KissMeData/033170/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,190600,615844417,1262,1262,1262,1262,4190
20230821,190500,615844417,1262,1262,1262,1262,0
20230821,190400,615844417,1262,1262,1262,1262,0
20230821,190300,615844417,1262,1262,1262,1262,0
20230821,190200,615844417,1262,1262,1262,1262,0
20230821,190100,615844417,1262,1262,1262,1262,0
20230821,190000,615844417,1262,1262,1262,1262,0
20230821,185900,615844417,1262,1262,1262,1262,0
20230821,185800,615844417,1262,1262,1262,1262,0
20230821,185700,615844417,1262,1262,1262,1262,0
20230821,185600,615844417,1262,1262,1262,1262,0
20230821,185500,615844417,1262,1262,1262,1262,0
20230821,185400,615844417,1262,1262,1262,1262,0
20230821,185300,615844417,1262,1262,1262,1262,0
20230821,185200,615844417,1262,1262,1262,1262,0
20230821,185100,615844417,1262,1262,1262,1262,0
20230821,185000,615844417,1262,1262,1262,1262,0
20230821,184900,615844417,1262,1262,1262,1262,0
20230821,184800,615844417,1262,1262,1262,1262,0
20230821,184700,615844417,1262,1262,1262,1262,0
20230821,184600,615844417,1262,1262,1262,1262,0
20230821,184500,615844417,1262,1262,1262,1262,0
20230821,184400,615844417,1262,1262,1262,1262,0
20230821,184300,615844417,1262,1262,1262,1262,0
20230821,184200,615844417,1262,1262,1262,1262,0
20230821,184100,615844417,1262,1262,1262,1262,0
20230821,184000,615844417,1262,1262,1262,1262,0
20230821,183900,615844417,1262,1262,1262,1262,0
20230821,183800,615844417,1262,1262,1262,1262,0
20230821,183700,615844417,1262,1262,1262,1262,0
20230821,183600,615844417,1262,1262,1262,1262,4190
20230821,183500,615844417,1262,1262,1262,1262,0
20230821,183400,615844417,1262,1262,1262,1262,0
20230821,183300,615844417,1262,1262,1262,1262,0
20230821,183200,615844417,1262,1262,1262,1262,0
20230821,183100,615844417,1262,1262,1262,1262,0
20230821,183000,615844417,1262,1262,1262,1262,0
20230821,182900,615844417,1262,1262,1262,1262,0
20230821,182800,615844417,1262,1262,1262,1262,0
20230821,182700,615844417,1262,1262,1262,1262,0
20230821,182600,615844417,1262,1262,1262,1262,0
20230821,182500,615844417,1262,1262,1262,1262,0
20230821,182400,615844417,1262,1262,1262,1262,0
20230821,182300,615844417,1262,1262,1262,1262,0
20230821,182200,615844417,1262,1262,1262,1262,0
20230821,182100,615844417,1262,1262,1262,1262,0
20230821,182000,615844417,1262,1262,1262,1262,0
20230821,181900,615844417,1262,1262,1262,1262,0
20230821,181800,615844417,1262,1262,1262,1262,0
20230821,181700,615844417,1262,1262,1262,1262,0
20230821,181600,615844417,1262,1262,1262,1262,0
20230821,181500,615844417,1262,1262,1262,1262,0
20230821,181400,615844417,1262,1262,1262,1262,0
20230821,181300,615844417,1262,1262,1262,1262,0
20230821,181200,615844417,1262,1262,1262,1262,0
20230821,181100,615844417,1262,1262,1262,1262,0
20230821,181000,615844417,1262,1262,1262,1262,0
20230821,180900,615844417,1262,1262,1262,1262,0
20230821,180800,615844417,1262,1262,1262,1262,0
20230821,180700,615844417,1262,1262,1262,1262,0
20230821,180600,615844417,1262,1262,1262,1262,4190
20230821,180500,615844417,1262,1262,1262,1262,0
20230821,180400,615844417,1262,1262,1262,1262,0
20230821,180300,615844417,1262,1262,1262,1262,0
20230821,180200,615844417,1262,1262,1262,1262,0
20230821,180100,615844417,1262,1262,1262,1262,0
20230821,180000,615844417,1262,1262,1262,1262,0
20230821,175900,615844417,1262,1262,1262,1262,0
20230821,175800,615844417,1262,1262,1262,1262,0
20230821,175700,615844417,1262,1262,1262,1262,0
20230821,175600,615844417,1262,1262,1262,1262,0
20230821,175500,615844417,1262,1262,1262,1262,0
20230821,175400,615844417,1262,1262,1262,1262,0
20230821,175300,615844417,1262,1262,1262,1262,0
20230821,175200,615844417,1262,1262,1262,1262,0
20230821,175100,615844417,1262,1262,1262,1262,0
