KissMeData/033170/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,190700,553284956,1264,1264,1264,1264,6251
20230818,190600,553284956,1264,1264,1264,1264,0
20230818,190500,553284956,1264,1264,1264,1264,0
20230818,190400,553284956,1264,1264,1264,1264,0
20230818,190300,553284956,1264,1264,1264,1264,0
20230818,190200,553284956,1264,1264,1264,1264,0
20230818,190100,553284956,1264,1264,1264,1264,0
20230818,190000,553284956,1264,1264,1264,1264,0
20230818,185900,553284956,1264,1264,1264,1264,0
20230818,185800,553284956,1264,1264,1264,1264,0
20230818,185700,553284956,1264,1264,1264,1264,0
20230818,185600,553284956,1264,1264,1264,1264,0
20230818,185500,553284956,1264,1264,1264,1264,0
20230818,185400,553284956,1264,1264,1264,1264,0
20230818,185300,553284956,1264,1264,1264,1264,0
20230818,185200,553284956,1264,1264,1264,1264,0
20230818,185100,553284956,1264,1264,1264,1264,0
20230818,185000,553284956,1264,1264,1264,1264,0
20230818,184900,553284956,1264,1264,1264,1264,0
20230818,184800,553284956,1264,1264,1264,1264,0
20230818,184700,553284956,1264,1264,1264,1264,0
20230818,184600,553284956,1264,1264,1264,1264,0
20230818,184500,553284956,1264,1264,1264,1264,0
20230818,184400,553284956,1264,1264,1264,1264,0
20230818,184300,553284956,1264,1264,1264,1264,0
20230818,184200,553284956,1264,1264,1264,1264,0
20230818,184100,553284956,1264,1264,1264,1264,0
20230818,184000,553284956,1264,1264,1264,1264,0
20230818,183900,553284956,1264,1264,1264,1264,0
20230818,183800,553284956,1264,1264,1264,1264,0
20230818,183700,553284956,1264,1264,1264,1264,6251
20230818,183600,553284956,1264,1264,1264,1264,0
20230818,183500,553284956,1264,1264,1264,1264,0
20230818,183400,553284956,1264,1264,1264,1264,0
20230818,183300,553284956,1264,1264,1264,1264,0
20230818,183200,553284956,1264,1264,1264,1264,0
20230818,183100,553284956,1264,1264,1264,1264,0
20230818,183000,553284956,1264,1264,1264,1264,0
20230818,182900,553284956,1264,1264,1264,1264,0
20230818,182800,553284956,1264,1264,1264,1264,0
20230818,182700,553284956,1264,1264,1264,1264,0
20230818,182600,553284956,1264,1264,1264,1264,0
20230818,182500,553284956,1264,1264,1264,1264,0
20230818,182400,553284956,1264,1264,1264,1264,0
20230818,182300,553284956,1264,1264,1264,1264,0
20230818,182200,553284956,1264,1264,1264,1264,0
20230818,182100,553284956,1264,1264,1264,1264,0
20230818,182000,553284956,1264,1264,1264,1264,0
20230818,181900,553284956,1264,1264,1264,1264,0
20230818,181800,553284956,1264,1264,1264,1264,0
20230818,181700,553284956,1264,1264,1264,1264,0
20230818,181600,553284956,1264,1264,1264,1264,0
20230818,181500,553284956,1264,1264,1264,1264,0
20230818,181400,553284956,1264,1264,1264,1264,0
20230818,181300,553284956,1264,1264,1264,1264,0
20230818,181200,553284956,1264,1264,1264,1264,0
20230818,181100,553284956,1264,1264,1264,1264,0
20230818,181000,553284956,1264,1264,1264,1264,0
20230818,180900,553284956,1264,1264,1264,1264,0
20230818,180800,553284956,1264,1264,1264,1264,0
20230818,180700,553284956,1264,1264,1264,1264,6251
20230818,180600,553284956,1264,1264,1264,1264,0
20230818,180500,553284956,1264,1264,1264,1264,0
20230818,180400,553284956,1264,1264,1264,1264,0
20230818,180300,553284956,1264,1264,1264,1264,0
20230818,180200,553284956,1264,1264,1264,1264,0
20230818,180100,553284956,1264,1264,1264,1264,0
20230818,180000,553284956,1264,1264,1264,1264,0
20230818,175900,553284956,1264,1264,1264,1264,0
20230818,175800,553284956,1264,1264,1264,1264,0
20230818,175700,553284956,1264,1264,1264,1264,0
20230818,175600,553284956,1264,1264,1264,1264,0
20230818,175500,553284956,1264,1264,1264,1264,0
20230818,175400,553284956,1264,1264,1264,1264,0
20230818,175300,553284956,1264,1264,1264,1264,0
20230818,175200,553284956,1264,1264,1264,1264,0
