,144400,806124701,1336,1336,1336,1336,0
20230804,144300,806124701,1336,1336,1336,1336,1
20230804,144200,806123365,1338,1338,1338,1338,0
20230804,144100,806123365,1338,1338,1338,1338,7
20230804,144000,806113999,1338,1335,1338,1335,258
20230804,143900,805769539,1335,1335,1335,1335,136
20230804,143800,805587979,1335,1335,1335,1335,70
20230804,143700,805494529,1337,1337,1337,1337,0
20230804,143600,805494529,1337,1337,1337,1336,1373
20230804,143500,803659329,1337,1338,1338,1337,147
20230804,143400,803462685,1339,1339,1339,1339,0
20230804,143300,803462685,1339,1339,1339,1339,0
20230804,143200,803462685,1339,1339,1339,1339,1367
20230804,143100,801632272,1341,1341,1341,1341,0
20230804,143000,801632272,1341,1341,1341,1341,0
20230804,142900,801632272,1341,1341,1341,1341,9
20230804,142800,801620203,1341,1341,1341,1341,0
20230804,142700,801620203,1341,1343,1343,1341,1309
20230804,142600,799863625,1342,1343,1343,1342,302
20230804,142500,799458107,1343,1345,1345,1343,3015
20230804,142400,795408942,1344,1341,1344,1341,4107
20230804,142300,789897831,1341,1341,1342,1341,2151
20230804,142200,787012450,1340,1340,1340,1340,1192
20230804,142100,785415170,1339,1339,1339,1339,250
20230804,142000,785080420,1340,1340,1340,1340,0
20230804,141900,785080420,1340,1339,1340,1339,61
20230804,141800,784998731,1339,1337,1339,1337,1334
20230804,141700,783213269,1337,1337,1337,1337,30
20230804,141600,783173159,1338,1338,1338,1338,4797
20230804,141500,776754773,1339,1338,1339,1338,4
20230804,141400,776749418,1334,1334,1334,1334,0
20230804,141300,776749418,1334,1336,1337,1334,767
20230804,141200,775724208,1336,1332,1336,1332,20825
20230804,141100,747972668,1330,1330,1330,1330,144
20230804,141000,747781148,1330,1330,1330,1330,123
20230804,140900,747617558,1330,1331,1331,1330,1433
20230804,140800,745711561,1330,1330,1330,1330,1957
20230804,140700,743108751,1329,1329,1329,1329,0
20230804,140600,743108751,1329,1329,1329,1329,0
20230804,140500,743108751,1329,1329,1329,1329,0
20230804,140400,743108751,1329,1330,1330,1329,6
20230804,140300,743100772,1330,1330,1330,1330,200
20230804,140200,742834772,1329,1329,1329,1329,200
20230804,140100,742568972,1329,1329,1330,1329,1306
20230804,140000,740832298,1330,1330,1330,1330,250
20230804,135900,740499798,1330,1330,1330,1330,0
20230804,135800,740499798,1330,1330,1330,1330,52
20230804,135700,740430638,1329,1329,1329,1329,437
20230804,135600,739849865,1328,1328,1328,1328,1031
20230804,135500,738480697,1328,1328,1328,1328,526
20230804,135400,737782169,1329,1329,1329,1329,6671
20230804,135300,728916410,1329,1328,1329,1328,3331
20230804,135200,724489721,1330,1330,1330,1330,1
20230804,135100,724488391,1329,1329,1329,1329,7885
20230804,135000,714009226,1329,1329,1329,1329,2274
20230804,134900,710987080,1330,1330,1330,1330,0
20230804,134800,710987080,1330,1330,1330,1329,284
20230804,134700,710609435,1329,1329,1329,1329,0
20230804,134600,710609435,1329,1329,1329,1329,1
20230804,134500,710608106,1329,1329,1329,1329,3
20230804,134400,710604119,1329,1329,1329,1329,0
20230804,134300,710604119,1329,1329,1329,1329,0
20230804,134200,710604119,1329,1330,1330,1329,2882
20230804,134100,706773931,1330,1330,1330,1330,5
20230804,134000,706767281,1330,1329,1330,1329,4188
20230804,133900,701199409,1328,1328,1328,1328,0
20230804,133800,701199409,1328,1328,1328,1328,500
20230804,133700,700535409,1328,1328,1328,1328,311
20230804,133600,700122401,1327,1326,1327,1326,2002