20230821,175000,615844417,1262,1262,1262,1262,0
20230821,174900,615844417,1262,1262,1262,1262,0
20230821,174800,615844417,1262,1262,1262,1262,0
20230821,174700,615844417,1262,1262,1262,1262,0
20230821,174600,615844417,1262,1262,1262,1262,0
20230821,174500,615844417,1262,1262,1262,1262,0
20230821,174400,615844417,1262,1262,1262,1262,0
20230821,174300,615844417,1262,1262,1262,1262,0
20230821,174200,615844417,1262,1262,1262,1262,0
20230821,174100,615844417,1262,1262,1262,1262,0
20230821,174000,615844417,1262,1262,1262,1262,0
20230821,173900,615844417,1262,1262,1262,1262,0
20230821,173800,615844417,1262,1262,1262,1262,0
20230821,173700,615844417,1262,1262,1262,1262,0
20230821,173600,615844417,1262,1262,1262,1262,4190
20230821,173500,615844417,1262,1262,1262,1262,0
20230821,173400,615844417,1262,1262,1262,1262,0
20230821,173300,615844417,1262,1262,1262,1262,0
20230821,173200,615844417,1262,1262,1262,1262,0
20230821,173100,615844417,1262,1262,1262,1262,0
20230821,173000,615844417,1262,1262,1262,1262,0
20230821,172900,615844417,1262,1262,1262,1262,0
20230821,172800,615844417,1262,1262,1262,1262,0
20230821,172700,615844417,1262,1262,1262,1262,0
20230821,172600,615844417,1262,1262,1262,1262,0
20230821,172500,615844417,1262,1262,1262,1262,0
20230821,172400,615844417,1262,1262,1262,1262,0
20230821,172300,615844417,1262,1262,1262,1262,0
20230821,172200,615844417,1262,1262,1262,1262,0
20230821,172100,615844417,1262,1262,1262,1262,0
20230821,172000,615844417,1262,1262,1262,1262,0
20230821,171900,615844417,1262,1262,1262,1262,0
20230821,171800,615844417,1262,1262,1262,1262,0
20230821,171700,615844417,1262,1262,1262,1262,0
20230821,171600,615844417,1262,1262,1262,1262,0
20230821,171500,615844417,1262,1262,1262,1262,0
20230821,171400,615844417,1262,1262,1262,1262,0
20230821,171300,615844417,1262,1262,1262,1262,0
20230821,171200,615844417,1262,1262,1262,1262,0
20230821,171100,615844417,1262,1262,1262,1262,0
20230821,171000,615844417,1262,1262,1262,1262,0
20230821,170900,615844417,1262,1262,1262,1262,0
20230821,170800,615844417,1262,1262,1262,1262,0
20230821,170700,615844417,1262,1262,1262,1262,0
20230821,170600,615844417,1262,1262,1262,1262,4190
20230821,170500,615844417,1262,1262,1262,1262,0
20230821,170400,615844417,1262,1262,1262,1262,0
20230821,170300,615844417,1262,1262,1262,1262,0
20230821,170200,615844417,1262,1262,1262,1262,0
20230821,170100,615844417,1262,1262,1262,1262,0
20230821,170000,615844417,1262,1262,1262,1262,0
20230821,165900,615844417,1262,1262,1262,1262,0
20230821,165800,615844417,1262,1262,1262,1262,0
20230821,165700,615844417,1262,1262,1262,1262,0
20230821,165600,615844417,1262,1262,1262,1262,0
20230821,165500,615844417,1262,1262,1262,1262,0
20230821,165400,615844417,1262,1262,1262,1262,0
20230821,165300,615844417,1262,1262,1262,1262,0
20230821,165200,615844417,1262,1262,1262,1262,0
20230821,165100,615844417,1262,1262,1262,1262,0
20230821,165000,615844417,1262,1262,1262,1262,0
20230821,164900,615844417,1262,1262,1262,1262,0
20230821,164800,615844417,1262,1262,1262,1262,0
20230821,164700,615844417,1262,1262,1262,1262,0
20230821,164600,615844417,1262,1262,1262,1262,0
20230821,164500,615844417,1262,1262,1262,1262,0
20230821,164400,615844417,1262,1262,1262,1262,0
20230821,164300,615844417,1262,1262,1262,1262,0
20230821,164200,615844417,1262,1262,1262,1262,0
20230821,164100,615844417,1262,1262,1262,1262,0
20230821,164000,615844417,1262,1262,1262,1262,0
20230821,163900,615844417,1262,1262,1262,1262,0
20230821,163800,615844417,1262,1262,1262,1262,0
20230821,163700,615844417,1262,1262,1262,1262,0
20230821,163600,615844417,1262,1262,1262,1262,4190
20230821,163500,615844417,1262,1262,1262,1262,0
20230821,163400,615844417,1262,1262,1262,1262,0