20230818,175100,553284956,1264,1264,1264,1264,0
20230818,175000,553284956,1264,1264,1264,1264,0
20230818,174900,553284956,1264,1264,1264,1264,0
20230818,174800,553284956,1264,1264,1264,1264,0
20230818,174700,553284956,1264,1264,1264,1264,0
20230818,174600,553284956,1264,1264,1264,1264,0
20230818,174500,553284956,1264,1264,1264,1264,0
20230818,174400,553284956,1264,1264,1264,1264,0
20230818,174300,553284956,1264,1264,1264,1264,0
20230818,174200,553284956,1264,1264,1264,1264,0
20230818,174100,553284956,1264,1264,1264,1264,0
20230818,174000,553284956,1264,1264,1264,1264,0
20230818,173900,553284956,1264,1264,1264,1264,0
20230818,173800,553284956,1264,1264,1264,1264,0
20230818,173700,553284956,1264,1264,1264,1264,6251
20230818,173600,553284956,1264,1264,1264,1264,0
20230818,173500,553284956,1264,1264,1264,1264,0
20230818,173400,553284956,1264,1264,1264,1264,0
20230818,173300,553284956,1264,1264,1264,1264,0
20230818,173200,553284956,1264,1264,1264,1264,0
20230818,173100,553284956,1264,1264,1264,1264,0
20230818,173000,553284956,1264,1264,1264,1264,0
20230818,172900,553284956,1264,1264,1264,1264,0
20230818,172800,553284956,1264,1264,1264,1264,0
20230818,172700,553284956,1264,1264,1264,1264,0
20230818,172600,553284956,1264,1264,1264,1264,0
20230818,172500,553284956,1264,1264,1264,1264,0
20230818,172400,553284956,1264,1264,1264,1264,0
20230818,172300,553284956,1264,1264,1264,1264,0
20230818,172200,553284956,1264,1264,1264,1264,0
20230818,172100,553284956,1264,1264,1264,1264,0
20230818,172000,553284956,1264,1264,1264,1264,0
20230818,171900,553284956,1264,1264,1264,1264,0
20230818,171800,553284956,1264,1264,1264,1264,0
20230818,171700,553284956,1264,1264,1264,1264,0
20230818,171600,553284956,1264,1264,1264,1264,0
20230818,171500,553284956,1264,1264,1264,1264,0
20230818,171400,553284956,1264,1264,1264,1264,0
20230818,171300,553284956,1264,1264,1264,1264,0
20230818,171200,553284956,1264,1264,1264,1264,0
20230818,171100,553284956,1264,1264,1264,1264,0
20230818,171000,553284956,1264,1264,1264,1264,0
20230818,170900,553284956,1264,1264,1264,1264,0
20230818,170800,553284956,1264,1264,1264,1264,0
20230818,170700,553284956,1264,1264,1264,1264,6251
20230818,170600,553284956,1264,1264,1264,1264,0
20230818,170500,553284956,1264,1264,1264,1264,0
20230818,170400,553284956,1264,1264,1264,1264,0
20230818,170300,553284956,1264,1264,1264,1264,0
20230818,170200,553284956,1264,1264,1264,1264,0
20230818,170100,553284956,1264,1264,1264,1264,0
20230818,170000,553284956,1264,1264,1264,1264,0
20230818,165900,553284956,1264,1264,1264,1264,0
20230818,165800,553284956,1264,1264,1264,1264,0
20230818,165700,553284956,1264,1264,1264,1264,0
20230818,165600,553284956,1264,1264,1264,1264,0
20230818,165500,553284956,1264,1264,1264,1264,0
20230818,165400,553284956,1264,1264,1264,1264,0
20230818,165300,553284956,1264,1264,1264,1264,0
20230818,165200,553284956,1264,1264,1264,1264,0
20230818,165100,553284956,1264,1264,1264,1264,0
20230818,165000,553284956,1264,1264,1264,1264,0
20230818,164900,553284956,1264,1264,1264,1264,0
20230818,164800,553284956,1264,1264,1264,1264,0
20230818,164700,553284956,1264,1264,1264,1264,0
20230818,164600,553284956,1264,1264,1264,1264,0
20230818,164500,553284956,1264,1264,1264,1264,0
20230818,164400,553284956,1264,1264,1264,1264,0
20230818,164300,553284956,1264,1264,1264,1264,0
20230818,164200,553284956,1264,1264,1264,1264,0
20230818,164100,553284956,1264,1264,1264,1264,0
20230818,164000,553284956,1264,1264,1264,1264,0
20230818,163900,553284956,1264,1264,1264,1264,0
20230818,163800,553284956,1264,1264,1264,1264,0
20230818,163700,553284956,1264,1264,1264,1264,6251
20230818,163600,553284956,1264,1264,1264,1264,0
20230818,163500,553284956,1264,1264,1264,1264,0
20230818,163400,553284956,1264,1264,1264,1264,0
