KissMeData/031860/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190600,891741213,1055,1055,1055,1055,9298
20230802,190500,891741213,1055,1055,1055,1055,0
20230802,190400,891741213,1055,1055,1055,1055,0
20230802,190300,891741213,1055,1055,1055,1055,0
20230802,190200,891741213,1055,1055,1055,1055,0
20230802,190100,891741213,1055,1055,1055,1055,0
20230802,190000,891741213,1055,1055,1055,1055,0
20230802,185900,891741213,1055,1055,1055,1055,0
20230802,185800,891741213,1055,1055,1055,1055,0
20230802,185700,891741213,1055,1055,1055,1055,0
20230802,185600,891741213,1055,1055,1055,1055,0
20230802,185500,891741213,1055,1055,1055,1055,0
20230802,185400,891741213,1055,1055,1055,1055,0
20230802,185300,891741213,1055,1055,1055,1055,0
20230802,185200,891741213,1055,1055,1055,1055,0
20230802,185100,891741213,1055,1055,1055,1055,0
20230802,185000,891741213,1055,1055,1055,1055,0
20230802,184900,891741213,1055,1055,1055,1055,0
20230802,184800,891741213,1055,1055,1055,1055,0
20230802,184700,891741213,1055,1055,1055,1055,0
20230802,184600,891741213,1055,1055,1055,1055,0
20230802,184500,891741213,1055,1055,1055,1055,0
20230802,184400,891741213,1055,1055,1055,1055,0
20230802,184300,891741213,1055,1055,1055,1055,0
20230802,184200,891741213,1055,1055,1055,1055,0
20230802,184100,891741213,1055,1055,1055,1055,0
20230802,184000,891741213,1055,1055,1055,1055,0
20230802,183900,891741213,1055,1055,1055,1055,0
20230802,183800,891741213,1055,1055,1055,1055,0
20230802,183700,891741213,1055,1055,1055,1055,0
20230802,183600,891741213,1055,1055,1055,1055,9298
20230802,183500,891741213,1055,1055,1055,1055,0
20230802,183400,891741213,1055,1055,1055,1055,0
20230802,183300,891741213,1055,1055,1055,1055,0
20230802,183200,891741213,1055,1055,1055,1055,0
20230802,183100,891741213,1055,1055,1055,1055,0
20230802,183000,891741213,1055,1055,1055,1055,0
20230802,182900,891741213,1055,1055,1055,1055,0
20230802,182800,891741213,1055,1055,1055,1055,0
20230802,182700,891741213,1055,1055,1055,1055,0
20230802,182600,891741213,1055,1055,1055,1055,0
20230802,182500,891741213,1055,1055,1055,1055,0
20230802,182400,891741213,1055,1055,1055,1055,0
20230802,182300,891741213,1055,1055,1055,1055,0
20230802,182200,891741213,1055,1055,1055,1055,0
20230802,182100,891741213,1055,1055,1055,1055,0
20230802,182000,891741213,1055,1055,1055,1055,0
20230802,181900,891741213,1055,1055,1055,1055,0
20230802,181800,891741213,1055,1055,1055,1055,0
20230802,181700,891741213,1055,1055,1055,1055,0
20230802,181600,891741213,1055,1055,1055,1055,0
20230802,181500,891741213,1055,1055,1055,1055,0
20230802,181400,891741213,1055,1055,1055,1055,0
20230802,181300,891741213,1055,1055,1055,1055,0
20230802,181200,891741213,1055,1055,1055,1055,0
20230802,181100,891741213,1055,1055,1055,1055,0
20230802,181000,891741213,1055,1055,1055,1055,0
20230802,180900,891741213,1055,1055,1055,1055,0
20230802,180800,891741213,1055,1055,1055,1055,0
20230802,180700,891741213,1055,1055,1055,1055,0
20230802,180600,891741213,1055,1055,1055,1055,9298
20230802,180500,891741213,1055,1055,1055,1055,0
20230802,180400,891741213,1055,1055,1055,1055,0
20230802,180300,891741213,1055,1055,1055,1055,0
20230802,180200,891741213,1055,1055,1055,1055,0
20230802,180100,891741213,1055,1055,1055,1055,0
20230802,180000,891741213,1055,1055,1055,1055,0