20230821,163300,615844417,1262,1262,1262,1262,0
20230821,163200,615844417,1262,1262,1262,1262,0
20230821,163100,615844417,1262,1262,1262,1262,0
20230821,163000,615844417,1262,1262,1262,1262,0
20230821,162900,615844417,1262,1262,1262,1262,0
20230821,162800,615844417,1262,1262,1262,1262,0
20230821,162700,615844417,1262,1262,1262,1262,0
20230821,162600,615844417,1262,1262,1262,1262,0
20230821,162500,615844417,1262,1262,1262,1262,0
20230821,162400,615844417,1262,1262,1262,1262,0
20230821,162300,615844417,1262,1262,1262,1262,0
20230821,162200,615844417,1262,1262,1262,1262,0
20230821,162100,615844417,1262,1262,1262,1262,0
20230821,162000,615844417,1262,1262,1262,1262,0
20230821,161900,615844417,1262,1262,1262,1262,0
20230821,161800,615844417,1262,1262,1262,1262,0
20230821,161700,615844417,1262,1262,1262,1262,0
20230821,161600,615844417,1262,1262,1262,1262,0
20230821,161500,615844417,1262,1262,1262,1262,0
20230821,161400,615844417,1262,1262,1262,1262,0
20230821,161300,615844417,1262,1262,1262,1262,0
20230821,161200,615844417,1262,1262,1262,1262,0
20230821,161100,615844417,1262,1262,1262,1262,0
20230821,161000,615844417,1262,1262,1262,1262,0
20230821,160900,615844417,1262,1262,1262,1262,0
20230821,160800,615844417,1262,1262,1262,1262,0
20230821,160700,615844417,1262,1262,1262,1262,0
20230821,160600,615844417,1262,1262,1262,1262,4190
20230821,160500,615844417,1262,1262,1262,1262,0
20230821,160400,615844417,1262,1262,1262,1262,0
20230821,160300,615844417,1262,1262,1262,1262,0
20230821,160200,615844417,1262,1262,1262,1262,0
20230821,160100,615844417,1262,1262,1262,1262,0
20230821,160000,615844417,1262,1262,1262,1262,0
20230821,155900,615844417,1262,1262,1262,1262,0
20230821,155800,615844417,1262,1262,1262,1262,0
20230821,155700,615844417,1262,1262,1262,1262,0
20230821,155600,615844417,1262,1262,1262,1262,0
20230821,155500,615844417,1262,1262,1262,1262,0
20230821,155400,615844417,1262,1262,1262,1262,0
20230821,155300,615844417,1262,1262,1262,1262,0
20230821,155200,615844417,1262,1262,1262,1262,0
20230821,155100,615844417,1262,1262,1262,1262,0
20230821,155000,615844417,1262,1262,1262,1262,0
20230821,154900,615844417,1262,1262,1262,1262,0
20230821,154800,615844417,1262,1262,1262,1262,0
20230821,154700,615844417,1262,1262,1262,1262,0
20230821,154600,615844417,1262,1262,1262,1262,0
20230821,154500,615844417,1262,1262,1262,1262,0
20230821,154400,615844417,1262,1262,1262,1262,0
20230821,154300,615844417,1262,1262,1262,1262,0
20230821,154200,615844417,1262,1262,1262,1262,0
20230821,154100,615844417,1262,1262,1262,1262,0
20230821,154000,615844417,1262,1262,1262,1262,0
20230821,153900,615844417,1262,1262,1262,1262,0
20230821,153800,615844417,1262,1262,1262,1262,0
20230821,153700,615844417,1262,1262,1262,1262,0
20230821,153600,615844417,1262,1262,1262,1262,4190
20230821,153500,615844417,1262,1262,1262,1262,0
20230821,153400,615844417,1262,1262,1262,1262,0
20230821,153300,615844417,1262,1262,1262,1262,0
20230821,153200,615844417,1262,1262,1262,1262,0
20230821,153100,615844417,1262,1262,1262,1262,0
20230821,153000,615844417,1262,1262,1262,1262,4190
20230821,152900,610556637,1262,1262,1262,1262,0
20230821,152800,610556637,1262,1262,1262,1262,0
20230821,152700,610556637,1262,1262,1262,1262,0
20230821,152600,610556637,1262,1262,1262,1262,0
20230821,152500,610556637,1262,1262,1262,1262,0
20230821,152400,610556637,1262,1262,1262,1262,0
20230821,152300,610556637,1262,1262,1262,1262,0
20230821,152200,610556637,1262,1262,1262,1262,0
20230821,152100,610556637,1262,1262,1262,1262,0
20230821,152000,610556637,1262,1262,1262,1262,0
20230821,151900,610556637,1262,1261,1262,1260,3422
20230821,151800,606243859,1261,1258,1261,1258,929
20230821,151700,605073230,1258,1258,1258,1258,22
