KissMeData/033790/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190800,213230236,1619,1619,1619,1619,2359
20230802,190700,213230236,1619,1619,1619,1619,0
20230802,190600,213230236,1619,1619,1619,1619,0
20230802,190500,213230236,1619,1619,1619,1619,0
20230802,190400,213230236,1619,1619,1619,1619,0
20230802,190300,213230236,1619,1619,1619,1619,0
20230802,190200,213230236,1619,1619,1619,1619,0
20230802,190100,213230236,1619,1619,1619,1619,0
20230802,190000,213230236,1619,1619,1619,1619,0
20230802,185900,213230236,1619,1619,1619,1619,0
20230802,185800,213230236,1619,1619,1619,1619,0
20230802,185700,213230236,1619,1619,1619,1619,0
20230802,185600,213230236,1619,1619,1619,1619,0
20230802,185500,213230236,1619,1619,1619,1619,0
20230802,185400,213230236,1619,1619,1619,1619,0
20230802,185300,213230236,1619,1619,1619,1619,0
20230802,185200,213230236,1619,1619,1619,1619,0
20230802,185100,213230236,1619,1619,1619,1619,0
20230802,185000,213230236,1619,1619,1619,1619,0
20230802,184900,213230236,1619,1619,1619,1619,0
20230802,184800,213230236,1619,1619,1619,1619,0
20230802,184700,213230236,1619,1619,1619,1619,0
20230802,184600,213230236,1619,1619,1619,1619,0
20230802,184500,213230236,1619,1619,1619,1619,0
20230802,184400,213230236,1619,1619,1619,1619,0
20230802,184300,213230236,1619,1619,1619,1619,0
20230802,184200,213230236,1619,1619,1619,1619,0
20230802,184100,213230236,1619,1619,1619,1619,0
20230802,184000,213230236,1619,1619,1619,1619,0
20230802,183900,213230236,1619,1619,1619,1619,0
20230802,183800,213230236,1619,1619,1619,1619,2359
20230802,183700,213230236,1619,1619,1619,1619,0
20230802,183600,213230236,1619,1619,1619,1619,0
20230802,183500,213230236,1619,1619,1619,1619,0
20230802,183400,213230236,1619,1619,1619,1619,0
20230802,183300,213230236,1619,1619,1619,1619,0
20230802,183200,213230236,1619,1619,1619,1619,0
20230802,183100,213230236,1619,1619,1619,1619,0
20230802,183000,213230236,1619,1619,1619,1619,0
20230802,182900,213230236,1619,1619,1619,1619,0
20230802,182800,213230236,1619,1619,1619,1619,0
20230802,182700,213230236,1619,1619,1619,1619,0
20230802,182600,213230236,1619,1619,1619,1619,0
20230802,182500,213230236,1619,1619,1619,1619,0
20230802,182400,213230236,1619,1619,1619,1619,0
20230802,182300,213230236,1619,1619,1619,1619,0
20230802,182200,213230236,1619,1619,1619,1619,0
20230802,182100,213230236,1619,1619,1619,1619,0
20230802,182000,213230236,1619,1619,1619,1619,0
20230802,181900,213230236,1619,1619,1619,1619,0
20230802,181800,213230236,1619,1619,1619,1619,0
20230802,181700,213230236,1619,1619,1619,1619,0
20230802,181600,213230236,1619,1619,1619,1619,0
20230802,181500,213230236,1619,1619,1619,1619,0
20230802,181400,213230236,1619,1619,1619,1619,0
20230802,181300,213230236,1619,1619,1619,1619,0
20230802,181200,213230236,1619,1619,1619,1619,0
20230802,181100,213230236,1619,1619,1619,1619,0
20230802,181000,213230236,1619,1619,1619,1619,0
20230802,180900,213230236,1619,1619,1619,1619,0
20230802,180800,213230236,1619,1619,1619,1619,2359
20230802,180700,213230236,1619,1619,1619,1619,0
20230802,180600,213230236,1619,1619,1619,1619,0
20230802,180500,213230236,1619,1619,1619,1619,0
20230802,180400,213230236,1619,1619,1619,1619,0
20230802,180300,213230236,1619,1619,1619,1619,0
20230802,180200,213230236,1619,1619,1619,1619,0
20230802,180100,213230236,1619,1619,1619,1619,0
20230802,180000,213230236,1619,1619,1619,1619,0
20230802,175900,213230236,1619,1619,1619,1619,0
20230802,175800,213230236,1619,1619,1619,1619,0
20230802,175700,213230236,1619,1619,1619,1619,0
20230802,175600,213230236,1619,1619,1619,1619,0
20230802,175500,213230236,1619,1619,1619,1619,0
20230802,175400,213230236,1619,1619,1619,1619,0