20230802,175900,891741213,1055,1055,1055,1055,0
20230802,175800,891741213,1055,1055,1055,1055,0
20230802,175700,891741213,1055,1055,1055,1055,0
20230802,175600,891741213,1055,1055,1055,1055,0
20230802,175500,891741213,1055,1055,1055,1055,0
20230802,175400,891741213,1055,1055,1055,1055,0
20230802,175300,891741213,1055,1055,1055,1055,0
20230802,175200,891741213,1055,1055,1055,1055,0
20230802,175100,891741213,1055,1055,1055,1055,0
20230802,175000,891741213,1055,1055,1055,1055,0
20230802,174900,891741213,1055,1055,1055,1055,0
20230802,174800,891741213,1055,1055,1055,1055,0
20230802,174700,891741213,1055,1055,1055,1055,0
20230802,174600,891741213,1055,1055,1055,1055,0
20230802,174500,891741213,1055,1055,1055,1055,0
20230802,174400,891741213,1055,1055,1055,1055,0
20230802,174300,891741213,1055,1055,1055,1055,0
20230802,174200,891741213,1055,1055,1055,1055,0
20230802,174100,891741213,1055,1055,1055,1055,0
20230802,174000,891741213,1055,1055,1055,1055,0
20230802,173900,891741213,1055,1055,1055,1055,0
20230802,173800,891741213,1055,1055,1055,1055,0
20230802,173700,891741213,1055,1055,1055,1055,0
20230802,173600,891741213,1055,1055,1055,1055,9298
20230802,173500,891741213,1055,1055,1055,1055,0
20230802,173400,891741213,1055,1055,1055,1055,0
20230802,173300,891741213,1055,1055,1055,1055,0
20230802,173200,891741213,1055,1055,1055,1055,0
20230802,173100,891741213,1055,1055,1055,1055,0
20230802,173000,891741213,1055,1055,1055,1055,0
20230802,172900,891741213,1055,1055,1055,1055,0
20230802,172800,891741213,1055,1055,1055,1055,0
20230802,172700,891741213,1055,1055,1055,1055,0
20230802,172600,891741213,1055,1055,1055,1055,0
20230802,172500,891741213,1055,1055,1055,1055,0
20230802,172400,891741213,1055,1055,1055,1055,0
20230802,172300,891741213,1055,1055,1055,1055,0
20230802,172200,891741213,1055,1055,1055,1055,0
20230802,172100,891741213,1055,1055,1055,1055,0
20230802,172000,891741213,1055,1055,1055,1055,0
20230802,171900,891741213,1055,1055,1055,1055,0
20230802,171800,891741213,1055,1055,1055,1055,0
20230802,171700,891741213,1055,1055,1055,1055,0
20230802,171600,891741213,1055,1055,1055,1055,0
20230802,171500,891741213,1055,1055,1055,1055,0
20230802,171400,891741213,1055,1055,1055,1055,0
20230802,171300,891741213,1055,1055,1055,1055,0
20230802,171200,891741213,1055,1055,1055,1055,0
20230802,171100,891741213,1055,1055,1055,1055,0
20230802,171000,891741213,1055,1055,1055,1055,0
20230802,170900,891741213,1055,1055,1055,1055,0
20230802,170800,891741213,1055,1055,1055,1055,0
20230802,170700,891741213,1055,1055,1055,1055,0
20230802,170600,891741213,1055,1055,1055,1055,9298
20230802,170500,891741213,1055,1055,1055,1055,0
20230802,170400,891741213,1055,1055,1055,1055,0
20230802,170300,891741213,1055,1055,1055,1055,0
20230802,170200,891741213,1055,1055,1055,1055,0
20230802,170100,891741213,1055,1055,1055,1055,0
20230802,170000,891741213,1055,1055,1055,1055,0
20230802,165900,891741213,1055,1055,1055,1055,0
20230802,165800,891741213,1055,1055,1055,1055,0
20230802,165700,891741213,1055,1055,1055,1055,0
20230802,165600,891741213,1055,1055,1055,1055,0
20230802,165500,891741213,1055,1055,1055,1055,0
20230802,165400,891741213,1055,1055,1055,1055,0
20230802,165300,891741213,1055,1055,1055,1055,0
20230802,165200,891741213,1055,1055,1055,1055,0