20230821,151600,605045554,1260,1260,1260,1260,6
20230821,151500,605037994,1260,1258,1260,1257,1201
20230821,151400,603527867,1260,1260,1260,1260,0
20230821,151300,603527867,1260,1258,1260,1258,79
20230821,151200,603428483,1258,1258,1258,1258,0
20230821,151100,603428483,1258,1258,1258,1258,0
20230821,151000,603428483,1258,1258,1258,1258,100
20230821,150900,603302683,1260,1260,1260,1260,300
20230821,150800,602924683,1260,1260,1260,1260,10
20230821,150700,602912083,1260,1260,1260,1260,2
20230821,150600,602909563,1259,1259,1260,1259,1260
20230821,150500,601323222,1256,1256,1256,1256,0
20230821,150400,601323222,1256,1256,1256,1256,0
20230821,150300,601323222,1256,1258,1259,1256,2001
20230821,150200,598808525,1259,1259,1259,1259,2
20230821,150100,598806007,1258,1259,1259,1258,501
20230821,150000,598175249,1259,1259,1259,1259,0
20230821,145900,598175249,1259,1259,1259,1259,1044
20230821,145800,596860853,1256,1257,1257,1256,2710
20230821,145700,593457083,1259,1256,1259,1256,210
20230821,145600,593193300,1256,1256,1256,1256,300
20230821,145500,592816500,1256,1258,1258,1256,2868
20230821,145400,589214290,1258,1258,1258,1258,0
20230821,145300,589214290,1258,1258,1258,1258,20
20230821,145200,589189130,1258,1259,1259,1256,2721
20230821,145100,585771484,1260,1257,1260,1257,89
20230821,145000,585659602,1257,1257,1257,1256,1914
20230821,144900,583254704,1257,1257,1257,1257,1255
20230821,144800,581677169,1257,1257,1257,1257,88
20230821,144700,581566553,1260,1259,1260,1259,5
20230821,144600,581560254,1259,1257,1259,1257,230
20230821,144500,581270686,1257,1259,1259,1257,134
20230821,144400,581102026,1258,1258,1258,1258,0
20230821,144300,581102026,1258,1258,1258,1258,4344
20230821,144200,575637274,1258,1258,1259,1258,2513
20230821,144100,572474920,1259,1259,1259,1259,0
20230821,144000,572474920,1259,1259,1259,1259,100
20230821,143900,572349020,1259,1258,1259,1258,1700
20230821,143800,570209920,1259,1259,1259,1259,610
20230821,143700,569441930,1259,1259,1259,1259,0
20230821,143600,569441930,1259,1259,1259,1259,0
20230821,143500,569441930,1259,1259,1259,1259,0
20230821,143400,569441930,1259,1259,1259,1259,104
20230821,143300,569310994,1259,1259,1259,1259,0
20230821,143200,569310994,1259,1257,1259,1257,5046
20230821,143100,562962074,1256,1257,1257,1256,68
20230821,143000,562876661,1257,1257,1257,1257,138
20230821,142900,562703195,1258,1258,1258,1258,92
20230821,142800,562587459,1256,1257,1257,1256,5748
20230821,142700,555366470,1258,1258,1258,1258,1349
20230821,142600,553669428,1258,1258,1258,1258,67
20230821,142500,553585142,1258,1258,1258,1258,1000
20230821,142400,552327142,1258,1258,1258,1258,52
20230821,142300,552261726,1259,1261,1261,1259,1203
20230821,142200,550746149,1259,1260,1260,1259,1000
20230821,142100,549486938,1260,1260,1260,1260,1289
20230821,142000,547862798,1260,1260,1260,1260,0
20230821,141900,547862798,1260,1260,1260,1260,0
20230821,141800,547862798,1260,1260,1260,1260,100
20230821,141700,547736798,1259,1259,1259,1259,30
20230821,141600,547699028,1260,1261,1261,1260,611
20230821,141500,546929157,1262,1262,1262,1262,308
20230821,141400,546540461,1262,1262,1262,1262,87
20230821,141300,546430667,1261,1260,1261,1260,419
20230821,141200,545902309,1260,1260,1260,1259,1357
20230821,141100,544193644,1260,1261,1261,1260,2494
20230821,141000,541050552,1262,1262,1262,1262,42
20230821,140900,540997548,1262,1262,1262,1262,10
20230821,140800,540984928,1262,1262,1262,1262,1
20230821,140700,540983666,1261,1261,1261,1261,2361
20230821,140600,538006445,1262,1262,1262,1262,600
20230821,140500,537249245,1262,1262,1262,1262,498
20230821,140400,536620769,1262,1262,1262,1261,4429
20230821,140300,531031871,1262,1263,1263,1262,18337
20230821,140200,507890567,1262,1265,1265,1262,22823