20230802,175300,213230236,1619,1619,1619,1619,0
20230802,175200,213230236,1619,1619,1619,1619,0
20230802,175100,213230236,1619,1619,1619,1619,0
20230802,175000,213230236,1619,1619,1619,1619,0
20230802,174900,213230236,1619,1619,1619,1619,0
20230802,174800,213230236,1619,1619,1619,1619,0
20230802,174700,213230236,1619,1619,1619,1619,0
20230802,174600,213230236,1619,1619,1619,1619,0
20230802,174500,213230236,1619,1619,1619,1619,0
20230802,174400,213230236,1619,1619,1619,1619,0
20230802,174300,213230236,1619,1619,1619,1619,0
20230802,174200,213230236,1619,1619,1619,1619,0
20230802,174100,213230236,1619,1619,1619,1619,0
20230802,174000,213230236,1619,1619,1619,1619,0
20230802,173900,213230236,1619,1619,1619,1619,0
20230802,173800,213230236,1619,1619,1619,1619,2359
20230802,173700,213230236,1619,1619,1619,1619,0
20230802,173600,213230236,1619,1619,1619,1619,0
20230802,173500,213230236,1619,1619,1619,1619,0
20230802,173400,213230236,1619,1619,1619,1619,0
20230802,173300,213230236,1619,1619,1619,1619,0
20230802,173200,213230236,1619,1619,1619,1619,0
20230802,173100,213230236,1619,1619,1619,1619,0
20230802,173000,213230236,1619,1619,1619,1619,0
20230802,172900,213230236,1619,1619,1619,1619,0
20230802,172800,213230236,1619,1619,1619,1619,0
20230802,172700,213230236,1619,1619,1619,1619,0
20230802,172600,213230236,1619,1619,1619,1619,0
20230802,172500,213230236,1619,1619,1619,1619,0
20230802,172400,213230236,1619,1619,1619,1619,0
20230802,172300,213230236,1619,1619,1619,1619,0
20230802,172200,213230236,1619,1619,1619,1619,0
20230802,172100,213230236,1619,1619,1619,1619,0
20230802,172000,213230236,1619,1619,1619,1619,0
20230802,171900,213230236,1619,1619,1619,1619,0
20230802,171800,213230236,1619,1619,1619,1619,0
20230802,171700,213230236,1619,1619,1619,1619,0
20230802,171600,213230236,1619,1619,1619,1619,0
20230802,171500,213230236,1619,1619,1619,1619,0
20230802,171400,213230236,1619,1619,1619,1619,0
20230802,171300,213230236,1619,1619,1619,1619,0
20230802,171200,213230236,1619,1619,1619,1619,0
20230802,171100,213230236,1619,1619,1619,1619,0
20230802,171000,213230236,1619,1619,1619,1619,0
20230802,170900,213230236,1619,1619,1619,1619,0
20230802,170800,213230236,1619,1619,1619,1619,2359
20230802,170700,213230236,1619,1619,1619,1619,0
20230802,170600,213230236,1619,1619,1619,1619,0
20230802,170500,213230236,1619,1619,1619,1619,0
20230802,170400,213230236,1619,1619,1619,1619,0
20230802,170300,213230236,1619,1619,1619,1619,0
20230802,170200,213230236,1619,1619,1619,1619,0
20230802,170100,213230236,1619,1619,1619,1619,0
20230802,170000,213230236,1619,1619,1619,1619,0
20230802,165900,213230236,1619,1619,1619,1619,0
20230802,165800,213230236,1619,1619,1619,1619,0
20230802,165700,213230236,1619,1619,1619,1619,0
20230802,165600,213230236,1619,1619,1619,1619,0
20230802,165500,213230236,1619,1619,1619,1619,0
20230802,165400,213230236,1619,1619,1619,1619,0
20230802,165300,213230236,1619,1619,1619,1619,0
20230802,165200,213230236,1619,1619,1619,1619,0
20230802,165100,213230236,1619,1619,1619,1619,0
20230802,165000,213230236,1619,1619,1619,1619,0
20230802,164900,213230236,1619,1619,1619,1619,0
20230802,164800,213230236,1619,1619,1619,1619,0
20230802,164700,213230236,1619,1619,1619,1619,0
20230802,164600,213230236,1619,1619,1619,1619,0
20230802,164500,213230236,1619,1619,1619,1619,0
20230802,164400,213230236,1619,1619,1619,1619,0
20230802,164300,213230236,1619,1619,1619,1619,0
20230802,164200,213230236,1619,1619,1619,1619,0
20230802,164100,213230236,1619,1619,1619,1619,0
20230802,164000,213230236,1619,1619,1619,1619,0
20230802,163900,213230236,1619,1619,1619,1619,0
20230802,163800,213230236,1619,1619,1619,1619,2359
20230802,163700,213230236,1619,1619,1619,1619,0