20230818,163300,553284956,1264,1264,1264,1264,0
20230818,163200,553284956,1264,1264,1264,1264,0
20230818,163100,553284956,1264,1264,1264,1264,0
20230818,163000,553284956,1264,1264,1264,1264,0
20230818,162900,553284956,1264,1264,1264,1264,0
20230818,162800,553284956,1264,1264,1264,1264,0
20230818,162700,553284956,1264,1264,1264,1264,0
20230818,162600,553284956,1264,1264,1264,1264,0
20230818,162500,553284956,1264,1264,1264,1264,0
20230818,162400,553284956,1264,1264,1264,1264,0
20230818,162300,553284956,1264,1264,1264,1264,0
20230818,162200,553284956,1264,1264,1264,1264,0
20230818,162100,553284956,1264,1264,1264,1264,0
20230818,162000,553284956,1264,1264,1264,1264,0
20230818,161900,553284956,1264,1264,1264,1264,0
20230818,161800,553284956,1264,1264,1264,1264,0
20230818,161700,553284956,1264,1264,1264,1264,0
20230818,161600,553284956,1264,1264,1264,1264,0
20230818,161500,553284956,1264,1264,1264,1264,0
20230818,161400,553284956,1264,1264,1264,1264,0
20230818,161300,553284956,1264,1264,1264,1264,0
20230818,161200,553284956,1264,1264,1264,1264,0
20230818,161100,553284956,1264,1264,1264,1264,0
20230818,161000,553284956,1264,1264,1264,1264,0
20230818,160900,553284956,1264,1264,1264,1264,0
20230818,160800,553284956,1264,1264,1264,1264,0
20230818,160700,553284956,1264,1264,1264,1264,6251
20230818,160600,553284956,1264,1264,1264,1264,0
20230818,160500,553284956,1264,1264,1264,1264,0
20230818,160400,553284956,1264,1264,1264,1264,0
20230818,160300,553284956,1264,1264,1264,1264,0
20230818,160200,553284956,1264,1264,1264,1264,0
20230818,160100,553284956,1264,1264,1264,1264,0
20230818,160000,553284956,1264,1264,1264,1264,0
20230818,155900,553284956,1264,1264,1264,1264,0
20230818,155800,553284956,1264,1264,1264,1264,0
20230818,155700,553284956,1264,1264,1264,1264,0
20230818,155600,553284956,1264,1264,1264,1264,0
20230818,155500,553284956,1264,1264,1264,1264,0
20230818,155400,553284956,1264,1264,1264,1264,0
20230818,155300,553284956,1264,1264,1264,1264,0
20230818,155200,553284956,1264,1264,1264,1264,0
20230818,155100,553284956,1264,1264,1264,1264,0
20230818,155000,553284956,1264,1264,1264,1264,0
20230818,154900,553284956,1264,1264,1264,1264,0
20230818,154800,553284956,1264,1264,1264,1264,0
20230818,154700,553284956,1264,1264,1264,1264,0
20230818,154600,553284956,1264,1264,1264,1264,0
20230818,154500,553284956,1264,1264,1264,1264,0
20230818,154400,553284956,1264,1264,1264,1264,0
20230818,154300,553284956,1264,1264,1264,1264,0
20230818,154200,553284956,1264,1264,1264,1264,0
20230818,154100,553284956,1264,1264,1264,1264,0
20230818,154000,553284956,1264,1264,1264,1264,0
20230818,153900,553284956,1264,1264,1264,1264,0
20230818,153800,553284956,1264,1264,1264,1264,0
20230818,153700,553284956,1264,1264,1264,1264,6251
20230818,153600,553284956,1264,1264,1264,1264,0
20230818,153500,553284956,1264,1264,1264,1264,0
20230818,153400,553284956,1264,1264,1264,1264,0
20230818,153300,553284956,1264,1264,1264,1264,0
20230818,153200,553284956,1264,1264,1264,1264,0
20230818,153100,553284956,1264,1264,1264,1264,0
20230818,153000,553284956,1264,1264,1264,1264,6251
20230818,152900,545383692,1262,1262,1262,1262,0
20230818,152800,545383692,1262,1262,1262,1262,0
20230818,152700,545383692,1262,1262,1262,1262,0
20230818,152600,545383692,1262,1262,1262,1262,0
20230818,152500,545383692,1262,1262,1262,1262,0
20230818,152400,545383692,1262,1262,1262,1262,0
20230818,152300,545383692,1262,1262,1262,1262,0
20230818,152200,545383692,1262,1262,1262,1262,0
20230818,152100,545383692,1262,1262,1262,1262,0
20230818,152000,545383692,1262,1262,1262,1262,0
20230818,151900,545383692,1262,1264,1264,1262,215
20230818,151800,545112320,1264,1268,1268,1264,3882
20230818,151700,540204465,1265,1265,1265,1265,0
