KissMeData/033170/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,190800,605277012,1275,1275,1275,1275,18394
20230814,190700,605277012,1275,1275,1275,1275,0
20230814,190600,605277012,1275,1275,1275,1275,0
20230814,190500,605277012,1275,1275,1275,1275,0
20230814,190400,605277012,1275,1275,1275,1275,0
20230814,190300,605277012,1275,1275,1275,1275,0
20230814,190200,605277012,1275,1275,1275,1275,0
20230814,190100,605277012,1275,1275,1275,1275,0
20230814,190000,605277012,1275,1275,1275,1275,0
20230814,185900,605277012,1275,1275,1275,1275,0
20230814,185800,605277012,1275,1275,1275,1275,0
20230814,185700,605277012,1275,1275,1275,1275,0
20230814,185600,605277012,1275,1275,1275,1275,0
20230814,185500,605277012,1275,1275,1275,1275,0
20230814,185400,605277012,1275,1275,1275,1275,0
20230814,185300,605277012,1275,1275,1275,1275,0
20230814,185200,605277012,1275,1275,1275,1275,0
20230814,185100,605277012,1275,1275,1275,1275,0
20230814,185000,605277012,1275,1275,1275,1275,0
20230814,184900,605277012,1275,1275,1275,1275,0
20230814,184800,605277012,1275,1275,1275,1275,0
20230814,184700,605277012,1275,1275,1275,1275,0
20230814,184600,605277012,1275,1275,1275,1275,0
20230814,184500,605277012,1275,1275,1275,1275,0
20230814,184400,605277012,1275,1275,1275,1275,0
20230814,184300,605277012,1275,1275,1275,1275,0
20230814,184200,605277012,1275,1275,1275,1275,0
20230814,184100,605277012,1275,1275,1275,1275,0
20230814,184000,605277012,1275,1275,1275,1275,0
20230814,183900,605277012,1275,1275,1275,1275,0
20230814,183800,605277012,1275,1275,1275,1275,18394
20230814,183700,605277012,1275,1275,1275,1275,0
20230814,183600,605277012,1275,1275,1275,1275,0
20230814,183500,605277012,1275,1275,1275,1275,0
20230814,183400,605277012,1275,1275,1275,1275,0
20230814,183300,605277012,1275,1275,1275,1275,0
20230814,183200,605277012,1275,1275,1275,1275,0
20230814,183100,605277012,1275,1275,1275,1275,0
20230814,183000,605277012,1275,1275,1275,1275,0
20230814,182900,605277012,1275,1275,1275,1275,0
20230814,182800,605277012,1275,1275,1275,1275,0
20230814,182700,605277012,1275,1275,1275,1275,0
20230814,182600,605277012,1275,1275,1275,1275,0
20230814,182500,605277012,1275,1275,1275,1275,0
20230814,182400,605277012,1275,1275,1275,1275,0
20230814,182300,605277012,1275,1275,1275,1275,0
20230814,182200,605277012,1275,1275,1275,1275,0
20230814,182100,605277012,1275,1275,1275,1275,0
20230814,182000,605277012,1275,1275,1275,1275,0
20230814,181900,605277012,1275,1275,1275,1275,0
20230814,181800,605277012,1275,1275,1275,1275,0
20230814,181700,605277012,1275,1275,1275,1275,0
20230814,181600,605277012,1275,1275,1275,1275,0
20230814,181500,605277012,1275,1275,1275,1275,0
20230814,181400,605277012,1275,1275,1275,1275,0
20230814,181300,605277012,1275,1275,1275,1275,0
20230814,181200,605277012,1275,1275,1275,1275,0
20230814,181100,605277012,1275,1275,1275,1275,0
20230814,181000,605277012,1275,1275,1275,1275,0
20230814,180900,605277012,1275,1275,1275,1275,0
20230814,180800,605277012,1275,1275,1275,1275,18394
20230814,180700,605277012,1275,1275,1275,1275,0
20230814,180600,605277012,1275,1275,1275,1275,0
20230814,180500,605277012,1275,1275,1275,1275,0
20230814,180400,605277012,1275,1275,1275,1275,0
20230814,180300,605277012,1275,1275,1275,1275,0
20230814,180200,605277012,1275,1275,1275,1275,0
20230814,180100,605277012,1275,1275,1275,1275,0
20230814,180000,605277012,1275,1275,1275,1275,0
20230814,175900,605277012,1275,1275,1275,1275,0
20230814,175800,605277012,1275,1275,1275,1275,0
20230814,175700,605277012,1275,1275,1275,1275,0
20230814,175600,605277012,1275,1275,1275,1275,0
20230814,175500,605277012,1275,1275,1275,1275,0
20230814,175400,605277012,1275,1275,1275,1275,0
20230814,175300,605277012,1275,1275,1275,1275,0