20230804,133500,697465909,1326,1326,1326,1326,100
20230804,133400,697333309,1325,1326,1326,1325,65
20230804,133300,697247178,1325,1325,1325,1325,5000
20230804,133200,690622178,1325,1326,1326,1325,3900
20230804,133100,685454665,1326,1325,1326,1325,17
20230804,133000,685432132,1326,1327,1327,1326,500
20230804,132900,684768932,1326,1326,1326,1326,7576
20230804,132800,674723156,1327,1327,1327,1327,4
20230804,132700,674717848,1327,1327,1327,1327,298
20230804,132600,674322402,1327,1328,1328,1327,2
20230804,132500,674319747,1327,1327,1327,1327,10
20230804,132400,674306477,1327,1327,1327,1327,6036
20230804,132300,666296705,1328,1327,1328,1327,1689
20230804,132200,664054002,1328,1328,1328,1328,2040
20230804,132100,661344882,1328,1329,1329,1328,421
20230804,132000,660785414,1328,1328,1328,1328,0
20230804,131900,660785414,1328,1329,1329,1328,141
20230804,131800,660598039,1329,1328,1329,1328,4008
20230804,131700,655271408,1328,1328,1328,1328,66
20230804,131600,655183760,1328,1328,1329,1328,187
20230804,131500,654935313,1329,1329,1329,1329,5
20230804,131400,654928668,1329,1329,1329,1329,200
20230804,131300,654662868,1329,1329,1329,1329,5
20230804,131200,654656223,1327,1328,1328,1327,1050
20230804,131100,653261885,1328,1329,1329,1328,115
20230804,131000,653109065,1329,1330,1330,1329,896
20230804,130900,651917417,1332,1332,1332,1332,10
20230804,130800,651904097,1330,1329,1330,1329,2385
20230804,130700,648732432,1329,1328,1329,1328,505
20230804,130600,648061288,1328,1328,1328,1328,1
20230804,130500,648059960,1328,1328,1329,1328,123
20230804,130400,647896606,1328,1329,1329,1328,246
20230804,130300,647569680,1329,1329,1329,1329,0
20230804,130200,647569680,1329,1329,1329,1329,0
20230804,130100,647569680,1329,1328,1329,1328,1181
20230804,130000,646001211,1329,1329,1329,1329,0
20230804,125900,646001211,1329,1329,1329,1329,3
20230804,125800,645997224,1329,1329,1329,1329,3198
20230804,125700,641747082,1329,1329,1329,1329,23
20230804,125600,641716515,1329,1329,1329,1329,10
20230804,125500,641703225,1327,1327,1327,1327,1135
20230804,125400,640197080,1327,1328,1328,1327,5168
20230804,125300,633338936,1327,1327,1327,1327,305
20230804,125200,632934201,1327,1327,1327,1327,625
20230804,125100,632104826,1328,1328,1328,1328,200
20230804,125000,631839226,1329,1329,1329,1329,100
20230804,124900,631706326,1328,1328,1328,1328,100
20230804,124800,631573526,1327,1327,1327,1327,449
20230804,124700,630977703,1327,1327,1327,1327,640
20230804,124600,630128423,1328,1328,1328,1328,80
20230804,124500,630022183,1328,1328,1328,1328,241
20230804,124400,629702135,1327,1327,1327,1327,0
20230804,124300,629702135,1327,1327,1327,1327,0
20230804,124200,629702135,1327,1328,1328,1327,197
20230804,124100,629440715,1327,1327,1327,1327,1014
20230804,124000,628095137,1327,1327,1327,1327,0
20230804,123900,628095137,1327,1327,1327,1327,278
20230804,123800,627726231,1326,1325,1326,1325,665
20230804,123700,626844930,1326,1326,1326,1326,142
20230804,123600,626656638,1326,1326,1326,1326,15
20230804,123500,626636748,1327,1328,1328,1327,6975
20230804,123400,617380916,1330,1330,1330,1330,1
20230804,123300,617379586,1330,1326,1330,1326,1604
20230804,123200,615252666,1326,1326,1326,1326,0
20230804,123100,615252666,1326,1326,1326,1326,1147
20230804,123000,613731744,1326,1326,1326,1326,2
20230804,122900,613729092,1325,1324,1325,1324,214
20230804,122800,613445656,1325,1325,1325,1325,7
20230804,122700,613436381,1324,1324,1324,1324,641
