KissMeData/033170/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,190500,692311650,1292,1292,1292,1292,11661
20230810,190400,692311650,1292,1292,1292,1292,0
20230810,190300,692311650,1292,1292,1292,1292,0
20230810,190200,692311650,1292,1292,1292,1292,0
20230810,190100,692311650,1292,1292,1292,1292,0
20230810,190000,692311650,1292,1292,1292,1292,0
20230810,185900,692311650,1292,1292,1292,1292,0
20230810,185800,692311650,1292,1292,1292,1292,0
20230810,185700,692311650,1292,1292,1292,1292,0
20230810,185600,692311650,1292,1292,1292,1292,0
20230810,185500,692311650,1292,1292,1292,1292,0
20230810,185400,692311650,1292,1292,1292,1292,0
20230810,185300,692311650,1292,1292,1292,1292,0
20230810,185200,692311650,1292,1292,1292,1292,0
20230810,185100,692311650,1292,1292,1292,1292,0
20230810,185000,692311650,1292,1292,1292,1292,0
20230810,184900,692311650,1292,1292,1292,1292,0
20230810,184800,692311650,1292,1292,1292,1292,0
20230810,184700,692311650,1292,1292,1292,1292,0
20230810,184600,692311650,1292,1292,1292,1292,0
20230810,184500,692311650,1292,1292,1292,1292,0
20230810,184400,692311650,1292,1292,1292,1292,0
20230810,184300,692311650,1292,1292,1292,1292,0
20230810,184200,692311650,1292,1292,1292,1292,0
20230810,184100,692311650,1292,1292,1292,1292,0
20230810,184000,692311650,1292,1292,1292,1292,0
20230810,183900,692311650,1292,1292,1292,1292,0
20230810,183800,692311650,1292,1292,1292,1292,0
20230810,183700,692311650,1292,1292,1292,1292,0
20230810,183600,692311650,1292,1292,1292,1292,0
20230810,183500,692311650,1292,1292,1292,1292,11661
20230810,183400,692311650,1292,1292,1292,1292,0
20230810,183300,692311650,1292,1292,1292,1292,0
20230810,183200,692311650,1292,1292,1292,1292,0
20230810,183100,692311650,1292,1292,1292,1292,0
20230810,183000,692311650,1292,1292,1292,1292,0
20230810,182900,692311650,1292,1292,1292,1292,0
20230810,182800,692311650,1292,1292,1292,1292,0
20230810,182700,692311650,1292,1292,1292,1292,0
20230810,182600,692311650,1292,1292,1292,1292,0
20230810,182500,692311650,1292,1292,1292,1292,0
20230810,182400,692311650,1292,1292,1292,1292,0
20230810,182300,692311650,1292,1292,1292,1292,0
20230810,182200,692311650,1292,1292,1292,1292,0
20230810,182100,692311650,1292,1292,1292,1292,0
20230810,182000,692311650,1292,1292,1292,1292,0
20230810,181900,692311650,1292,1292,1292,1292,0
20230810,181800,692311650,1292,1292,1292,1292,0
20230810,181700,692311650,1292,1292,1292,1292,0
20230810,181600,692311650,1292,1292,1292,1292,0
20230810,181500,692311650,1292,1292,1292,1292,0
20230810,181400,692311650,1292,1292,1292,1292,0
20230810,181300,692311650,1292,1292,1292,1292,0
20230810,181200,692311650,1292,1292,1292,1292,0
20230810,181100,692311650,1292,1292,1292,1292,0
20230810,181000,692311650,1292,1292,1292,1292,0
20230810,180900,692311650,1292,1292,1292,1292,0
20230810,180800,692311650,1292,1292,1292,1292,0
20230810,180700,692311650,1292,1292,1292,1292,0
20230810,180600,692311650,1292,1292,1292,1292,0
20230810,180500,692311650,1292,1292,1292,1292,11661
20230810,180400,692311650,1292,1292,1292,1292,0
20230810,180300,692311650,1292,1292,1292,1292,0
20230810,180200,692311650,1292,1292,1292,1292,0
20230810,180100,692311650,1292,1292,1292,1292,0
20230810,180000,692311650,1292,1292,1292,1292,0
20230810,175900,692311650,1292,1292,1292,1292,0
20230810,175800,692311650,1292,1292,1292,1292,0
20230810,175700,692311650,1292,1292,1292,1292,0
20230810,175600,692311650,1292,1292,1292,1292,0
20230810,175500,692311650,1292,1292,1292,1292,0
20230810,175400,692311650,1292,1292,1292,1292,0
20230810,175300,692311650,1292,1292,1292,1292,0
20230810,175200,692311650,1292,1292,1292,1292,0
20230810,175100,692311650,1292,1292,1292,1292,0
20230810,175000,692311650,1292,1292,1292,1292,0