20230821,140100,479084157,1265,1265,1265,1265,5
20230821,140000,479077832,1269,1269,1269,1269,0
20230821,135900,479077832,1269,1269,1269,1269,0
20230821,135800,479077832,1269,1269,1269,1269,2
20230821,135700,479075294,1269,1269,1269,1269,0
20230821,135600,479075294,1269,1269,1269,1269,200
20230821,135500,478821494,1269,1269,1269,1269,0
20230821,135400,478821494,1269,1269,1269,1269,210
20230821,135300,478555004,1265,1267,1267,1265,8057
20230821,135200,468361198,1269,1269,1269,1269,0
20230821,135100,468361198,1269,1269,1269,1269,500
20230821,135000,467726698,1267,1267,1267,1267,0
20230821,134900,467726698,1267,1268,1268,1267,538
20230821,134800,467044552,1267,1267,1267,1267,0
20230821,134700,467044552,1267,1267,1267,1266,879
20230821,134600,465931399,1267,1267,1267,1267,1728
20230821,134500,463742023,1267,1267,1267,1267,68
20230821,134400,463655867,1270,1270,1270,1270,3505
20230821,134300,459204517,1270,1270,1270,1270,0
20230821,134200,459204517,1270,1270,1270,1270,0
20230821,134100,459204517,1270,1270,1270,1270,0
20230821,134000,459204517,1270,1270,1270,1270,1562
20230821,133900,457220777,1270,1270,1270,1270,20
20230821,133800,457195377,1270,1270,1270,1270,0
20230821,133700,457195377,1270,1270,1270,1270,1433
20230821,133600,455375467,1267,1267,1268,1267,3092
20230821,133500,451456639,1267,1267,1267,1267,554
20230821,133400,450754721,1268,1268,1268,1268,0
20230821,133300,450754721,1268,1268,1268,1268,4
20230821,133200,450749649,1270,1270,1270,1270,0
20230821,133100,450749649,1270,1270,1270,1270,170
20230821,133000,450533749,1270,1270,1270,1270,4
20230821,132900,450528669,1270,1270,1270,1270,0
20230821,132800,450528669,1270,1270,1270,1270,0
20230821,132700,450528669,1270,1270,1270,1270,128
20230821,132600,450366109,1265,1266,1266,1265,1739
20230821,132500,448166174,1269,1270,1271,1265,59107
20230821,132400,373289155,1271,1271,1271,1271,10
20230821,132300,373276445,1271,1271,1271,1271,0
20230821,132200,373276445,1271,1271,1271,1271,858
20230821,132100,372185927,1271,1271,1271,1271,232
20230821,132000,371891055,1271,1271,1271,1271,0
20230821,131900,371891055,1271,1271,1271,1271,0
20230821,131800,371891055,1271,1271,1271,1271,0
20230821,131700,371891055,1271,1271,1271,1271,0
20230821,131600,371891055,1271,1271,1271,1271,0
20230821,131500,371891055,1271,1271,1271,1271,0
20230821,131400,371891055,1271,1271,1271,1271,990
20230821,131300,370632765,1271,1271,1271,1271,10
20230821,131200,370620055,1271,1271,1271,1271,16
20230821,131100,370599719,1270,1270,1270,1270,0
20230821,131000,370599719,1270,1271,1271,1270,16
20230821,130900,370579398,1270,1270,1271,1270,2051
20230821,130800,367974627,1270,1270,1270,1270,1000
20230821,130700,366704627,1270,1271,1271,1270,3938
20230821,130600,361700429,1272,1272,1272,1272,0
20230821,130500,361700429,1272,1272,1272,1272,2
20230821,130400,361697885,1271,1272,1272,1271,300
20230821,130300,361316584,1272,1273,1273,1272,971
20230821,130200,360081416,1272,1272,1272,1272,0
20230821,130100,360081416,1272,1272,1272,1272,6235
20230821,130000,352150496,1273,1275,1275,1273,668
20230821,125900,351299905,1275,1275,1275,1275,52
20230821,125800,351233605,1273,1273,1273,1273,0
20230821,125700,351233605,1273,1276,1276,1273,201
20230821,125600,350977481,1275,1275,1275,1275,0
20230821,125500,350977481,1275,1275,1275,1275,0
20230821,125400,350977481,1275,1275,1275,1275,0
20230821,125300,350977481,1275,1275,1275,1275,1006
20230821,125200,349694831,1275,1275,1275,1275,0
20230821,125100,349694831,1275,1275,1275,1275,0
20230821,125000,349694831,1275,1275,1275,1275,0
20230821,124900,349694831,1275,1275,1275,1275,0
20230821,124800,349694831,1275,1275,1275,1275,11
20230821,124700,349680806,1273,1273,1273,1273,0
20230821,124600,349680806,1273,1273,1273,1273,0