20230818,151600,540204465,1265,1263,1265,1262,2071
20230818,151500,537587065,1263,1263,1263,1263,0
20230818,151400,537587065,1263,1265,1265,1263,2469
20230818,151300,534466780,1265,1265,1265,1265,274
20230818,151200,534120170,1265,1267,1267,1265,224
20230818,151100,533836626,1267,1267,1267,1267,2843
20230818,151000,530234545,1267,1267,1267,1267,53
20230818,150900,530167394,1267,1267,1267,1267,0
20230818,150800,530167394,1267,1267,1267,1267,1210
20230818,150700,528634324,1266,1269,1269,1266,2170
20230818,150600,525885292,1269,1269,1269,1269,20
20230818,150500,525859912,1269,1269,1269,1269,2
20230818,150400,525857374,1264,1268,1268,1264,4631
20230818,150300,520001886,1269,1269,1269,1269,500
20230818,150200,519367386,1269,1270,1270,1269,20
20230818,150100,519341996,1271,1271,1271,1271,0
20230818,150000,519341996,1271,1271,1271,1271,2500
20230818,145900,516164496,1265,1270,1270,1265,1978
20230818,145800,513662306,1271,1271,1271,1271,0
20230818,145700,513662306,1271,1271,1271,1265,10300
20230818,145600,500599668,1272,1272,1272,1272,1
20230818,145500,500598396,1272,1273,1273,1272,771
20230818,145400,499616914,1273,1273,1273,1273,0
20230818,145300,499616914,1273,1273,1273,1273,278
20230818,145200,499263020,1273,1273,1273,1273,1121
20230818,145100,497835987,1270,1271,1271,1270,3338
20230818,145000,493593589,1271,1271,1271,1271,0
20230818,144900,493593589,1271,1271,1271,1271,0
20230818,144800,493593589,1271,1271,1271,1271,720
20230818,144700,492678469,1271,1271,1271,1271,0
20230818,144600,492678469,1271,1271,1271,1271,73
20230818,144500,492585686,1270,1273,1273,1270,891
20230818,144400,491452478,1273,1273,1273,1273,19
20230818,144300,491428291,1273,1273,1273,1273,19
20230818,144200,491404104,1273,1273,1273,1273,4
20230818,144100,491399012,1273,1273,1273,1273,0
20230818,144000,491399012,1273,1270,1274,1270,50
20230818,143900,491335372,1270,1270,1270,1270,0
20230818,143800,491335372,1270,1270,1270,1270,0
20230818,143700,491335372,1270,1270,1270,1270,100
20230818,143600,491208372,1270,1270,1270,1270,0
20230818,143500,491208372,1270,1270,1270,1270,200
20230818,143400,490954372,1271,1271,1271,1271,1000
20230818,143300,489683372,1271,1271,1271,1271,0
20230818,143200,489683372,1271,1271,1271,1271,165
20230818,143100,489473657,1274,1274,1274,1274,210
20230818,143000,489206117,1275,1275,1275,1275,0
20230818,142900,489206117,1275,1275,1275,1275,1
20230818,142800,489204842,1275,1275,1275,1275,7
20230818,142700,489195917,1275,1275,1275,1275,102
20230818,142600,489065867,1275,1269,1275,1269,2573
20230818,142500,485788712,1275,1270,1275,1270,1906
20230818,142400,483368057,1270,1270,1270,1270,47
20230818,142300,483308367,1268,1268,1269,1268,3224
20230818,142200,479217335,1268,1268,1268,1268,0
20230818,142100,479217335,1268,1268,1268,1268,0
20230818,142000,479217335,1268,1268,1268,1268,0
20230818,141900,479217335,1268,1268,1268,1268,755
20230818,141800,478259995,1268,1268,1268,1268,0
20230818,141700,478259995,1268,1268,1268,1268,100
20230818,141600,478133195,1270,1270,1270,1270,709
20230818,141500,477232765,1267,1267,1267,1267,0
20230818,141400,477232765,1267,1267,1267,1267,93
20230818,141300,477114934,1266,1267,1267,1266,2764
20230818,141200,473613838,1268,1270,1270,1268,7234
20230818,141100,464432460,1275,1275,1275,1275,100
20230818,141000,464304960,1276,1276,1276,1276,0
20230818,140900,464304960,1276,1274,1276,1274,4457
20230818,140800,458626738,1276,1276,1276,1276,360
20230818,140700,458167378,1276,1276,1276,1276,0
20230818,140600,458167378,1276,1276,1276,1276,690
20230818,140500,457286938,1276,1275,1276,1275,94
20230818,140400,457167000,1275,1275,1275,1275,4
20230818,140300,457161900,1274,1274,1274,1274,1126
20230818,140200,455727376,1274,1274,1274,1274,0
20230818,140100,455727376,1274,1274,1274,1274,631