20230810,174900,692311650,1292,1292,1292,1292,0
20230810,174800,692311650,1292,1292,1292,1292,0
20230810,174700,692311650,1292,1292,1292,1292,0
20230810,174600,692311650,1292,1292,1292,1292,0
20230810,174500,692311650,1292,1292,1292,1292,0
20230810,174400,692311650,1292,1292,1292,1292,0
20230810,174300,692311650,1292,1292,1292,1292,0
20230810,174200,692311650,1292,1292,1292,1292,0
20230810,174100,692311650,1292,1292,1292,1292,0
20230810,174000,692311650,1292,1292,1292,1292,0
20230810,173900,692311650,1292,1292,1292,1292,0
20230810,173800,692311650,1292,1292,1292,1292,0
20230810,173700,692311650,1292,1292,1292,1292,0
20230810,173600,692311650,1292,1292,1292,1292,0
20230810,173500,692311650,1292,1292,1292,1292,11661
20230810,173400,692311650,1292,1292,1292,1292,0
20230810,173300,692311650,1292,1292,1292,1292,0
20230810,173200,692311650,1292,1292,1292,1292,0
20230810,173100,692311650,1292,1292,1292,1292,0
20230810,173000,692311650,1292,1292,1292,1292,0
20230810,172900,692311650,1292,1292,1292,1292,0
20230810,172800,692311650,1292,1292,1292,1292,0
20230810,172700,692311650,1292,1292,1292,1292,0
20230810,172600,692311650,1292,1292,1292,1292,0
20230810,172500,692311650,1292,1292,1292,1292,0
20230810,172400,692311650,1292,1292,1292,1292,0
20230810,172300,692311650,1292,1292,1292,1292,0
20230810,172200,692311650,1292,1292,1292,1292,0
20230810,172100,692311650,1292,1292,1292,1292,0
20230810,172000,692311650,1292,1292,1292,1292,0
20230810,171900,692311650,1292,1292,1292,1292,0
20230810,171800,692311650,1292,1292,1292,1292,0
20230810,171700,692311650,1292,1292,1292,1292,0
20230810,171600,692311650,1292,1292,1292,1292,0
20230810,171500,692311650,1292,1292,1292,1292,0
20230810,171400,692311650,1292,1292,1292,1292,0
20230810,171300,692311650,1292,1292,1292,1292,0
20230810,171200,692311650,1292,1292,1292,1292,0
20230810,171100,692311650,1292,1292,1292,1292,0
20230810,171000,692311650,1292,1292,1292,1292,0
20230810,170900,692311650,1292,1292,1292,1292,0
20230810,170800,692311650,1292,1292,1292,1292,0
20230810,170700,692311650,1292,1292,1292,1292,0
20230810,170600,692311650,1292,1292,1292,1292,0
20230810,170500,692311650,1292,1292,1292,1292,11661
20230810,170400,692311650,1292,1292,1292,1292,0
20230810,170300,692311650,1292,1292,1292,1292,0
20230810,170200,692311650,1292,1292,1292,1292,0
20230810,170100,692311650,1292,1292,1292,1292,0
20230810,170000,692311650,1292,1292,1292,1292,0
20230810,165900,692311650,1292,1292,1292,1292,0
20230810,165800,692311650,1292,1292,1292,1292,0
20230810,165700,692311650,1292,1292,1292,1292,0
20230810,165600,692311650,1292,1292,1292,1292,0
20230810,165500,692311650,1292,1292,1292,1292,0
20230810,165400,692311650,1292,1292,1292,1292,0
20230810,165300,692311650,1292,1292,1292,1292,0
20230810,165200,692311650,1292,1292,1292,1292,0
20230810,165100,692311650,1292,1292,1292,1292,0
20230810,165000,692311650,1292,1292,1292,1292,0
20230810,164900,692311650,1292,1292,1292,1292,0
20230810,164800,692311650,1292,1292,1292,1292,0
20230810,164700,692311650,1292,1292,1292,1292,0
20230810,164600,692311650,1292,1292,1292,1292,0
20230810,164500,692311650,1292,1292,1292,1292,0
20230810,164400,692311650,1292,1292,1292,1292,0
20230810,164300,692311650,1292,1292,1292,1292,0
20230810,164200,692311650,1292,1292,1292,1292,0
20230810,164100,692311650,1292,1292,1292,1292,0
20230810,164000,692311650,1292,1292,1292,1292,0
20230810,163900,692311650,1292,1292,1292,1292,0
20230810,163800,692311650,1292,1292,1292,1292,0
20230810,163700,692311650,1292,1292,1292,1292,0
20230810,163600,692311650,1292,1292,1292,1292,0
20230810,163500,692311650,1292,1292,1292,1292,11661
20230810,163400,692311650,1292,1292,1292,1292,0
20230810,163300,692311650,1292,1292,1292,1292,0