20230804,122600,612587697,1322,1323,1324,1322,2078
20230804,122500,609838508,1323,1324,1324,1323,3240
20230804,122400,605551485,1325,1327,1327,1324,24237
20230804,122300,573426528,1328,1328,1328,1328,4
20230804,122200,573421216,1328,1329,1329,1327,5763
20230804,122100,565767973,1329,1329,1329,1328,1461
20230804,122000,563827523,1328,1328,1328,1328,0
20230804,121900,563827523,1328,1329,1332,1328,13462
20230804,121800,545949427,1329,1330,1330,1329,141
20230804,121700,545761937,1332,1332,1332,1332,0
20230804,121600,545761937,1332,1331,1332,1329,20190
20230804,121500,518910539,1332,1332,1332,1332,13
20230804,121400,518893223,1332,1332,1332,1332,0
20230804,121300,518893223,1332,1332,1332,1332,13
20230804,121200,518875907,1332,1335,1335,1332,30
20230804,121100,518835938,1335,1335,1335,1335,1
20230804,121000,518834603,1335,1335,1335,1335,0
20230804,120900,518834603,1335,1335,1335,1335,24
20230804,120800,518802563,1335,1332,1335,1332,100
20230804,120700,518669198,1332,1333,1333,1332,404
20230804,120600,518130880,1332,1332,1332,1331,20
20230804,120500,518104248,1331,1332,1332,1331,8
20230804,120400,518093593,1332,1332,1332,1332,57
20230804,120300,518017669,1332,1332,1332,1332,51
20230804,120200,517949737,1331,1331,1331,1331,100
20230804,120100,517816637,1332,1332,1332,1332,5
20230804,120000,517809977,1332,1332,1332,1332,0
20230804,115900,517809977,1332,1332,1332,1332,19
20230804,115800,517784669,1332,1332,1332,1332,0
20230804,115700,517784669,1332,1335,1335,1332,104
20230804,115600,517645979,1336,1336,1336,1336,0
20230804,115500,517645979,1336,1336,1336,1336,31
20230804,115400,517604563,1336,1336,1336,1336,0
20230804,115300,517604563,1336,1336,1336,1336,0
20230804,115200,517604563,1336,1336,1336,1336,1
20230804,115100,517603227,1330,1330,1330,1330,10
20230804,115000,517589927,1330,1330,1330,1330,0
20230804,114900,517589927,1330,1331,1331,1330,1000
20230804,114800,516259877,1330,1331,1331,1330,3777
20230804,114700,511236457,1331,1331,1331,1331,1214
20230804,114600,509620623,1332,1332,1332,1332,100
20230804,114500,509487423,1332,1332,1332,1332,0
20230804,114400,509487423,1332,1333,1333,1332,1937
20230804,114300,506906153,1333,1333,1333,1333,501
20230804,114200,506238320,1332,1331,1332,1331,1064
20230804,114100,504821887,1331,1330,1331,1330,2050
20230804,114000,502093387,1330,1330,1330,1330,1100
20230804,113900,500630387,1329,1330,1330,1329,1583
20230804,113800,498525417,1330,1330,1330,1330,201
20230804,113700,498258087,1329,1330,1330,1329,1114
20230804,113600,496776472,1330,1331,1331,1330,1080
20230804,113500,495339068,1330,1330,1330,1330,1
20230804,113400,495337738,1331,1331,1331,1331,571
20230804,113300,494577737,1331,1331,1331,1331,1167
20230804,113200,493024460,1333,1333,1333,1333,1
20230804,113100,493023127,1333,1333,1333,1333,50
20230804,113000,492956477,1333,1333,1333,1333,1720
20230804,112900,490663717,1333,1333,1333,1333,50
20230804,112800,490597067,1334,1334,1334,1334,0
20230804,112700,490597067,1334,1334,1334,1334,8
20230804,112600,490586395,1334,1334,1334,1334,2000
20230804,112500,487918395,1334,1334,1334,1334,0
20230804,112400,487918395,1334,1331,1334,1331,2449
20230804,112300,484654765,1332,1332,1332,1332,0
20230804,112200,484654765,1332,1332,1332,1332,0
20230804,112100,484654765,1332,1332,1332,1332,100
20230804,112000,484521565,1332,1333,1333,1332,690
20230804,111900,483601865,1333,1333,1333,1333,0
20230804,111800,483601865,1333,1333,1333,1333,123
