KissMeData/033170/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,190800,506302934,1306,1306,1306,1306,5090
20230811,190700,506302934,1306,1306,1306,1306,0
20230811,190600,506302934,1306,1306,1306,1306,0
20230811,190500,506302934,1306,1306,1306,1306,0
20230811,190400,506302934,1306,1306,1306,1306,0
20230811,190300,506302934,1306,1306,1306,1306,0
20230811,190200,506302934,1306,1306,1306,1306,0
20230811,190100,506302934,1306,1306,1306,1306,0
20230811,190000,506302934,1306,1306,1306,1306,0
20230811,185900,506302934,1306,1306,1306,1306,0
20230811,185800,506302934,1306,1306,1306,1306,0
20230811,185700,506302934,1306,1306,1306,1306,0
20230811,185600,506302934,1306,1306,1306,1306,0
20230811,185500,506302934,1306,1306,1306,1306,0
20230811,185400,506302934,1306,1306,1306,1306,0
20230811,185300,506302934,1306,1306,1306,1306,0
20230811,185200,506302934,1306,1306,1306,1306,0
20230811,185100,506302934,1306,1306,1306,1306,0
20230811,185000,506302934,1306,1306,1306,1306,0
20230811,184900,506302934,1306,1306,1306,1306,0
20230811,184800,506302934,1306,1306,1306,1306,0
20230811,184700,506302934,1306,1306,1306,1306,0
20230811,184600,506302934,1306,1306,1306,1306,0
20230811,184500,506302934,1306,1306,1306,1306,0
20230811,184400,506302934,1306,1306,1306,1306,0
20230811,184300,506302934,1306,1306,1306,1306,0
20230811,184200,506302934,1306,1306,1306,1306,0
20230811,184100,506302934,1306,1306,1306,1306,0
20230811,184000,506302934,1306,1306,1306,1306,0
20230811,183900,506302934,1306,1306,1306,1306,0
20230811,183800,506302934,1306,1306,1306,1306,5090
20230811,183700,506302934,1306,1306,1306,1306,0
20230811,183600,506302934,1306,1306,1306,1306,0
20230811,183500,506302934,1306,1306,1306,1306,0
20230811,183400,506302934,1306,1306,1306,1306,0
20230811,183300,506302934,1306,1306,1306,1306,0
20230811,183200,506302934,1306,1306,1306,1306,0
20230811,183100,506302934,1306,1306,1306,1306,0
20230811,183000,506302934,1306,1306,1306,1306,0
20230811,182900,506302934,1306,1306,1306,1306,0
20230811,182800,506302934,1306,1306,1306,1306,0
20230811,182700,506302934,1306,1306,1306,1306,0
20230811,182600,506302934,1306,1306,1306,1306,0
20230811,182500,506302934,1306,1306,1306,1306,0
20230811,182400,506302934,1306,1306,1306,1306,0
20230811,182300,506302934,1306,1306,1306,1306,0
20230811,182200,506302934,1306,1306,1306,1306,0
20230811,182100,506302934,1306,1306,1306,1306,0
20230811,182000,506302934,1306,1306,1306,1306,0
20230811,181900,506302934,1306,1306,1306,1306,0
20230811,181800,506302934,1306,1306,1306,1306,0
20230811,181700,506302934,1306,1306,1306,1306,0
20230811,181600,506302934,1306,1306,1306,1306,0
20230811,181500,506302934,1306,1306,1306,1306,0
20230811,181400,506302934,1306,1306,1306,1306,0
20230811,181300,506302934,1306,1306,1306,1306,0
20230811,181200,506302934,1306,1306,1306,1306,0
20230811,181100,506302934,1306,1306,1306,1306,0
20230811,181000,506302934,1306,1306,1306,1306,0
20230811,180900,506302934,1306,1306,1306,1306,0
20230811,180800,506302934,1306,1306,1306,1306,5090
20230811,180700,506302934,1306,1306,1306,1306,0
20230811,180600,506302934,1306,1306,1306,1306,0
20230811,180500,506302934,1306,1306,1306,1306,0
20230811,180400,506302934,1306,1306,1306,1306,0
20230811,180300,506302934,1306,1306,1306,1306,0
20230811,180200,506302934,1306,1306,1306,1306,0
20230811,180100,506302934,1306,1306,1306,1306,0
20230811,180000,506302934,1306,1306,1306,1306,0
20230811,175900,506302934,1306,1306,1306,1306,0
20230811,175800,506302934,1306,1306,1306,1306,0
20230811,175700,506302934,1306,1306,1306,1306,0
20230811,175600,506302934,1306,1306,1306,1306,0
20230811,175500,506302934,1306,1306,1306,1306,0
20230811,175400,506302934,1306,1306,1306,1306,0
20230811,175300,506302934,1306,1306,1306,1306,0