20230810,163200,692311650,1292,1292,1292,1292,0
20230810,163100,692311650,1292,1292,1292,1292,0
20230810,163000,692311650,1292,1292,1292,1292,0
20230810,162900,692311650,1292,1292,1292,1292,0
20230810,162800,692311650,1292,1292,1292,1292,0
20230810,162700,692311650,1292,1292,1292,1292,0
20230810,162600,692311650,1292,1292,1292,1292,0
20230810,162500,692311650,1292,1292,1292,1292,0
20230810,162400,692311650,1292,1292,1292,1292,0
20230810,162300,692311650,1292,1292,1292,1292,0
20230810,162200,692311650,1292,1292,1292,1292,0
20230810,162100,692311650,1292,1292,1292,1292,0
20230810,162000,692311650,1292,1292,1292,1292,0
20230810,161900,692311650,1292,1292,1292,1292,0
20230810,161800,692311650,1292,1292,1292,1292,0
20230810,161700,692311650,1292,1292,1292,1292,0
20230810,161600,692311650,1292,1292,1292,1292,0
20230810,161500,692311650,1292,1292,1292,1292,0
20230810,161400,692311650,1292,1292,1292,1292,0
20230810,161300,692311650,1292,1292,1292,1292,0
20230810,161200,692311650,1292,1292,1292,1292,0
20230810,161100,692311650,1292,1292,1292,1292,0
20230810,161000,692311650,1292,1292,1292,1292,0
20230810,160900,692311650,1292,1292,1292,1292,0
20230810,160800,692311650,1292,1292,1292,1292,0
20230810,160700,692311650,1292,1292,1292,1292,0
20230810,160600,692311650,1292,1292,1292,1292,0
20230810,160500,692311650,1292,1292,1292,1292,11661
20230810,160400,692311650,1292,1292,1292,1292,0
20230810,160300,692311650,1292,1292,1292,1292,0
20230810,160200,692311650,1292,1292,1292,1292,0
20230810,160100,692311650,1292,1292,1292,1292,0
20230810,160000,692311650,1292,1292,1292,1292,0
20230810,155900,692311650,1292,1292,1292,1292,0
20230810,155800,692311650,1292,1292,1292,1292,0
20230810,155700,692311650,1292,1292,1292,1292,0
20230810,155600,692311650,1292,1292,1292,1292,0
20230810,155500,692311650,1292,1292,1292,1292,0
20230810,155400,692311650,1292,1292,1292,1292,0
20230810,155300,692311650,1292,1292,1292,1292,0
20230810,155200,692311650,1292,1292,1292,1292,0
20230810,155100,692311650,1292,1292,1292,1292,0
20230810,155000,692311650,1292,1292,1292,1292,0
20230810,154900,692311650,1292,1292,1292,1292,0
20230810,154800,692311650,1292,1292,1292,1292,0
20230810,154700,692311650,1292,1292,1292,1292,0
20230810,154600,692311650,1292,1292,1292,1292,0
20230810,154500,692311650,1292,1292,1292,1292,0
20230810,154400,692311650,1292,1292,1292,1292,0
20230810,154300,692311650,1292,1292,1292,1292,0
20230810,154200,692311650,1292,1292,1292,1292,0
20230810,154100,692311650,1292,1292,1292,1292,0
20230810,154000,692311650,1292,1292,1292,1292,0
20230810,153900,692311650,1292,1292,1292,1292,0
20230810,153800,692311650,1292,1292,1292,1292,0
20230810,153700,692311650,1292,1292,1292,1292,0
20230810,153600,692311650,1292,1292,1292,1292,0
20230810,153500,692311650,1292,1292,1292,1292,11661
20230810,153400,692311650,1292,1292,1292,1292,0
20230810,153300,692311650,1292,1292,1292,1292,0
20230810,153200,692311650,1292,1292,1292,1292,0
20230810,153100,692311650,1292,1292,1292,1292,0
20230810,153000,692311650,1292,1292,1292,1292,11661
20230810,152900,677245638,1292,1292,1292,1292,0
20230810,152800,677245638,1292,1292,1292,1292,0
20230810,152700,677245638,1292,1292,1292,1292,0
20230810,152600,677245638,1292,1292,1292,1292,0
20230810,152500,677245638,1292,1292,1292,1292,0
20230810,152400,677245638,1292,1292,1292,1292,0
20230810,152300,677245638,1292,1292,1292,1292,0
20230810,152200,677245638,1292,1292,1292,1292,0
20230810,152100,677245638,1292,1292,1292,1292,0
20230810,152000,677245638,1292,1292,1292,1292,0
20230810,151900,677245638,1292,1295,1295,1291,3532
20230810,151800,672684854,1296,1296,1296,1296,491
20230810,151700,672048518,1296,1296,1296,1296,14
20230810,151600,672030374,1296,1296,1296,1296,12
