KissMeData/033170/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,190800,725124566,1330,1330,1330,1330,16083
20230807,190700,725124566,1330,1330,1330,1330,0
20230807,190600,725124566,1330,1330,1330,1330,0
20230807,190500,725124566,1330,1330,1330,1330,0
20230807,190400,725124566,1330,1330,1330,1330,0
20230807,190300,725124566,1330,1330,1330,1330,0
20230807,190200,725124566,1330,1330,1330,1330,0
20230807,190100,725124566,1330,1330,1330,1330,0
20230807,190000,725124566,1330,1330,1330,1330,0
20230807,185900,725124566,1330,1330,1330,1330,0
20230807,185800,725124566,1330,1330,1330,1330,0
20230807,185700,725124566,1330,1330,1330,1330,0
20230807,185600,725124566,1330,1330,1330,1330,0
20230807,185500,725124566,1330,1330,1330,1330,0
20230807,185400,725124566,1330,1330,1330,1330,0
20230807,185300,725124566,1330,1330,1330,1330,0
20230807,185200,725124566,1330,1330,1330,1330,0
20230807,185100,725124566,1330,1330,1330,1330,0
20230807,185000,725124566,1330,1330,1330,1330,0
20230807,184900,725124566,1330,1330,1330,1330,0
20230807,184800,725124566,1330,1330,1330,1330,0
20230807,184700,725124566,1330,1330,1330,1330,0
20230807,184600,725124566,1330,1330,1330,1330,0
20230807,184500,725124566,1330,1330,1330,1330,0
20230807,184400,725124566,1330,1330,1330,1330,0
20230807,184300,725124566,1330,1330,1330,1330,0
20230807,184200,725124566,1330,1330,1330,1330,0
20230807,184100,725124566,1330,1330,1330,1330,0
20230807,184000,725124566,1330,1330,1330,1330,0
20230807,183900,725124566,1330,1330,1330,1330,0
20230807,183800,725124566,1330,1330,1330,1330,16083
20230807,183700,725124566,1330,1330,1330,1330,0
20230807,183600,725124566,1330,1330,1330,1330,0
20230807,183500,725124566,1330,1330,1330,1330,0
20230807,183400,725124566,1330,1330,1330,1330,0
20230807,183300,725124566,1330,1330,1330,1330,0
20230807,183200,725124566,1330,1330,1330,1330,0
20230807,183100,725124566,1330,1330,1330,1330,0
20230807,183000,725124566,1330,1330,1330,1330,0
20230807,182900,725124566,1330,1330,1330,1330,0
20230807,182800,725124566,1330,1330,1330,1330,0
20230807,182700,725124566,1330,1330,1330,1330,0
20230807,182600,725124566,1330,1330,1330,1330,0
20230807,182500,725124566,1330,1330,1330,1330,0
20230807,182400,725124566,1330,1330,1330,1330,0
20230807,182300,725124566,1330,1330,1330,1330,0
20230807,182200,725124566,1330,1330,1330,1330,0
20230807,182100,725124566,1330,1330,1330,1330,0
20230807,182000,725124566,1330,1330,1330,1330,0
20230807,181900,725124566,1330,1330,1330,1330,0
20230807,181800,725124566,1330,1330,1330,1330,0
20230807,181700,725124566,1330,1330,1330,1330,0
20230807,181600,725124566,1330,1330,1330,1330,0
20230807,181500,725124566,1330,1330,1330,1330,0
20230807,181400,725124566,1330,1330,1330,1330,0
20230807,181300,725124566,1330,1330,1330,1330,0
20230807,181200,725124566,1330,1330,1330,1330,0
20230807,181100,725124566,1330,1330,1330,1330,0
20230807,181000,725124566,1330,1330,1330,1330,0
20230807,180900,725124566,1330,1330,1330,1330,0
20230807,180800,725124566,1330,1330,1330,1330,16083
20230807,180700,725124566,1330,1330,1330,1330,0
20230807,180600,725124566,1330,1330,1330,1330,0
20230807,180500,725124566,1330,1330,1330,1330,0
20230807,180400,725124566,1330,1330,1330,1330,0
20230807,180300,725124566,1330,1330,1330,1330,0
20230807,180200,725124566,1330,1330,1330,1330,0
20230807,180100,725124566,1330,1330,1330,1330,0
20230807,180000,725124566,1330,1330,1330,1330,0
20230807,175900,725124566,1330,1330,1330,1330,0
20230807,175800,725124566,1330,1330,1330,1330,0
20230807,175700,725124566,1330,1330,1330,1330,0
20230807,175600,725124566,1330,1330,1330,1330,0
20230807,175500,725124566,1330,1330,1330,1330,0
20230807,175400,725124566,1330,1330,1330,1330,0
20230807,175300,725124566,1330,1330,1330,1330,0