20230802,165100,891741213,1055,1055,1055,1055,0
20230802,165000,891741213,1055,1055,1055,1055,0
20230802,164900,891741213,1055,1055,1055,1055,0
20230802,164800,891741213,1055,1055,1055,1055,0
20230802,164700,891741213,1055,1055,1055,1055,0
20230802,164600,891741213,1055,1055,1055,1055,0
20230802,164500,891741213,1055,1055,1055,1055,0
20230802,164400,891741213,1055,1055,1055,1055,0
20230802,164300,891741213,1055,1055,1055,1055,0
20230802,164200,891741213,1055,1055,1055,1055,0
20230802,164100,891741213,1055,1055,1055,1055,0
20230802,164000,891741213,1055,1055,1055,1055,0
20230802,163900,891741213,1055,1055,1055,1055,0
20230802,163800,891741213,1055,1055,1055,1055,0
20230802,163700,891741213,1055,1055,1055,1055,0
20230802,163600,891741213,1055,1055,1055,1055,9298
20230802,163500,891741213,1055,1055,1055,1055,0
20230802,163400,891741213,1055,1055,1055,1055,0
20230802,163300,891741213,1055,1055,1055,1055,0
20230802,163200,891741213,1055,1055,1055,1055,0
20230802,163100,891741213,1055,1055,1055,1055,0
20230802,163000,891741213,1055,1055,1055,1055,0
20230802,162900,891741213,1055,1055,1055,1055,0
20230802,162800,891741213,1055,1055,1055,1055,0
20230802,162700,891741213,1055,1055,1055,1055,0
20230802,162600,891741213,1055,1055,1055,1055,0
20230802,162500,891741213,1055,1055,1055,1055,0
20230802,162400,891741213,1055,1055,1055,1055,0
20230802,162300,891741213,1055,1055,1055,1055,0
20230802,162200,891741213,1055,1055,1055,1055,0
20230802,162100,891741213,1055,1055,1055,1055,0
20230802,162000,891741213,1055,1055,1055,1055,0
20230802,161900,891741213,1055,1055,1055,1055,0
20230802,161800,891741213,1055,1055,1055,1055,0
20230802,161700,891741213,1055,1055,1055,1055,0
20230802,161600,891741213,1055,1055,1055,1055,0
20230802,161500,891741213,1055,1055,1055,1055,0
20230802,161400,891741213,1055,1055,1055,1055,0
20230802,161300,891741213,1055,1055,1055,1055,0
20230802,161200,891741213,1055,1055,1055,1055,0
20230802,161100,891741213,1055,1055,1055,1055,0
20230802,161000,891741213,1055,1055,1055,1055,0
20230802,160900,891741213,1055,1055,1055,1055,0
20230802,160800,891741213,1055,1055,1055,1055,0
20230802,160700,891741213,1055,1055,1055,1055,0
20230802,160600,891741213,1055,1055,1055,1055,9298
20230802,160500,891741213,1055,1055,1055,1055,0
20230802,160400,891741213,1055,1055,1055,1055,0
20230802,160300,891741213,1055,1055,1055,1055,0
20230802,160200,891741213,1055,1055,1055,1055,0
20230802,160100,891741213,1055,1055,1055,1055,0
20230802,160000,891741213,1055,1055,1055,1055,0
20230802,155900,891741213,1055,1055,1055,1055,0
20230802,155800,891741213,1055,1055,1055,1055,0
20230802,155700,891741213,1055,1055,1055,1055,0
20230802,155600,891741213,1055,1055,1055,1055,0
20230802,155500,891741213,1055,1055,1055,1055,0
20230802,155400,891741213,1055,1055,1055,1055,0
20230802,155300,891741213,1055,1055,1055,1055,0
20230802,155200,891741213,1055,1055,1055,1055,0
20230802,155100,891741213,1055,1055,1055,1055,0
20230802,155000,891741213,1055,1055,1055,1055,0
20230802,154900,891741213,1055,1055,1055,1055,0
20230802,154800,891741213,1055,1055,1055,1055,0
20230802,154700,891741213,1055,1055,1055,1055,0
20230802,154600,891741213,1055,1055,1055,1055,0
20230802,154500,891741213,1055,1055,1055,1055,0
20230802,154400,891741213,1055,1055,1055,1055,0