20230810,151500,672014822,1295,1295,1295,1295,1804
20230810,151400,669678642,1295,1293,1295,1293,328
20230810,151300,669254502,1292,1292,1292,1292,2000
20230810,151200,666670502,1293,1293,1293,1293,0
20230810,151100,666670502,1293,1294,1294,1293,3850
20230810,151000,661692451,1294,1294,1295,1294,34
20230810,150900,661648453,1294,1296,1298,1294,2024
20230810,150800,659025416,1297,1297,1297,1297,6
20230810,150700,659017634,1298,1297,1298,1296,75
20230810,150600,658920425,1297,1298,1298,1297,48
20230810,150500,658858168,1296,1296,1296,1296,0
20230810,150400,658858168,1296,1296,1296,1296,0
20230810,150300,658858168,1296,1296,1296,1296,2
20230810,150200,658855576,1296,1296,1296,1296,1
20230810,150100,658854280,1296,1295,1296,1295,27
20230810,150000,658819314,1296,1295,1296,1295,22
20230810,145900,658790822,1295,1299,1299,1295,2
20230810,145800,658788228,1294,1294,1299,1294,4001
20230810,145700,653610929,1294,1296,1296,1294,83
20230810,145600,653503521,1295,1299,1299,1295,511
20230810,145500,652841772,1294,1294,1294,1294,1
20230810,145400,652840478,1300,1300,1300,1300,1
20230810,145300,652839178,1300,1300,1300,1300,2000
20230810,145200,650239178,1300,1292,1300,1292,8011
20230810,145100,639847366,1291,1291,1291,1291,84
20230810,145000,639738922,1291,1291,1291,1291,1
20230810,144900,639737631,1291,1291,1291,1291,775
20230810,144800,638737106,1292,1290,1292,1290,1916
20230810,144700,636263765,1290,1288,1290,1287,2155
20230810,144600,633488233,1290,1290,1290,1290,1
20230810,144500,633486943,1290,1289,1290,1289,1619
20230810,144400,631399587,1290,1289,1290,1289,510
20230810,144300,630742187,1291,1291,1291,1291,0
20230810,144200,630742187,1291,1291,1291,1291,1000
20230810,144100,629451187,1289,1289,1289,1289,0
20230810,144000,629451187,1289,1289,1289,1289,100
20230810,143900,629322287,1288,1288,1288,1288,0
20230810,143800,629322287,1288,1289,1289,1288,633
20230810,143700,628506662,1289,1290,1290,1288,189
20230810,143600,628263033,1288,1288,1292,1287,1190
20230810,143500,626726411,1287,1290,1290,1287,2766
20230810,143400,623163533,1290,1290,1290,1290,126
20230810,143300,623000993,1288,1293,1293,1288,16654
20230810,143200,601528951,1296,1292,1296,1292,283
20230810,143100,601163139,1296,1291,1296,1291,588
20230810,143000,600403026,1291,1291,1291,1291,733
20230810,142900,599456723,1291,1291,1291,1291,2
20230810,142800,599454141,1289,1289,1289,1289,0
20230810,142700,599454141,1289,1290,1290,1289,1200
20230810,142600,597906945,1288,1293,1293,1288,10000
20230810,142500,585019141,1295,1295,1295,1294,534
20230810,142400,584327631,1295,1295,1295,1295,0
20230810,142300,584327631,1295,1295,1295,1295,0
20230810,142200,584327631,1295,1295,1295,1295,52
20230810,142100,584260291,1295,1295,1295,1295,0
20230810,142000,584260291,1295,1295,1295,1295,0
20230810,141900,584260291,1295,1295,1295,1295,4
20230810,141800,584255111,1296,1296,1296,1296,0
20230810,141700,584255111,1296,1296,1296,1296,0
20230810,141600,584255111,1296,1296,1296,1296,0
20230810,141500,584255111,1296,1296,1296,1296,0
20230810,141400,584255111,1296,1296,1296,1296,1
20230810,141300,584253815,1296,1296,1296,1296,4
20230810,141200,584248631,1297,1293,1297,1290,517
20230810,141100,583581293,1296,1296,1296,1296,35
20230810,141000,583535933,1296,1296,1296,1296,2
20230810,140900,583533341,1292,1296,1296,1292,506
20230810,140800,582879533,1296,1296,1296,1296,402
20230810,140700,582358541,1294,1295,1295,1294,32
20230810,140600,582317102,1295,1295,1295,1295,13
20230810,140500,582300267,1296,1296,1296,1296,12
20230810,140400,582284715,1290,1296,1296,1290,15004
20230810,140300,562925115,1296,1296,1296,1294,20077
20230810,140200,536940231,1297,1298,1298,1297,4554
20230810,140100,531030377,1298,1298,1298,1298,276