20230818,140000,454923482,1274,1272,1274,1272,6824
20230818,135900,446242501,1271,1271,1271,1271,0
20230818,135800,446242501,1271,1271,1271,1271,0
20230818,135700,446242501,1271,1271,1271,1271,10
20230818,135600,446229791,1270,1272,1272,1270,302
20230818,135500,445845651,1272,1272,1272,1272,100
20230818,135400,445718451,1272,1272,1272,1272,1
20230818,135300,445717179,1269,1273,1273,1269,10293
20230818,135200,432633266,1273,1273,1273,1273,0
20230818,135100,432633266,1273,1273,1273,1273,830
20230818,135000,431576676,1273,1273,1273,1273,1
20230818,134900,431575403,1272,1272,1272,1272,214
20230818,134800,431303195,1273,1273,1273,1273,1270
20230818,134700,429686485,1273,1273,1273,1273,1
20230818,134600,429685212,1272,1272,1272,1272,0
20230818,134500,429685212,1272,1276,1276,1272,1050
20230818,134400,428347389,1275,1276,1276,1275,5
20230818,134300,428341013,1277,1277,1277,1277,2877
20230818,134200,424667084,1277,1275,1277,1275,1286
20230818,134100,423025186,1274,1274,1274,1274,0
20230818,134000,423025186,1274,1274,1274,1274,20
20230818,133900,422999706,1274,1274,1274,1274,292
20230818,133800,422627698,1273,1273,1273,1273,0
20230818,133700,422627698,1273,1275,1275,1273,1915
20230818,133600,420188928,1274,1277,1277,1274,169
20230818,133500,419973562,1277,1278,1278,1277,1058
20230818,133400,418622245,1278,1277,1278,1277,677
20230818,133300,417757676,1277,1277,1277,1277,10
20230818,133200,417744906,1273,1273,1273,1273,0
20230818,133100,417744906,1273,1273,1273,1273,0
20230818,133000,417744906,1273,1277,1277,1273,1006
20230818,132900,416460265,1277,1277,1278,1277,1559
20230818,132800,414468422,1277,1277,1277,1277,1880
20230818,132700,412067662,1277,1276,1277,1276,3460
20230818,132600,407650376,1276,1274,1276,1274,946
20230818,132500,406445165,1274,1274,1275,1274,4302
20230818,132400,400961783,1274,1274,1274,1274,2
20230818,132300,400959235,1273,1274,1274,1273,230
20230818,132200,400666425,1274,1274,1274,1274,11
20230818,132100,400652411,1274,1274,1274,1274,430
20230818,132000,400104591,1274,1274,1274,1274,1617
20230818,131900,398044533,1274,1274,1274,1274,0
20230818,131800,398044533,1274,1274,1274,1274,39
20230818,131700,397994847,1275,1276,1276,1275,12
20230818,131600,397979546,1277,1277,1277,1277,10
20230818,131500,397966776,1277,1276,1277,1276,612
20230818,131400,397185264,1277,1277,1277,1277,0
20230818,131300,397185264,1277,1277,1277,1276,37
20230818,131200,397138026,1277,1276,1277,1276,6
20230818,131100,397130369,1276,1277,1277,1276,6
20230818,131000,397122712,1277,1277,1277,1277,78
20230818,130900,397023106,1277,1277,1277,1277,1
20230818,130800,397021829,1273,1273,1273,1273,0
20230818,130700,397021829,1273,1277,1277,1273,453
20230818,130600,396444276,1277,1277,1277,1277,0
20230818,130500,396444276,1277,1277,1277,1277,0
20230818,130400,396444276,1277,1277,1277,1277,59
20230818,130300,396368933,1277,1278,1278,1277,319
20230818,130200,395961330,1278,1278,1278,1278,1094
20230818,130100,394563198,1277,1277,1277,1277,0
20230818,130000,394563198,1277,1278,1278,1277,1339
20230818,125900,392852695,1277,1277,1277,1277,3455
20230818,125800,388440660,1276,1274,1276,1274,2820
20230818,125700,384844305,1271,1271,1271,1271,0
20230818,125600,384844305,1271,1273,1273,1271,1001
20230818,125500,383570034,1274,1273,1274,1273,356
20230818,125400,383116553,1273,1273,1273,1273,437
20230818,125300,382560252,1273,1274,1274,1273,1864
20230818,125200,380186516,1273,1273,1273,1273,0
20230818,125100,380186516,1273,1274,1274,1273,680
20230818,125000,379320786,1273,1273,1273,1273,776
20230818,124900,378332938,1273,1271,1273,1271,11
20230818,124800,378318937,1273,1272,1273,1271,4361
20230818,124700,372771370,1272,1271,1273,1271,835
20230818,124600,371709645,1271,1273,1273,1271,3574