20230802,163600,213230236,1619,1619,1619,1619,0
20230802,163500,213230236,1619,1619,1619,1619,0
20230802,163400,213230236,1619,1619,1619,1619,0
20230802,163300,213230236,1619,1619,1619,1619,0
20230802,163200,213230236,1619,1619,1619,1619,0
20230802,163100,213230236,1619,1619,1619,1619,0
20230802,163000,213230236,1619,1619,1619,1619,0
20230802,162900,213230236,1619,1619,1619,1619,0
20230802,162800,213230236,1619,1619,1619,1619,0
20230802,162700,213230236,1619,1619,1619,1619,0
20230802,162600,213230236,1619,1619,1619,1619,0
20230802,162500,213230236,1619,1619,1619,1619,0
20230802,162400,213230236,1619,1619,1619,1619,0
20230802,162300,213230236,1619,1619,1619,1619,0
20230802,162200,213230236,1619,1619,1619,1619,0
20230802,162100,213230236,1619,1619,1619,1619,0
20230802,162000,213230236,1619,1619,1619,1619,0
20230802,161900,213230236,1619,1619,1619,1619,0
20230802,161800,213230236,1619,1619,1619,1619,0
20230802,161700,213230236,1619,1619,1619,1619,0
20230802,161600,213230236,1619,1619,1619,1619,0
20230802,161500,213230236,1619,1619,1619,1619,0
20230802,161400,213230236,1619,1619,1619,1619,0
20230802,161300,213230236,1619,1619,1619,1619,0
20230802,161200,213230236,1619,1619,1619,1619,0
20230802,161100,213230236,1619,1619,1619,1619,0
20230802,161000,213230236,1619,1619,1619,1619,0
20230802,160900,213230236,1619,1619,1619,1619,0
20230802,160800,213230236,1619,1619,1619,1619,2359
20230802,160700,213230236,1619,1619,1619,1619,0
20230802,160600,213230236,1619,1619,1619,1619,0
20230802,160500,213230236,1619,1619,1619,1619,0
20230802,160400,213230236,1619,1619,1619,1619,0
20230802,160300,213230236,1619,1619,1619,1619,0
20230802,160200,213230236,1619,1619,1619,1619,0
20230802,160100,213230236,1619,1619,1619,1619,0
20230802,160000,213230236,1619,1619,1619,1619,0
20230802,155900,213230236,1619,1619,1619,1619,0
20230802,155800,213230236,1619,1619,1619,1619,0
20230802,155700,213230236,1619,1619,1619,1619,0
20230802,155600,213230236,1619,1619,1619,1619,0
20230802,155500,213230236,1619,1619,1619,1619,0
20230802,155400,213230236,1619,1619,1619,1619,0
20230802,155300,213230236,1619,1619,1619,1619,0
20230802,155200,213230236,1619,1619,1619,1619,0
20230802,155100,213230236,1619,1619,1619,1619,0
20230802,155000,213230236,1619,1619,1619,1619,0
20230802,154900,213230236,1619,1619,1619,1619,0
20230802,154800,213230236,1619,1619,1619,1619,0
20230802,154700,213230236,1619,1619,1619,1619,0
20230802,154600,213230236,1619,1619,1619,1619,0
20230802,154500,213230236,1619,1619,1619,1619,0
20230802,154400,213230236,1619,1619,1619,1619,0
20230802,154300,213230236,1619,1619,1619,1619,0
20230802,154200,213230236,1619,1619,1619,1619,0
20230802,154100,213230236,1619,1619,1619,1619,0
20230802,154000,213230236,1619,1619,1619,1619,0
20230802,153900,213230236,1619,1619,1619,1619,0
20230802,153800,213230236,1619,1619,1619,1619,2359
20230802,153700,213230236,1619,1619,1619,1619,0
20230802,153600,213230236,1619,1619,1619,1619,0
20230802,153500,213230236,1619,1619,1619,1619,0
20230802,153400,213230236,1619,1619,1619,1619,0
20230802,153300,213230236,1619,1619,1619,1619,0
20230802,153200,213230236,1619,1619,1619,1619,0
20230802,153100,213230236,1619,1619,1619,1619,0
20230802,153000,213230236,1619,1619,1619,1619,2359
20230802,152900,209411015,1617,1617,1617,1617,0
20230802,152800,209411015,1617,1617,1617,1617,0
20230802,152700,209411015,1617,1617,1617,1617,0
20230802,152600,209411015,1617,1617,1617,1617,0
20230802,152500,209411015,1617,1617,1617,1617,0
20230802,152400,209411015,1617,1617,1617,1617,0
20230802,152300,209411015,1617,1617,1617,1617,0
20230802,152200,209411015,1617,1617,1617,1617,0
20230802,152100,209411015,1617,1617,1617,1617,0
