KissMeData/033170/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,190600,726070489,1242,1242,1242,1242,16498
20230825,190500,726070489,1242,1242,1242,1242,0
20230825,190400,726070489,1242,1242,1242,1242,0
20230825,190300,726070489,1242,1242,1242,1242,0
20230825,190200,726070489,1242,1242,1242,1242,0
20230825,190100,726070489,1242,1242,1242,1242,0
20230825,190000,726070489,1242,1242,1242,1242,0
20230825,185900,726070489,1242,1242,1242,1242,0
20230825,185800,726070489,1242,1242,1242,1242,0
20230825,185700,726070489,1242,1242,1242,1242,0
20230825,185600,726070489,1242,1242,1242,1242,0
20230825,185500,726070489,1242,1242,1242,1242,0
20230825,185400,726070489,1242,1242,1242,1242,0
20230825,185300,726070489,1242,1242,1242,1242,0
20230825,185200,726070489,1242,1242,1242,1242,0
20230825,185100,726070489,1242,1242,1242,1242,0
20230825,185000,726070489,1242,1242,1242,1242,0
20230825,184900,726070489,1242,1242,1242,1242,0
20230825,184800,726070489,1242,1242,1242,1242,0
20230825,184700,726070489,1242,1242,1242,1242,0
20230825,184600,726070489,1242,1242,1242,1242,0
20230825,184500,726070489,1242,1242,1242,1242,0
20230825,184400,726070489,1242,1242,1242,1242,0
20230825,184300,726070489,1242,1242,1242,1242,0
20230825,184200,726070489,1242,1242,1242,1242,0
20230825,184100,726070489,1242,1242,1242,1242,0
20230825,184000,726070489,1242,1242,1242,1242,0
20230825,183900,726070489,1242,1242,1242,1242,0
20230825,183800,726070489,1242,1242,1242,1242,0
20230825,183700,726070489,1242,1242,1242,1242,0
20230825,183600,726070489,1242,1242,1242,1242,16498
20230825,183500,726070489,1242,1242,1242,1242,0
20230825,183400,726070489,1242,1242,1242,1242,0
20230825,183300,726070489,1242,1242,1242,1242,0
20230825,183200,726070489,1242,1242,1242,1242,0
20230825,183100,726070489,1242,1242,1242,1242,0
20230825,183000,726070489,1242,1242,1242,1242,0
20230825,182900,726070489,1242,1242,1242,1242,0
20230825,182800,726070489,1242,1242,1242,1242,0
20230825,182700,726070489,1242,1242,1242,1242,0
20230825,182600,726070489,1242,1242,1242,1242,0
20230825,182500,726070489,1242,1242,1242,1242,0
20230825,182400,726070489,1242,1242,1242,1242,0
20230825,182300,726070489,1242,1242,1242,1242,0
20230825,182200,726070489,1242,1242,1242,1242,0
20230825,182100,726070489,1242,1242,1242,1242,0
20230825,182000,726070489,1242,1242,1242,1242,0
20230825,181900,726070489,1242,1242,1242,1242,0
20230825,181800,726070489,1242,1242,1242,1242,0
20230825,181700,726070489,1242,1242,1242,1242,0
20230825,181600,726070489,1242,1242,1242,1242,0
20230825,181500,726070489,1242,1242,1242,1242,0
20230825,181400,726070489,1242,1242,1242,1242,0
20230825,181300,726070489,1242,1242,1242,1242,0
20230825,181200,726070489,1242,1242,1242,1242,0
20230825,181100,726070489,1242,1242,1242,1242,0
20230825,181000,726070489,1242,1242,1242,1242,0
20230825,180900,726070489,1242,1242,1242,1242,0
20230825,180800,726070489,1242,1242,1242,1242,0
20230825,180700,726070489,1242,1242,1242,1242,0
20230825,180600,726070489,1242,1242,1242,1242,16498
20230825,180500,726070489,1242,1242,1242,1242,0
20230825,180400,726070489,1242,1242,1242,1242,0
20230825,180300,726070489,1242,1242,1242,1242,0
20230825,180200,726070489,1242,1242,1242,1242,0
20230825,180100,726070489,1242,1242,1242,1242,0
20230825,180000,726070489,1242,1242,1242,1242,0
20230825,175900,726070489,1242,1242,1242,1242,0
20230825,175800,726070489,1242,1242,1242,1242,0
20230825,175700,726070489,1242,1242,1242,1242,0
20230825,175600,726070489,1242,1242,1242,1242,0
20230825,175500,726070489,1242,1242,1242,1242,0
20230825,175400,726070489,1242,1242,1242,1242,0
20230825,175300,726070489,1242,1242,1242,1242,0
20230825,175200,726070489,1242,1242,1242,1242,0
20230825,175100,726070489,1242,1242,1242,1242,0