20230818,124500,367164434,1274,1273,1274,1273,226
20230818,124400,366876734,1273,1273,1273,1273,1
20230818,124300,366875461,1273,1273,1273,1273,10
20230818,124200,366862731,1272,1272,1272,1272,34
20230818,124100,366819483,1272,1272,1272,1272,210
20230818,124000,366552363,1272,1272,1272,1272,128
20230818,123900,366389547,1273,1273,1273,1273,7
20230818,123800,366380636,1273,1273,1273,1273,0
20230818,123700,366380636,1273,1273,1273,1273,3
20230818,123600,366376817,1273,1273,1273,1273,60
20230818,123500,366300437,1273,1272,1273,1272,57
20230818,123400,366227932,1272,1272,1272,1272,248
20230818,123300,365912476,1271,1271,1271,1271,141
20230818,123200,365733265,1271,1272,1272,1271,2
20230818,123100,365730722,1271,1271,1271,1271,43
20230818,123000,365676069,1271,1271,1271,1271,0
20230818,122900,365676069,1271,1271,1271,1271,0
20230818,122800,365676069,1271,1270,1271,1269,1188
20230818,122700,364166754,1270,1270,1270,1270,77
20230818,122600,364068964,1271,1271,1271,1271,668
20230818,122500,363219936,1272,1272,1272,1272,10
20230818,122400,363207216,1272,1272,1272,1272,60
20230818,122300,363130896,1272,1272,1272,1272,0
20230818,122200,363130896,1272,1272,1272,1272,0
20230818,122100,363130896,1272,1272,1272,1272,0
20230818,122000,363130896,1272,1272,1272,1272,0
20230818,121900,363130896,1272,1272,1272,1272,154
20230818,121800,362935008,1273,1274,1274,1273,325
20230818,121700,362521195,1274,1274,1274,1274,115
20230818,121600,362374685,1275,1274,1275,1274,132
20230818,121500,362206508,1274,1274,1274,1274,4057
20230818,121400,357037890,1274,1274,1274,1274,0
20230818,121300,357037890,1274,1274,1275,1274,1733
20230818,121200,354829670,1273,1274,1274,1273,111
20230818,121100,354688299,1275,1275,1275,1275,100
20230818,121000,354560799,1275,1275,1275,1275,2
20230818,120900,354558249,1274,1275,1275,1274,367
20230818,120800,354090371,1275,1275,1275,1275,0
20230818,120700,354090371,1275,1276,1276,1273,3619
20230818,120600,349474093,1277,1278,1278,1277,696
20230818,120500,348584800,1277,1277,1277,1277,2285
20230818,120400,345666855,1277,1277,1277,1277,161
20230818,120300,345461258,1277,1277,1277,1276,106
20230818,120200,345325996,1276,1275,1276,1275,904
20230818,120100,344172502,1276,1276,1276,1276,5190
20230818,120000,337550062,1275,1273,1276,1273,1345
20230818,115900,335836953,1273,1275,1275,1273,508
20230818,115800,335190267,1273,1274,1274,1273,400
20230818,115700,334681066,1276,1273,1276,1273,2459
20230818,115600,331543964,1269,1269,1273,1269,683
20230818,115500,330676877,1267,1267,1267,1267,1
20230818,115400,330675610,1271,1271,1271,1271,492
20230818,115300,330050278,1271,1271,1271,1271,1008
20230818,115200,328769110,1271,1271,1271,1271,0
20230818,115100,328769110,1271,1271,1271,1271,201
20230818,115000,328513639,1271,1271,1271,1271,200
20230818,114900,328259439,1272,1265,1272,1264,760
20230818,114800,327294318,1263,1263,1263,1263,0
20230818,114700,327294318,1263,1263,1263,1263,0
20230818,114600,327294318,1263,1275,1275,1263,650
20230818,114500,326466120,1275,1275,1275,1275,500
20230818,114400,325828620,1276,1273,1276,1273,521
20230818,114300,325165324,1273,1264,1273,1264,420
20230818,114200,324634408,1265,1265,1265,1265,30971
20230818,114100,285456093,1265,1265,1265,1265,1
20230818,114000,285454828,1265,1265,1265,1264,7287
20230818,113900,276236840,1265,1265,1265,1265,0
20230818,113800,276236840,1265,1266,1266,1265,789
20230818,113700,275238717,1266,1268,1268,1266,1487
20230818,113600,273354821,1269,1272,1272,1269,7575
20230818,113500,263734485,1270,1270,1270,1270,50
20230818,113400,263670985,1273,1272,1273,1271,625
20230818,113300,262876497,1273,1273,1273,1273,0
20230818,113200,262876497,1273,1273,1273,1273,24
20230818,113100,262845945,1274,1275,1275,1273,4363
20230818,113000,257289950,1275,1277,1277,1275,1217