20230821,124500,349680806,1273,1273,1273,1273,0
20230821,124400,349680806,1273,1273,1273,1273,7
20230821,124300,349671895,1273,1273,1273,1273,0
20230821,124200,349671895,1273,1273,1273,1273,0
20230821,124100,349671895,1273,1273,1273,1273,0
20230821,124000,349671895,1273,1273,1273,1273,0
20230821,123900,349671895,1273,1273,1273,1273,582
20230821,123800,348931009,1275,1275,1275,1275,3
20230821,123700,348927184,1275,1275,1275,1275,15
20230821,123600,348908059,1274,1274,1274,1274,0
20230821,123500,348908059,1274,1274,1274,1274,0
20230821,123400,348908059,1274,1274,1274,1274,0
20230821,123300,348908059,1274,1274,1274,1274,3
20230821,123200,348904237,1274,1275,1275,1274,439
20230821,123100,348344950,1274,1274,1274,1274,0
20230821,123000,348344950,1274,1274,1274,1274,28
20230821,122900,348309278,1274,1274,1274,1274,0
20230821,122800,348309278,1274,1274,1274,1274,0
20230821,122700,348309278,1274,1274,1274,1274,0
20230821,122600,348309278,1274,1273,1274,1273,401
20230821,122500,347798804,1273,1274,1274,1273,1421
20230821,122400,345988900,1275,1275,1275,1275,0
20230821,122300,345988900,1275,1275,1275,1275,0
20230821,122200,345988900,1275,1275,1275,1275,668
20230821,122100,345137200,1275,1275,1275,1275,227
20230821,122000,344847775,1275,1275,1275,1275,501
20230821,121900,344209000,1274,1274,1274,1274,269
20230821,121800,343866294,1273,1273,1273,1273,30
20230821,121700,343828104,1273,1274,1274,1273,110
20230821,121600,343687973,1274,1274,1274,1274,0
20230821,121500,343687973,1274,1274,1274,1274,0
20230821,121400,343687973,1274,1274,1274,1274,1
20230821,121300,343686699,1274,1275,1275,1274,1379
20230821,121200,341929852,1274,1274,1274,1274,721
20230821,121100,341011298,1274,1274,1274,1274,500
20230821,121000,340374298,1274,1274,1274,1274,88
20230821,120900,340262186,1274,1273,1274,1273,2000
20230821,120800,337716180,1274,1274,1274,1274,0
20230821,120700,337716180,1274,1274,1274,1274,1
20230821,120600,337714906,1273,1273,1273,1273,0
20230821,120500,337714906,1273,1273,1273,1273,0
20230821,120400,337714906,1273,1273,1273,1273,1
20230821,120300,337713633,1274,1274,1274,1274,0
20230821,120200,337713633,1274,1274,1274,1274,1
20230821,120100,337712359,1273,1273,1273,1273,1
20230821,120000,337711086,1272,1272,1272,1272,0
20230821,115900,337711086,1272,1272,1272,1272,0
20230821,115800,337711086,1272,1272,1272,1272,0
20230821,115700,337711086,1272,1272,1272,1272,0
20230821,115600,337711086,1272,1272,1272,1272,0
20230821,115500,337711086,1272,1272,1272,1272,20
20230821,115400,337685646,1274,1274,1274,1274,0
20230821,115300,337685646,1274,1274,1274,1274,0
20230821,115200,337685646,1274,1274,1274,1274,0
20230821,115100,337685646,1274,1274,1274,1274,0
20230821,115000,337685646,1274,1274,1274,1274,1
20230821,114900,337684372,1274,1274,1274,1274,625
20230821,114800,336888122,1274,1272,1274,1272,221
20230821,114700,336606892,1271,1271,1271,1271,0
20230821,114600,336606892,1271,1271,1271,1271,1055
20230821,114500,335265987,1272,1272,1272,1272,8010
20230821,114400,325077267,1273,1273,1273,1273,330
20230821,114300,324657177,1275,1275,1275,1275,1
20230821,114200,324655902,1273,1273,1273,1273,0
20230821,114100,324655902,1273,1273,1273,1273,3108
20230821,114000,320699418,1275,1274,1275,1273,402
20230821,113900,320187649,1275,1275,1275,1275,3
20230821,113800,320183824,1273,1273,1273,1273,0
20230821,113700,320183824,1273,1273,1273,1273,1
20230821,113600,320182551,1273,1273,1273,1273,0
20230821,113500,320182551,1273,1273,1273,1273,2600
20230821,113400,316872751,1274,1274,1274,1274,561
20230821,113300,316158037,1275,1275,1275,1275,0
20230821,113200,316158037,1275,1275,1275,1275,0
20230821,113100,316158037,1275,1275,1275,1275,1
20230821,113000,316156762,1274,1274,1274,1274,1675