20230810,140000,530672129,1297,1297,1297,1297,0
20230810,135900,530672129,1297,1297,1297,1297,25
20230810,135800,530639704,1296,1296,1296,1296,0
20230810,135700,530639704,1296,1296,1296,1296,0
20230810,135600,530639704,1296,1296,1296,1296,0
20230810,135500,530639704,1296,1296,1296,1296,0
20230810,135400,530639704,1296,1296,1296,1296,0
20230810,135300,530639704,1296,1298,1298,1296,871
20230810,135200,529510037,1299,1300,1300,1299,138
20230810,135100,529330766,1300,1300,1300,1300,0
20230810,135000,529330766,1300,1299,1300,1299,300
20230810,134900,528940866,1299,1300,1300,1299,904
20230810,134800,527766248,1300,1300,1300,1300,0
20230810,134700,527766248,1300,1300,1300,1300,200
20230810,134600,527506248,1300,1300,1300,1300,0
20230810,134500,527506248,1300,1302,1302,1300,20
20230810,134400,527480226,1302,1302,1302,1302,0
20230810,134300,527480226,1302,1302,1302,1302,12
20230810,134200,527464602,1302,1302,1302,1302,0
20230810,134100,527464602,1302,1301,1302,1301,272
20230810,134000,527110463,1300,1300,1300,1300,0
20230810,133900,527110463,1300,1300,1300,1299,1973
20230810,133800,524545809,1300,1300,1300,1300,40
20230810,133700,524493809,1300,1302,1302,1300,11
20230810,133600,524479503,1300,1300,1300,1300,0
20230810,133500,524479503,1300,1300,1300,1300,183
20230810,133400,524241603,1300,1300,1300,1300,1276
20230810,133300,522582803,1300,1300,1300,1300,8
20230810,133200,522572403,1300,1299,1300,1299,2001
20230810,133100,519971104,1300,1300,1300,1300,6
20230810,133000,519963304,1299,1300,1300,1299,11
20230810,132900,519949008,1300,1300,1300,1300,0
20230810,132800,519949008,1300,1300,1300,1300,1
20230810,132700,519947708,1300,1300,1300,1300,113
20230810,132600,519800808,1300,1300,1300,1300,2
20230810,132500,519798208,1300,1300,1300,1300,0
20230810,132400,519798208,1300,1300,1300,1300,0
20230810,132300,519798208,1300,1299,1300,1299,670
20230810,132200,518927862,1296,1296,1296,1296,0
20230810,132100,518927862,1296,1296,1296,1296,0
20230810,132000,518927862,1296,1296,1296,1296,0
20230810,131900,518927862,1296,1296,1296,1296,3674
20230810,131800,514166358,1296,1296,1296,1296,1000
20230810,131700,512870358,1299,1299,1299,1299,0
20230810,131600,512870358,1299,1299,1299,1299,117
20230810,131500,512718375,1299,1299,1299,1299,1
20230810,131400,512717076,1297,1297,1297,1297,544
20230810,131300,512011508,1296,1297,1297,1296,2
20230810,131200,512008915,1297,1297,1297,1297,0
20230810,131100,512008915,1297,1297,1297,1297,1
20230810,131000,512007618,1297,1297,1297,1297,0
20230810,130900,512007618,1297,1297,1297,1297,264
20230810,130800,511665210,1297,1298,1298,1297,200
20230810,130700,511405760,1297,1297,1297,1297,0
20230810,130600,511405760,1297,1299,1299,1297,4340
20230810,130500,505768459,1302,1302,1302,1302,0
20230810,130400,505768459,1302,1302,1302,1302,0
20230810,130300,505768459,1302,1300,1302,1298,11273
20230810,130200,491092327,1300,1300,1300,1300,0
20230810,130100,491092327,1300,1300,1300,1300,0
20230810,130000,491092327,1300,1300,1300,1300,169
20230810,125900,490872627,1300,1300,1300,1300,0
20230810,125800,490872627,1300,1300,1300,1300,0
20230810,125700,490872627,1300,1300,1300,1300,0
20230810,125600,490872627,1300,1300,1300,1300,0
20230810,125500,490872627,1300,1300,1300,1300,8
20230810,125400,490862227,1297,1297,1297,1297,0
20230810,125300,490862227,1297,1297,1297,1297,0
20230810,125200,490862227,1297,1297,1297,1297,0
20230810,125100,490862227,1297,1297,1297,1297,0
20230810,125000,490862227,1297,1297,1297,1297,4
20230810,124900,490857039,1297,1297,1297,1297,0
20230810,124800,490857039,1297,1297,1297,1297,0
20230810,124700,490857039,1297,1297,1297,1297,500
20230810,124600,490208539,1297,1297,1297,1297,0
20230810,124500,490208539,1297,1297,1297,1297,566