20230802,154300,891741213,1055,1055,1055,1055,0
20230802,154200,891741213,1055,1055,1055,1055,0
20230802,154100,891741213,1055,1055,1055,1055,0
20230802,154000,891741213,1055,1055,1055,1055,0
20230802,153900,891741213,1055,1055,1055,1055,0
20230802,153800,891741213,1055,1055,1055,1055,0
20230802,153700,891741213,1055,1055,1055,1055,0
20230802,153600,891741213,1055,1055,1055,1055,9298
20230802,153500,891741213,1055,1055,1055,1055,0
20230802,153400,891741213,1055,1055,1055,1055,0
20230802,153300,891741213,1055,1055,1055,1055,0
20230802,153200,891741213,1055,1055,1055,1055,0
20230802,153100,891741213,1055,1055,1055,1055,0
20230802,153000,891741213,1055,1055,1055,1055,9298
20230802,152900,881931823,1060,1060,1060,1060,0
20230802,152800,881931823,1060,1060,1060,1060,0
20230802,152700,881931823,1060,1060,1060,1060,0
20230802,152600,881931823,1060,1060,1060,1060,0
20230802,152500,881931823,1060,1060,1060,1060,0
20230802,152400,881931823,1060,1060,1060,1060,0
20230802,152300,881931823,1060,1060,1060,1060,0
20230802,152200,881931823,1060,1060,1060,1060,0
20230802,152100,881931823,1060,1060,1060,1060,0
20230802,152000,881931823,1060,1060,1060,1060,0
20230802,151900,881931823,1060,1059,1060,1059,242
20230802,151800,881675319,1055,1059,1059,1055,6578
20230802,151700,874731148,1056,1056,1056,1056,946
20230802,151600,873732172,1061,1061,1061,1061,32
20230802,151500,873698220,1056,1056,1056,1056,0
20230802,151400,873698220,1056,1058,1058,1056,8000
20230802,151300,865248056,1061,1061,1061,1061,1607
20230802,151200,863543029,1061,1061,1061,1061,30
20230802,151100,863511199,1061,1060,1061,1060,1614
20230802,151000,861798757,1061,1058,1061,1056,6761
20230802,150900,854656190,1057,1057,1057,1057,0
20230802,150800,854656190,1057,1057,1057,1057,0
20230802,150700,854656190,1057,1057,1057,1057,3502
20230802,150600,850954576,1061,1061,1061,1061,0
20230802,150500,850954576,1061,1061,1061,1061,0
20230802,150400,850954576,1061,1061,1061,1061,1
20230802,150300,850953515,1057,1060,1060,1057,9000
20230802,150200,841431938,1060,1061,1061,1060,5011
20230802,150100,836119821,1061,1061,1061,1061,0
20230802,150000,836119821,1061,1061,1061,1061,1
20230802,145900,836118760,1061,1061,1061,1061,0
20230802,145800,836118760,1061,1060,1061,1060,405
20230802,145700,835689355,1060,1060,1060,1060,3450
20230802,145600,832032355,1060,1060,1060,1060,3
20230802,145500,832029175,1060,1060,1060,1060,0
20230802,145400,832029175,1060,1060,1060,1060,500
20230802,145300,831499175,1060,1060,1060,1060,0
20230802,145200,831499175,1060,1060,1060,1060,0
20230802,145100,831499175,1060,1060,1060,1060,0
20230802,145000,831499175,1060,1060,1060,1060,0
20230802,144900,831499175,1060,1060,1060,1060,0
20230802,144800,831499175,1060,1060,1060,1060,151
20230802,144700,831339115,1060,1060,1060,1060,141
20230802,144600,831189655,1060,1060,1060,1060,141
20230802,144500,831040195,1060,1060,1060,1060,3441
20230802,144400,827392735,1060,1061,1061,1060,2063
20230802,144300,825205954,1060,1060,1060,1060,0
20230802,144200,825205954,1060,1063,1063,1060,1491
20230802,144100,823621024,1063,1063,1063,1063,0
20230802,144000,823621024,1063,1063,1063,1063,500
20230802,143900,823089524,1066,1066,1066,1066,1
20230802,143800,823088458,1063,1060,1063,1060,9722
20230802,143700,812756012,1060,1060,1060,1060,572