20230825,175000,726070489,1242,1242,1242,1242,0
20230825,174900,726070489,1242,1242,1242,1242,0
20230825,174800,726070489,1242,1242,1242,1242,0
20230825,174700,726070489,1242,1242,1242,1242,0
20230825,174600,726070489,1242,1242,1242,1242,0
20230825,174500,726070489,1242,1242,1242,1242,0
20230825,174400,726070489,1242,1242,1242,1242,0
20230825,174300,726070489,1242,1242,1242,1242,0
20230825,174200,726070489,1242,1242,1242,1242,0
20230825,174100,726070489,1242,1242,1242,1242,0
20230825,174000,726070489,1242,1242,1242,1242,0
20230825,173900,726070489,1242,1242,1242,1242,0
20230825,173800,726070489,1242,1242,1242,1242,0
20230825,173700,726070489,1242,1242,1242,1242,0
20230825,173600,726070489,1242,1242,1242,1242,16498
20230825,173500,726070489,1242,1242,1242,1242,0
20230825,173400,726070489,1242,1242,1242,1242,0
20230825,173300,726070489,1242,1242,1242,1242,0
20230825,173200,726070489,1242,1242,1242,1242,0
20230825,173100,726070489,1242,1242,1242,1242,0
20230825,173000,726070489,1242,1242,1242,1242,0
20230825,172900,726070489,1242,1242,1242,1242,0
20230825,172800,726070489,1242,1242,1242,1242,0
20230825,172700,726070489,1242,1242,1242,1242,0
20230825,172600,726070489,1242,1242,1242,1242,0
20230825,172500,726070489,1242,1242,1242,1242,0
20230825,172400,726070489,1242,1242,1242,1242,0
20230825,172300,726070489,1242,1242,1242,1242,0
20230825,172200,726070489,1242,1242,1242,1242,0
20230825,172100,726070489,1242,1242,1242,1242,0
20230825,172000,726070489,1242,1242,1242,1242,0
20230825,171900,726070489,1242,1242,1242,1242,0
20230825,171800,726070489,1242,1242,1242,1242,0
20230825,171700,726070489,1242,1242,1242,1242,0
20230825,171600,726070489,1242,1242,1242,1242,0
20230825,171500,726070489,1242,1242,1242,1242,0
20230825,171400,726070489,1242,1242,1242,1242,0
20230825,171300,726070489,1242,1242,1242,1242,0
20230825,171200,726070489,1242,1242,1242,1242,0
20230825,171100,726070489,1242,1242,1242,1242,0
20230825,171000,726070489,1242,1242,1242,1242,0
20230825,170900,726070489,1242,1242,1242,1242,0
20230825,170800,726070489,1242,1242,1242,1242,0
20230825,170700,726070489,1242,1242,1242,1242,0
20230825,170600,726070489,1242,1242,1242,1242,16498
20230825,170500,726070489,1242,1242,1242,1242,0
20230825,170400,726070489,1242,1242,1242,1242,0
20230825,170300,726070489,1242,1242,1242,1242,0
20230825,170200,726070489,1242,1242,1242,1242,0
20230825,170100,726070489,1242,1242,1242,1242,0
20230825,170000,726070489,1242,1242,1242,1242,0
20230825,165900,726070489,1242,1242,1242,1242,0
20230825,165800,726070489,1242,1242,1242,1242,0
20230825,165700,726070489,1242,1242,1242,1242,0
20230825,165600,726070489,1242,1242,1242,1242,0
20230825,165500,726070489,1242,1242,1242,1242,0
20230825,165400,726070489,1242,1242,1242,1242,0
20230825,165300,726070489,1242,1242,1242,1242,0
20230825,165200,726070489,1242,1242,1242,1242,0
20230825,165100,726070489,1242,1242,1242,1242,0
20230825,165000,726070489,1242,1242,1242,1242,0
20230825,164900,726070489,1242,1242,1242,1242,0
20230825,164800,726070489,1242,1242,1242,1242,0
20230825,164700,726070489,1242,1242,1242,1242,0
20230825,164600,726070489,1242,1242,1242,1242,0
20230825,164500,726070489,1242,1242,1242,1242,0
20230825,164400,726070489,1242,1242,1242,1242,0
20230825,164300,726070489,1242,1242,1242,1242,0
20230825,164200,726070489,1242,1242,1242,1242,0
20230825,164100,726070489,1242,1242,1242,1242,0
20230825,164000,726070489,1242,1242,1242,1242,0
20230825,163900,726070489,1242,1242,1242,1242,0
20230825,163800,726070489,1242,1242,1242,1242,0
20230825,163700,726070489,1242,1242,1242,1242,0
20230825,163600,726070489,1242,1242,1242,1242,16498
20230825,163500,726070489,1242,1242,1242,1242,0
20230825,163400,726070489,1242,1242,1242,1242,0
20230825,163300,726070489,1242,1242,1242,1242,0