20230810,124400,489474437,1297,1297,1297,1297,12
20230810,124300,489458873,1298,1298,1298,1298,12
20230810,124200,489443297,1298,1300,1300,1298,311
20230810,124100,489039019,1300,1300,1300,1300,0
20230810,124000,489039019,1300,1301,1301,1299,36
20230810,123900,488992209,1302,1303,1303,1302,21
20230810,123800,488964857,1303,1299,1303,1299,988
20230810,123700,487681441,1297,1297,1297,1297,33
20230810,123600,487638640,1297,1297,1297,1297,0
20230810,123500,487638640,1297,1297,1297,1297,1800
20230810,123400,485304040,1297,1297,1297,1297,0
20230810,123300,485304040,1297,1297,1297,1297,0
20230810,123200,485304040,1297,1297,1297,1297,900
20230810,123100,484136740,1296,1296,1296,1296,0
20230810,123000,484136740,1296,1298,1298,1296,2256
20230810,122900,481210988,1298,1298,1298,1298,29
20230810,122800,481173346,1299,1299,1299,1299,0
20230810,122700,481173346,1299,1299,1299,1299,338
20230810,122600,480734284,1299,1299,1299,1299,0
20230810,122500,480734284,1299,1299,1299,1299,114
20230810,122400,480586198,1299,1299,1299,1299,0
20230810,122300,480586198,1299,1299,1299,1299,5000
20230810,122200,474091198,1303,1303,1303,1303,39
20230810,122100,474040381,1303,1303,1303,1303,0
20230810,122000,474040381,1303,1298,1303,1297,957
20230810,121900,472796143,1298,1297,1298,1297,142
20230810,121800,472611828,1298,1297,1298,1297,132
20230810,121700,472440524,1297,1297,1297,1297,1
20230810,121600,472439227,1298,1298,1298,1298,0
20230810,121500,472439227,1298,1298,1298,1298,174
20230810,121400,472213375,1298,1298,1298,1298,0
20230810,121300,472213375,1298,1298,1298,1298,200
20230810,121200,471953775,1298,1298,1298,1298,0
20230810,121100,471953775,1298,1298,1298,1298,0
20230810,121000,471953775,1298,1298,1298,1298,102
20230810,120900,471821379,1296,1296,1296,1296,0
20230810,120800,471821379,1296,1296,1296,1296,1620
20230810,120700,469721859,1296,1297,1298,1296,592
20230810,120600,468954618,1298,1298,1298,1298,0
20230810,120500,468954618,1298,1298,1298,1298,0
20230810,120400,468954618,1298,1298,1298,1298,0
20230810,120300,468954618,1298,1298,1298,1298,5
20230810,120200,468948128,1298,1298,1298,1298,0
20230810,120100,468948128,1298,1298,1298,1298,20
20230810,120000,468922168,1298,1298,1298,1298,0
20230810,115900,468922168,1298,1298,1298,1298,0
20230810,115800,468922168,1298,1298,1298,1298,2
20230810,115700,468919572,1294,1294,1294,1294,0
20230810,115600,468919572,1294,1295,1295,1294,1104
20230810,115500,467489980,1295,1295,1295,1295,760
20230810,115400,466505780,1295,1297,1297,1295,31
20230810,115300,466465615,1297,1297,1297,1296,1222
20230810,115200,464881889,1297,1297,1297,1297,1232
20230810,115100,463283985,1297,1297,1297,1297,0
20230810,115000,463283985,1297,1298,1298,1297,861
20230810,114900,462167014,1299,1299,1299,1299,0
20230810,114800,462167014,1299,1299,1299,1299,50
20230810,114700,462102064,1300,1300,1300,1300,0
20230810,114600,462102064,1300,1300,1300,1300,496
20230810,114500,461457264,1300,1300,1300,1300,25
20230810,114400,461424764,1300,1300,1300,1300,0
20230810,114300,461424764,1300,1300,1300,1300,25
20230810,114200,461392264,1300,1300,1300,1298,499
20230810,114100,460743584,1300,1300,1300,1300,287
20230810,114000,460370484,1300,1299,1300,1297,803
20230810,113900,459327536,1299,1298,1299,1298,358
20230810,113800,458862594,1297,1297,1297,1297,0
20230810,113700,458862594,1297,1297,1297,1297,593
20230810,113600,458093473,1297,1297,1297,1297,100
20230810,113500,457963773,1297,1297,1297,1297,0
20230810,113400,457963773,1297,1297,1297,1297,0
20230810,113300,457963773,1297,1297,1297,1297,0
20230810,113200,457963773,1297,1297,1297,1297,0
20230810,113100,457963773,1297,1297,1297,1297,0
20230810,113000,457963773,1297,1293,1300,1293,5774