20230811,175200,506302934,1306,1306,1306,1306,0
20230811,175100,506302934,1306,1306,1306,1306,0
20230811,175000,506302934,1306,1306,1306,1306,0
20230811,174900,506302934,1306,1306,1306,1306,0
20230811,174800,506302934,1306,1306,1306,1306,0
20230811,174700,506302934,1306,1306,1306,1306,0
20230811,174600,506302934,1306,1306,1306,1306,0
20230811,174500,506302934,1306,1306,1306,1306,0
20230811,174400,506302934,1306,1306,1306,1306,0
20230811,174300,506302934,1306,1306,1306,1306,0
20230811,174200,506302934,1306,1306,1306,1306,0
20230811,174100,506302934,1306,1306,1306,1306,0
20230811,174000,506302934,1306,1306,1306,1306,0
20230811,173900,506302934,1306,1306,1306,1306,0
20230811,173800,506302934,1306,1306,1306,1306,5090
20230811,173700,506302934,1306,1306,1306,1306,0
20230811,173600,506302934,1306,1306,1306,1306,0
20230811,173500,506302934,1306,1306,1306,1306,0
20230811,173400,506302934,1306,1306,1306,1306,0
20230811,173300,506302934,1306,1306,1306,1306,0
20230811,173200,506302934,1306,1306,1306,1306,0
20230811,173100,506302934,1306,1306,1306,1306,0
20230811,173000,506302934,1306,1306,1306,1306,0
20230811,172900,506302934,1306,1306,1306,1306,0
20230811,172800,506302934,1306,1306,1306,1306,0
20230811,172700,506302934,1306,1306,1306,1306,0
20230811,172600,506302934,1306,1306,1306,1306,0
20230811,172500,506302934,1306,1306,1306,1306,0
20230811,172400,506302934,1306,1306,1306,1306,0
20230811,172300,506302934,1306,1306,1306,1306,0
20230811,172200,506302934,1306,1306,1306,1306,0
20230811,172100,506302934,1306,1306,1306,1306,0
20230811,172000,506302934,1306,1306,1306,1306,0
20230811,171900,506302934,1306,1306,1306,1306,0
20230811,171800,506302934,1306,1306,1306,1306,0
20230811,171700,506302934,1306,1306,1306,1306,0
20230811,171600,506302934,1306,1306,1306,1306,0
20230811,171500,506302934,1306,1306,1306,1306,0
20230811,171400,506302934,1306,1306,1306,1306,0
20230811,171300,506302934,1306,1306,1306,1306,0
20230811,171200,506302934,1306,1306,1306,1306,0
20230811,171100,506302934,1306,1306,1306,1306,0
20230811,171000,506302934,1306,1306,1306,1306,0
20230811,170900,506302934,1306,1306,1306,1306,0
20230811,170800,506302934,1306,1306,1306,1306,5090
20230811,170700,506302934,1306,1306,1306,1306,0
20230811,170600,506302934,1306,1306,1306,1306,0
20230811,170500,506302934,1306,1306,1306,1306,0
20230811,170400,506302934,1306,1306,1306,1306,0
20230811,170300,506302934,1306,1306,1306,1306,0
20230811,170200,506302934,1306,1306,1306,1306,0
20230811,170100,506302934,1306,1306,1306,1306,0
20230811,170000,506302934,1306,1306,1306,1306,0
20230811,165900,506302934,1306,1306,1306,1306,0
20230811,165800,506302934,1306,1306,1306,1306,0
20230811,165700,506302934,1306,1306,1306,1306,0
20230811,165600,506302934,1306,1306,1306,1306,0
20230811,165500,506302934,1306,1306,1306,1306,0
20230811,165400,506302934,1306,1306,1306,1306,0
20230811,165300,506302934,1306,1306,1306,1306,0
20230811,165200,506302934,1306,1306,1306,1306,0
20230811,165100,506302934,1306,1306,1306,1306,0
20230811,165000,506302934,1306,1306,1306,1306,0
20230811,164900,506302934,1306,1306,1306,1306,0
20230811,164800,506302934,1306,1306,1306,1306,0
20230811,164700,506302934,1306,1306,1306,1306,0
20230811,164600,506302934,1306,1306,1306,1306,0
20230811,164500,506302934,1306,1306,1306,1306,0
20230811,164400,506302934,1306,1306,1306,1306,0
20230811,164300,506302934,1306,1306,1306,1306,0
20230811,164200,506302934,1306,1306,1306,1306,0
20230811,164100,506302934,1306,1306,1306,1306,0
20230811,164000,506302934,1306,1306,1306,1306,0
20230811,163900,506302934,1306,1306,1306,1306,0
20230811,163800,506302934,1306,1306,1306,1306,5090
20230811,163700,506302934,1306,1306,1306,1306,0
20230811,163600,506302934,1306,1306,1306,1306,0