20230814,175200,605277012,1275,1275,1275,1275,0
20230814,175100,605277012,1275,1275,1275,1275,0
20230814,175000,605277012,1275,1275,1275,1275,0
20230814,174900,605277012,1275,1275,1275,1275,0
20230814,174800,605277012,1275,1275,1275,1275,0
20230814,174700,605277012,1275,1275,1275,1275,0
20230814,174600,605277012,1275,1275,1275,1275,0
20230814,174500,605277012,1275,1275,1275,1275,0
20230814,174400,605277012,1275,1275,1275,1275,0
20230814,174300,605277012,1275,1275,1275,1275,0
20230814,174200,605277012,1275,1275,1275,1275,0
20230814,174100,605277012,1275,1275,1275,1275,0
20230814,174000,605277012,1275,1275,1275,1275,0
20230814,173900,605277012,1275,1275,1275,1275,0
20230814,173800,605277012,1275,1275,1275,1275,18394
20230814,173700,605277012,1275,1275,1275,1275,0
20230814,173600,605277012,1275,1275,1275,1275,0
20230814,173500,605277012,1275,1275,1275,1275,0
20230814,173400,605277012,1275,1275,1275,1275,0
20230814,173300,605277012,1275,1275,1275,1275,0
20230814,173200,605277012,1275,1275,1275,1275,0
20230814,173100,605277012,1275,1275,1275,1275,0
20230814,173000,605277012,1275,1275,1275,1275,0
20230814,172900,605277012,1275,1275,1275,1275,0
20230814,172800,605277012,1275,1275,1275,1275,0
20230814,172700,605277012,1275,1275,1275,1275,0
20230814,172600,605277012,1275,1275,1275,1275,0
20230814,172500,605277012,1275,1275,1275,1275,0
20230814,172400,605277012,1275,1275,1275,1275,0
20230814,172300,605277012,1275,1275,1275,1275,0
20230814,172200,605277012,1275,1275,1275,1275,0
20230814,172100,605277012,1275,1275,1275,1275,0
20230814,172000,605277012,1275,1275,1275,1275,0
20230814,171900,605277012,1275,1275,1275,1275,0
20230814,171800,605277012,1275,1275,1275,1275,0
20230814,171700,605277012,1275,1275,1275,1275,0
20230814,171600,605277012,1275,1275,1275,1275,0
20230814,171500,605277012,1275,1275,1275,1275,0
20230814,171400,605277012,1275,1275,1275,1275,0
20230814,171300,605277012,1275,1275,1275,1275,0
20230814,171200,605277012,1275,1275,1275,1275,0
20230814,171100,605277012,1275,1275,1275,1275,0
20230814,171000,605277012,1275,1275,1275,1275,0
20230814,170900,605277012,1275,1275,1275,1275,0
20230814,170800,605277012,1275,1275,1275,1275,18394
20230814,170700,605277012,1275,1275,1275,1275,0
20230814,170600,605277012,1275,1275,1275,1275,0
20230814,170500,605277012,1275,1275,1275,1275,0
20230814,170400,605277012,1275,1275,1275,1275,0
20230814,170300,605277012,1275,1275,1275,1275,0
20230814,170200,605277012,1275,1275,1275,1275,0
20230814,170100,605277012,1275,1275,1275,1275,0
20230814,170000,605277012,1275,1275,1275,1275,0
20230814,165900,605277012,1275,1275,1275,1275,0
20230814,165800,605277012,1275,1275,1275,1275,0
20230814,165700,605277012,1275,1275,1275,1275,0
20230814,165600,605277012,1275,1275,1275,1275,0
20230814,165500,605277012,1275,1275,1275,1275,0
20230814,165400,605277012,1275,1275,1275,1275,0
20230814,165300,605277012,1275,1275,1275,1275,0
20230814,165200,605277012,1275,1275,1275,1275,0
20230814,165100,605277012,1275,1275,1275,1275,0
20230814,165000,605277012,1275,1275,1275,1275,0
20230814,164900,605277012,1275,1275,1275,1275,0
20230814,164800,605277012,1275,1275,1275,1275,0
20230814,164700,605277012,1275,1275,1275,1275,0
20230814,164600,605277012,1275,1275,1275,1275,0
20230814,164500,605277012,1275,1275,1275,1275,0
20230814,164400,605277012,1275,1275,1275,1275,0
20230814,164300,605277012,1275,1275,1275,1275,0
20230814,164200,605277012,1275,1275,1275,1275,0
20230814,164100,605277012,1275,1275,1275,1275,0
20230814,164000,605277012,1275,1275,1275,1275,0
20230814,163900,605277012,1275,1275,1275,1275,0
20230814,163800,605277012,1275,1275,1275,1275,18394
20230814,163700,605277012,1275,1275,1275,1275,0
20230814,163600,605277012,1275,1275,1275,1275,0
20230814,163500,605277012,1275,1275,1275,1275,0