20230802,143600,812149692,1060,1058,1060,1057,8500
20230802,143500,803143656,1060,1060,1060,1060,1
20230802,143400,803142596,1056,1060,1060,1056,2371
20230802,143300,800638511,1058,1057,1058,1057,38
20230802,143200,800598325,1056,1056,1056,1055,9187
20230802,143100,790900876,1056,1056,1056,1056,1003
20230802,143000,789841708,1057,1057,1057,1057,1002
20230802,142900,788782594,1056,1056,1056,1056,100
20230802,142800,788676994,1062,1062,1062,1062,0
20230802,142700,788676994,1062,1062,1062,1062,0
20230802,142600,788676994,1062,1062,1062,1062,0
20230802,142500,788676994,1062,1062,1062,1062,1
20230802,142400,788675932,1052,1061,1061,1051,103017
20230802,142300,680218970,1060,1060,1060,1060,0
20230802,142200,680218970,1060,1061,1061,1060,6865
20230802,142100,672939975,1066,1066,1066,1066,0
20230802,142000,672939975,1066,1060,1066,1060,5747
20230802,141900,666848149,1067,1062,1067,1061,201
20230802,141800,666634878,1058,1066,1066,1058,50000
20230802,141700,613664267,1072,1073,1073,1072,351
20230802,141600,613287645,1073,1073,1073,1073,0
20230802,141500,613287645,1073,1073,1073,1073,0
20230802,141400,613287645,1073,1073,1073,1073,0
20230802,141300,613287645,1073,1073,1073,1073,0
20230802,141200,613287645,1073,1073,1073,1073,0
20230802,141100,613287645,1073,1073,1073,1073,1
20230802,141000,613286572,1066,1067,1067,1066,1000
20230802,140900,612220554,1067,1067,1067,1067,900
20230802,140800,611260254,1073,1073,1073,1073,497
20230802,140700,610726973,1073,1073,1073,1073,3
20230802,140600,610723754,1074,1074,1074,1074,1
20230802,140500,610722680,1076,1073,1076,1072,5000
20230802,140400,605345340,1074,1075,1075,1074,65
20230802,140300,605275525,1075,1075,1075,1075,0
20230802,140200,605275525,1075,1073,1075,1073,1002
20230802,140100,604200377,1074,1076,1076,1074,2201
20230802,140000,601833822,1076,1079,1079,1076,240
20230802,135900,601574982,1079,1078,1079,1078,802
20230802,135800,600709825,1079,1074,1079,1074,6600
20230802,135700,593611708,1072,1070,1072,1070,8746
20230802,135600,584250346,1069,1068,1069,1068,2139
20230802,135500,581964165,1068,1067,1068,1067,86
20230802,135400,581872323,1067,1066,1067,1066,14594
20230802,135300,566314525,1064,1064,1064,1064,0
20230802,135200,566314525,1064,1064,1064,1064,0
20230802,135100,566314525,1064,1064,1064,1064,0
20230802,135000,566314525,1064,1064,1064,1064,0
20230802,134900,566314525,1064,1064,1064,1064,125
20230802,134800,566181525,1064,1064,1064,1064,0
20230802,134700,566181525,1064,1064,1064,1064,12
20230802,134600,566168757,1064,1064,1064,1064,1627
20230802,134500,564437629,1063,1063,1063,1063,0
20230802,134400,564437629,1063,1063,1063,1063,0
20230802,134300,564437629,1063,1063,1063,1063,0
20230802,134200,564437629,1063,1063,1063,1063,0
20230802,134100,564437629,1063,1063,1063,1063,65
20230802,134000,564368534,1062,1062,1062,1062,0
20230802,133900,564368534,1062,1062,1062,1062,4783
20230802,133800,559288988,1063,1063,1063,1063,0
20230802,133700,559288988,1063,1063,1063,1063,3935
20230802,133600,555106083,1063,1063,1063,1063,0
20230802,133500,555106083,1063,1063,1063,1063,1666
20230802,133400,553335125,1063,1063,1063,1063,1001
20230802,133300,552271062,1063,1063,1063,1063,6
20230802,133200,552264684,1066,1066,1066,1066,0
20230802,133100,552264684,1066,1066,1066,1066,0