20230811,163500,506302934,1306,1306,1306,1306,0
20230811,163400,506302934,1306,1306,1306,1306,0
20230811,163300,506302934,1306,1306,1306,1306,0
20230811,163200,506302934,1306,1306,1306,1306,0
20230811,163100,506302934,1306,1306,1306,1306,0
20230811,163000,506302934,1306,1306,1306,1306,0
20230811,162900,506302934,1306,1306,1306,1306,0
20230811,162800,506302934,1306,1306,1306,1306,0
20230811,162700,506302934,1306,1306,1306,1306,0
20230811,162600,506302934,1306,1306,1306,1306,0
20230811,162500,506302934,1306,1306,1306,1306,0
20230811,162400,506302934,1306,1306,1306,1306,0
20230811,162300,506302934,1306,1306,1306,1306,0
20230811,162200,506302934,1306,1306,1306,1306,0
20230811,162100,506302934,1306,1306,1306,1306,0
20230811,162000,506302934,1306,1306,1306,1306,0
20230811,161900,506302934,1306,1306,1306,1306,0
20230811,161800,506302934,1306,1306,1306,1306,0
20230811,161700,506302934,1306,1306,1306,1306,0
20230811,161600,506302934,1306,1306,1306,1306,0
20230811,161500,506302934,1306,1306,1306,1306,0
20230811,161400,506302934,1306,1306,1306,1306,0
20230811,161300,506302934,1306,1306,1306,1306,0
20230811,161200,506302934,1306,1306,1306,1306,0
20230811,161100,506302934,1306,1306,1306,1306,0
20230811,161000,506302934,1306,1306,1306,1306,0
20230811,160900,506302934,1306,1306,1306,1306,0
20230811,160800,506302934,1306,1306,1306,1306,5090
20230811,160700,506302934,1306,1306,1306,1306,0
20230811,160600,506302934,1306,1306,1306,1306,0
20230811,160500,506302934,1306,1306,1306,1306,0
20230811,160400,506302934,1306,1306,1306,1306,0
20230811,160300,506302934,1306,1306,1306,1306,0
20230811,160200,506302934,1306,1306,1306,1306,0
20230811,160100,506302934,1306,1306,1306,1306,0
20230811,160000,506302934,1306,1306,1306,1306,0
20230811,155900,506302934,1306,1306,1306,1306,0
20230811,155800,506302934,1306,1306,1306,1306,0
20230811,155700,506302934,1306,1306,1306,1306,0
20230811,155600,506302934,1306,1306,1306,1306,0
20230811,155500,506302934,1306,1306,1306,1306,0
20230811,155400,506302934,1306,1306,1306,1306,0
20230811,155300,506302934,1306,1306,1306,1306,0
20230811,155200,506302934,1306,1306,1306,1306,0
20230811,155100,506302934,1306,1306,1306,1306,0
20230811,155000,506302934,1306,1306,1306,1306,0
20230811,154900,506302934,1306,1306,1306,1306,0
20230811,154800,506302934,1306,1306,1306,1306,0
20230811,154700,506302934,1306,1306,1306,1306,0
20230811,154600,506302934,1306,1306,1306,1306,0
20230811,154500,506302934,1306,1306,1306,1306,0
20230811,154400,506302934,1306,1306,1306,1306,0
20230811,154300,506302934,1306,1306,1306,1306,0
20230811,154200,506302934,1306,1306,1306,1306,0
20230811,154100,506302934,1306,1306,1306,1306,0
20230811,154000,506302934,1306,1306,1306,1306,0
20230811,153900,506302934,1306,1306,1306,1306,0
20230811,153800,506302934,1306,1306,1306,1306,5090
20230811,153700,506302934,1306,1306,1306,1306,0
20230811,153600,506302934,1306,1306,1306,1306,0
20230811,153500,506302934,1306,1306,1306,1306,0
20230811,153400,506302934,1306,1306,1306,1306,0
20230811,153300,506302934,1306,1306,1306,1306,0
20230811,153200,506302934,1306,1306,1306,1306,0
20230811,153100,506302934,1306,1306,1306,1306,0
20230811,153000,506302934,1306,1306,1306,1306,5090
20230811,152900,499655394,1309,1309,1309,1309,0
20230811,152800,499655394,1309,1309,1309,1309,0
20230811,152700,499655394,1309,1309,1309,1309,0
20230811,152600,499655394,1309,1309,1309,1309,0
20230811,152500,499655394,1309,1309,1309,1309,0
20230811,152400,499655394,1309,1309,1309,1309,0
20230811,152300,499655394,1309,1309,1309,1309,0
20230811,152200,499655394,1309,1309,1309,1309,0
20230811,152100,499655394,1309,1309,1309,1309,0
20230811,152000,499655394,1309,1309,1309,1309,0
20230811,151900,499655394,1309,1305,1310,1305,446
20230811,151800,499071414,1304,1305,1306,1304,3804