20230807,175200,725124566,1330,1330,1330,1330,0
20230807,175100,725124566,1330,1330,1330,1330,0
20230807,175000,725124566,1330,1330,1330,1330,0
20230807,174900,725124566,1330,1330,1330,1330,0
20230807,174800,725124566,1330,1330,1330,1330,0
20230807,174700,725124566,1330,1330,1330,1330,0
20230807,174600,725124566,1330,1330,1330,1330,0
20230807,174500,725124566,1330,1330,1330,1330,0
20230807,174400,725124566,1330,1330,1330,1330,0
20230807,174300,725124566,1330,1330,1330,1330,0
20230807,174200,725124566,1330,1330,1330,1330,0
20230807,174100,725124566,1330,1330,1330,1330,0
20230807,174000,725124566,1330,1330,1330,1330,0
20230807,173900,725124566,1330,1330,1330,1330,0
20230807,173800,725124566,1330,1330,1330,1330,16083
20230807,173700,725124566,1330,1330,1330,1330,0
20230807,173600,725124566,1330,1330,1330,1330,0
20230807,173500,725124566,1330,1330,1330,1330,0
20230807,173400,725124566,1330,1330,1330,1330,0
20230807,173300,725124566,1330,1330,1330,1330,0
20230807,173200,725124566,1330,1330,1330,1330,0
20230807,173100,725124566,1330,1330,1330,1330,0
20230807,173000,725124566,1330,1330,1330,1330,0
20230807,172900,725124566,1330,1330,1330,1330,0
20230807,172800,725124566,1330,1330,1330,1330,0
20230807,172700,725124566,1330,1330,1330,1330,0
20230807,172600,725124566,1330,1330,1330,1330,0
20230807,172500,725124566,1330,1330,1330,1330,0
20230807,172400,725124566,1330,1330,1330,1330,0
20230807,172300,725124566,1330,1330,1330,1330,0
20230807,172200,725124566,1330,1330,1330,1330,0
20230807,172100,725124566,1330,1330,1330,1330,0
20230807,172000,725124566,1330,1330,1330,1330,0
20230807,171900,725124566,1330,1330,1330,1330,0
20230807,171800,725124566,1330,1330,1330,1330,0
20230807,171700,725124566,1330,1330,1330,1330,0
20230807,171600,725124566,1330,1330,1330,1330,0
20230807,171500,725124566,1330,1330,1330,1330,0
20230807,171400,725124566,1330,1330,1330,1330,0
20230807,171300,725124566,1330,1330,1330,1330,0
20230807,171200,725124566,1330,1330,1330,1330,0
20230807,171100,725124566,1330,1330,1330,1330,0
20230807,171000,725124566,1330,1330,1330,1330,0
20230807,170900,725124566,1330,1330,1330,1330,0
20230807,170800,725124566,1330,1330,1330,1330,16083
20230807,170700,725124566,1330,1330,1330,1330,0
20230807,170600,725124566,1330,1330,1330,1330,0
20230807,170500,725124566,1330,1330,1330,1330,0
20230807,170400,725124566,1330,1330,1330,1330,0
20230807,170300,725124566,1330,1330,1330,1330,0
20230807,170200,725124566,1330,1330,1330,1330,0
20230807,170100,725124566,1330,1330,1330,1330,0
20230807,170000,725124566,1330,1330,1330,1330,0
20230807,165900,725124566,1330,1330,1330,1330,0
20230807,165800,725124566,1330,1330,1330,1330,0
20230807,165700,725124566,1330,1330,1330,1330,0
20230807,165600,725124566,1330,1330,1330,1330,0
20230807,165500,725124566,1330,1330,1330,1330,0
20230807,165400,725124566,1330,1330,1330,1330,0
20230807,165300,725124566,1330,1330,1330,1330,0
20230807,165200,725124566,1330,1330,1330,1330,0
20230807,165100,725124566,1330,1330,1330,1330,0
20230807,165000,725124566,1330,1330,1330,1330,0
20230807,164900,725124566,1330,1330,1330,1330,0
20230807,164800,725124566,1330,1330,1330,1330,0
20230807,164700,725124566,1330,1330,1330,1330,0
20230807,164600,725124566,1330,1330,1330,1330,0
20230807,164500,725124566,1330,1330,1330,1330,0
20230807,164400,725124566,1330,1330,1330,1330,0
20230807,164300,725124566,1330,1330,1330,1330,0
20230807,164200,725124566,1330,1330,1330,1330,0
20230807,164100,725124566,1330,1330,1330,1330,0
20230807,164000,725124566,1330,1330,1330,1330,0
20230807,163900,725124566,1330,1330,1330,1330,0
20230807,163800,725124566,1330,1330,1330,1330,16083
20230807,163700,725124566,1330,1330,1330,1330,0
20230807,163600,725124566,1330,1330,1330,1330,0
20230807,163500,725124566,1330,1330,1330,1330,0