20230825,163200,726070489,1242,1242,1242,1242,0
20230825,163100,726070489,1242,1242,1242,1242,0
20230825,163000,726070489,1242,1242,1242,1242,0
20230825,162900,726070489,1242,1242,1242,1242,0
20230825,162800,726070489,1242,1242,1242,1242,0
20230825,162700,726070489,1242,1242,1242,1242,0
20230825,162600,726070489,1242,1242,1242,1242,0
20230825,162500,726070489,1242,1242,1242,1242,0
20230825,162400,726070489,1242,1242,1242,1242,0
20230825,162300,726070489,1242,1242,1242,1242,0
20230825,162200,726070489,1242,1242,1242,1242,0
20230825,162100,726070489,1242,1242,1242,1242,0
20230825,162000,726070489,1242,1242,1242,1242,0
20230825,161900,726070489,1242,1242,1242,1242,0
20230825,161800,726070489,1242,1242,1242,1242,0
20230825,161700,726070489,1242,1242,1242,1242,0
20230825,161600,726070489,1242,1242,1242,1242,0
20230825,161500,726070489,1242,1242,1242,1242,0
20230825,161400,726070489,1242,1242,1242,1242,0
20230825,161300,726070489,1242,1242,1242,1242,0
20230825,161200,726070489,1242,1242,1242,1242,0
20230825,161100,726070489,1242,1242,1242,1242,0
20230825,161000,726070489,1242,1242,1242,1242,0
20230825,160900,726070489,1242,1242,1242,1242,0
20230825,160800,726070489,1242,1242,1242,1242,0
20230825,160700,726070489,1242,1242,1242,1242,0
20230825,160600,726070489,1242,1242,1242,1242,16498
20230825,160500,726070489,1242,1242,1242,1242,0
20230825,160400,726070489,1242,1242,1242,1242,0
20230825,160300,726070489,1242,1242,1242,1242,0
20230825,160200,726070489,1242,1242,1242,1242,0
20230825,160100,726070489,1242,1242,1242,1242,0
20230825,160000,726070489,1242,1242,1242,1242,0
20230825,155900,726070489,1242,1242,1242,1242,0
20230825,155800,726070489,1242,1242,1242,1242,0
20230825,155700,726070489,1242,1242,1242,1242,0
20230825,155600,726070489,1242,1242,1242,1242,0
20230825,155500,726070489,1242,1242,1242,1242,0
20230825,155400,726070489,1242,1242,1242,1242,0
20230825,155300,726070489,1242,1242,1242,1242,0
20230825,155200,726070489,1242,1242,1242,1242,0
20230825,155100,726070489,1242,1242,1242,1242,0
20230825,155000,726070489,1242,1242,1242,1242,0
20230825,154900,726070489,1242,1242,1242,1242,0
20230825,154800,726070489,1242,1242,1242,1242,0
20230825,154700,726070489,1242,1242,1242,1242,0
20230825,154600,726070489,1242,1242,1242,1242,0
20230825,154500,726070489,1242,1242,1242,1242,0
20230825,154400,726070489,1242,1242,1242,1242,0
20230825,154300,726070489,1242,1242,1242,1242,0
20230825,154200,726070489,1242,1242,1242,1242,0
20230825,154100,726070489,1242,1242,1242,1242,0
20230825,154000,726070489,1242,1242,1242,1242,0
20230825,153900,726070489,1242,1242,1242,1242,0
20230825,153800,726070489,1242,1242,1242,1242,0
20230825,153700,726070489,1242,1242,1242,1242,0
20230825,153600,726070489,1242,1242,1242,1242,16498
20230825,153500,726070489,1242,1242,1242,1242,0
20230825,153400,726070489,1242,1242,1242,1242,0
20230825,153300,726070489,1242,1242,1242,1242,0
20230825,153200,726070489,1242,1242,1242,1242,0
20230825,153100,726070489,1242,1242,1242,1242,0
20230825,153000,726070489,1242,1242,1242,1242,16498
20230825,152900,705579973,1242,1242,1242,1242,0
20230825,152800,705579973,1242,1242,1242,1242,0
20230825,152700,705579973,1242,1242,1242,1242,0
20230825,152600,705579973,1242,1242,1242,1242,0
20230825,152500,705579973,1242,1242,1242,1242,0
20230825,152400,705579973,1242,1242,1242,1242,0
20230825,152300,705579973,1242,1242,1242,1242,0
20230825,152200,705579973,1242,1242,1242,1242,0
20230825,152100,705579973,1242,1242,1242,1242,0
20230825,152000,705579973,1242,1242,1242,1242,0
20230825,151900,705579973,1242,1242,1242,1242,1235
20230825,151800,704046103,1243,1243,1243,1243,894
20230825,151700,702934861,1243,1243,1243,1242,638
20230825,151600,702141837,1243,1243,1243,1243,332