20230811,151700,494106565,1305,1305,1305,1305,24
20230811,151600,494075245,1305,1305,1305,1304,2024
20230811,151500,491433935,1305,1306,1306,1305,6
20230811,151400,491426100,1305,1306,1306,1305,2
20230811,151300,491423489,1305,1305,1306,1305,1783
20230811,151200,489094908,1305,1306,1306,1305,949
20230811,151100,487855519,1305,1306,1306,1305,11
20230811,151000,487841154,1305,1306,1306,1305,530
20230811,150900,487148976,1306,1307,1307,1306,2
20230811,150800,487146363,1306,1306,1306,1306,12
20230811,150700,487130691,1306,1304,1308,1304,614
20230811,150600,486327628,1306,1305,1306,1304,867
20230811,150500,485195528,1304,1305,1305,1304,931
20230811,150400,483980574,1305,1305,1305,1305,4400
20230811,150300,478238574,1305,1306,1307,1305,5006
20230811,150200,471705738,1305,1305,1305,1305,73
20230811,150100,471610473,1305,1305,1308,1305,6
20230811,150000,471602637,1304,1304,1304,1304,0
20230811,145900,471602637,1304,1304,1307,1304,12
20230811,145800,471586962,1308,1304,1308,1304,13
20230811,145700,471569968,1304,1305,1309,1304,11
20230811,145600,471555584,1304,1304,1310,1303,217
20230811,145500,471271575,1303,1303,1303,1303,21
20230811,145400,471244212,1302,1302,1302,1302,2
20230811,145300,471241608,1306,1308,1309,1302,1128
20230811,145200,469767186,1303,1308,1309,1303,152
20230811,145100,469568324,1303,1308,1309,1303,237
20230811,145000,469258207,1303,1308,1309,1303,312
20230811,144900,468849824,1309,1306,1309,1306,1001
20230811,144800,467541687,1306,1305,1306,1305,377
20230811,144700,467049422,1303,1305,1305,1303,34
20230811,144600,467005084,1302,1302,1302,1302,0
20230811,144500,467005084,1302,1302,1302,1302,0
20230811,144400,467005084,1302,1306,1306,1301,4832
20230811,144300,460707430,1306,1305,1306,1304,558
20230811,144200,459979401,1305,1305,1305,1305,0
20230811,144100,459979401,1305,1306,1306,1305,183
20230811,144000,459740486,1306,1306,1306,1306,300
20230811,143900,459348686,1306,1306,1306,1306,35
20230811,143800,459302976,1308,1308,1308,1308,0
20230811,143700,459302976,1308,1308,1308,1308,0
20230811,143600,459302976,1308,1308,1308,1308,0
20230811,143500,459302976,1308,1308,1308,1308,22
20230811,143400,459274200,1308,1308,1308,1308,3
20230811,143300,459270276,1305,1305,1305,1305,65
20230811,143200,459185451,1305,1305,1305,1305,0
20230811,143100,459185451,1305,1305,1305,1305,2
20230811,143000,459182841,1307,1306,1308,1304,1833
20230811,142900,456791523,1305,1305,1305,1305,0
20230811,142800,456791523,1305,1305,1305,1305,0
20230811,142700,456791523,1305,1305,1305,1305,270
20230811,142600,456439173,1306,1306,1306,1306,30
20230811,142500,456399993,1306,1307,1307,1306,4385
20230811,142400,450672437,1307,1307,1307,1307,10
20230811,142300,450659367,1307,1307,1307,1307,0
20230811,142200,450659367,1307,1308,1308,1307,154
20230811,142100,450458039,1308,1308,1308,1308,0
20230811,142000,450458039,1308,1308,1308,1308,0
20230811,141900,450458039,1308,1308,1308,1308,0
20230811,141800,450458039,1308,1308,1308,1308,3480
20230811,141700,445906199,1308,1308,1308,1308,20
20230811,141600,445880039,1308,1308,1308,1308,0
20230811,141500,445880039,1308,1308,1308,1308,0
20230811,141400,445880039,1308,1308,1308,1308,0
20230811,141300,445880039,1308,1308,1308,1308,0
20230811,141200,445880039,1308,1308,1308,1308,194
20230811,141100,445626287,1308,1308,1308,1308,100
20230811,141000,445495487,1309,1309,1309,1309,488
20230811,140900,444856695,1309,1309,1309,1309,2
20230811,140800,444854077,1309,1309,1309,1309,11
20230811,140700,444839678,1309,1309,1309,1309,30
20230811,140600,444800408,1308,1309,1309,1308,717
20230811,140500,443861880,1309,1309,1309,1309,0
20230811,140400,443861880,1309,1309,1309,1309,0
20230811,140300,443861880,1309,1309,1309,1309,0