20230807,163400,725124566,1330,1330,1330,1330,0
20230807,163300,725124566,1330,1330,1330,1330,0
20230807,163200,725124566,1330,1330,1330,1330,0
20230807,163100,725124566,1330,1330,1330,1330,0
20230807,163000,725124566,1330,1330,1330,1330,0
20230807,162900,725124566,1330,1330,1330,1330,0
20230807,162800,725124566,1330,1330,1330,1330,0
20230807,162700,725124566,1330,1330,1330,1330,0
20230807,162600,725124566,1330,1330,1330,1330,0
20230807,162500,725124566,1330,1330,1330,1330,0
20230807,162400,725124566,1330,1330,1330,1330,0
20230807,162300,725124566,1330,1330,1330,1330,0
20230807,162200,725124566,1330,1330,1330,1330,0
20230807,162100,725124566,1330,1330,1330,1330,0
20230807,162000,725124566,1330,1330,1330,1330,0
20230807,161900,725124566,1330,1330,1330,1330,0
20230807,161800,725124566,1330,1330,1330,1330,0
20230807,161700,725124566,1330,1330,1330,1330,0
20230807,161600,725124566,1330,1330,1330,1330,0
20230807,161500,725124566,1330,1330,1330,1330,0
20230807,161400,725124566,1330,1330,1330,1330,0
20230807,161300,725124566,1330,1330,1330,1330,0
20230807,161200,725124566,1330,1330,1330,1330,0
20230807,161100,725124566,1330,1330,1330,1330,0
20230807,161000,725124566,1330,1330,1330,1330,0
20230807,160900,725124566,1330,1330,1330,1330,0
20230807,160800,725124566,1330,1330,1330,1330,16083
20230807,160700,725124566,1330,1330,1330,1330,0
20230807,160600,725124566,1330,1330,1330,1330,0
20230807,160500,725124566,1330,1330,1330,1330,0
20230807,160400,725124566,1330,1330,1330,1330,0
20230807,160300,725124566,1330,1330,1330,1330,0
20230807,160200,725124566,1330,1330,1330,1330,0
20230807,160100,725124566,1330,1330,1330,1330,0
20230807,160000,725124566,1330,1330,1330,1330,0
20230807,155900,725124566,1330,1330,1330,1330,0
20230807,155800,725124566,1330,1330,1330,1330,0
20230807,155700,725124566,1330,1330,1330,1330,0
20230807,155600,725124566,1330,1330,1330,1330,0
20230807,155500,725124566,1330,1330,1330,1330,0
20230807,155400,725124566,1330,1330,1330,1330,0
20230807,155300,725124566,1330,1330,1330,1330,0
20230807,155200,725124566,1330,1330,1330,1330,0
20230807,155100,725124566,1330,1330,1330,1330,0
20230807,155000,725124566,1330,1330,1330,1330,0
20230807,154900,725124566,1330,1330,1330,1330,0
20230807,154800,725124566,1330,1330,1330,1330,0
20230807,154700,725124566,1330,1330,1330,1330,0
20230807,154600,725124566,1330,1330,1330,1330,0
20230807,154500,725124566,1330,1330,1330,1330,0
20230807,154400,725124566,1330,1330,1330,1330,0
20230807,154300,725124566,1330,1330,1330,1330,0
20230807,154200,725124566,1330,1330,1330,1330,0
20230807,154100,725124566,1330,1330,1330,1330,0
20230807,154000,725124566,1330,1330,1330,1330,0
20230807,153900,725124566,1330,1330,1330,1330,0
20230807,153800,725124566,1330,1330,1330,1330,16083
20230807,153700,725124566,1330,1330,1330,1330,0
20230807,153600,725124566,1330,1330,1330,1330,0
20230807,153500,725124566,1330,1330,1330,1330,0
20230807,153400,725124566,1330,1330,1330,1330,0
20230807,153300,725124566,1330,1330,1330,1330,0
20230807,153200,725124566,1330,1330,1330,1330,0
20230807,153100,725124566,1330,1330,1330,1330,0
20230807,153000,725124566,1330,1330,1330,1330,16083
20230807,152900,703734176,1336,1336,1336,1336,0
20230807,152800,703734176,1336,1336,1336,1336,0
20230807,152700,703734176,1336,1336,1336,1336,0
20230807,152600,703734176,1336,1336,1336,1336,0
20230807,152500,703734176,1336,1336,1336,1336,0
20230807,152400,703734176,1336,1336,1336,1336,0
20230807,152300,703734176,1336,1336,1336,1336,0
20230807,152200,703734176,1336,1336,1336,1336,0
20230807,152100,703734176,1336,1336,1336,1336,0
20230807,152000,703734176,1336,1336,1336,1336,0
20230807,151900,703734176,1336,1333,1336,1333,601
20230807,151800,702933040,1331,1334,1335,1331,2260