20230802,133000,552264684,1066,1066,1066,1066,0
20230802,132900,552264684,1066,1066,1066,1066,1084
20230802,132800,551109140,1066,1066,1066,1066,198
20230802,132700,550898072,1066,1066,1066,1066,1666
20230802,132600,549122116,1066,1066,1066,1066,1001
20230802,132500,548055050,1066,1066,1066,1066,0
20230802,132400,548055050,1066,1066,1066,1066,0
20230802,132300,548055050,1066,1066,1066,1066,0
20230802,132200,548055050,1066,1066,1066,1066,1019
20230802,132100,546968796,1066,1065,1066,1065,281
20230802,132000,546669300,1066,1066,1066,1066,0
20230802,131900,546669300,1066,1066,1066,1066,0
20230802,131800,546669300,1066,1066,1066,1066,200
20230802,131700,546456100,1066,1065,1066,1065,830
20230802,131600,545571400,1062,1063,1063,1062,3712
20230802,131500,541628260,1065,1065,1065,1065,20
20230802,131400,541606960,1063,1063,1063,1063,500
20230802,131300,541075460,1063,1063,1063,1063,0
20230802,131200,541075460,1063,1063,1063,1063,0
20230802,131100,541075460,1063,1063,1063,1063,0
20230802,131000,541075460,1063,1063,1063,1063,0
20230802,130900,541075460,1063,1063,1063,1063,3604
20230802,130800,537244408,1061,1061,1061,1061,3446
20230802,130700,533588202,1062,1062,1062,1062,726
20230802,130600,532817190,1063,1063,1063,1063,1029
20230802,130500,531723363,1063,1063,1063,1063,90
20230802,130400,531627693,1063,1063,1063,1063,900
20230802,130300,530670993,1061,1062,1062,1061,8511
20230802,130200,521635669,1062,1063,1063,1062,140
20230802,130100,521486909,1063,1064,1064,1063,6940
20230802,130000,514109417,1064,1064,1064,1064,0
20230802,125900,514109417,1064,1064,1064,1064,2028
20230802,125800,511951625,1065,1065,1065,1065,2536
20230802,125700,509250785,1069,1069,1069,1069,0
20230802,125600,509250785,1069,1069,1069,1069,0
20230802,125500,509250785,1069,1069,1069,1069,0
20230802,125400,509250785,1069,1069,1069,1069,0
20230802,125300,509250785,1069,1069,1069,1069,0
20230802,125200,509250785,1069,1069,1069,1069,0
20230802,125100,509250785,1069,1069,1069,1069,3
20230802,125000,509247578,1069,1067,1069,1067,208
20230802,124900,509025630,1066,1066,1066,1066,0
20230802,124800,509025630,1066,1066,1066,1066,0
20230802,124700,509025630,1066,1067,1067,1066,469
20230802,124600,508525675,1067,1067,1067,1067,500
20230802,124500,507992175,1066,1066,1066,1066,0
20230802,124400,507992175,1066,1066,1066,1066,0
20230802,124300,507992175,1066,1066,1066,1066,0
20230802,124200,507992175,1066,1066,1066,1066,0
20230802,124100,507992175,1066,1067,1067,1066,565
20230802,124000,507389385,1065,1065,1065,1065,0
20230802,123900,507389385,1065,1065,1065,1065,0
20230802,123800,507389385,1065,1065,1065,1065,0
20230802,123700,507389385,1065,1065,1065,1065,0
20230802,123600,507389385,1065,1065,1065,1065,593
20230802,123500,506757840,1063,1064,1064,1063,737
20230802,123400,505973820,1064,1065,1065,1064,2518
20230802,123300,503294661,1065,1065,1065,1065,1
20230802,123200,503293596,1065,1065,1065,1065,0
20230802,123100,503293596,1065,1065,1065,1065,1000
20230802,123000,502228596,1069,1069,1069,1069,0
20230802,122900,502228596,1069,1069,1069,1069,0
20230802,122800,502228596,1069,1069,1069,1069,0
20230802,122700,502228596,1069,1069,1069,1069,0
20230802,122600,502228596,1069,1069,1069,1069,0
20230802,122500,502228596,1069,1069,1069,1069,0
20230802,122400,502228596,1069,1069,1069,1069,0