20230804,111700,483437906,1333,1333,1333,1333,0
20230804,111600,483437906,1333,1333,1333,1333,71
20230804,111500,483343263,1333,1331,1333,1331,16
20230804,111400,483321955,1330,1330,1330,1330,955
20230804,111300,482051805,1330,1330,1330,1330,0
20230804,111200,482051805,1330,1328,1330,1328,18125
20230804,111100,457961505,1329,1328,1329,1328,1177
20230804,111000,456397349,1329,1331,1331,1329,7949
20230804,110900,445828679,1331,1332,1332,1331,61
20230804,110800,445747477,1332,1332,1332,1332,30
20230804,110700,445707517,1332,1334,1334,1332,74
20230804,110600,445608849,1334,1334,1334,1333,3111
20230804,110500,441461782,1334,1334,1334,1334,0
20230804,110400,441461782,1334,1335,1337,1334,377
20230804,110300,440957902,1337,1337,1337,1337,0
20230804,110200,440957902,1337,1332,1337,1330,2913
20230804,110100,437077766,1330,1330,1330,1330,0
20230804,110000,437077766,1330,1337,1337,1330,412
20230804,105900,436529722,1337,1330,1337,1330,1194
20230804,105800,434941695,1337,1337,1337,1337,10
20230804,105700,434928325,1338,1339,1340,1330,95355
20230804,105600,307931745,1340,1340,1340,1340,0
20230804,105500,307931745,1340,1340,1340,1340,1
20230804,105400,307930405,1340,1340,1340,1340,1
20230804,105300,307929065,1340,1340,1340,1340,0
20230804,105200,307929065,1340,1340,1340,1340,705
20230804,105100,306984365,1341,1340,1341,1340,1209
20230804,105000,305363296,1340,1341,1341,1340,1245
20230804,104900,303694956,1341,1341,1341,1341,16
20230804,104800,303673500,1351,1351,1351,1351,0
20230804,104700,303673500,1351,1351,1351,1351,0
20230804,104600,303673500,1351,1340,1351,1340,75
20230804,104500,303572989,1340,1340,1340,1340,0
20230804,104400,303572989,1340,1343,1343,1340,746
20230804,104300,302573246,1340,1346,1346,1340,200
20230804,104200,302304282,1346,1346,1346,1346,600
20230804,104100,301496682,1346,1353,1353,1346,6501
20230804,104000,292746329,1353,1353,1353,1353,0
20230804,103900,292746329,1353,1353,1353,1353,8
20230804,103800,292735505,1353,1351,1353,1351,1001
20230804,103700,291382047,1352,1351,1352,1351,1095
20230804,103600,289902242,1347,1347,1347,1347,626
20230804,103500,289059020,1347,1342,1347,1342,2073
20230804,103400,286273187,1341,1339,1341,1339,5011
20230804,103300,279563436,1339,1339,1339,1339,0
20230804,103200,279563436,1339,1339,1339,1339,37
20230804,103100,279513893,1339,1339,1339,1339,10
20230804,103000,279500503,1339,1339,1339,1339,1
20230804,102900,279499164,1338,1338,1338,1338,0
20230804,102800,279499164,1338,1338,1338,1338,164
20230804,102700,279279732,1339,1342,1343,1339,1133
20230804,102600,277762278,1339,1339,1339,1339,0
20230804,102500,277762278,1339,1340,1340,1339,145
20230804,102400,277568073,1341,1341,1342,1341,4865
20230804,102300,271044083,1341,1341,1341,1341,0
20230804,102200,271044083,1341,1341,1341,1341,14
20230804,102100,271025309,1341,1341,1341,1341,0
20230804,102000,271025309,1341,1339,1341,1339,74
20230804,101900,270926219,1339,1338,1341,1338,1983
20230804,101800,268270460,1338,1338,1338,1338,3
20230804,101700,268266446,1337,1337,1337,1337,100
20230804,101600,268132746,1336,1336,1336,1336,0
20230804,101500,268132746,1336,1336,1336,1336,0
20230804,101400,268132746,1336,1336,1336,1336,5
20230804,101300,268126066,1337,1337,1337,1337,0
20230804,101200,268126066,1337,1339,1339,1337,343
20230804,101100,267667410,1339,1339,1339,1339,74
20230804,101000,267568324,1344,1344,1344,1343,814
20230804,100900,266474361,1343,1342,1343,1342,1229