20230810,112900,450469929,1294,1294,1294,1294,5
20230810,112800,450463459,1294,1294,1294,1294,1147
20230810,112700,448979241,1293,1293,1293,1293,0
20230810,112600,448979241,1293,1293,1293,1293,0
20230810,112500,448979241,1293,1293,1293,1293,1
20230810,112400,448977948,1293,1295,1295,1293,50
20230810,112300,448913239,1296,1296,1296,1296,114
20230810,112200,448765495,1298,1298,1298,1298,106
20230810,112100,448627907,1298,1296,1298,1296,697
20230810,112000,447723547,1296,1296,1296,1296,0
20230810,111900,447723547,1296,1296,1296,1296,827
20230810,111800,446651755,1292,1293,1293,1292,3890
20230810,111700,441625653,1292,1292,1292,1292,0
20230810,111600,441625653,1292,1296,1296,1292,6
20230810,111500,441617897,1296,1294,1296,1291,2595
20230810,111400,438257608,1292,1292,1292,1292,10
20230810,111300,438244688,1293,1293,1293,1293,0
20230810,111200,438244688,1293,1290,1293,1290,2788
20230810,111100,434644330,1290,1290,1290,1290,506
20230810,111000,433991590,1290,1290,1290,1290,570
20230810,110900,433256290,1290,1290,1290,1290,700
20230810,110800,432353290,1289,1289,1289,1289,20
20230810,110700,432327510,1289,1289,1289,1289,550
20230810,110600,431618560,1289,1290,1290,1289,730
20230810,110500,430677560,1290,1290,1290,1290,450
20230810,110400,430097060,1290,1290,1290,1290,0
20230810,110300,430097060,1290,1290,1290,1290,5000
20230810,110200,423647060,1290,1290,1290,1290,4
20230810,110100,423641900,1290,1290,1290,1290,2400
20230810,110000,420545900,1286,1286,1286,1286,1
20230810,105900,420544614,1286,1288,1288,1286,325
20230810,105800,420126662,1285,1288,1288,1285,2000
20230810,105700,417556503,1288,1288,1288,1288,300
20230810,105600,417170103,1288,1289,1289,1288,20
20230810,105500,417144332,1290,1290,1290,1290,11
20230810,105400,417130142,1290,1290,1290,1290,0
20230810,105300,417130142,1290,1290,1290,1290,70
20230810,105200,417039842,1283,1283,1283,1283,0
20230810,105100,417039842,1283,1283,1283,1283,0
20230810,105000,417039842,1283,1286,1286,1283,42
20230810,104900,416985836,1283,1290,1290,1283,3940
20230810,104800,411928239,1291,1290,1291,1290,2030
20230810,104700,409309532,1286,1286,1286,1286,2
20230810,104600,409306960,1286,1286,1286,1286,1
20230810,104500,409305674,1286,1286,1286,1286,1
20230810,104400,409304388,1286,1286,1286,1286,22
20230810,104300,409276096,1286,1286,1286,1286,11
20230810,104200,409261950,1286,1285,1286,1283,19280
20230810,104100,384497519,1286,1288,1288,1286,1121
20230810,104000,383055163,1289,1289,1289,1288,373
20230810,103900,382574510,1290,1290,1290,1290,4007
20230810,103800,377405480,1290,1290,1290,1290,2014
20230810,103700,374807420,1290,1290,1290,1290,2025
20230810,103600,372195170,1290,1290,1290,1290,0
20230810,103500,372195170,1290,1288,1290,1288,191
20230810,103400,371948961,1287,1287,1287,1287,52
20230810,103300,371882037,1286,1287,1287,1286,56
20230810,103200,371810004,1287,1286,1287,1286,51
20230810,103100,371744368,1287,1287,1287,1287,15
20230810,103000,371725063,1286,1288,1288,1286,4492
20230810,102900,365943070,1288,1288,1288,1288,577
20230810,102800,365199894,1288,1288,1288,1288,0
20230810,102700,365199894,1288,1288,1288,1288,1
20230810,102600,365198606,1288,1289,1289,1288,20
20230810,102500,365172836,1290,1290,1290,1290,10
20230810,102400,365159936,1290,1290,1290,1290,50
20230810,102300,365095436,1287,1288,1288,1287,5586
20230810,102200,357902970,1290,1290,1290,1290,18
20230810,102100,357879750,1290,1290,1290,1290,8
20230810,102000,357869430,1288,1288,1288,1288,29
20230810,101900,357832078,1288,1288,1290,1288,4600
20230810,101800,351904804,1288,1288,1288,1288,46
20230810,101700,351845556,1288,1288,1288,1288,25
20230810,101600,351813356,1289,1289,1289,1289,776
20230810,101500,350813092,1289,1289,1289,1289,1
20230810,101400,350811803,1285,1285,1285,1285,0