20230811,140200,443861880,1309,1312,1312,1309,1643
20230811,140100,441709773,1312,1312,1312,1312,0
20230811,140000,441709773,1312,1312,1312,1312,25
20230811,135900,441676973,1312,1312,1312,1312,5
20230811,135800,441670413,1309,1309,1311,1309,311
20230811,135700,441262714,1309,1309,1309,1309,0
20230811,135600,441262714,1309,1309,1309,1309,0
20230811,135500,441262714,1309,1309,1309,1309,1000
20230811,135400,439953714,1311,1309,1311,1309,11
20230811,135300,439939295,1312,1312,1312,1312,10
20230811,135200,439926175,1309,1309,1309,1309,0
20230811,135100,439926175,1309,1309,1309,1309,1
20230811,135000,439924866,1312,1309,1312,1309,722
20230811,134900,438979738,1309,1309,1309,1309,0
20230811,134800,438979738,1309,1309,1309,1309,300
20230811,134700,438587038,1310,1310,1310,1310,592
20230811,134600,437811518,1310,1310,1310,1310,0
20230811,134500,437811518,1310,1310,1310,1310,0
20230811,134400,437811518,1310,1310,1310,1310,57
20230811,134300,437736848,1310,1310,1310,1310,0
20230811,134200,437736848,1310,1310,1310,1310,1
20230811,134100,437735538,1309,1310,1310,1309,8846
20230811,134000,426147281,1312,1312,1312,1312,1
20230811,133900,426145969,1313,1313,1313,1313,0
20230811,133800,426145969,1313,1311,1313,1310,4000
20230811,133700,420896869,1310,1310,1310,1310,0
20230811,133600,420896869,1310,1311,1314,1310,3047
20230811,133500,416903071,1312,1312,1312,1312,1
20230811,133400,416901759,1313,1313,1313,1313,1000
20230811,133300,415588759,1313,1313,1313,1313,0
20230811,133200,415588759,1313,1313,1313,1313,0
20230811,133100,415588759,1313,1313,1313,1313,0
20230811,133000,415588759,1313,1313,1313,1313,1
20230811,132900,415587446,1310,1311,1311,1310,501
20230811,132800,414930836,1315,1314,1315,1310,8738
20230811,132700,403472986,1314,1315,1315,1314,1050
20230811,132600,402092274,1314,1314,1314,1314,4
20230811,132500,402087018,1314,1314,1314,1314,1
20230811,132400,402085704,1316,1316,1316,1316,80
20230811,132300,401980424,1314,1316,1316,1314,9738
20230811,132200,389174052,1316,1316,1316,1316,1042
20230811,132100,387802780,1317,1317,1317,1317,39
20230811,132000,387751417,1317,1317,1317,1317,1
20230811,131900,387750100,1319,1319,1319,1319,50
20230811,131800,387684150,1320,1320,1320,1320,200
20230811,131700,387420150,1320,1320,1320,1320,0
20230811,131600,387420150,1320,1320,1320,1320,2347
20230811,131500,384322110,1320,1320,1321,1320,669
20230811,131400,383438409,1320,1320,1320,1320,150
20230811,131300,383240409,1320,1320,1320,1320,1
20230811,131200,383239089,1320,1320,1320,1320,0
20230811,131100,383239089,1320,1320,1320,1320,2
20230811,131000,383236449,1321,1321,1321,1321,500
20230811,130900,382575949,1321,1316,1321,1316,30
20230811,130800,382536343,1320,1317,1320,1317,106
20230811,130700,382396711,1317,1317,1317,1317,16
20230811,130600,382375639,1317,1317,1317,1317,0
20230811,130500,382375639,1317,1317,1317,1317,388
20230811,130400,381864643,1317,1317,1317,1317,0
20230811,130300,381864643,1317,1317,1317,1317,9
20230811,130200,381852790,1317,1318,1318,1317,583
20230811,130100,381084928,1321,1321,1321,1321,6
20230811,130000,381077002,1322,1322,1322,1322,0
20230811,125900,381077002,1322,1322,1322,1322,0
20230811,125800,381077002,1322,1317,1322,1317,251
20230811,125700,380746430,1317,1317,1317,1317,0
20230811,125600,380746430,1317,1322,1322,1317,11
20230811,125500,380731938,1317,1317,1317,1317,0
20230811,125400,380731938,1317,1317,1317,1317,0
20230811,125300,380731938,1317,1317,1317,1317,200
20230811,125200,380468538,1323,1323,1323,1323,55
20230811,125100,380395773,1323,1323,1323,1323,0
20230811,125000,380395773,1323,1323,1323,1323,0
20230811,124900,380395773,1323,1323,1323,1323,10
20230811,124800,380382543,1316,1322,1322,1316,2379
20230811,124700,377246415,1323,1323,1323,1323,0