20230814,163400,605277012,1275,1275,1275,1275,0
20230814,163300,605277012,1275,1275,1275,1275,0
20230814,163200,605277012,1275,1275,1275,1275,0
20230814,163100,605277012,1275,1275,1275,1275,0
20230814,163000,605277012,1275,1275,1275,1275,0
20230814,162900,605277012,1275,1275,1275,1275,0
20230814,162800,605277012,1275,1275,1275,1275,0
20230814,162700,605277012,1275,1275,1275,1275,0
20230814,162600,605277012,1275,1275,1275,1275,0
20230814,162500,605277012,1275,1275,1275,1275,0
20230814,162400,605277012,1275,1275,1275,1275,0
20230814,162300,605277012,1275,1275,1275,1275,0
20230814,162200,605277012,1275,1275,1275,1275,0
20230814,162100,605277012,1275,1275,1275,1275,0
20230814,162000,605277012,1275,1275,1275,1275,0
20230814,161900,605277012,1275,1275,1275,1275,0
20230814,161800,605277012,1275,1275,1275,1275,0
20230814,161700,605277012,1275,1275,1275,1275,0
20230814,161600,605277012,1275,1275,1275,1275,0
20230814,161500,605277012,1275,1275,1275,1275,0
20230814,161400,605277012,1275,1275,1275,1275,0
20230814,161300,605277012,1275,1275,1275,1275,0
20230814,161200,605277012,1275,1275,1275,1275,0
20230814,161100,605277012,1275,1275,1275,1275,0
20230814,161000,605277012,1275,1275,1275,1275,0
20230814,160900,605277012,1275,1275,1275,1275,0
20230814,160800,605277012,1275,1275,1275,1275,18394
20230814,160700,605277012,1275,1275,1275,1275,0
20230814,160600,605277012,1275,1275,1275,1275,0
20230814,160500,605277012,1275,1275,1275,1275,0
20230814,160400,605277012,1275,1275,1275,1275,0
20230814,160300,605277012,1275,1275,1275,1275,0
20230814,160200,605277012,1275,1275,1275,1275,0
20230814,160100,605277012,1275,1275,1275,1275,0
20230814,160000,605277012,1275,1275,1275,1275,0
20230814,155900,605277012,1275,1275,1275,1275,0
20230814,155800,605277012,1275,1275,1275,1275,0
20230814,155700,605277012,1275,1275,1275,1275,0
20230814,155600,605277012,1275,1275,1275,1275,0
20230814,155500,605277012,1275,1275,1275,1275,0
20230814,155400,605277012,1275,1275,1275,1275,0
20230814,155300,605277012,1275,1275,1275,1275,0
20230814,155200,605277012,1275,1275,1275,1275,0
20230814,155100,605277012,1275,1275,1275,1275,0
20230814,155000,605277012,1275,1275,1275,1275,0
20230814,154900,605277012,1275,1275,1275,1275,0
20230814,154800,605277012,1275,1275,1275,1275,0
20230814,154700,605277012,1275,1275,1275,1275,0
20230814,154600,605277012,1275,1275,1275,1275,0
20230814,154500,605277012,1275,1275,1275,1275,0
20230814,154400,605277012,1275,1275,1275,1275,0
20230814,154300,605277012,1275,1275,1275,1275,0
20230814,154200,605277012,1275,1275,1275,1275,0
20230814,154100,605277012,1275,1275,1275,1275,0
20230814,154000,605277012,1275,1275,1275,1275,0
20230814,153900,605277012,1275,1275,1275,1275,0
20230814,153800,605277012,1275,1275,1275,1275,18394
20230814,153700,605277012,1275,1275,1275,1275,0
20230814,153600,605277012,1275,1275,1275,1275,0
20230814,153500,605277012,1275,1275,1275,1275,0
20230814,153400,605277012,1275,1275,1275,1275,0
20230814,153300,605277012,1275,1275,1275,1275,0
20230814,153200,605277012,1275,1275,1275,1275,0
20230814,153100,605277012,1275,1275,1275,1275,0
20230814,153000,605277012,1275,1275,1275,1275,18394
20230814,152900,581824662,1276,1276,1276,1276,0
20230814,152800,581824662,1276,1276,1276,1276,0
20230814,152700,581824662,1276,1276,1276,1276,0
20230814,152600,581824662,1276,1276,1276,1276,0
20230814,152500,581824662,1276,1276,1276,1276,0
20230814,152400,581824662,1276,1276,1276,1276,0
20230814,152300,581824662,1276,1276,1276,1276,0
20230814,152200,581824662,1276,1276,1276,1276,0
20230814,152100,581824662,1276,1276,1276,1276,0
20230814,152000,581824662,1276,1276,1276,1276,0
20230814,151900,581824662,1276,1278,1278,1276,12422
20230814,151800,565966353,1277,1279,1279,1277,609