20230825,151500,701729161,1243,1242,1243,1242,625
20230825,151400,700952287,1242,1242,1242,1242,10
20230825,151300,700939867,1242,1242,1242,1242,40
20230825,151200,700890187,1242,1242,1242,1242,250
20230825,151100,700579687,1242,1242,1242,1242,103
20230825,151000,700451761,1240,1239,1240,1239,1650
20230825,150900,698405932,1240,1240,1240,1240,1
20230825,150800,698404692,1240,1238,1240,1238,709
20230825,150700,697526350,1238,1238,1238,1238,0
20230825,150600,697526350,1238,1239,1239,1238,1000
20230825,150500,696287702,1239,1239,1239,1239,0
20230825,150400,696287702,1239,1239,1239,1239,358
20230825,150300,695844140,1240,1240,1240,1239,169
20230825,150200,695634628,1239,1244,1244,1239,1092
20230825,150100,694281415,1240,1241,1241,1240,2123
20230825,150000,691646895,1240,1240,1240,1240,1293
20230825,145900,690043575,1240,1240,1240,1240,50
20230825,145800,689981575,1240,1240,1240,1240,48
20230825,145700,689922055,1240,1240,1241,1240,1908
20230825,145600,687555735,1241,1241,1241,1241,822
20230825,145500,686535633,1241,1241,1241,1241,700
20230825,145400,685666933,1240,1240,1240,1240,0
20230825,145300,685666933,1240,1239,1240,1239,432
20230825,145200,685131453,1239,1240,1240,1239,1473
20230825,145100,683306405,1240,1241,1241,1240,16
20230825,145000,683286555,1239,1239,1239,1239,62
20230825,144900,683209737,1239,1239,1239,1239,2
20230825,144800,683207259,1238,1238,1238,1238,0
20230825,144700,683207259,1238,1238,1238,1238,1864
20230825,144600,680899627,1238,1238,1238,1238,777
20230825,144500,679937701,1238,1239,1240,1238,1286
20230825,144400,678343886,1240,1240,1240,1238,350
20230825,144300,677910384,1239,1241,1241,1239,3164
20230825,144200,673990178,1239,1239,1240,1239,1863
20230825,144100,671681821,1239,1239,1239,1239,312
20230825,144000,671295253,1239,1240,1240,1239,2327
20230825,143900,668409987,1240,1240,1241,1240,473
20230825,143800,667823452,1241,1241,1241,1240,5091
20230825,143700,661506886,1241,1241,1241,1241,283
20230825,143600,661155683,1241,1241,1241,1241,1043
20230825,143500,659861320,1241,1241,1241,1241,269
20230825,143400,659527491,1241,1241,1241,1241,557
20230825,143300,658836254,1241,1241,1241,1241,265
20230825,143200,658507389,1241,1241,1244,1241,1376
20230825,143100,656799532,1241,1241,1241,1241,1531
20230825,143000,654899561,1244,1241,1244,1241,421
20230825,142900,654377070,1243,1243,1243,1243,756
20230825,142800,653437362,1243,1243,1243,1243,10
20230825,142700,653424932,1243,1242,1243,1242,4226
20230825,142600,648175064,1242,1240,1242,1240,38
20230825,142500,648127928,1240,1240,1240,1240,2040
20230825,142400,645598328,1240,1240,1240,1240,60
20230825,142300,645523928,1240,1240,1240,1240,530
20230825,142200,644866728,1243,1243,1243,1243,0
20230825,142100,644866728,1243,1243,1243,1243,0
20230825,142000,644866728,1243,1243,1243,1243,0
20230825,141900,644866728,1243,1243,1243,1243,50
20230825,141800,644804578,1243,1243,1243,1243,10
20230825,141700,644792148,1239,1240,1240,1239,2222
20230825,141600,642039065,1243,1243,1243,1239,4052
20230825,141500,637002629,1243,1243,1243,1243,0
20230825,141400,637002629,1243,1239,1243,1239,11
20230825,141300,636988960,1239,1242,1242,1239,20203
20230825,141200,611928941,1242,1243,1243,1242,26
20230825,141100,611896648,1243,1243,1243,1243,0
20230825,141000,611896648,1243,1243,1243,1243,0
20230825,140900,611896648,1243,1246,1246,1243,205
20230825,140800,611641233,1246,1243,1246,1240,53998
20230825,140700,544649752,1246,1246,1246,1246,0
20230825,140600,544649752,1246,1246,1246,1246,10
20230825,140500,544637292,1243,1242,1243,1241,3546
20230825,140400,540232649,1242,1244,1244,1242,3000
20230825,140300,536503063,1244,1244,1244,1244,0
20230825,140200,536503063,1244,1244,1244,1244,0
20230825,140100,536503063,1244,1244,1244,1244,133