20230802,122300,502228596,1069,1069,1069,1069,0
20230802,122200,502228596,1069,1069,1069,1069,0
20230802,122100,502228596,1069,1069,1069,1069,0
20230802,122000,502228596,1069,1069,1069,1069,0
20230802,121900,502228596,1069,1069,1069,1069,0
20230802,121800,502228596,1069,1069,1069,1069,0
20230802,121700,502228596,1069,1069,1069,1069,0
20230802,121600,502228596,1069,1067,1069,1067,5000
20230802,121500,496886096,1067,1067,1067,1067,0
20230802,121400,496886096,1067,1067,1067,1067,0
20230802,121300,496886096,1067,1067,1067,1067,75
20230802,121200,496806071,1067,1067,1067,1067,1
20230802,121100,496805004,1061,1062,1062,1061,4050
20230802,121000,492507454,1069,1069,1069,1069,0
20230802,120900,492507454,1069,1069,1069,1069,0
20230802,120800,492507454,1069,1069,1069,1069,0
20230802,120700,492507454,1069,1069,1069,1069,0
20230802,120600,492507454,1069,1069,1069,1069,0
20230802,120500,492507454,1069,1069,1069,1069,0
20230802,120400,492507454,1069,1069,1069,1069,95
20230802,120300,492405899,1070,1070,1070,1070,2
20230802,120200,492403759,1072,1072,1072,1072,0
20230802,120100,492403759,1072,1072,1072,1072,0
20230802,120000,492403759,1072,1072,1072,1072,0
20230802,115900,492403759,1072,1072,1072,1072,0
20230802,115800,492403759,1072,1072,1072,1072,0
20230802,115700,492403759,1072,1072,1072,1072,1
20230802,115600,492402687,1072,1072,1072,1072,1
20230802,115500,492401615,1072,1072,1072,1072,0
20230802,115400,492401615,1072,1072,1072,1072,1
20230802,115300,492400543,1060,1060,1060,1060,80
20230802,115200,492315743,1060,1060,1060,1060,0
20230802,115100,492315743,1060,1060,1060,1060,3
20230802,115000,492312563,1060,1060,1060,1060,4
20230802,114900,492308323,1060,1060,1073,1060,7
20230802,114800,492300877,1060,1054,1075,1054,1109
20230802,114700,491121390,1054,1054,1054,1054,194
20230802,114600,490916914,1054,1054,1054,1054,1
20230802,114500,490915860,1054,1054,1054,1054,1
20230802,114400,490914806,1054,1054,1054,1054,1
20230802,114300,490913752,1054,1054,1054,1054,0
20230802,114200,490913752,1054,1057,1057,1054,8976
20230802,114100,481435071,1057,1057,1057,1057,2000
20230802,114000,479321071,1057,1057,1057,1057,150
20230802,113900,479162521,1057,1058,1058,1057,1422
20230802,113800,477658467,1057,1057,1057,1057,1
20230802,113700,477657410,1058,1058,1058,1057,532
20230802,113600,477094584,1058,1058,1058,1058,0
20230802,113500,477094584,1058,1060,1060,1058,9543
20230802,113400,466992540,1060,1061,1061,1060,501
20230802,113300,466460980,1060,1060,1060,1060,2000
20230802,113200,464340980,1063,1063,1063,1063,0
20230802,113100,464340980,1063,1063,1063,1063,1
20230802,113000,464339917,1063,1060,1063,1060,102
20230802,112900,464231794,1060,1060,1060,1060,500
20230802,112800,463701794,1060,1060,1060,1060,0
20230802,112700,463701794,1060,1062,1062,1060,3061
20230802,112600,460456700,1063,1062,1063,1062,693
20230802,112500,459720531,1063,1060,1063,1060,114
20230802,112400,459599645,1060,1060,1060,1060,0
20230802,112300,459599645,1060,1060,1060,1060,570
20230802,112200,458995445,1060,1060,1060,1060,36
20230802,112100,458957285,1059,1060,1060,1059,5833
20230802,112000,452774485,1060,1061,1061,1060,1742
20230802,111900,450926316,1061,1063,1063,1061,3355
20230802,111800,447363456,1063,1063,1063,1063,581