20230811,124600,377246415,1323,1322,1323,1322,16
20230811,124500,377225253,1322,1322,1322,1322,189
20230811,124400,376975395,1322,1321,1322,1321,101
20230811,124300,376841973,1321,1321,1321,1321,3269
20230811,124200,372523624,1322,1322,1322,1322,0
20230811,124100,372523624,1322,1322,1322,1322,10
20230811,124000,372510404,1321,1321,1321,1321,0
20230811,123900,372510404,1321,1321,1321,1321,1
20230811,123800,372509083,1321,1321,1321,1321,42
20230811,123700,372453601,1322,1322,1322,1322,1508
20230811,123600,370460025,1323,1323,1323,1323,0
20230811,123500,370460025,1323,1322,1323,1322,533
20230811,123400,369755366,1323,1323,1323,1323,118
20230811,123300,369599252,1322,1322,1322,1322,73
20230811,123200,369502746,1322,1322,1322,1322,50
20230811,123100,369436646,1321,1321,1321,1321,0
20230811,123000,369436646,1321,1321,1321,1321,300
20230811,122900,369040346,1322,1322,1322,1322,0
20230811,122800,369040346,1322,1321,1322,1321,1544
20230811,122700,367000378,1321,1321,1321,1321,10
20230811,122600,366987168,1320,1320,1322,1320,229
20230811,122500,366684815,1321,1321,1321,1321,10
20230811,122400,366671605,1320,1320,1320,1320,55
20230811,122300,366599005,1320,1320,1320,1320,0
20230811,122200,366599005,1320,1320,1320,1320,210
20230811,122100,366321805,1318,1319,1319,1318,578
20230811,122000,365559974,1319,1319,1319,1319,0
20230811,121900,365559974,1319,1319,1319,1319,100
20230811,121800,365428074,1320,1320,1320,1320,0
20230811,121700,365428074,1320,1320,1320,1320,250
20230811,121600,365098074,1320,1320,1320,1320,1
20230811,121500,365096754,1319,1319,1319,1319,42
20230811,121400,365041356,1319,1319,1319,1319,0
20230811,121300,365041356,1319,1319,1319,1319,0
20230811,121200,365041356,1319,1319,1319,1319,0
20230811,121100,365041356,1319,1319,1319,1319,0
20230811,121000,365041356,1319,1319,1319,1319,0
20230811,120900,365041356,1319,1319,1319,1319,1000
20230811,120800,363722356,1320,1320,1320,1320,1
20230811,120700,363721036,1320,1320,1320,1320,0
20230811,120600,363721036,1320,1320,1320,1320,30
20230811,120500,363681436,1322,1322,1322,1322,0
20230811,120400,363681436,1322,1321,1322,1321,2604
20230811,120300,360240662,1320,1320,1320,1320,0
20230811,120200,360240662,1320,1320,1320,1320,55
20230811,120100,360168062,1319,1319,1319,1319,0
20230811,120000,360168062,1319,1321,1321,1319,306
20230811,115900,359763852,1321,1321,1323,1321,3025
20230811,115800,355761827,1321,1321,1321,1321,35
20230811,115700,355715592,1321,1321,1321,1318,1463
20230811,115600,353783305,1318,1318,1318,1318,0
20230811,115500,353783305,1318,1318,1318,1318,0
20230811,115400,353783305,1318,1320,1320,1318,400
20230811,115300,353255683,1321,1321,1321,1321,1020
20230811,115200,351908263,1320,1320,1320,1320,0
20230811,115100,351908263,1320,1319,1320,1319,3620
20230811,115000,347130137,1318,1318,1318,1318,10
20230811,114900,347116957,1318,1318,1318,1318,0
20230811,114800,347116957,1318,1318,1318,1318,3402
20230811,114700,342633121,1318,1318,1318,1318,200
20230811,114600,342369521,1318,1318,1318,1318,0
20230811,114500,342369521,1318,1318,1318,1318,0
20230811,114400,342369521,1318,1318,1318,1318,0
20230811,114300,342369521,1318,1318,1318,1318,3
20230811,114200,342365567,1318,1318,1318,1318,0
20230811,114100,342365567,1318,1318,1318,1318,84
20230811,114000,342254855,1318,1318,1318,1318,0
20230811,113900,342254855,1318,1318,1318,1318,0
20230811,113800,342254855,1318,1318,1318,1318,155
20230811,113700,342050565,1318,1318,1318,1318,0
20230811,113600,342050565,1318,1318,1318,1318,20
20230811,113500,342024205,1318,1318,1318,1318,6
20230811,113400,342016297,1318,1318,1318,1318,208
20230811,113300,341742153,1319,1319,1319,1319,23
20230811,113200,341711816,1318,1318,1318,1318,0
20230811,113100,341711816,1318,1318,1318,1318,0