20230802,152000,209411015,1617,1617,1617,1617,0
20230802,151900,209411015,1617,1591,1617,1591,905
20230802,151800,207960836,1591,1591,1591,1591,5
20230802,151700,207952881,1596,1591,1596,1591,744
20230802,151600,206767502,1590,1591,1591,1590,4514
20230802,151500,199590069,1591,1592,1592,1590,5200
20230802,151400,191321816,1592,1592,1592,1592,1000
20230802,151300,189729816,1592,1592,1592,1592,0
20230802,151200,189729816,1592,1592,1592,1592,2931
20230802,151100,185063664,1592,1596,1596,1592,1000
20230802,151000,183471499,1597,1598,1598,1597,46
20230802,150900,183398027,1601,1601,1601,1601,0
20230802,150800,183398027,1601,1601,1601,1601,0
20230802,150700,183398027,1601,1601,1601,1601,0
20230802,150600,183398027,1601,1601,1601,1601,0
20230802,150500,183398027,1601,1601,1601,1601,0
20230802,150400,183398027,1601,1601,1601,1601,0
20230802,150300,183398027,1601,1601,1601,1601,0
20230802,150200,183398027,1601,1601,1601,1601,1
20230802,150100,183396426,1598,1598,1598,1598,0
20230802,150000,183396426,1598,1598,1598,1598,0
20230802,145900,183396426,1598,1598,1598,1598,0
20230802,145800,183396426,1598,1598,1598,1598,12
20230802,145700,183377250,1595,1597,1597,1595,829
20230802,145600,182054854,1605,1605,1605,1605,9
20230802,145500,182040409,1602,1602,1602,1602,0
20230802,145400,182040409,1602,1602,1602,1602,0
20230802,145300,182040409,1602,1602,1602,1602,0
20230802,145200,182040409,1602,1603,1603,1602,52
20230802,145100,181957063,1603,1607,1608,1603,38
20230802,145000,181896111,1607,1608,1608,1607,950
20230802,144900,180369416,1620,1620,1620,1620,125
20230802,144800,180166916,1621,1621,1621,1621,60
20230802,144700,180069656,1620,1613,1620,1613,453
20230802,144600,179337103,1612,1610,1612,1610,64
20230802,144500,179234046,1610,1610,1610,1610,100
20230802,144400,179073046,1610,1610,1610,1610,0
20230802,144300,179073046,1610,1610,1610,1610,0
20230802,144200,179073046,1610,1610,1610,1610,136
20230802,144100,178854086,1610,1610,1610,1610,0
20230802,144000,178854086,1610,1610,1610,1610,0
20230802,143900,178854086,1610,1606,1610,1606,575
20230802,143800,177928697,1610,1610,1610,1610,0
20230802,143700,177928697,1610,1607,1610,1607,124
20230802,143600,177729149,1606,1606,1606,1606,0
20230802,143500,177729149,1606,1605,1606,1605,123
20230802,143400,177531729,1604,1604,1604,1604,0
20230802,143300,177531729,1604,1604,1604,1604,0
20230802,143200,177531729,1604,1604,1604,1604,0
20230802,143100,177531729,1604,1596,1604,1596,85
20230802,143000,177396025,1595,1589,1595,1589,2010
20230802,142900,174198794,1589,1589,1589,1589,493
20230802,142800,173415417,1589,1587,1589,1587,4327
20230802,142700,166544160,1587,1587,1587,1587,4724
20230802,142600,159047172,1588,1588,1588,1588,51
20230802,142500,158966184,1588,1588,1588,1588,222
20230802,142400,158613648,1587,1587,1587,1587,272
20230802,142300,158181984,1588,1588,1588,1588,0
20230802,142200,158181984,1588,1588,1588,1588,0
20230802,142100,158181984,1588,1587,1588,1587,4258
20230802,142000,151420298,1588,1587,1588,1587,1018
20230802,141900,149803732,1587,1588,1588,1587,3467
20230802,141800,144298886,1588,1588,1588,1588,5
20230802,141700,144290946,1589,1590,1590,1589,622
20230802,141600,143302415,1590,1590,1590,1590,353
20230802,141500,142741145,1590,1590,1590,1590,0
20230802,141400,142741145,1590,1590,1590,1590,100
20230802,141300,142582145,1590,1590,1590,1590,0
20230802,141200,142582145,1590,1590,1590,1590,325
20230802,141100,142065395,1590,1589,1590,1589,58
20230802,141000,141973228,1589,1589,1589,1589,2
20230802,140900,141970050,1589,1589,1589,1589,0
20230802,140800,141970050,1589,1589,1589,1589,0
20230802,140700,141970050,1589,1590,1590,1589,12
20230802,140600,141950977,1591,1591,1591,1591,0