20230818,112900,255736811,1277,1276,1278,1276,1037
20230818,112800,254412736,1275,1276,1276,1275,523
20230818,112700,253745893,1274,1274,1274,1274,10
20230818,112600,253733153,1273,1272,1273,1272,122
20230818,112500,253577857,1272,1276,1276,1272,1944
20230818,112400,251103147,1277,1277,1277,1277,0
20230818,112300,251103147,1277,1277,1277,1277,30
20230818,112200,251064837,1272,1272,1272,1272,140
20230818,112100,250886757,1272,1271,1277,1271,160
20230818,112000,250682512,1277,1272,1277,1272,586
20230818,111900,249934949,1270,1270,1270,1270,90
20230818,111800,249820649,1270,1270,1270,1270,1089
20230818,111700,248437619,1272,1272,1272,1272,1574
20230818,111600,246435491,1270,1271,1271,1270,223
20230818,111500,246152144,1271,1271,1271,1271,0
20230818,111400,246152144,1271,1271,1271,1271,118
20230818,111300,246002166,1271,1273,1273,1271,3637
20230818,111200,241377365,1273,1277,1277,1273,3685
20230818,111100,236678714,1277,1277,1277,1277,73
20230818,111000,236585493,1278,1278,1278,1278,0
20230818,110900,236585493,1278,1278,1278,1278,486
20230818,110800,235964385,1278,1276,1278,1276,514
20230818,110700,235307748,1275,1277,1277,1275,810
20230818,110600,234274760,1277,1277,1277,1277,100
20230818,110500,234147060,1278,1274,1278,1274,891
20230818,110400,233009930,1274,1274,1274,1274,0
20230818,110300,233009930,1274,1273,1274,1273,111
20230818,110200,232868527,1273,1272,1273,1272,525
20230818,110100,232200717,1272,1276,1276,1271,3654
20230818,110000,227551795,1276,1272,1276,1272,458
20230818,105900,226968215,1276,1276,1276,1276,500
20230818,105800,226330215,1275,1279,1279,1275,2408
20230818,105700,223259019,1279,1278,1279,1278,1299
20230818,105600,221598755,1275,1272,1278,1272,12274
20230818,105500,205954302,1273,1271,1274,1271,2653
20230818,105400,202577048,1272,1270,1272,1270,4453
20230818,105300,196915153,1270,1268,1270,1268,1432
20230818,105200,195096803,1269,1268,1270,1268,2856
20230818,105100,191470883,1267,1268,1269,1267,1200
20230818,105000,189949232,1267,1266,1267,1266,170
20230818,104900,189733891,1266,1266,1266,1266,1182
20230818,104800,188237479,1267,1266,1267,1266,156
20230818,104700,188039953,1265,1264,1265,1264,653
20230818,104600,187214037,1264,1263,1264,1263,2
20230818,104500,187211510,1265,1262,1265,1262,147
20230818,104400,187025708,1262,1262,1262,1262,158
20230818,104300,186826312,1262,1260,1262,1260,41
20230818,104200,186774632,1260,1262,1262,1260,752
20230818,104100,185826487,1268,1263,1268,1263,118
20230818,104000,185676954,1265,1265,1265,1265,404
20230818,103900,185165894,1269,1270,1270,1259,95
20230818,103800,185046238,1259,1262,1272,1259,1542
20230818,103700,183097592,1258,1258,1258,1258,0
20230818,103600,183097592,1258,1258,1258,1258,0
20230818,103500,183097592,1258,1258,1258,1258,0
20230818,103400,183097592,1258,1260,1260,1258,252
20230818,103300,182780075,1261,1262,1262,1261,227
20230818,103200,182493701,1262,1262,1263,1262,683
20230818,103100,181631107,1262,1262,1262,1262,64
20230818,103000,181550339,1263,1262,1263,1262,255
20230818,102900,181228344,1262,1261,1262,1261,1512
20230818,102800,179321253,1260,1260,1260,1257,132
20230818,102700,179155233,1256,1256,1256,1256,0
20230818,102600,179155233,1256,1256,1256,1256,1
20230818,102500,179153977,1254,1253,1260,1253,2271
20230818,102400,176296390,1253,1252,1253,1252,144
20230818,102300,176116087,1252,1252,1252,1252,0
20230818,102200,176116087,1252,1253,1253,1252,1001
20230818,102100,174861835,1254,1253,1254,1252,418
20230818,102000,174337973,1252,1251,1252,1251,836
20230818,101900,173291303,1250,1250,1250,1250,2496
20230818,101800,170171303,1250,1250,1250,1250,0
20230818,101700,170171303,1250,1250,1251,1250,538
20230818,101600,169498787,1251,1252,1252,1251,584