20230825,140000,536337611,1244,1246,1246,1244,2336
20230825,135900,533429539,1247,1248,1248,1247,720
20230825,135800,532531139,1248,1248,1248,1248,111
20230825,135700,532392611,1248,1248,1248,1248,0
20230825,135600,532392611,1248,1248,1248,1248,41
20230825,135500,532341443,1249,1249,1249,1249,0
20230825,135400,532341443,1249,1249,1249,1249,0
20230825,135300,532341443,1249,1249,1249,1249,0
20230825,135200,532341443,1249,1249,1249,1249,0
20230825,135100,532341443,1249,1249,1249,1249,0
20230825,135000,532341443,1249,1247,1249,1242,9088
20230825,134900,521026834,1247,1248,1248,1247,1015
20230825,134800,519760202,1249,1249,1249,1249,0
20230825,134700,519760202,1249,1249,1249,1249,0
20230825,134600,519760202,1249,1249,1249,1249,0
20230825,134500,519760202,1249,1249,1249,1249,503
20230825,134400,519131955,1249,1249,1249,1248,171
20230825,134300,518918536,1248,1248,1248,1248,50
20230825,134200,518856136,1247,1247,1247,1247,33
20230825,134100,518814985,1247,1247,1247,1247,0
20230825,134000,518814985,1247,1247,1247,1247,17
20230825,133900,518793786,1249,1249,1249,1249,0
20230825,133800,518793786,1249,1248,1249,1248,378
20230825,133700,518322041,1248,1246,1248,1246,99
20230825,133600,518198685,1246,1246,1246,1246,2
20230825,133500,518196193,1245,1248,1248,1245,4047
20230825,133400,513153690,1246,1246,1246,1246,0
20230825,133300,513153690,1246,1246,1246,1246,0
20230825,133200,513153690,1246,1247,1247,1246,2990
20230825,133100,509427172,1248,1248,1248,1248,0
20230825,133000,509427172,1248,1248,1248,1248,0
20230825,132900,509427172,1248,1248,1248,1248,0
20230825,132800,509427172,1248,1250,1250,1248,3735
20230825,132700,504765872,1249,1248,1249,1248,1263
20230825,132600,503188539,1248,1248,1248,1248,202
20230825,132500,502936443,1248,1248,1248,1248,5
20230825,132400,502930203,1248,1248,1248,1248,0
20230825,132300,502930203,1248,1248,1248,1248,10
20230825,132200,502917723,1248,1248,1248,1248,2
20230825,132100,502915227,1248,1248,1248,1248,467
20230825,132000,502332411,1248,1248,1248,1248,336
20230825,131900,501913083,1248,1248,1248,1248,10
20230825,131800,501900603,1245,1245,1245,1245,0
20230825,131700,501900603,1245,1245,1248,1245,1017
20230825,131600,500634408,1245,1245,1245,1245,0
20230825,131500,500634408,1245,1245,1245,1245,0
20230825,131400,500634408,1245,1245,1245,1245,21
20230825,131300,500608263,1245,1245,1245,1245,14
20230825,131200,500590833,1245,1249,1249,1245,2015
20230825,131100,498074158,1249,1249,1249,1249,0
20230825,131000,498074158,1249,1249,1249,1249,8
20230825,130900,498064166,1250,1248,1250,1248,925
20230825,130800,496909746,1248,1248,1248,1248,1540
20230825,130700,494987826,1248,1248,1248,1248,108
20230825,130600,494853042,1248,1248,1248,1248,6
20230825,130500,494845554,1248,1248,1248,1248,510
20230825,130400,494209074,1244,1244,1244,1244,349
20230825,130300,493774918,1244,1244,1244,1244,10
20230825,130200,493762478,1242,1242,1242,1242,300
20230825,130100,493389878,1244,1244,1244,1244,0
20230825,130000,493389878,1244,1244,1244,1244,0
20230825,125900,493389878,1244,1244,1244,1244,0
20230825,125800,493389878,1244,1244,1244,1244,403
20230825,125700,492888546,1244,1244,1244,1244,90
20230825,125600,492776586,1244,1244,1244,1244,0
20230825,125500,492776586,1244,1244,1244,1244,1
20230825,125400,492775342,1240,1240,1240,1240,0
20230825,125300,492775342,1240,1244,1244,1240,140
20230825,125200,492601648,1244,1242,1244,1242,102
20230825,125100,492474854,1240,1240,1240,1240,0
20230825,125000,492474854,1240,1240,1240,1240,5519
20230825,124900,485631294,1242,1242,1242,1242,1
20230825,124800,485630052,1242,1241,1242,1241,591
20230825,124700,484896040,1241,1241,1241,1241,503
20230825,124600,484271817,1241,1241,1241,1241,3111
20230825,124500,480411066,1243,1242,1243,1242,11