20230807,151700,699924541,1337,1333,1337,1331,3244
20230807,151600,695604578,1333,1333,1334,1333,702
20230807,151500,694668801,1334,1333,1337,1333,613
20230807,151400,693850084,1334,1335,1335,1334,52
20230807,151300,693780715,1333,1331,1333,1330,4300
20230807,151200,688055347,1333,1331,1333,1331,201
20230807,151100,687787814,1330,1332,1332,1330,4002
20230807,151000,682465138,1330,1330,1330,1330,165
20230807,150900,682245688,1330,1330,1330,1330,2190
20230807,150800,679332988,1333,1333,1333,1333,2
20230807,150700,679330322,1333,1330,1333,1330,101
20230807,150600,679195989,1333,1333,1333,1333,1
20230807,150500,679194656,1330,1331,1331,1330,1603
20230807,150400,677062370,1331,1331,1331,1331,0
20230807,150300,677062370,1331,1332,1332,1331,6
20230807,150200,677054383,1332,1332,1332,1331,1643
20230807,150100,674867444,1332,1332,1332,1332,155
20230807,150000,674660984,1332,1334,1334,1332,63
20230807,145900,674576992,1334,1334,1334,1334,0
20230807,145800,674576992,1334,1334,1334,1334,1032
20230807,145700,673200304,1334,1334,1334,1334,893
20230807,145600,672009042,1334,1332,1334,1331,551
20230807,145500,671274678,1332,1332,1332,1331,3056
20230807,145400,667204092,1331,1331,1331,1331,10
20230807,145300,667190782,1332,1332,1332,1332,2
20230807,145200,667188118,1332,1332,1332,1332,302
20230807,145100,666785854,1330,1330,1330,1330,0
20230807,145000,666785854,1330,1330,1330,1330,0
20230807,144900,666785854,1330,1330,1330,1330,2378
20230807,144800,663623114,1330,1330,1330,1330,410
20230807,144700,663077814,1330,1330,1330,1330,1010
20230807,144600,661734514,1330,1330,1330,1330,372
20230807,144500,661239754,1330,1330,1330,1330,30
20230807,144400,661199854,1330,1330,1330,1330,0
20230807,144300,661199854,1330,1332,1332,1330,189
20230807,144200,660948243,1332,1332,1332,1332,0
20230807,144100,660948243,1332,1330,1332,1330,1838
20230807,144000,658502101,1330,1330,1330,1330,8
20230807,143900,658491461,1330,1330,1332,1330,2965
20230807,143800,654547955,1332,1332,1332,1332,5
20230807,143700,654541295,1330,1330,1330,1330,35
20230807,143600,654494745,1332,1332,1332,1332,7
20230807,143500,654485421,1329,1329,1329,1329,2000
20230807,143400,651827421,1328,1328,1328,1328,0
20230807,143300,651827421,1328,1328,1328,1328,0
20230807,143200,651827421,1328,1328,1328,1328,0
20230807,143100,651827421,1328,1329,1329,1328,1000
20230807,143000,650499217,1332,1330,1332,1328,3008
20230807,142900,646499199,1332,1332,1332,1332,0
20230807,142800,646499199,1332,1328,1332,1328,90
20230807,142700,646379323,1332,1332,1332,1332,1
20230807,142600,646377991,1328,1328,1328,1328,0
20230807,142500,646377991,1328,1328,1328,1328,0
20230807,142400,646377991,1328,1328,1328,1328,0
20230807,142300,646377991,1328,1332,1332,1328,5718
20230807,142200,638772755,1333,1332,1333,1332,6
20230807,142100,638764761,1332,1333,1333,1332,91
20230807,142000,638643459,1332,1333,1333,1331,111
20230807,141900,638495645,1332,1332,1332,1332,0
20230807,141800,638495645,1332,1331,1332,1331,1075
20230807,141700,637064812,1331,1333,1333,1331,94
20230807,141600,636939516,1333,1333,1333,1333,6
20230807,141500,636931518,1331,1331,1331,1331,0
20230807,141400,636931518,1331,1331,1331,1331,0
20230807,141300,636931518,1331,1331,1331,1331,3
20230807,141200,636927525,1331,1331,1331,1331,50
20230807,141100,636860975,1331,1331,1331,1331,48
20230807,141000,636797087,1331,1333,1333,1331,1321
20230807,140900,635038036,1332,1332,1332,1332,0
20230807,140800,635038036,1332,1333,1333,1332,1533
20230807,140700,632995867,1333,1334,1334,1333,8
20230807,140600,632985196,1334,1334,1334,1334,7
20230807,140500,632975858,1334,1334,1334,1334,23
20230807,140400,632945176,1334,1334,1334,1334,1
20230807,140300,632943842,1336,1333,1336,1333,7
20230807,140200,632934499,1333,1333,1333,1333,0