20230814,151700,565188644,1279,1278,1279,1277,2245
20230814,151600,562319689,1277,1278,1278,1276,600
20230814,151500,561553483,1278,1278,1278,1276,5291
20230814,151400,554800672,1277,1279,1279,1277,684
20230814,151300,553927018,1277,1278,1279,1277,2442
20230814,151200,550808284,1277,1276,1277,1276,1812
20230814,151100,548494960,1277,1277,1277,1276,827
20230814,151000,547439288,1277,1278,1278,1277,301
20230814,150900,547054751,1277,1277,1278,1277,11165
20230814,150800,532797025,1278,1278,1278,1277,1181
20230814,150700,531288262,1279,1279,1279,1279,75
20230814,150600,531192337,1278,1279,1279,1278,2880
20230814,150500,527511107,1278,1278,1279,1278,722
20230814,150400,526588049,1279,1279,1279,1279,110
20230814,150300,526447359,1279,1279,1279,1279,158
20230814,150200,526245277,1280,1280,1280,1280,0
20230814,150100,526245277,1280,1279,1280,1279,2
20230814,150000,526242718,1280,1278,1280,1278,417
20230814,145900,525709788,1279,1279,1279,1279,586
20230814,145800,524960294,1279,1279,1279,1279,40
20230814,145700,524909134,1279,1279,1279,1279,103
20230814,145600,524777397,1280,1280,1280,1280,1
20230814,145500,524776117,1279,1279,1279,1279,25
20230814,145400,524744142,1279,1279,1279,1279,720
20230814,145300,523823262,1279,1279,1279,1279,998
20230814,145200,522546820,1279,1279,1279,1279,23
20230814,145100,522517403,1279,1280,1280,1279,2079
20230814,145000,519858162,1280,1280,1280,1280,3
20230814,144900,519854322,1280,1280,1280,1280,0
20230814,144800,519854322,1280,1280,1280,1280,390
20230814,144700,519355122,1280,1281,1281,1280,1434
20230814,144600,517519592,1280,1280,1280,1280,852
20230814,144500,516429032,1280,1280,1280,1280,0
20230814,144400,516429032,1280,1280,1280,1280,0
20230814,144300,516429032,1280,1280,1280,1280,42
20230814,144200,516375272,1279,1279,1279,1279,425
20230814,144100,515831697,1279,1280,1280,1279,363
20230814,144000,515367162,1280,1280,1280,1280,90
20230814,143900,515251962,1281,1281,1281,1281,0
20230814,143800,515251962,1281,1281,1281,1281,55
20230814,143700,515181507,1282,1282,1282,1282,1
20230814,143600,515180225,1282,1282,1282,1282,10
20230814,143500,515167405,1281,1281,1281,1281,211
20230814,143400,514897114,1280,1280,1280,1280,0
20230814,143300,514897114,1280,1280,1280,1280,0
20230814,143200,514897114,1280,1280,1280,1280,2
20230814,143100,514894554,1280,1281,1281,1280,1088
20230814,143000,513500903,1281,1281,1281,1281,89
20230814,142900,513386894,1280,1281,1281,1280,46
20230814,142800,513328003,1282,1282,1282,1282,0
20230814,142700,513328003,1282,1282,1282,1282,0
20230814,142600,513328003,1282,1282,1282,1282,0
20230814,142500,513328003,1282,1282,1282,1282,2000
20230814,142400,510764003,1281,1281,1281,1281,189
20230814,142300,510521894,1281,1281,1281,1281,1
20230814,142200,510520613,1281,1279,1281,1279,13
20230814,142100,510503966,1279,1279,1279,1279,97
20230814,142000,510379903,1281,1281,1281,1281,2
20230814,141900,510377341,1281,1279,1281,1279,14
20230814,141800,510359416,1278,1278,1278,1278,174
20230814,141700,510137044,1278,1278,1278,1278,633
20230814,141600,509328070,1278,1278,1278,1278,892
20230814,141500,508188094,1278,1278,1278,1278,35
20230814,141400,508143364,1278,1278,1278,1278,1578
20230814,141300,506126680,1279,1281,1281,1279,113
20230814,141200,505982135,1282,1279,1282,1279,4
20230814,141100,505977012,1278,1278,1278,1278,385
20230814,141000,505484982,1279,1281,1281,1279,135
20230814,140900,505312247,1278,1279,1279,1278,300
20230814,140800,504928747,1279,1279,1279,1279,200
20230814,140700,504672947,1278,1280,1280,1278,2767
20230814,140600,501135349,1282,1282,1282,1282,0
20230814,140500,501135349,1282,1282,1282,1282,0
20230814,140400,501135349,1282,1282,1282,1282,0
20230814,140300,501135349,1282,1282,1282,1282,3