20230804,100800,264824348,1333,1339,1339,1333,7539
20230804,100700,254758148,1338,1338,1338,1338,0
20230804,100600,254758148,1338,1338,1338,1338,0
20230804,100500,254758148,1338,1338,1338,1338,200
20230804,100400,254490548,1338,1338,1338,1338,0
20230804,100300,254490548,1338,1338,1338,1338,0
20230804,100200,254490548,1338,1338,1338,1338,0
20230804,100100,254490548,1338,1337,1338,1337,352
20230804,100000,254019913,1333,1334,1334,1333,2700
20230804,095900,250420712,1334,1334,1334,1334,500
20230804,095800,249753712,1335,1335,1335,1335,150
20230804,095700,249553462,1335,1334,1337,1334,91
20230804,095600,249432009,1337,1337,1337,1337,111
20230804,095500,249283602,1336,1336,1336,1332,25526
20230804,095400,215235151,1336,1338,1338,1336,658
20230804,095300,214355539,1338,1339,1339,1337,4598
20230804,095200,208204155,1340,1341,1341,1340,302
20230804,095100,207799474,1340,1340,1340,1340,14
20230804,095000,207780714,1341,1343,1343,1341,13
20230804,094900,207763265,1343,1341,1343,1341,134
20230804,094800,207583545,1341,1341,1341,1341,392
20230804,094700,207057873,1344,1340,1344,1340,6000
20230804,094600,199013873,1340,1342,1344,1340,10721
20230804,094500,184642741,1342,1343,1343,1342,4816
20230804,094400,178178849,1347,1347,1347,1347,428
20230804,094300,177602333,1352,1354,1354,1352,6
20230804,094200,177594219,1347,1347,1347,1347,0
20230804,094100,177594219,1347,1347,1348,1346,2945
20230804,094000,173629081,1347,1347,1347,1347,2000
20230804,093900,170935081,1351,1348,1351,1348,1487
20230804,093800,168927256,1351,1351,1351,1351,0
20230804,093700,168927256,1351,1342,1351,1342,239
20230804,093600,168606491,1351,1343,1351,1342,1190
20230804,093500,167009418,1343,1344,1344,1343,2523
20230804,093400,163620210,1347,1347,1347,1347,280
20230804,093300,163243050,1347,1344,1347,1343,27901
20230804,093200,125765855,1344,1344,1344,1344,1200
20230804,093100,124153055,1344,1347,1347,1344,5625
20230804,093000,116587995,1347,1346,1348,1346,1697
20230804,092900,114302212,1347,1350,1350,1347,2407
20230804,092800,111055355,1350,1350,1350,1350,196
20230804,092700,110790755,1354,1354,1354,1354,0
20230804,092600,110790755,1354,1354,1354,1354,1557
20230804,092500,108682577,1360,1357,1360,1354,69
20230804,092400,108588929,1354,1363,1363,1354,884
20230804,092300,107384848,1361,1361,1363,1360,5419
20230804,092200,100005703,1362,1361,1362,1360,4965
20230804,092100,93247368,1354,1358,1359,1354,2843
20230804,092000,89389386,1358,1353,1358,1353,501
20230804,091900,88710533,1355,1353,1355,1353,1175
20230804,091800,87118871,1353,1351,1353,1351,1061
20230804,091700,85685430,1352,1355,1355,1352,206
20230804,091600,85406318,1355,1355,1355,1355,100
20230804,091500,85270818,1355,1351,1355,1350,14463
20230804,091400,65690952,1355,1355,1355,1355,513
20230804,091300,64995837,1348,1348,1348,1348,1775
20230804,091200,62603137,1355,1355,1355,1355,600
20230804,091100,61790137,1355,1355,1355,1355,606
20230804,091000,60969007,1353,1344,1353,1343,3460
20230804,090900,56309511,1344,1344,1344,1344,101
20230804,090800,56173767,1344,1337,1344,1337,8034
20230804,090700,45416151,1339,1336,1344,1336,991
20230804,090600,44091297,1344,1336,1344,1336,149
20230804,090500,43892225,1336,1345,1345,1336,47
20230804,090400,43829203,1345,1345,1345,1345,1
20230804,090300,43827858,1335,1344,1344,1335,5968
20230804,090200,35852271,1344,1337,1344,1335,4576
20230804,090100,29726952,1345,1342,1345,1338,16536
20230804,090000,7531634,1345,1341,1345,1341,4767