20230825,124400,480397403,1241,1241,1241,1241,230
20230825,124300,480111973,1241,1241,1241,1241,459
20230825,124200,479542354,1240,1242,1242,1240,5706
20230825,124100,472464157,1242,1242,1242,1241,307
20230825,124000,472082962,1242,1242,1242,1241,1684
20230825,123900,469991682,1243,1243,1243,1243,3300
20230825,123800,465889782,1243,1243,1243,1243,86
20230825,123700,465782884,1242,1242,1242,1242,0
20230825,123600,465782884,1242,1242,1242,1242,0
20230825,123500,465782884,1242,1242,1242,1242,25
20230825,123400,465751834,1242,1244,1244,1242,66
20230825,123300,465669780,1244,1244,1244,1244,143
20230825,123200,465491888,1244,1244,1244,1244,0
20230825,123100,465491888,1244,1241,1244,1241,428
20230825,123000,464960710,1241,1241,1241,1241,10
20230825,122900,464948300,1240,1241,1241,1240,1056
20230825,122800,463637805,1241,1243,1244,1241,6518
20230825,122700,455547741,1243,1243,1243,1243,117
20230825,122600,455402310,1243,1243,1243,1243,58
20230825,122500,455330216,1243,1242,1243,1242,229
20230825,122400,455045579,1241,1242,1242,1241,2538
20230825,122300,451894121,1243,1244,1244,1243,196
20230825,122200,451650413,1244,1244,1244,1244,1003
20230825,122100,450402681,1243,1243,1244,1243,577
20230825,122000,449685440,1243,1243,1243,1243,48
20230825,121900,449625776,1243,1243,1243,1243,40
20230825,121800,449576056,1244,1244,1244,1244,10
20230825,121700,449563616,1242,1242,1242,1242,300
20230825,121600,449191016,1241,1242,1242,1241,1400
20230825,121500,447453106,1242,1242,1242,1242,0
20230825,121400,447453106,1242,1242,1242,1242,0
20230825,121300,447453106,1242,1242,1242,1242,13
20230825,121200,447436960,1244,1243,1244,1241,5052
20230825,121100,441166763,1242,1242,1242,1242,741
20230825,121000,440246441,1242,1242,1242,1242,1275
20230825,120900,438662891,1242,1244,1244,1242,8223
20230825,120800,428446229,1247,1247,1247,1247,10
20230825,120700,428433759,1247,1247,1247,1247,24
20230825,120600,428403831,1244,1244,1244,1244,2170
20230825,120500,425704351,1246,1246,1246,1246,84
20230825,120400,425599687,1247,1247,1247,1247,3056
20230825,120300,421788855,1247,1247,1247,1247,1
20230825,120200,421787608,1247,1243,1247,1243,11
20230825,120100,421773895,1246,1243,1246,1243,82
20230825,120000,421671728,1244,1244,1244,1244,1
20230825,115900,421670484,1242,1242,1242,1242,0
20230825,115800,421670484,1242,1241,1242,1241,292
20230825,115700,421307821,1242,1242,1242,1242,1362
20230825,115600,419616217,1243,1244,1244,1243,1241
20230825,115500,418073615,1244,1244,1244,1244,8
20230825,115400,418063663,1244,1244,1244,1244,102
20230825,115300,417936775,1244,1244,1244,1244,1017
20230825,115200,416671627,1244,1244,1244,1244,414
20230825,115100,416156611,1244,1243,1245,1243,2558
20230825,115000,412975402,1244,1244,1244,1244,3903
20230825,114900,408120070,1245,1246,1246,1245,1979
20230825,114800,405655737,1244,1244,1244,1244,0
20230825,114700,405655737,1244,1244,1244,1244,0
20230825,114600,405655737,1244,1244,1244,1244,0
20230825,114500,405655737,1244,1245,1245,1244,375
20230825,114400,405189136,1244,1244,1244,1244,0
20230825,114300,405189136,1244,1246,1246,1244,1778
20230825,114200,402977264,1246,1248,1248,1245,6099
20230825,114100,395381532,1247,1248,1248,1247,6935
20230825,114000,386733311,1248,1248,1248,1248,50
20230825,113900,386670911,1248,1248,1248,1248,220
20230825,113800,386396351,1248,1247,1250,1247,345
20230825,113700,385965788,1248,1249,1250,1248,4132
20230825,113600,380807914,1249,1249,1249,1249,0
20230825,113500,380807914,1249,1249,1250,1249,1033
20230825,113400,379517696,1249,1249,1249,1249,855
20230825,113300,378449801,1249,1249,1249,1249,217
20230825,113200,378178768,1249,1249,1249,1249,6
20230825,113100,378171274,1249,1249,1249,1249,170
20230825,113000,377958944,1249,1249,1249,1249,10