20230814,140200,501131503,1279,1280,1280,1279,1795
20230814,140100,498835192,1283,1283,1283,1283,0
20230814,140000,498835192,1283,1283,1283,1283,2501
20230814,135900,495626409,1280,1280,1280,1280,0
20230814,135800,495626409,1280,1280,1280,1280,3
20230814,135700,495622569,1282,1282,1282,1282,10
20230814,135600,495609749,1282,1282,1282,1282,100
20230814,135500,495481549,1281,1281,1281,1281,0
20230814,135400,495481549,1281,1281,1281,1281,2748
20230814,135300,491961361,1281,1281,1281,1281,0
20230814,135200,491961361,1281,1281,1281,1281,0
20230814,135100,491961361,1281,1280,1281,1280,100
20230814,135000,491833272,1280,1281,1281,1280,93
20230814,134900,491714228,1282,1282,1282,1282,0
20230814,134800,491714228,1282,1282,1282,1282,0
20230814,134700,491714228,1282,1282,1282,1282,1
20230814,134600,491712946,1281,1281,1281,1281,1000
20230814,134500,490431946,1280,1280,1280,1280,0
20230814,134400,490431946,1280,1281,1281,1280,10
20230814,134300,490419138,1285,1285,1285,1285,0
20230814,134200,490419138,1285,1285,1285,1285,0
20230814,134100,490419138,1285,1285,1285,1285,10
20230814,134000,490406288,1285,1283,1285,1283,36
20230814,133900,490360092,1283,1283,1283,1283,4
20230814,133800,490354960,1284,1284,1284,1284,6
20230814,133700,490347256,1285,1285,1285,1285,1002
20230814,133600,489059686,1285,1285,1285,1285,1
20230814,133500,489058401,1277,1279,1279,1277,15000
20230814,133400,469896097,1287,1287,1287,1287,10
20230814,133300,469883227,1279,1279,1279,1279,0
20230814,133200,469883227,1279,1283,1283,1279,37000
20230814,133100,422530063,1282,1282,1282,1282,0
20230814,133000,422530063,1282,1282,1282,1282,0
20230814,132900,422530063,1282,1282,1282,1282,0
20230814,132800,422530063,1282,1282,1282,1282,0
20230814,132700,422530063,1282,1285,1285,1282,1000
20230814,132600,421248030,1290,1288,1290,1288,1000
20230814,132500,419958698,1288,1288,1288,1288,105
20230814,132400,419823458,1289,1289,1289,1289,0
20230814,132300,419823458,1289,1289,1289,1289,1
20230814,132200,419822169,1289,1289,1289,1289,0
20230814,132100,419822169,1289,1289,1289,1289,0
20230814,132000,419822169,1289,1289,1289,1289,0
20230814,131900,419822169,1289,1288,1289,1288,1000
20230814,131800,418533266,1289,1289,1289,1289,0
20230814,131700,418533266,1289,1289,1289,1289,0
20230814,131600,418533266,1289,1289,1289,1289,0
20230814,131500,418533266,1289,1289,1289,1289,1
20230814,131400,418531977,1288,1288,1288,1288,0
20230814,131300,418531977,1288,1285,1288,1285,50
20230814,131200,418467715,1282,1282,1282,1282,0
20230814,131100,418467715,1282,1282,1282,1282,10
20230814,131000,418454895,1282,1282,1282,1282,0
20230814,130900,418454895,1282,1282,1282,1282,0
20230814,130800,418454895,1282,1282,1282,1282,0
20230814,130700,418454895,1282,1282,1282,1282,0
20230814,130600,418454895,1282,1282,1282,1282,0
20230814,130500,418454895,1282,1282,1282,1282,0
20230814,130400,418454895,1282,1282,1282,1282,0
20230814,130300,418454895,1282,1283,1283,1282,1000
20230814,130200,417172112,1283,1283,1283,1283,17
20230814,130100,417150301,1283,1283,1283,1283,1015
20230814,130000,415848056,1282,1282,1282,1282,200
20230814,125900,415591656,1283,1283,1283,1283,70
20230814,125800,415501846,1282,1282,1282,1282,0
20230814,125700,415501846,1282,1282,1282,1282,0
20230814,125600,415501846,1282,1282,1282,1282,42
20230814,125500,415448002,1281,1281,1281,1281,0
20230814,125400,415448002,1281,1281,1281,1281,0
20230814,125300,415448002,1281,1281,1281,1281,0
20230814,125200,415448002,1281,1281,1281,1281,150
20230814,125100,415255852,1282,1282,1282,1282,100
20230814,125000,415127652,1282,1282,1282,1282,0
20230814,124900,415127652,1282,1282,1282,1282,20
20230814,124800,415102012,1281,1281,1281,1281,0
20230814,124700,415102012,1281,1281,1281,1281,500
20230814,124600,414461512,1282,1283,1283,1282,4129