20230821,112900,314022812,1275,1275,1275,1275,0
20230821,112800,314022812,1275,1275,1275,1274,484
20230821,112700,313406194,1273,1273,1273,1273,0
20230821,112600,313406194,1273,1273,1273,1273,42
20230821,112500,313352728,1273,1275,1275,1273,18843
20230821,112400,289365585,1275,1273,1275,1273,1601
20230821,112300,287327510,1274,1274,1275,1274,8616
20230821,112200,276350725,1275,1277,1277,1275,3465
20230821,112100,271932506,1278,1276,1278,1276,1240
20230821,112000,270350264,1276,1277,1277,1276,3568
20230821,111900,265795445,1278,1278,1278,1278,0
20230821,111800,265795445,1278,1278,1278,1278,0
20230821,111700,265795445,1278,1278,1278,1278,0
20230821,111600,265795445,1278,1278,1278,1278,0
20230821,111500,265795445,1278,1278,1278,1278,20
20230821,111400,265769885,1278,1277,1278,1277,1521
20230821,111300,263827478,1278,1278,1278,1278,0
20230821,111200,263827478,1278,1278,1278,1278,81
20230821,111100,263723960,1278,1278,1278,1278,0
20230821,111000,263723960,1278,1278,1278,1278,30
20230821,110900,263685620,1277,1278,1278,1277,60
20230821,110800,263608988,1277,1279,1279,1277,60
20230821,110700,263532348,1279,1279,1279,1279,102
20230821,110600,263401890,1276,1276,1276,1276,0
20230821,110500,263401890,1276,1277,1277,1276,545
20230821,110400,262706418,1276,1277,1277,1276,200
20230821,110300,262451168,1276,1276,1276,1276,0
20230821,110200,262451168,1276,1276,1276,1276,0
20230821,110100,262451168,1276,1276,1276,1276,0
20230821,110000,262451168,1276,1276,1276,1276,31
20230821,105900,262411612,1279,1279,1279,1279,576
20230821,105800,261674908,1280,1280,1280,1280,1
20230821,105700,261673628,1279,1279,1279,1279,691
20230821,105600,260789839,1279,1279,1279,1279,314
20230821,105500,260388233,1278,1276,1278,1276,262
20230821,105400,260053549,1278,1278,1278,1277,3
20230821,105300,260049716,1278,1277,1278,1277,2447
20230821,105200,256924881,1278,1278,1278,1278,100
20230821,105100,256797081,1275,1275,1275,1275,0
20230821,105000,256797081,1275,1275,1275,1275,0
20230821,104900,256797081,1275,1275,1275,1275,183
20230821,104800,256563756,1275,1277,1277,1275,23
20230821,104700,256534392,1280,1279,1280,1279,2000
20230821,104600,253974552,1276,1276,1276,1276,0
20230821,104500,253974552,1276,1276,1276,1276,9523
20230821,104400,241823204,1276,1276,1276,1276,0
20230821,104300,241823204,1276,1278,1278,1276,892
20230821,104200,240684712,1278,1278,1278,1278,14
20230821,104100,240666820,1274,1275,1275,1274,4000
20230821,104000,235570579,1275,1275,1275,1275,0
20230821,103900,235570579,1275,1275,1275,1275,20
20230821,103800,235545079,1274,1275,1275,1274,1187
20230821,103700,234032392,1275,1276,1276,1275,3207
20230821,103600,229942848,1280,1280,1280,1279,80
20230821,103500,229840449,1276,1276,1276,1276,0
20230821,103400,229840449,1276,1276,1276,1276,5
20230821,103300,229834069,1275,1275,1275,1275,0
20230821,103200,229834069,1275,1275,1275,1275,0
20230821,103100,229834069,1275,1275,1275,1275,0
20230821,103000,229834069,1275,1276,1276,1275,19
20230821,102900,229809834,1280,1279,1280,1279,4361
20230821,102800,224230764,1278,1276,1278,1276,1271
20230821,102700,222607296,1274,1276,1276,1274,169
20230821,102600,222391808,1275,1275,1275,1275,111
20230821,102500,222250283,1276,1276,1276,1276,1625
20230821,102400,220176783,1278,1278,1278,1278,0
20230821,102300,220176783,1278,1278,1278,1278,5
20230821,102200,220170393,1278,1278,1278,1278,732
20230821,102100,219234897,1278,1279,1279,1278,787
20230821,102000,218229110,1278,1277,1278,1277,1258
20230821,101900,216621834,1277,1277,1277,1277,452
20230821,101800,216044630,1278,1274,1278,1273,1001
20230821,101700,214769481,1274,1274,1274,1274,571
20230821,101600,214042027,1273,1274,1274,1273,5852
20230821,101500,206592331,1274,1275,1275,1274,3854