20230825,112900,377946454,1248,1249,1249,1248,3376
20230825,112800,373733205,1249,1249,1249,1249,406
20230825,112700,373226111,1248,1248,1248,1248,132
20230825,112600,373061375,1248,1248,1248,1248,2095
20230825,112500,370446815,1249,1250,1251,1249,2898
20230825,112400,366827083,1251,1250,1251,1250,793
20230825,112300,365835330,1250,1250,1250,1250,108
20230825,112200,365700330,1250,1250,1250,1250,0
20230825,112100,365700330,1250,1250,1250,1250,386
20230825,112000,365217830,1250,1250,1250,1250,124
20230825,111900,365062830,1249,1249,1249,1249,0
20230825,111800,365062830,1249,1250,1250,1249,2000
20230825,111700,362563251,1250,1253,1253,1250,4213
20230825,111600,357296962,1253,1250,1253,1250,6122
20230825,111500,349644447,1253,1253,1253,1253,0
20230825,111400,349644447,1253,1253,1253,1251,1945
20230825,111300,347208852,1253,1253,1253,1253,0
20230825,111200,347208852,1253,1253,1253,1253,0
20230825,111100,347208852,1253,1253,1253,1253,60
20230825,111000,347133672,1251,1251,1251,1251,0
20230825,110900,347133672,1251,1253,1253,1251,2469
20230825,110800,344042918,1253,1254,1254,1253,839
20230825,110700,342991351,1254,1253,1254,1253,315
20230825,110600,342596486,1256,1254,1256,1254,5
20230825,110500,342590213,1254,1256,1256,1254,395
20230825,110400,342094200,1256,1256,1256,1256,19
20230825,110300,342070336,1255,1255,1255,1255,2113
20230825,110200,339418521,1255,1255,1255,1255,26
20230825,110100,339385891,1255,1255,1255,1255,50
20230825,110000,339323141,1252,1252,1252,1252,0
20230825,105900,339323141,1252,1252,1252,1252,130
20230825,105800,339160381,1251,1251,1251,1251,0
20230825,105700,339160381,1251,1251,1251,1251,689
20230825,105600,338298442,1250,1255,1255,1250,208
20230825,105500,338038402,1255,1251,1255,1250,600
20230825,105400,337287950,1250,1251,1251,1250,10902
20230825,105300,323659224,1251,1251,1251,1250,12939
20230825,105200,307482141,1250,1250,1250,1250,0
20230825,105100,307482141,1250,1254,1254,1250,23221
20230825,105000,278433515,1253,1253,1253,1253,0
20230825,104900,278433515,1253,1253,1253,1253,100
20230825,104800,278308215,1253,1253,1253,1253,0
20230825,104700,278308215,1253,1253,1253,1253,0
20230825,104600,278308215,1253,1253,1253,1253,0
20230825,104500,278308215,1253,1252,1253,1252,116
20230825,104400,278162982,1253,1253,1253,1253,1
20230825,104300,278161729,1256,1252,1256,1252,282
20230825,104200,277808625,1252,1251,1252,1251,1211
20230825,104100,276292483,1251,1252,1252,1251,10547
20230825,104000,263092639,1253,1253,1255,1253,284
20230825,103900,262736755,1253,1254,1254,1253,373
20230825,103800,262269247,1253,1254,1254,1253,2820
20230825,103700,258734614,1254,1254,1254,1254,105
20230825,103600,258602944,1254,1254,1254,1254,0
20230825,103500,258602944,1254,1253,1254,1253,830
20230825,103400,257562304,1254,1253,1254,1253,595
20230825,103300,256816674,1253,1253,1253,1252,2032
20230825,103200,254272108,1253,1253,1253,1253,3297
20230825,103100,250140967,1255,1255,1255,1253,2156
20230825,103000,247437447,1255,1255,1255,1255,1811
20230825,102900,245164642,1255,1255,1255,1255,0
20230825,102800,245164642,1255,1255,1255,1255,0
20230825,102700,245164642,1255,1255,1255,1255,0
20230825,102600,245164642,1255,1255,1255,1255,294
20230825,102500,244795672,1255,1255,1256,1255,917
20230825,102400,243644832,1254,1254,1254,1254,0
20230825,102300,243644832,1254,1254,1254,1254,389
20230825,102200,243157026,1254,1254,1254,1254,17
20230825,102100,243135708,1254,1254,1254,1254,62
20230825,102000,243057960,1254,1255,1255,1254,335
20230825,101900,242637767,1256,1256,1256,1256,23
20230825,101800,242608879,1256,1256,1256,1256,190
20230825,101700,242370239,1256,1256,1256,1256,39
20230825,101600,242321255,1256,1255,1256,1255,210
20230825,101500,242057695,1255,1255,1255,1255,2027