20230802,140500,141950977,1591,1591,1591,1591,0
20230802,140400,141950977,1591,1591,1591,1591,0
20230802,140300,141950977,1591,1591,1591,1591,224
20230802,140200,141594593,1591,1591,1591,1591,0
20230802,140100,141594593,1591,1591,1591,1591,53
20230802,140000,141510270,1591,1591,1591,1591,0
20230802,135900,141510270,1591,1592,1592,1591,298
20230802,135800,141035958,1592,1592,1592,1592,1
20230802,135700,141034366,1591,1591,1591,1591,19
20230802,135600,141004137,1592,1591,1592,1591,333
20230802,135500,140474020,1592,1592,1592,1592,53
20230802,135400,140389644,1591,1589,1591,1589,220
20230802,135300,140039761,1589,1589,1589,1589,132
20230802,135200,139830013,1588,1588,1588,1588,19
20230802,135100,139799841,1588,1588,1588,1588,112
20230802,135000,139621985,1588,1588,1588,1588,19
20230802,134900,139591813,1588,1589,1589,1588,1060
20230802,134800,137908473,1588,1588,1588,1588,228
20230802,134700,137546409,1588,1588,1588,1588,0
20230802,134600,137546409,1588,1588,1588,1588,54
20230802,134500,137460657,1588,1588,1588,1588,19
20230802,134400,137430485,1588,1588,1588,1588,0
20230802,134300,137430485,1588,1588,1588,1588,0
20230802,134200,137430485,1588,1588,1588,1588,19
20230802,134100,137400313,1588,1588,1588,1588,0
20230802,134000,137400313,1588,1588,1588,1588,850
20230802,133900,136050513,1589,1589,1589,1589,1339
20230802,133800,133922842,1589,1589,1589,1589,0
20230802,133700,133922842,1589,1589,1589,1589,0
20230802,133600,133922842,1589,1588,1589,1588,106
20230802,133500,133754461,1588,1588,1588,1588,0
20230802,133400,133754461,1588,1588,1588,1588,0
20230802,133300,133754461,1588,1588,1588,1588,0
20230802,133200,133754461,1588,1588,1588,1588,0
20230802,133100,133754461,1588,1588,1588,1588,157
20230802,133000,133505145,1588,1588,1588,1588,0
20230802,132900,133505145,1588,1588,1588,1588,4
20230802,132800,133498793,1587,1587,1587,1587,53
20230802,132700,133414682,1588,1588,1588,1588,0
20230802,132600,133414682,1588,1588,1588,1588,446
20230802,132500,132706434,1589,1589,1589,1589,193
20230802,132400,132399757,1590,1590,1590,1590,190
20230802,132300,132097657,1590,1590,1590,1590,0
20230802,132200,132097657,1590,1590,1590,1590,130
20230802,132100,131890957,1589,1589,1589,1589,1
20230802,132000,131889368,1590,1590,1590,1590,458
20230802,131900,131161148,1588,1588,1588,1588,0
20230802,131800,131161148,1588,1592,1592,1588,3754
20230802,131700,125195713,1589,1589,1589,1589,0
20230802,131600,125195713,1589,1589,1589,1589,0
20230802,131500,125195713,1589,1589,1589,1589,0
20230802,131400,125195713,1589,1590,1590,1589,2133
20230802,131300,121805243,1590,1590,1590,1590,0
20230802,131200,121805243,1590,1590,1590,1590,50
20230802,131100,121725743,1591,1593,1593,1591,7336
20230802,131000,110040037,1593,1593,1593,1593,0
20230802,130900,110040037,1593,1593,1593,1593,0
20230802,130800,110040037,1593,1593,1593,1593,0
20230802,130700,110040037,1593,1593,1593,1593,0
20230802,130600,110040037,1593,1593,1593,1593,53
20230802,130500,109955608,1593,1593,1593,1593,0
20230802,130400,109955608,1593,1593,1593,1593,0
20230802,130300,109955608,1593,1593,1593,1593,0
20230802,130200,109955608,1593,1593,1593,1593,0
20230802,130100,109955608,1593,1593,1593,1593,0
20230802,130000,109955608,1593,1593,1593,1593,0
20230802,125900,109955608,1593,1593,1593,1593,320
20230802,125800,109445848,1594,1594,1594,1594,0
20230802,125700,109445848,1594,1594,1594,1594,1254
20230802,125600,107446972,1595,1595,1595,1595,10
20230802,125500,107431022,1595,1595,1595,1595,0
20230802,125400,107431022,1595,1595,1595,1595,0
20230802,125300,107431022,1595,1595,1595,1595,0
20230802,125200,107431022,1595,1595,1595,1595,145
20230802,125100,107199747,1596,1596,1596,1596,104
20230802,125000,107033763,1593,1593,1593,1593,0