20230821,101400,201682235,1274,1274,1274,1274,0
20230821,101300,201682235,1274,1274,1274,1274,2706
20230821,101200,198234791,1274,1274,1274,1274,0
20230821,101100,198234791,1274,1277,1279,1274,2616
20230821,101000,194898217,1277,1277,1277,1277,1500
20230821,100900,192982717,1280,1280,1280,1280,0
20230821,100800,192982717,1280,1278,1280,1278,1001
20230821,100700,191703437,1278,1276,1278,1276,1020
20230821,100600,190401877,1275,1275,1275,1275,0
20230821,100500,190401877,1275,1275,1277,1275,690
20230821,100400,189521097,1277,1277,1277,1277,10
20230821,100300,189508327,1277,1277,1277,1277,1700
20230821,100200,187337427,1276,1277,1277,1276,555
20230821,100100,186629192,1276,1275,1276,1275,432
20230821,100000,186078218,1275,1275,1275,1275,1242
20230821,095900,184494668,1275,1275,1275,1275,13
20230821,095800,184478093,1277,1277,1277,1277,25
20230821,095700,184446168,1277,1277,1277,1277,0
20230821,095600,184446168,1277,1277,1277,1277,34
20230821,095500,184402750,1273,1273,1273,1273,0
20230821,095400,184402750,1273,1273,1273,1273,0
20230821,095300,184402750,1273,1273,1273,1273,229
20230821,095200,184111233,1270,1274,1274,1270,2994
20230821,095100,180308849,1274,1273,1274,1270,4817
20230821,095000,174186435,1273,1278,1278,1273,11357
20230821,094900,159710086,1278,1278,1278,1278,193
20230821,094800,159463432,1278,1280,1280,1278,2800
20230821,094700,155884526,1280,1280,1280,1280,0
20230821,094600,155884526,1280,1280,1280,1280,500
20230821,094500,155244526,1280,1278,1280,1278,7883
20230821,094400,145158104,1278,1279,1279,1278,1456
20230821,094300,143296835,1279,1281,1281,1279,32
20230821,094200,143255873,1281,1281,1281,1281,0
20230821,094100,143255873,1281,1281,1281,1281,6
20230821,094000,143248187,1281,1281,1281,1281,2
20230821,093900,143245625,1282,1281,1282,1281,2
20230821,093800,143243062,1282,1277,1282,1277,2934
20230821,093700,139489866,1279,1277,1282,1277,2120
20230821,093600,136780372,1281,1280,1282,1280,1219
20230821,093500,135219033,1280,1280,1280,1280,205
20230821,093400,134956633,1280,1280,1280,1276,1155
20230821,093300,133480567,1277,1280,1280,1277,503
20230821,093200,132837914,1280,1280,1280,1280,102
20230821,093100,132707354,1275,1280,1280,1275,6826
20230821,093000,123989400,1281,1277,1281,1277,135
20230821,092900,123816656,1281,1280,1281,1280,2752
20230821,092800,120293239,1280,1280,1280,1280,120
20230821,092700,120139639,1280,1279,1280,1279,2671
20230821,092600,116721844,1276,1278,1278,1276,1015
20230821,092500,115424704,1279,1277,1279,1277,1259
20230821,092400,113815961,1273,1273,1273,1273,0
20230821,092300,113815961,1273,1275,1275,1273,2000
20230821,092200,111269761,1278,1275,1278,1275,10001
20230821,092100,98493058,1268,1268,1268,1268,300
20230821,092000,98112658,1268,1266,1268,1266,1342
20230821,091900,96413602,1265,1265,1265,1265,0
20230821,091800,96413602,1265,1267,1274,1265,11306
20230821,091700,82095316,1268,1267,1268,1267,1014
20230821,091600,80809578,1267,1271,1271,1267,5817
20230821,091500,73424971,1271,1278,1278,1271,4793
20230821,091400,67322251,1278,1278,1278,1278,261
20230821,091300,66988693,1278,1277,1278,1273,1729
20230821,091200,64780191,1277,1276,1277,1276,2031
20230821,091100,62188612,1277,1272,1277,1272,87
20230821,091000,62077558,1276,1271,1276,1271,3631
20230821,090900,57461557,1271,1274,1276,1271,3423
20230821,090800,53100131,1274,1267,1274,1266,3663
20230821,090700,48456713,1267,1266,1267,1265,5053
20230821,090600,42060038,1265,1268,1268,1265,5058
20230821,090500,35656482,1268,1275,1275,1268,295
20230821,090400,35281561,1275,1275,1275,1274,1758
20230821,090300,33041611,1277,1273,1277,1273,3058
20230821,090200,29143693,1269,1269,1269,1265,2012
20230821,090100,26593113,1265,1260,1265,1260,1100
20230821,090000,25204613,1256,1255,1264,1255,18998