20230811,113000,341711816,1318,1318,1318,1318,310
20230811,112900,341303236,1318,1317,1318,1317,1006
20230811,112800,339977333,1317,1317,1317,1317,0
20230811,112700,339977333,1317,1317,1317,1317,0
20230811,112600,339977333,1317,1317,1317,1317,0
20230811,112500,339977333,1317,1317,1317,1317,5
20230811,112400,339970748,1320,1320,1320,1320,0
20230811,112300,339970748,1320,1320,1320,1320,0
20230811,112200,339970748,1320,1320,1320,1320,0
20230811,112100,339970748,1320,1320,1320,1320,290
20230811,112000,339587948,1320,1320,1320,1320,0
20230811,111900,339587948,1320,1320,1320,1320,10
20230811,111800,339574748,1316,1316,1316,1316,0
20230811,111700,339574748,1316,1316,1316,1316,100
20230811,111600,339443148,1317,1317,1317,1317,40
20230811,111500,339390468,1317,1317,1317,1317,313
20230811,111400,338978247,1317,1320,1320,1317,751
20230811,111300,337987627,1319,1319,1319,1319,0
20230811,111200,337987627,1319,1319,1319,1319,0
20230811,111100,337987627,1319,1319,1319,1319,1
20230811,111000,337986308,1317,1317,1317,1317,0
20230811,110900,337986308,1317,1317,1317,1317,0
20230811,110800,337986308,1317,1317,1317,1317,0
20230811,110700,337986308,1317,1317,1317,1317,50
20230811,110600,337920458,1317,1317,1317,1317,0
20230811,110500,337920458,1317,1317,1317,1317,100
20230811,110400,337788758,1316,1318,1318,1316,2460
20230811,110300,334549924,1318,1320,1320,1318,14
20230811,110200,334531466,1320,1320,1320,1320,0
20230811,110100,334531466,1320,1320,1320,1320,49
20230811,110000,334466786,1317,1318,1318,1317,2000
20230811,105900,331832776,1321,1321,1321,1321,99
20230811,105800,331701997,1321,1321,1321,1321,189
20230811,105700,331452328,1321,1321,1321,1321,0
20230811,105600,331452328,1321,1321,1321,1321,500
20230811,105500,330791828,1321,1321,1321,1321,0
20230811,105400,330791828,1321,1321,1321,1321,0
20230811,105300,330791828,1321,1317,1321,1317,874
20230811,105200,329640306,1319,1318,1319,1318,2966
20230811,105100,325729457,1318,1318,1318,1318,0
20230811,105000,325729457,1318,1318,1318,1318,0
20230811,104900,325729457,1318,1318,1318,1318,0
20230811,104800,325729457,1318,1318,1319,1317,6341
20230811,104700,317370272,1318,1321,1321,1318,7715
20230811,104600,307185387,1327,1327,1327,1327,0
20230811,104500,307185387,1327,1327,1327,1327,0
20230811,104400,307185387,1327,1327,1327,1327,8
20230811,104300,307174771,1327,1327,1327,1327,0
20230811,104200,307174771,1327,1327,1327,1327,1
20230811,104100,307173444,1327,1327,1327,1327,0
20230811,104000,307173444,1327,1327,1327,1327,0
20230811,103900,307173444,1327,1327,1327,1327,0
20230811,103800,307173444,1327,1327,1327,1327,0
20230811,103700,307173444,1327,1327,1327,1327,0
20230811,103600,307173444,1327,1324,1327,1324,907
20230811,103500,305970155,1327,1327,1327,1327,0
20230811,103400,305970155,1327,1327,1327,1324,215
20230811,103300,305685450,1327,1327,1327,1327,10
20230811,103200,305672180,1326,1326,1326,1326,838
20230811,103100,304560992,1326,1326,1326,1326,9973
20230811,103000,291336794,1325,1325,1325,1325,3170
20230811,102900,287136544,1321,1321,1321,1321,0
20230811,102800,287136544,1321,1321,1321,1321,0
20230811,102700,287136544,1321,1321,1321,1321,5884
20230811,102600,279363780,1326,1326,1326,1326,0
20230811,102500,279363780,1326,1326,1326,1326,500
20230811,102400,278700780,1327,1327,1327,1327,0
20230811,102300,278700780,1327,1327,1327,1327,0
20230811,102200,278700780,1327,1327,1327,1327,96
20230811,102100,278573388,1328,1325,1328,1325,11268
20230811,102000,263627959,1326,1326,1326,1326,0
20230811,101900,263627959,1326,1321,1326,1321,575
20230811,101800,262868329,1326,1326,1326,1326,150
20230811,101700,262669429,1327,1327,1327,1327,150
20230811,101600,262470379,1327,1327,1327,1327,10
20230811,101500,262457109,1327,1327,1327,1327,1