20230802,124900,107033763,1593,1593,1593,1593,0
20230802,124800,107033763,1593,1599,1599,1593,1534
20230802,124700,104587171,1600,1602,1602,1600,3
20230802,124600,104582368,1600,1603,1603,1600,35
20230802,124500,104526361,1601,1599,1605,1599,298
20230802,124400,104049844,1598,1598,1598,1598,0
20230802,124300,104049844,1598,1598,1598,1598,53
20230802,124200,103965150,1599,1599,1599,1599,100
20230802,124100,103805250,1599,1599,1599,1599,217
20230802,124000,103458267,1597,1597,1597,1597,0
20230802,123900,103458267,1597,1596,1597,1596,212
20230802,123800,103119756,1593,1593,1593,1593,0
20230802,123700,103119756,1593,1593,1593,1593,0
20230802,123600,103119756,1593,1593,1593,1593,0
20230802,123500,103119756,1593,1593,1593,1593,0
20230802,123400,103119756,1593,1593,1593,1593,295
20230802,123300,102649821,1598,1598,1598,1598,0
20230802,123200,102649821,1598,1598,1598,1598,0
20230802,123100,102649821,1598,1598,1598,1598,0
20230802,123000,102649821,1598,1598,1598,1598,0
20230802,122900,102649821,1598,1597,1598,1597,54
20230802,122800,102563582,1596,1596,1596,1596,2
20230802,122700,102560390,1593,1593,1593,1593,0
20230802,122600,102560390,1593,1593,1593,1593,0
20230802,122500,102560390,1593,1593,1593,1593,0
20230802,122400,102560390,1593,1593,1593,1593,0
20230802,122300,102560390,1593,1593,1593,1593,0
20230802,122200,102560390,1593,1593,1593,1593,0
20230802,122100,102560390,1593,1593,1593,1593,0
20230802,122000,102560390,1593,1595,1595,1593,258
20230802,121900,102149394,1598,1598,1598,1598,0
20230802,121800,102149394,1598,1598,1598,1598,0
20230802,121700,102149394,1598,1598,1598,1598,0
20230802,121600,102149394,1598,1598,1598,1598,0
20230802,121500,102149394,1598,1598,1598,1598,0
20230802,121400,102149394,1598,1598,1598,1598,0
20230802,121300,102149394,1598,1598,1598,1598,0
20230802,121200,102149394,1598,1598,1598,1598,100
20230802,121100,101989594,1598,1598,1598,1598,44
20230802,121000,101919282,1595,1595,1595,1595,51
20230802,120900,101837937,1594,1594,1594,1594,0
20230802,120800,101837937,1594,1594,1594,1594,423
20230802,120700,101163675,1593,1593,1593,1593,121
20230802,120600,100970922,1593,1593,1593,1593,0
20230802,120500,100970922,1593,1593,1593,1593,0
20230802,120400,100970922,1593,1593,1593,1593,0
20230802,120300,100970922,1593,1593,1593,1593,9
20230802,120200,100956585,1593,1593,1593,1593,0
20230802,120100,100956585,1593,1593,1593,1593,0
20230802,120000,100956585,1593,1593,1593,1593,0
20230802,115900,100956585,1593,1593,1593,1593,0
20230802,115800,100956585,1593,1593,1593,1593,52
20230802,115700,100873749,1593,1593,1593,1593,1
20230802,115600,100872156,1590,1590,1590,1590,0
20230802,115500,100872156,1590,1590,1590,1590,0
20230802,115400,100872156,1590,1589,1590,1589,35
20230802,115300,100816520,1589,1589,1589,1589,0
20230802,115200,100816520,1589,1589,1589,1589,0
20230802,115100,100816520,1589,1589,1589,1589,90
20230802,115000,100673510,1589,1589,1589,1589,13
20230802,114900,100652853,1588,1588,1588,1588,0
20230802,114800,100652853,1588,1588,1588,1588,0
20230802,114700,100652853,1588,1588,1588,1588,1
20230802,114600,100651265,1588,1588,1588,1588,0
20230802,114500,100651265,1588,1588,1588,1588,45
20230802,114400,100579805,1588,1589,1589,1588,155
20230802,114300,100333612,1588,1588,1588,1588,0
20230802,114200,100333612,1588,1588,1588,1588,0
20230802,114100,100333612,1588,1588,1588,1588,306
20230802,114000,99847684,1588,1588,1588,1588,0
20230802,113900,99847684,1588,1588,1588,1588,0
20230802,113800,99847684,1588,1588,1588,1588,0
20230802,113700,99847684,1588,1588,1588,1588,0
20230802,113600,99847684,1588,1588,1588,1588,30
20230802,113500,99800044,1588,1588,1588,1588,851
20230802,113400,98448656,1588,1588,1588,1588,0