20230807,140100,632934499,1333,1333,1333,1333,1
20230807,140000,632933166,1337,1337,1337,1337,0
20230807,135900,632933166,1337,1334,1337,1333,10001
20230807,135800,619601658,1334,1334,1334,1334,0
20230807,135700,619601658,1334,1334,1334,1334,408
20230807,135600,619057386,1334,1335,1335,1334,200
20230807,135500,618790585,1335,1335,1335,1335,34
20230807,135400,618745195,1335,1335,1335,1335,346
20230807,135300,618283285,1335,1336,1336,1335,7896
20230807,135200,607734241,1336,1336,1339,1336,1718
20230807,135100,605438879,1336,1336,1336,1336,1
20230807,135000,605437543,1338,1336,1338,1336,10
20230807,134900,605424165,1335,1335,1335,1335,38
20230807,134800,605373435,1335,1335,1335,1335,0
20230807,134700,605373435,1335,1338,1338,1335,8
20230807,134600,605362737,1338,1338,1338,1338,0
20230807,134500,605362737,1338,1338,1338,1338,0
20230807,134400,605362737,1338,1338,1338,1338,1
20230807,134300,605361399,1335,1338,1338,1335,10
20230807,134200,605348022,1339,1336,1339,1335,756
20230807,134100,604336516,1335,1335,1335,1335,8
20230807,134000,604325836,1335,1337,1339,1335,35
20230807,133900,604279019,1339,1337,1339,1337,200
20230807,133800,604011583,1333,1333,1333,1333,565
20230807,133700,603258438,1333,1333,1333,1333,0
20230807,133600,603258438,1333,1333,1333,1333,0
20230807,133500,603258438,1333,1333,1333,1333,0
20230807,133400,603258438,1333,1332,1333,1332,51
20230807,133300,603190456,1333,1333,1333,1333,1
20230807,133200,603189123,1333,1333,1333,1333,561
20230807,133100,602441310,1333,1333,1333,1333,0
20230807,133000,602441310,1333,1333,1333,1333,530
20230807,132900,601734820,1333,1333,1333,1333,0
20230807,132800,601734820,1333,1333,1333,1333,0
20230807,132700,601734820,1333,1333,1333,1333,450
20230807,132600,601134970,1331,1331,1331,1331,0
20230807,132500,601134970,1331,1331,1331,1331,0
20230807,132400,601134970,1331,1331,1331,1331,0
20230807,132300,601134970,1331,1333,1333,1331,4362
20230807,132200,595326520,1332,1333,1335,1332,1080
20230807,132100,593885766,1334,1336,1337,1334,109
20230807,132000,593740166,1336,1334,1336,1334,40
20230807,131900,593686734,1330,1330,1330,1330,0
20230807,131800,593686734,1330,1335,1335,1330,170
20230807,131700,593460329,1338,1338,1338,1338,0
20230807,131600,593460329,1338,1338,1338,1338,2399
20230807,131500,590250467,1338,1333,1338,1330,3406
20230807,131400,585713538,1341,1341,1341,1341,0
20230807,131300,585713538,1341,1340,1341,1340,308
20230807,131200,585300631,1341,1341,1341,1341,0
20230807,131100,585300631,1341,1341,1341,1341,0
20230807,131000,585300631,1341,1330,1341,1330,1539
20230807,130900,583245186,1330,1330,1330,1330,0
20230807,130800,583245186,1330,1336,1336,1330,7824
20230807,130700,572808851,1337,1337,1337,1337,1303
20230807,130600,571066740,1338,1340,1340,1338,2458
20230807,130500,567775606,1340,1340,1340,1340,681
20230807,130400,566863066,1342,1340,1342,1340,3233
20230807,130300,562530698,1341,1340,1341,1340,617
20230807,130200,561703451,1342,1342,1342,1342,500
20230807,130100,561032451,1342,1341,1342,1341,311
20230807,130000,560615391,1341,1341,1341,1341,100
20230807,125900,560481291,1341,1341,1341,1341,19
20230807,125800,560455812,1340,1340,1340,1340,111
20230807,125700,560307072,1340,1341,1341,1340,2084
20230807,125600,557514486,1343,1341,1343,1341,537
20230807,125500,556794304,1340,1340,1340,1340,0
20230807,125400,556794304,1340,1341,1341,1340,483
20230807,125300,556146701,1341,1341,1341,1341,62
20230807,125200,556063559,1341,1341,1341,1341,0
20230807,125100,556063559,1341,1341,1341,1341,200
20230807,125000,555795359,1343,1343,1343,1343,0
20230807,124900,555795359,1343,1343,1343,1343,0
20230807,124800,555795359,1343,1343,1343,1343,93
20230807,124700,555670460,1341,1341,1341,1341,0
20230807,124600,555670460,1341,1342,1342,1341,10