20230818,101500,168768103,1251,1251,1254,1251,31
20230818,101400,168729292,1251,1255,1257,1251,2423
20230818,101300,165693202,1253,1252,1254,1251,3628
20230818,101200,161145738,1253,1253,1253,1253,1426
20230818,101100,159358960,1253,1246,1253,1246,15820
20230818,101000,139581763,1246,1246,1246,1246,0
20230818,100900,139581763,1246,1241,1246,1240,403
20230818,100800,139079642,1246,1246,1246,1246,400
20230818,100700,138581242,1248,1243,1248,1243,2576
20230818,100600,135376348,1237,1237,1237,1237,1
20230818,100500,135375111,1235,1235,1235,1235,0
20230818,100400,135375111,1235,1240,1244,1235,776
20230818,100300,134412267,1246,1246,1246,1246,0
20230818,100200,134412267,1246,1246,1246,1246,0
20230818,100100,134412267,1246,1246,1246,1246,151
20230818,100000,134224121,1236,1236,1236,1236,232
20230818,095900,133937369,1235,1241,1245,1235,12421
20230818,095800,118501351,1241,1241,1241,1241,20
20230818,095700,118476531,1245,1245,1245,1245,210
20230818,095600,118215081,1241,1249,1249,1241,2082
20230818,095500,115623773,1250,1250,1250,1250,0
20230818,095400,115623773,1250,1250,1250,1250,0
20230818,095300,115623773,1250,1247,1250,1247,3207
20230818,095200,111616993,1247,1247,1247,1247,0
20230818,095100,111616993,1247,1247,1247,1247,37
20230818,095000,111570854,1247,1247,1247,1247,10
20230818,094900,111558384,1246,1243,1246,1241,1322
20230818,094800,109912989,1243,1243,1243,1243,0
20230818,094700,109912989,1243,1243,1243,1243,0
20230818,094600,109912989,1243,1242,1243,1241,73
20230818,094500,109822310,1242,1242,1242,1242,136
20230818,094400,109653398,1242,1242,1242,1242,0
20230818,094300,109653398,1242,1242,1242,1242,0
20230818,094200,109653398,1242,1239,1242,1239,7521
20230818,094100,100318277,1239,1233,1239,1232,1075
20230818,094000,98988736,1232,1232,1232,1232,0
20230818,093900,98988736,1232,1232,1232,1232,900
20230818,093800,97879936,1232,1241,1241,1232,606
20230818,093700,97133326,1235,1235,1235,1235,502
20230818,093600,96513356,1235,1235,1235,1232,737
20230818,093500,95605287,1235,1239,1242,1235,966
20230818,093400,94410818,1239,1239,1239,1239,1
20230818,093300,94409579,1239,1232,1239,1232,502
20230818,093200,93791101,1232,1233,1239,1232,2082
20230818,093100,91224685,1232,1234,1234,1232,700
20230818,093000,90362033,1235,1235,1235,1235,40
20230818,092900,90312633,1235,1235,1235,1235,100
20230818,092800,90189133,1235,1239,1239,1235,3467
20230818,092700,85900830,1239,1240,1240,1239,374
20230818,092600,85437280,1240,1238,1240,1238,739
20230818,092500,84521120,1238,1238,1238,1238,614
20230818,092400,83760988,1238,1239,1239,1238,25
20230818,092300,83730028,1240,1240,1240,1240,232
20230818,092200,83442348,1240,1237,1240,1237,1258
20230818,092100,81884899,1233,1233,1233,1233,1116
20230818,092000,80508871,1233,1231,1233,1226,11226
20230818,091900,66725344,1231,1227,1231,1227,253
20230818,091800,66414454,1233,1233,1233,1233,1000
20230818,091700,65181454,1233,1233,1233,1233,122
20230818,091600,65031028,1233,1230,1233,1226,343
20230818,091500,64609152,1230,1232,1232,1230,1678
20230818,091400,62544954,1230,1226,1230,1226,6186
20230818,091300,54952918,1226,1234,1234,1226,1576
20230818,091200,53012742,1226,1226,1226,1226,195
20230818,091100,52773672,1225,1229,1229,1225,580
20230818,091000,52063095,1224,1236,1236,1224,788
20230818,090900,51093662,1236,1225,1236,1224,273
20230818,090800,50758200,1237,1236,1237,1236,659
20230818,090700,49943600,1229,1222,1229,1221,3252
20230818,090600,45958732,1220,1227,1227,1220,16471
20230818,090500,25845416,1227,1234,1234,1226,8990
20230818,090400,14793483,1235,1237,1237,1235,763
20230818,090300,13850169,1247,1235,1247,1235,47
20230818,090200,13792002,1238,1239,1239,1236,426
20230818,090100,13264674,1238,1254,1254,1238,103
20230818,090000,13136695,1235,1235,1235,1235,10637