20230802,113300,98448656,1588,1588,1588,1588,955
20230802,113200,96932116,1588,1588,1588,1588,0
20230802,113100,96932116,1588,1594,1594,1588,7
20230802,113000,96920994,1595,1595,1595,1595,0
20230802,112900,96920994,1595,1595,1595,1595,0
20230802,112800,96920994,1595,1595,1595,1595,0
20230802,112700,96920994,1595,1591,1595,1590,1052
20230802,112600,95248111,1595,1595,1595,1595,0
20230802,112500,95248111,1595,1595,1595,1595,0
20230802,112400,95248111,1595,1595,1595,1595,0
20230802,112300,95248111,1595,1595,1595,1595,0
20230802,112200,95248111,1595,1598,1598,1595,8705
20230802,112100,81341511,1599,1599,1599,1599,804
20230802,112000,80055915,1599,1600,1600,1599,1010
20230802,111900,78440915,1605,1605,1605,1605,0
20230802,111800,78440915,1605,1605,1605,1605,0
20230802,111700,78440915,1605,1605,1605,1605,1
20230802,111600,78439310,1599,1599,1599,1599,500
20230802,111500,77639810,1599,1599,1599,1599,0
20230802,111400,77639810,1599,1599,1599,1599,0
20230802,111300,77639810,1599,1599,1599,1599,0
20230802,111200,77639810,1599,1599,1599,1599,985
20230802,111100,76064795,1600,1600,1600,1600,15
20230802,111000,76040795,1600,1600,1600,1600,0
20230802,110900,76040795,1600,1600,1600,1600,0
20230802,110800,76040795,1600,1600,1600,1600,0
20230802,110700,76040795,1600,1600,1600,1600,0
20230802,110600,76040795,1600,1600,1600,1600,0
20230802,110500,76040795,1600,1600,1600,1600,0
20230802,110400,76040795,1600,1600,1600,1600,1109
20230802,110300,74266395,1598,1598,1598,1598,0
20230802,110200,74266395,1598,1598,1598,1598,1
20230802,110100,74264797,1600,1600,1600,1600,1092
20230802,110000,72517597,1601,1601,1601,1601,2729
20230802,105900,68148468,1602,1602,1602,1602,1454
20230802,105800,65819160,1603,1603,1603,1603,551
20230802,105700,64935907,1603,1603,1603,1603,0
20230802,105600,64935907,1603,1603,1603,1603,0
20230802,105500,64935907,1603,1603,1603,1603,0
20230802,105400,64935907,1603,1603,1603,1603,0
20230802,105300,64935907,1603,1603,1603,1603,0
20230802,105200,64935907,1603,1603,1603,1603,0
20230802,105100,64935907,1603,1608,1608,1603,250
20230802,105000,64534927,1615,1615,1615,1615,0
20230802,104900,64534927,1615,1615,1615,1615,20
20230802,104800,64502627,1609,1609,1609,1609,249
20230802,104700,64101986,1609,1609,1609,1609,0
20230802,104600,64101986,1609,1609,1609,1609,526
20230802,104500,63255652,1616,1616,1616,1616,0
20230802,104400,63255652,1616,1616,1616,1616,0
20230802,104300,63255652,1616,1616,1616,1616,0
20230802,104200,63255652,1616,1616,1616,1616,0
20230802,104100,63255652,1616,1616,1616,1616,0
20230802,104000,63255652,1616,1616,1616,1616,0
20230802,103900,63255652,1616,1616,1616,1616,0
20230802,103800,63255652,1616,1616,1616,1616,0
20230802,103700,63255652,1616,1616,1616,1616,0
20230802,103600,63255652,1616,1616,1616,1616,0
20230802,103500,63255652,1616,1616,1616,1616,0
20230802,103400,63255652,1616,1616,1616,1616,0
20230802,103300,63255652,1616,1616,1616,1616,6
20230802,103200,63245956,1614,1614,1614,1614,0
20230802,103100,63245956,1614,1614,1614,1614,822
20230802,103000,61919248,1616,1616,1616,1616,0
20230802,102900,61919248,1616,1616,1616,1616,51
20230802,102800,61836832,1612,1602,1612,1602,276
20230802,102700,61391940,1602,1605,1605,1602,2000
20230802,102600,58187934,1602,1604,1604,1602,366
20230802,102500,57601459,1601,1601,1601,1601,0
20230802,102400,57601459,1601,1601,1601,1601,0
20230802,102300,57601459,1601,1601,1601,1601,0
20230802,102200,57601459,1601,1601,1601,1601,0
20230802,102100,57601459,1601,1618,1618,1600,1610
20230802,102000,55018742,1618,1618,1618,1618,0
20230802,101900,55018742,1618,1618,1618,1618,0
20230802,101800,55018742,1618,1621,1621,1618,6462
20230802,101700,44549371,1622,1622,1622,1622,14