20230807,124500,555657042,1342,1342,1342,1342,157
20230807,124400,555446348,1341,1341,1341,1341,12
20230807,124300,555430256,1341,1341,1341,1341,1153
20230807,124200,553884083,1341,1340,1341,1340,305
20230807,124100,553475328,1340,1340,1340,1340,1971
20230807,124000,550834188,1340,1341,1341,1340,60
20230807,123900,550753783,1342,1342,1342,1342,100
20230807,123800,550619583,1342,1343,1343,1342,610
20230807,123700,549800453,1343,1343,1343,1343,204
20230807,123600,549526481,1343,1343,1343,1343,1573
20230807,123500,547413942,1343,1343,1343,1343,0
20230807,123400,547413942,1343,1343,1343,1343,0
20230807,123300,547413942,1343,1342,1343,1342,261
20230807,123200,547063679,1341,1341,1341,1341,1500
20230807,123100,545052179,1341,1341,1341,1341,3
20230807,123000,545048156,1341,1341,1341,1341,13
20230807,122900,545030723,1340,1340,1340,1340,500
20230807,122800,544360723,1344,1344,1344,1344,2
20230807,122700,544358035,1344,1344,1344,1344,1100
20230807,122600,542879635,1344,1344,1344,1344,0
20230807,122500,542879635,1344,1342,1344,1340,956
20230807,122400,541597297,1342,1342,1342,1342,5
20230807,122300,541590587,1344,1344,1344,1344,0
20230807,122200,541590587,1344,1344,1344,1344,0
20230807,122100,541590587,1344,1344,1344,1344,2
20230807,122000,541587899,1345,1345,1345,1345,0
20230807,121900,541587899,1345,1344,1345,1344,1000
20230807,121800,540243009,1345,1345,1345,1345,0
20230807,121700,540243009,1345,1342,1345,1341,144
20230807,121600,540049770,1342,1342,1342,1342,5
20230807,121500,540043060,1345,1345,1345,1345,2
20230807,121400,540040370,1340,1340,1340,1340,0
20230807,121300,540040370,1340,1340,1340,1340,594
20230807,121200,539244410,1341,1342,1342,1341,257
20230807,121100,538899622,1343,1343,1343,1343,13
20230807,121000,538882163,1346,1344,1346,1344,25
20230807,120900,538848551,1347,1347,1347,1347,1
20230807,120800,538847204,1346,1346,1346,1346,3848
20230807,120700,533667796,1346,1345,1346,1345,850
20230807,120600,532523769,1345,1344,1345,1344,189
20230807,120500,532269752,1344,1340,1344,1340,207
20230807,120400,531992344,1343,1345,1346,1343,146
20230807,120300,531796253,1345,1345,1347,1345,7909
20230807,120200,521154421,1339,1342,1344,1339,4763
20230807,120100,514755151,1339,1338,1343,1338,3232
20230807,120000,510416841,1340,1337,1341,1337,2488
20230807,115900,507083495,1336,1336,1336,1336,1000
20230807,115800,505747495,1337,1338,1338,1337,4000
20230807,115700,500395871,1340,1339,1340,1339,700
20230807,115600,499457877,1337,1337,1337,1337,0
20230807,115500,499457877,1337,1337,1337,1337,10
20230807,115400,499444507,1337,1337,1337,1337,8
20230807,115300,499433811,1337,1337,1337,1337,10
20230807,115200,499420441,1337,1338,1338,1337,592
20230807,115100,498628758,1338,1338,1338,1338,67
20230807,115000,498539112,1338,1338,1338,1338,1
20230807,114900,498537774,1340,1340,1340,1340,1
20230807,114800,498536434,1336,1336,1336,1336,0
20230807,114700,498536434,1336,1335,1336,1335,1618
20230807,114600,496375751,1332,1332,1332,1332,0
20230807,114500,496375751,1332,1332,1332,1332,0
20230807,114400,496375751,1332,1332,1332,1332,2
20230807,114300,496373087,1332,1332,1332,1332,0
20230807,114200,496373087,1332,1332,1332,1332,0
20230807,114100,496373087,1332,1332,1332,1332,0
20230807,114000,496373087,1332,1332,1332,1332,0
20230807,113900,496373087,1332,1332,1332,1332,0
20230807,113800,496373087,1332,1332,1332,1332,0
20230807,113700,496373087,1332,1332,1332,1332,20
20230807,113600,496346447,1332,1334,1334,1332,227
20230807,113500,496043975,1334,1334,1334,1334,0
20230807,113400,496043975,1334,1334,1334,1334,1000
20230807,113300,494709975,1334,1334,1334,1334,1
20230807,113200,494708641,1334,1334,1334,1334,0
20230807,113100,494708641,1334,1334,1334,1334,51
20230807,113000,494640607,1335,1335,1335,1335,53