20230814,124500,409164236,1286,1286,1286,1286,3453
20230814,124400,404723678,1287,1287,1287,1286,319
20230814,124300,404313213,1288,1288,1288,1288,20
20230814,124200,404287453,1287,1287,1287,1287,0
20230814,124100,404287453,1287,1288,1288,1287,631
20230814,124000,403475309,1289,1289,1289,1289,0
20230814,123900,403475309,1289,1289,1289,1289,0
20230814,123800,403475309,1289,1289,1289,1289,0
20230814,123700,403475309,1289,1289,1289,1289,10
20230814,123600,403462419,1288,1288,1288,1288,0
20230814,123500,403462419,1288,1288,1288,1288,0
20230814,123400,403462419,1288,1288,1288,1288,0
20230814,123300,403462419,1288,1288,1288,1288,1
20230814,123200,403461131,1288,1288,1288,1288,35
20230814,123100,403416051,1289,1289,1289,1289,0
20230814,123000,403416051,1289,1289,1289,1289,0
20230814,122900,403416051,1289,1289,1289,1289,0
20230814,122800,403416051,1289,1289,1289,1289,1
20230814,122700,403414762,1289,1289,1289,1289,0
20230814,122600,403414762,1289,1289,1289,1289,0
20230814,122500,403414762,1289,1289,1289,1289,0
20230814,122400,403414762,1289,1289,1289,1289,23
20230814,122300,403385115,1286,1286,1286,1286,2869
20230814,122200,399695581,1286,1286,1286,1286,200
20230814,122100,399438381,1286,1289,1289,1286,298
20230814,122000,399054262,1287,1287,1287,1287,203
20230814,121900,398793001,1286,1285,1286,1285,5718
20230814,121800,391441452,1286,1286,1286,1286,17
20230814,121700,391419590,1282,1282,1282,1282,0
20230814,121600,391419590,1282,1282,1282,1282,0
20230814,121500,391419590,1282,1282,1282,1282,0
20230814,121400,391419590,1282,1282,1282,1282,1
20230814,121300,391418308,1282,1282,1282,1282,0
20230814,121200,391418308,1282,1282,1282,1282,347
20230814,121100,390973454,1281,1281,1281,1281,1399
20230814,121000,389181335,1281,1280,1281,1280,21
20230814,120900,389154454,1280,1280,1280,1280,0
20230814,120800,389154454,1280,1280,1280,1280,0
20230814,120700,389154454,1280,1280,1280,1280,100
20230814,120600,389026454,1282,1282,1282,1282,51
20230814,120500,388961072,1280,1280,1280,1280,0
20230814,120400,388961072,1280,1280,1280,1280,0
20230814,120300,388961072,1280,1280,1280,1280,0
20230814,120200,388961072,1280,1282,1282,1280,300
20230814,120100,388576672,1282,1282,1282,1282,0
20230814,120000,388576672,1282,1282,1282,1282,50
20230814,115900,388512572,1280,1280,1280,1280,151
20230814,115800,388319292,1282,1282,1282,1282,0
20230814,115700,388319292,1282,1282,1282,1282,1
20230814,115600,388318010,1282,1282,1282,1282,1
20230814,115500,388316728,1282,1282,1282,1282,368
20230814,115400,387844952,1279,1279,1279,1279,500
20230814,115300,387205452,1282,1282,1282,1282,2
20230814,115200,387202888,1280,1280,1280,1280,984
20230814,115100,385943368,1280,1280,1280,1280,1354
20230814,115000,384210248,1280,1280,1280,1280,35
20230814,114900,384165448,1280,1279,1280,1279,426
20230814,114800,383620593,1279,1280,1280,1279,3397
20230814,114700,379275508,1280,1281,1281,1280,763
20230814,114600,378298766,1281,1281,1281,1281,8
20230814,114500,378288518,1282,1282,1282,1282,190
20230814,114400,378044938,1282,1282,1282,1282,0
20230814,114300,378044938,1282,1285,1285,1282,1010
20230814,114200,376750088,1280,1280,1280,1280,0
20230814,114100,376750088,1280,1280,1280,1280,268
20230814,114000,376407048,1280,1280,1280,1280,732
20230814,113900,375470088,1285,1285,1285,1285,1
20230814,113800,375468803,1285,1285,1285,1285,300
20230814,113700,375083303,1285,1285,1285,1285,0
20230814,113600,375083303,1285,1285,1285,1285,4
20230814,113500,375078163,1285,1285,1285,1285,0
20230814,113400,375078163,1285,1285,1285,1285,200
20230814,113300,374821163,1285,1285,1285,1285,90
20230814,113200,374705513,1285,1285,1285,1285,1010
20230814,113100,373407663,1280,1280,1280,1280,1557
20230814,113000,371414703,1285,1285,1285,1285,37