20230825,101400,239513810,1255,1255,1255,1255,647
20230825,101300,238701825,1255,1255,1255,1255,10
20230825,101200,238689275,1252,1252,1252,1252,2099
20230825,101100,236061327,1251,1251,1251,1251,700
20230825,101000,235185627,1251,1253,1253,1251,10000
20230825,100900,222668162,1256,1256,1256,1256,4
20230825,100800,222663138,1256,1255,1256,1252,17
20230825,100700,222641802,1254,1254,1254,1253,58
20230825,100600,222569072,1254,1255,1255,1254,16
20230825,100500,222549006,1251,1251,1251,1251,0
20230825,100400,222549006,1251,1254,1254,1251,13030
20230825,100300,206228788,1257,1257,1257,1257,111
20230825,100200,206089261,1257,1257,1257,1257,2
20230825,100100,206086747,1257,1257,1257,1257,113
20230825,100000,205944706,1254,1255,1255,1254,3226
20230825,095900,201899289,1256,1256,1259,1254,3075
20230825,095800,198041950,1259,1255,1259,1255,2108
20230825,095700,195396378,1255,1255,1255,1255,0
20230825,095600,195396378,1255,1255,1255,1255,6359
20230825,095500,187415833,1255,1256,1256,1255,3861
20230825,095400,182567278,1256,1256,1256,1256,5450
20230825,095300,175722078,1257,1256,1258,1256,6010
20230825,095200,168172758,1256,1258,1259,1256,5203
20230825,095100,161637478,1259,1258,1259,1258,498
20230825,095000,161010987,1258,1258,1258,1258,8
20230825,094900,161000923,1256,1256,1256,1256,4000
20230825,094800,155976923,1256,1256,1256,1256,3000
20230825,094700,152208923,1256,1257,1257,1256,3000
20230825,094600,148440823,1256,1256,1256,1256,1360
20230825,094500,146732663,1256,1256,1259,1256,1101
20230825,094400,145349754,1256,1258,1258,1256,5986
20230825,094300,137824326,1258,1257,1258,1257,15
20230825,094200,137805457,1259,1258,1259,1256,3767
20230825,094100,133071207,1259,1259,1259,1259,381
20230825,094000,132591528,1260,1260,1260,1260,1
20230825,093900,132590268,1260,1261,1261,1260,4126
20230825,093800,127391474,1261,1262,1262,1261,118
20230825,093700,127242675,1261,1268,1268,1261,6659
20230825,093600,118837901,1268,1268,1268,1263,387
20230825,093500,118347215,1268,1268,1268,1266,30
20230825,093400,118309227,1268,1268,1268,1268,59
20230825,093300,118234415,1262,1270,1270,1262,32
20230825,093200,118194012,1270,1264,1270,1264,2122
20230825,093100,115510658,1263,1266,1266,1263,983
20230825,093000,114268994,1267,1264,1267,1264,58
20230825,092900,114195673,1264,1264,1264,1264,1
20230825,092800,114194409,1264,1264,1264,1264,1353
20230825,092700,112484217,1265,1267,1267,1265,3994
20230825,092600,107425399,1267,1266,1267,1265,810
20230825,092500,106400260,1267,1268,1268,1267,2028
20230825,092400,103830005,1271,1271,1271,1271,78
20230825,092300,103730867,1271,1270,1271,1270,100
20230825,092200,103603835,1268,1270,1270,1268,7
20230825,092100,103594949,1270,1270,1270,1270,70
20230825,092000,103506049,1268,1268,1269,1268,1082
20230825,091900,102133573,1268,1268,1268,1268,6
20230825,091800,102125965,1268,1270,1270,1268,4063
20230825,091700,96971093,1270,1270,1270,1270,0
20230825,091600,96971093,1270,1270,1270,1270,3015
20230825,091500,93142043,1270,1270,1270,1270,158
20230825,091400,92941383,1270,1278,1278,1269,254
20230825,091300,92617725,1278,1268,1278,1268,615
20230825,091200,91834149,1268,1268,1270,1268,5211
20230825,091100,85221769,1268,1268,1268,1268,118
20230825,091000,85072145,1268,1262,1268,1260,1951
20230825,090900,82610626,1261,1261,1268,1260,5097
20230825,090800,76173009,1257,1255,1257,1255,1223
20230825,090700,74638140,1253,1253,1255,1253,8400
20230825,090600,64108737,1253,1261,1265,1253,6126
20230825,090500,56428142,1261,1264,1264,1253,1423
20230825,090400,54643058,1265,1256,1267,1255,14546
20230825,090300,36304638,1256,1260,1260,1255,7992
20230825,090200,26254448,1260,1269,1269,1256,2243
20230825,090100,23424592,1269,1263,1269,1255,1517
20230825,090000,21510437,1262,1273,1274,1262,13531