20230807,112900,494569852,1335,1335,1335,1335,0
20230807,112800,494569852,1335,1336,1336,1335,2201
20230807,112700,491631515,1336,1336,1336,1336,1300
20230807,112600,489894715,1337,1339,1339,1337,172
20230807,112500,489664599,1340,1340,1340,1340,1
20230807,112400,489663259,1340,1342,1342,1340,3569
20230807,112300,484876671,1342,1343,1343,1342,2004
20230807,112200,482187299,1343,1341,1343,1341,50
20230807,112100,482120222,1341,1341,1343,1341,1468
20230807,112000,480150748,1341,1335,1342,1335,5955
20230807,111900,472160243,1341,1341,1342,1341,3394
20230807,111800,467608689,1340,1338,1340,1338,7857
20230807,111700,457087356,1338,1337,1338,1337,10
20230807,111600,457073977,1333,1333,1333,1333,1
20230807,111500,457072644,1337,1337,1338,1337,1755
20230807,111400,454725208,1333,1334,1334,1333,5507
20230807,111300,447384147,1333,1333,1333,1333,0
20230807,111200,447384147,1333,1333,1333,1333,0
20230807,111100,447384147,1333,1334,1337,1333,2187
20230807,111000,444462615,1333,1332,1333,1332,158
20230807,110900,444252158,1332,1332,1332,1332,1
20230807,110800,444250826,1331,1331,1331,1331,0
20230807,110700,444250826,1331,1331,1331,1331,45
20230807,110600,444190931,1335,1335,1335,1332,5
20230807,110500,444184262,1335,1335,1335,1335,0
20230807,110400,444184262,1335,1336,1336,1335,687
20230807,110300,443267082,1335,1336,1336,1335,360
20230807,110200,442786443,1336,1336,1336,1336,356
20230807,110100,442310827,1336,1333,1336,1333,3831
20230807,110000,437195004,1329,1329,1329,1329,13
20230807,105900,437177727,1326,1330,1330,1326,1051
20230807,105800,435782166,1335,1335,1335,1335,1
20230807,105700,435780831,1329,1329,1329,1329,0
20230807,105600,435780831,1329,1329,1329,1329,1151
20230807,105500,434251152,1330,1330,1330,1330,71
20230807,105400,434156722,1332,1332,1332,1332,0
20230807,105300,434156722,1332,1332,1332,1332,0
20230807,105200,434156722,1332,1332,1332,1332,0
20230807,105100,434156722,1332,1334,1336,1332,1058
20230807,105000,432743452,1333,1333,1336,1333,2231
20230807,104900,429763865,1330,1326,1330,1326,7528
20230807,104800,419752083,1326,1326,1326,1326,0
20230807,104700,419752083,1326,1323,1326,1323,400
20230807,104600,419222733,1321,1321,1321,1321,0
20230807,104500,419222733,1321,1323,1324,1321,7535
20230807,104400,409261206,1324,1323,1324,1322,106
20230807,104300,409121071,1323,1325,1325,1323,2232
20230807,104200,406163779,1325,1325,1325,1325,3377
20230807,104100,401689254,1325,1325,1325,1325,0
20230807,104000,401689254,1325,1325,1325,1325,0
20230807,103900,401689254,1325,1325,1325,1325,21
20230807,103800,401661429,1325,1325,1325,1325,0
20230807,103700,401661429,1325,1325,1325,1325,91
20230807,103600,401540854,1325,1325,1325,1325,0
20230807,103500,401540854,1325,1326,1326,1325,3079
20230807,103400,397460718,1327,1328,1329,1327,1602
20230807,103300,395334518,1328,1328,1328,1328,170
20230807,103200,395108758,1328,1329,1329,1328,691
20230807,103100,394190597,1329,1329,1329,1329,0
20230807,103000,394190597,1329,1329,1329,1329,27
20230807,102900,394154714,1330,1330,1330,1330,4000
20230807,102800,388834714,1328,1333,1333,1328,1070
20230807,102700,387411959,1337,1337,1337,1337,119
20230807,102600,387252856,1337,1337,1337,1337,22272
20230807,102500,357475192,1337,1327,1338,1327,7936
20230807,102400,346875667,1326,1333,1333,1326,145
20230807,102300,346682389,1333,1332,1333,1332,100
20230807,102200,346549151,1332,1328,1332,1328,7455
20230807,102100,336635521,1330,1330,1330,1330,0
20230807,102000,336635521,1330,1323,1330,1323,7091
20230807,101900,327223917,1323,1320,1323,1320,7
20230807,101800,327214674,1323,1322,1323,1315,13815
20230807,101700,309029785,1324,1324,1324,1324,175
20230807,101600,308798085,1324,1321,1324,1321,11133
20230807,101500,294088893,1323,1320,1323,1320,5111