20230814,112900,371367158,1285,1280,1285,1280,495
20230814,112800,370733548,1280,1280,1280,1280,0
20230814,112700,370733548,1280,1280,1280,1280,301
20230814,112600,370348268,1280,1281,1281,1279,4207
20230814,112500,364965207,1285,1285,1285,1285,780
20230814,112400,363962907,1282,1282,1282,1282,40
20230814,112300,363911627,1282,1283,1283,1282,1070
20230814,112200,362538887,1282,1282,1282,1282,0
20230814,112100,362538887,1282,1285,1285,1282,952
20230814,112000,361318420,1285,1285,1285,1285,390
20230814,111900,360817270,1281,1281,1281,1281,0
20230814,111800,360817270,1281,1281,1281,1281,0
20230814,111700,360817270,1281,1281,1281,1281,0
20230814,111600,360817270,1281,1281,1281,1281,0
20230814,111500,360817270,1281,1281,1281,1281,0
20230814,111400,360817270,1281,1281,1281,1281,1
20230814,111300,360815989,1281,1281,1281,1280,2043
20230814,111200,358200390,1281,1282,1282,1281,3649
20230814,111100,353524672,1285,1285,1285,1285,2
20230814,111000,353522102,1286,1286,1286,1286,0
20230814,110900,353522102,1286,1286,1286,1286,3010
20230814,110800,349651242,1281,1281,1281,1281,0
20230814,110700,349651242,1281,1281,1281,1281,0
20230814,110600,349651242,1281,1281,1281,1281,19
20230814,110500,349626903,1281,1281,1281,1280,2881
20230814,110400,345937242,1281,1282,1282,1281,300
20230814,110300,345552902,1286,1286,1286,1286,100
20230814,110200,345424302,1286,1286,1286,1286,400
20230814,110100,344909902,1286,1286,1286,1286,1151
20230814,110000,343429716,1286,1286,1286,1286,111
20230814,105900,343286970,1286,1286,1286,1286,350
20230814,105800,342836870,1286,1286,1286,1286,794
20230814,105700,341815786,1286,1286,1286,1286,1
20230814,105600,341814500,1280,1280,1280,1280,453
20230814,105500,341234660,1280,1286,1286,1280,6263
20230814,105400,333211793,1286,1286,1286,1286,2
20230814,105300,333209221,1286,1286,1286,1286,120
20230814,105200,333054901,1284,1287,1287,1284,31
20230814,105100,333015094,1284,1285,1285,1284,174
20230814,105000,332791586,1285,1285,1285,1285,210
20230814,104900,332521736,1285,1285,1285,1285,0
20230814,104800,332521736,1285,1285,1285,1285,0
20230814,104700,332521736,1285,1286,1286,1285,230
20230814,104600,332226126,1287,1287,1287,1287,11
20230814,104500,332211969,1287,1287,1287,1287,0
20230814,104400,332211969,1287,1287,1287,1287,0
20230814,104300,332211969,1287,1287,1287,1287,0
20230814,104200,332211969,1287,1287,1287,1287,0
20230814,104100,332211969,1287,1287,1287,1287,150
20230814,104000,332018919,1289,1290,1290,1289,2
20230814,103900,332016340,1282,1282,1282,1282,0
20230814,103800,332016340,1282,1291,1291,1282,2571
20230814,103700,328708555,1282,1283,1283,1282,2000
20230814,103600,326144323,1282,1284,1284,1282,1000
20230814,103500,324861817,1285,1293,1293,1285,2392
20230814,103400,321784377,1291,1291,1291,1291,95
20230814,103300,321661732,1290,1290,1290,1290,1350
20230814,103200,319920232,1290,1290,1290,1290,9
20230814,103100,319908622,1289,1289,1289,1289,0
20230814,103000,319908622,1289,1289,1289,1289,50
20230814,102900,319844172,1289,1289,1289,1289,1554
20230814,102800,317841066,1289,1289,1289,1289,100
20230814,102700,317712166,1290,1290,1290,1290,282
20230814,102600,317348386,1290,1290,1290,1290,1310
20230814,102500,315658486,1285,1285,1285,1285,0
20230814,102400,315658486,1285,1285,1285,1285,2500
20230814,102300,312445986,1284,1284,1284,1284,0
20230814,102200,312445986,1284,1284,1284,1284,0
20230814,102100,312445986,1284,1290,1290,1284,899
20230814,102000,311290882,1290,1290,1290,1290,1
20230814,101900,311289592,1290,1290,1290,1290,121
20230814,101800,311133502,1290,1290,1290,1290,0
20230814,101700,311133502,1290,1291,1291,1290,462
20230814,101600,310537061,1289,1281,1290,1281,4190
20230814,101500,305134159,1281,1281,1281,1281,0