20230802,101600,44526663,1622,1622,1622,1622,5
20230802,101500,44518553,1622,1622,1622,1622,37
20230802,101400,44458539,1622,1622,1622,1622,0
20230802,101300,44458539,1622,1622,1622,1622,0
20230802,101200,44458539,1622,1622,1622,1622,729
20230802,101100,43276101,1622,1622,1622,1622,0
20230802,101000,43276101,1622,1623,1623,1622,201
20230802,100900,42950023,1623,1623,1623,1623,1010
20230802,100800,41310793,1624,1624,1624,1624,0
20230802,100700,41310793,1624,1624,1624,1624,0
20230802,100600,41310793,1624,1624,1624,1624,0
20230802,100500,41310793,1624,1628,1628,1624,1774
20230802,100400,38428631,1637,1637,1637,1637,0
20230802,100300,38428631,1637,1637,1637,1637,0
20230802,100200,38428631,1637,1637,1637,1637,0
20230802,100100,38428631,1637,1637,1637,1637,0
20230802,100000,38428631,1637,1637,1637,1637,11
20230802,095900,38410624,1637,1637,1637,1637,0
20230802,095800,38410624,1637,1637,1637,1637,200
20230802,095700,38083224,1627,1627,1627,1627,1
20230802,095600,38081597,1625,1625,1625,1625,0
20230802,095500,38081597,1625,1625,1625,1625,0
20230802,095400,38081597,1625,1625,1625,1625,0
20230802,095300,38081597,1625,1625,1625,1625,0
20230802,095200,38081597,1625,1625,1625,1625,0
20230802,095100,38081597,1625,1625,1625,1625,0
20230802,095000,38081597,1625,1625,1625,1625,0
20230802,094900,38081597,1625,1629,1629,1625,1739
20230802,094800,35254590,1638,1638,1638,1638,0
20230802,094700,35254590,1638,1638,1638,1638,0
20230802,094600,35254590,1638,1638,1638,1638,2
20230802,094500,35251314,1639,1639,1639,1639,0
20230802,094400,35251314,1639,1639,1639,1639,0
20230802,094300,35251314,1639,1639,1639,1639,0
20230802,094200,35251314,1639,1639,1639,1639,0
20230802,094100,35251314,1639,1639,1639,1639,0
20230802,094000,35251314,1639,1639,1639,1639,1
20230802,093900,35249675,1639,1638,1639,1638,588
20230802,093800,34286114,1638,1638,1638,1638,0
20230802,093700,34286114,1638,1638,1638,1638,0
20230802,093600,34286114,1638,1638,1638,1638,1
20230802,093500,34284476,1630,1630,1630,1630,0
20230802,093400,34284476,1630,1630,1630,1630,0
20230802,093300,34284476,1630,1630,1630,1630,0
20230802,093200,34284476,1630,1630,1630,1630,0
20230802,093100,34284476,1630,1630,1630,1630,4
20230802,093000,34277956,1632,1632,1632,1632,4
20230802,092900,34271428,1631,1631,1631,1631,61
20230802,092800,34171937,1639,1639,1639,1639,0
20230802,092700,34171937,1639,1639,1639,1639,0
20230802,092600,34171937,1639,1639,1639,1639,100
20230802,092500,34008037,1639,1639,1639,1639,0
20230802,092400,34008037,1639,1639,1639,1639,11
20230802,092300,33990008,1625,1625,1625,1625,0
20230802,092200,33990008,1625,1625,1625,1625,0
20230802,092100,33990008,1625,1639,1639,1625,29
20230802,092000,33942869,1640,1640,1640,1640,0
20230802,091900,33942869,1640,1640,1640,1640,0
20230802,091800,33942869,1640,1640,1640,1640,0
20230802,091700,33942869,1640,1640,1640,1640,0
20230802,091600,33942869,1640,1642,1642,1640,11
20230802,091500,33924827,1642,1623,1642,1623,10
20230802,091400,33908540,1622,1622,1622,1622,0
20230802,091300,33908540,1622,1622,1622,1622,0
20230802,091200,33908540,1622,1630,1630,1622,3523
20230802,091100,28188502,1643,1643,1643,1643,0
20230802,091000,28188502,1643,1643,1643,1643,30
20230802,090900,28139212,1643,1643,1643,1643,200
20230802,090800,27810612,1643,1643,1643,1643,1000
20230802,090700,26167612,1643,1643,1643,1643,21
20230802,090600,26133109,1629,1629,1629,1629,0
20230802,090500,26133109,1629,1627,1629,1627,2769
20230802,090400,21627382,1627,1627,1627,1627,1
20230802,090300,21625755,1616,1616,1616,1616,0
20230802,090200,21625755,1616,1601,1616,1600,1512
20230802,090100,19199104,1601,1603,1603,1600,1420
20230802,090000,16924146,1605,1627,1627,1603,10343