20230807,101400,287342040,1320,1320,1321,1320,2708
20230807,101300,283767462,1323,1323,1323,1323,1
20230807,101200,283766139,1320,1320,1320,1320,1
20230807,101100,283764819,1315,1315,1315,1315,0
20230807,101000,283764819,1315,1315,1315,1315,0
20230807,100900,283764819,1315,1315,1315,1315,0
20230807,100800,283764819,1315,1318,1318,1315,3087
20230807,100700,279703316,1317,1321,1321,1317,630
20230807,100600,278872257,1324,1324,1324,1324,0
20230807,100500,278872257,1324,1320,1324,1320,353
20230807,100400,278406289,1320,1319,1320,1319,484
20230807,100300,277767488,1319,1319,1319,1319,49
20230807,100200,277702857,1320,1322,1323,1320,2818
20230807,100100,273980359,1322,1322,1322,1322,0
20230807,100000,273980359,1322,1325,1325,1322,1529
20230807,095900,271955510,1323,1323,1323,1323,45
20230807,095800,271895975,1323,1323,1323,1323,1
20230807,095700,271894652,1323,1326,1326,1323,30
20230807,095600,271854938,1327,1321,1327,1321,2708
20230807,095500,268276852,1328,1326,1328,1321,4324
20230807,095400,262540318,1325,1323,1325,1323,1476
20230807,095300,260585611,1323,1320,1323,1320,2341
20230807,095200,257492820,1316,1316,1316,1316,0
20230807,095100,257492820,1316,1316,1316,1316,2908
20230807,095000,253665892,1320,1320,1320,1320,458
20230807,094900,253061332,1316,1316,1316,1316,3500
20230807,094800,248455332,1316,1316,1316,1316,301
20230807,094700,248059216,1316,1317,1320,1316,5874
20230807,094600,240322362,1317,1317,1317,1317,6347
20230807,094500,231963363,1316,1321,1321,1316,3487
20230807,094400,227362355,1320,1316,1320,1316,1463
20230807,094300,225432091,1316,1315,1316,1315,501
20230807,094200,224772776,1315,1314,1315,1314,1070
20230807,094100,223365956,1313,1313,1313,1313,31
20230807,094000,223325253,1312,1308,1312,1308,933
20230807,093900,222103979,1309,1309,1309,1309,353
20230807,093800,221641902,1308,1309,1309,1308,3313
20230807,093700,217308111,1309,1309,1309,1309,2015
20230807,093600,214670476,1309,1313,1313,1309,1767
20230807,093500,212355404,1313,1312,1313,1312,201
20230807,093400,212091505,1308,1312,1312,1308,3562
20230807,093300,207426739,1312,1313,1314,1312,3193
20230807,093200,203234338,1313,1313,1313,1313,8
20230807,093100,203223834,1313,1313,1313,1313,6
20230807,093000,203215956,1312,1312,1312,1312,6
20230807,092900,203208084,1308,1309,1309,1308,18500
20230807,092800,179007963,1308,1309,1309,1308,32
20230807,092700,178966077,1309,1314,1314,1309,27259
20230807,092600,143260978,1313,1313,1314,1312,2649
20230807,092500,139785151,1312,1312,1313,1312,4239
20230807,092400,134223542,1313,1314,1314,1313,3050
20230807,092300,130217052,1314,1317,1319,1314,10722
20230807,092200,116120962,1316,1317,1317,1316,410
20230807,092100,115581292,1317,1321,1322,1317,903
20230807,092000,114388176,1314,1314,1314,1314,0
20230807,091900,114388176,1314,1314,1315,1314,3201
20230807,091800,110182052,1314,1315,1315,1314,1000
20230807,091700,108867463,1312,1318,1321,1312,12931
20230807,091600,91889133,1318,1312,1318,1311,2907
20230807,091500,88068517,1311,1313,1313,1311,1914
20230807,091400,85557020,1313,1314,1314,1313,996
20230807,091300,84248725,1318,1313,1318,1313,74
20230807,091200,84151313,1318,1318,1318,1318,600
20230807,091100,83360513,1318,1313,1319,1310,1955
20230807,091000,80797349,1319,1315,1320,1313,1198
20230807,090900,79221608,1316,1316,1325,1316,106
20230807,090800,79081322,1329,1313,1329,1310,2183
20230807,090700,76218561,1320,1313,1320,1309,29122
20230807,090600,37988452,1313,1310,1313,1310,5274
20230807,090500,31068166,1311,1313,1313,1311,1436
20230807,090400,29184928,1313,1320,1320,1311,6178
20230807,090300,21064567,1320,1320,1320,1320,1
20230807,090200,21063247,1320,1328,1328,1320,6918
20230807,090100,11907022,1327,1329,1336,1327,5459
20230807,090000,4656699,1329,1328,1329,1328,3505