20230814,101400,305134159,1281,1289,1289,1281,15023
20230814,101300,285886578,1289,1289,1289,1289,1
20230814,101200,285885289,1289,1289,1289,1289,1
20230814,101100,285884000,1284,1284,1284,1284,568
20230814,101000,285154688,1287,1287,1287,1287,39
20230814,100900,285104495,1289,1289,1289,1289,0
20230814,100800,285104495,1289,1288,1289,1287,1044
20230814,100700,283758837,1285,1284,1285,1284,431
20230814,100600,283205276,1284,1284,1284,1284,500
20230814,100500,282563276,1284,1284,1284,1284,1
20230814,100400,282561992,1284,1284,1284,1284,921
20230814,100300,281379428,1284,1284,1284,1284,1736
20230814,100200,279150404,1284,1284,1284,1284,0
20230814,100100,279150404,1284,1284,1284,1284,500
20230814,100000,278508404,1284,1284,1284,1284,10
20230814,095900,278495564,1278,1279,1280,1278,5833
20230814,095800,271034508,1279,1284,1284,1279,1464
20230814,095700,269160596,1285,1282,1285,1280,3540
20230814,095600,264627710,1282,1282,1282,1282,10
20230814,095500,264614890,1281,1286,1286,1281,414
20230814,095400,264083086,1289,1289,1289,1289,15
20230814,095300,264063751,1289,1289,1289,1289,0
20230814,095200,264063751,1289,1281,1289,1281,7679
20230814,095100,254169520,1289,1289,1289,1289,41
20230814,095000,254116671,1280,1281,1281,1280,7000
20230814,094900,245154099,1281,1281,1281,1281,3000
20230814,094800,241311099,1281,1281,1281,1281,3000
20230814,094700,237468099,1281,1283,1283,1281,5000
20230814,094600,231059747,1282,1284,1284,1282,2000
20230814,094500,228493779,1283,1285,1285,1283,1028
20230814,094400,227174729,1286,1287,1287,1286,9000
20230814,094300,215592329,1287,1287,1288,1287,986
20230814,094200,214323337,1287,1293,1294,1287,104
20230814,094100,214189455,1294,1294,1294,1294,1
20230814,094000,214188161,1294,1294,1294,1294,0
20230814,093900,214188161,1294,1294,1294,1294,2
20230814,093800,214185573,1287,1295,1295,1287,2001
20230814,093700,211610278,1295,1295,1295,1295,35
20230814,093600,211564953,1295,1295,1295,1286,499
20230814,093500,210920002,1296,1296,1296,1296,10
20230814,093400,210907042,1299,1298,1299,1298,10
20230814,093300,210894053,1299,1287,1299,1287,5802
20230814,093200,203393375,1287,1294,1295,1287,4566
20230814,093100,197494618,1285,1291,1291,1285,500
20230814,093000,196852025,1295,1294,1295,1289,8705
20230814,092900,185586421,1294,1289,1294,1289,5086
20230814,092800,179016324,1289,1288,1289,1288,102
20230814,092700,178884941,1288,1288,1288,1288,160
20230814,092600,178678861,1288,1287,1288,1287,2000
20230814,092500,176103574,1280,1281,1281,1280,1000
20230814,092400,174823437,1280,1282,1285,1280,5070
20230814,092300,168328446,1282,1280,1282,1280,293
20230814,092200,167953366,1280,1288,1288,1280,1010
20230814,092100,166660486,1288,1288,1288,1288,100
20230814,092000,166531686,1275,1285,1285,1275,5917
20230814,091900,158978682,1276,1286,1286,1276,11828
20230814,091800,143853625,1288,1288,1288,1288,10
20230814,091700,143840745,1284,1288,1288,1284,12
20230814,091600,143825329,1281,1285,1289,1279,17458
20230814,091500,121411958,1285,1289,1289,1283,12150
20230814,091400,105803716,1285,1292,1292,1285,33862
20230814,091300,62216186,1292,1293,1293,1292,1378
20230814,091200,60434599,1293,1293,1293,1293,1777
20230814,091100,58136938,1291,1291,1291,1291,0
20230814,091000,58136938,1291,1291,1291,1291,0
20230814,090900,58136938,1291,1291,1291,1291,0
20230814,090800,58136938,1291,1294,1301,1291,10737
20230814,090700,44272302,1285,1290,1290,1285,14163
20230814,090600,26024615,1290,1292,1292,1290,2899
20230814,090500,22280291,1292,1294,1294,1292,3580
20230814,090400,17650226,1294,1295,1295,1294,358
20230814,090300,17186621,1295,1298,1298,1294,2130
20230814,090200,14426085,1298,1301,1301,1298,1140
20230814,090100,12945495,1301,1301,1301,1300,2091
20230814,090000,10226505,1301,1306,1314,1301,7833