20230811,101400,262455782,1327,1326,1327,1326,2784
20230811,101300,258761824,1325,1325,1325,1325,0
20230811,101200,258761824,1325,1326,1326,1325,2394
20230811,101100,255589727,1326,1324,1326,1324,11431
20230811,101000,240442885,1325,1321,1325,1321,18549
20230811,100900,215907953,1320,1321,1321,1320,1208
20230811,100800,214313193,1321,1320,1321,1314,680
20230811,100700,213415819,1320,1320,1320,1320,1756
20230811,100600,211097899,1320,1320,1320,1320,0
20230811,100500,211097899,1320,1320,1320,1320,1173
20230811,100400,209549539,1321,1321,1321,1321,2004
20230811,100300,206902255,1321,1320,1321,1320,7773
20230811,100200,196640842,1319,1317,1319,1317,1858
20230811,100100,194190742,1317,1317,1317,1317,500
20230811,100000,193532242,1314,1314,1314,1314,1
20230811,095900,193530928,1314,1314,1314,1314,150
20230811,095800,193333828,1312,1312,1312,1312,3
20230811,095700,193329892,1316,1316,1316,1316,1
20230811,095600,193328576,1317,1317,1317,1317,0
20230811,095500,193328576,1317,1317,1317,1317,32
20230811,095400,193286432,1317,1316,1317,1316,1929
20230811,095300,190746275,1316,1315,1316,1315,1449
20230811,095200,188839826,1309,1309,1309,1309,0
20230811,095100,188839826,1309,1309,1309,1309,70
20230811,095000,188748196,1309,1309,1309,1309,0
20230811,094900,188748196,1309,1312,1312,1309,1855
20230811,094800,186319977,1309,1309,1309,1309,0
20230811,094700,186319977,1309,1309,1309,1309,200
20230811,094600,186058177,1315,1314,1315,1314,317
20230811,094500,185641446,1315,1313,1315,1313,168
20230811,094400,185420848,1313,1313,1313,1313,39
20230811,094300,185369641,1314,1314,1314,1314,1
20230811,094200,185368327,1314,1312,1314,1312,9823
20230811,094100,172461343,1314,1314,1314,1314,0
20230811,094000,172461343,1314,1314,1314,1314,0
20230811,093900,172461343,1314,1314,1314,1314,100
20230811,093800,172329943,1316,1316,1316,1316,2
20230811,093700,172327311,1318,1320,1320,1305,6903
20230811,093600,163311103,1320,1320,1320,1306,3552
20230811,093500,158663849,1311,1321,1321,1311,301
20230811,093400,158268983,1321,1315,1321,1315,107
20230811,093300,158128236,1315,1315,1315,1315,1020
20230811,093200,156786936,1315,1315,1315,1315,175
20230811,093100,156556811,1321,1322,1322,1321,1015
20230811,093000,155214991,1316,1316,1316,1316,100
20230811,092900,155083391,1323,1321,1323,1321,7378
20230811,092800,145331856,1321,1315,1321,1312,10882
20230811,092700,131040974,1315,1321,1322,1315,4447
20230811,092600,125189068,1321,1323,1323,1321,11042
20230811,092500,110600599,1323,1322,1323,1322,96
20230811,092400,110473641,1322,1322,1322,1322,300
20230811,092300,110077041,1323,1323,1323,1323,930
20230811,092200,108846651,1323,1322,1323,1321,502
20230811,092100,108182925,1321,1321,1321,1321,967
20230811,092000,106905518,1321,1315,1321,1315,985
20230811,091900,105605306,1320,1320,1320,1320,8
20230811,091800,105594746,1320,1319,1320,1319,6549
20230811,091700,96955936,1319,1313,1319,1313,3031
20230811,091600,92961315,1314,1313,1314,1313,18
20230811,091500,92937678,1320,1312,1322,1312,773
20230811,091400,91917104,1320,1316,1320,1316,19535
20230811,091300,66136109,1317,1315,1318,1311,3966
20230811,091200,60916772,1314,1311,1314,1311,1920
20230811,091100,58395174,1310,1310,1310,1310,16995
20230811,091000,36131724,1310,1307,1310,1307,2828
20230811,090900,32428752,1306,1302,1306,1301,5227
20230811,090800,25608687,1301,1305,1305,1301,807
20230811,090700,24557137,1304,1304,1304,1304,9
20230811,090600,24545401,1305,1305,1305,1305,501
20230811,090500,23891596,1301,1304,1304,1301,1220
20230811,090400,22301376,1304,1299,1305,1299,1087
20230811,090300,20885975,1299,1305,1307,1299,5879
20230811,090200,13237710,1305,1296,1305,1295,2811
20230811,090100,9574519,1290,1296,1296,1290,2493
20230811,090000,6356020,1291,1292,1296,1291,4917