20230810,101300,350811803,1285,1285,1285,1285,0
20230810,101200,350811803,1285,1287,1287,1285,1126
20230810,101100,349364553,1289,1289,1289,1289,0
20230810,101000,349364553,1289,1287,1289,1287,500
20230810,100900,348720089,1286,1286,1286,1286,22
20230810,100800,348691797,1286,1285,1286,1285,1738
20230810,100700,346458249,1285,1285,1285,1285,8
20230810,100600,346447969,1288,1288,1288,1288,0
20230810,100500,346447969,1288,1287,1288,1286,607
20230810,100400,345667293,1287,1286,1287,1285,4759
20230810,100300,339549906,1286,1285,1286,1285,395
20230810,100200,339042330,1285,1285,1285,1285,1671
20230810,100100,336895095,1285,1287,1288,1285,17864
20230810,100000,313922812,1288,1287,1288,1287,2642
20230810,095900,310521730,1288,1288,1290,1288,1968
20230810,095800,307983652,1288,1290,1290,1288,898
20230810,095700,306826812,1291,1291,1291,1291,50
20230810,095600,306762262,1291,1290,1291,1290,176
20230810,095500,306535192,1291,1290,1291,1290,660
20230810,095400,305683632,1290,1290,1290,1290,1
20230810,095300,305682342,1291,1291,1291,1291,2
20230810,095200,305679760,1291,1291,1291,1291,0
20230810,095100,305679760,1291,1290,1292,1290,131
20230810,095000,305510670,1291,1291,1291,1291,10
20230810,094900,305497760,1292,1292,1292,1292,0
20230810,094800,305497760,1292,1292,1292,1292,78
20230810,094700,305396984,1285,1287,1287,1285,300
20230810,094600,305011124,1286,1286,1286,1286,4805
20230810,094500,298831894,1285,1287,1287,1285,28113
20230810,094400,262692761,1287,1289,1290,1287,17167
20230810,094300,240575819,1290,1290,1290,1290,132
20230810,094200,240405539,1290,1295,1295,1290,2097
20230810,094100,237700369,1295,1295,1295,1295,1
20230810,094000,237699074,1290,1290,1290,1289,3085
20230810,093900,233721424,1290,1296,1296,1290,3779
20230810,093800,228845825,1290,1290,1290,1290,3216
20230810,093700,224697185,1290,1295,1296,1290,5561
20230810,093600,217496195,1295,1289,1295,1289,3602
20230810,093500,212853205,1289,1289,1289,1289,0
20230810,093400,212853205,1289,1292,1292,1289,24923
20230810,093300,180689731,1292,1292,1292,1292,4873
20230810,093200,174393815,1292,1292,1292,1292,221
20230810,093100,174108283,1292,1292,1292,1292,1500
20230810,093000,172170283,1296,1292,1296,1292,2
20230810,092900,172167695,1292,1292,1292,1292,400
20230810,092800,171650895,1292,1293,1293,1292,2974
20230810,092700,167807669,1293,1296,1296,1293,558
20230810,092600,167085635,1297,1297,1297,1297,30
20230810,092500,167046725,1298,1298,1298,1298,4600
20230810,092400,161075925,1298,1298,1298,1298,3
20230810,092300,161072031,1298,1290,1298,1290,15
20230810,092200,161052673,1290,1294,1294,1290,1648
20230810,092100,158925594,1296,1296,1296,1296,0
20230810,092000,158925594,1296,1296,1298,1296,12
20230810,091900,158910040,1298,1298,1298,1298,6
20230810,091800,158902252,1298,1298,1298,1298,0
20230810,091700,158902252,1298,1289,1298,1289,119
20230810,091600,158748852,1290,1290,1290,1290,1618
20230810,091500,156661632,1290,1298,1298,1289,1413
20230810,091400,154839420,1298,1298,1298,1298,19
20230810,091300,154814758,1298,1294,1298,1290,45735
20230810,091200,95780391,1298,1298,1298,1298,9218
20230810,091100,83815427,1298,1294,1298,1293,2228
20230810,091000,80934475,1298,1298,1298,1298,6343
20230810,090900,72701261,1293,1293,1300,1293,1788
20230810,090800,70387817,1292,1293,1296,1292,11218
20230810,090700,55872677,1296,1297,1297,1294,6656
20230810,090600,47252221,1298,1300,1300,1298,12466
20230810,090500,31056597,1300,1301,1301,1300,3247
20230810,090400,26833391,1301,1305,1305,1300,140
20230810,090300,26651249,1301,1301,1305,1301,3432
20230810,090200,22186153,1301,1303,1303,1301,2394
20230810,090100,19071176,1304,1312,1312,1304,7381
20230810,090000,9413190,1312,1316,1325,1312,7159