20230802,111700,446745853,1063,1063,1063,1063,201
20230802,111600,446532190,1063,1065,1070,1063,1247
20230802,111500,445206184,1063,1063,1063,1063,200
20230802,111400,444993584,1063,1065,1065,1063,524
20230802,111300,444436038,1065,1065,1065,1064,51
20230802,111200,444381765,1065,1065,1065,1065,6
20230802,111100,444375375,1065,1065,1065,1065,11
20230802,111000,444363660,1065,1065,1065,1065,300
20230802,110900,444044160,1064,1064,1064,1064,1713
20230802,110800,442221528,1071,1071,1071,1064,31
20230802,110700,442188334,1064,1065,1065,1064,900
20230802,110600,441229993,1065,1065,1065,1065,0
20230802,110500,441229993,1065,1072,1072,1065,1419
20230802,110400,439718375,1071,1071,1071,1071,169
20230802,110300,439537376,1067,1070,1070,1067,6047
20230802,110200,433073052,1076,1076,1076,1076,100
20230802,110100,432965452,1076,1076,1076,1076,47
20230802,110000,432914880,1076,1079,1082,1069,6975
20230802,105900,425409264,1078,1079,1080,1078,1094
20230802,105800,424228912,1080,1080,1080,1080,1000
20230802,105700,423148912,1081,1081,1081,1081,200
20230802,105600,422932712,1081,1081,1081,1081,0
20230802,105500,422932712,1081,1079,1081,1079,3000
20230802,105400,419693667,1079,1068,1079,1068,7002
20230802,105300,412143898,1068,1077,1078,1068,9738
20230802,105200,401740698,1070,1073,1079,1070,4996
20230802,105100,396385724,1073,1080,1080,1073,1450
20230802,105000,394826374,1084,1084,1084,1084,0
20230802,104900,394826374,1084,1071,1084,1071,7011
20230802,104800,387247202,1071,1071,1071,1071,54
20230802,104700,387189368,1071,1071,1071,1071,0
20230802,104600,387189368,1071,1081,1081,1071,2378
20230802,104500,384623490,1081,1076,1081,1069,11361
20230802,104400,372416032,1076,1076,1076,1076,386
20230802,104300,372000696,1075,1076,1076,1075,2126
20230802,104200,369714846,1077,1077,1077,1077,70
20230802,104100,369639456,1077,1077,1077,1077,930
20230802,104000,368637846,1083,1083,1083,1083,0
20230802,103900,368637846,1083,1083,1083,1083,0
20230802,103800,368637846,1083,1083,1083,1083,0
20230802,103700,368637846,1083,1083,1083,1083,266
20230802,103600,368349768,1083,1083,1083,1083,14
20230802,103500,368334606,1083,1081,1083,1081,943
20230802,103400,367314659,1081,1070,1081,1068,13249
20230802,103300,353114835,1072,1075,1075,1072,5295
20230802,103200,347431897,1075,1075,1075,1075,462
20230802,103100,346935247,1075,1075,1075,1075,10
20230802,103000,346924497,1080,1080,1080,1080,1
20230802,102900,346923417,1080,1082,1082,1080,4378
20230802,102800,342192421,1082,1081,1082,1081,517
20230802,102700,341633030,1082,1082,1082,1082,0
20230802,102600,341633030,1082,1082,1082,1082,100
20230802,102500,341524830,1082,1081,1082,1081,2330
20230802,102400,339006065,1081,1082,1082,1080,1210
20230802,102300,337697645,1082,1082,1082,1081,3916
20230802,102200,333461033,1082,1082,1082,1082,1546
20230802,102100,331788261,1082,1082,1082,1082,2878
20230802,102000,328674265,1082,1082,1082,1082,465
20230802,101900,328171135,1082,1077,1082,1077,2227
20230802,101800,325772141,1078,1079,1079,1078,10623
20230802,101700,314317499,1079,1079,1079,1079,500
20230802,101600,313777999,1080,1082,1082,1080,8135
20230802,101500,304987228,1082,1082,1082,1082,500
20230802,101400,304446228,1082,1082,1082,1082,1001
20230802,101300,303363146,1083,1083,1083,1083,280
20230802,101200,303059906,1083,1084,1084,1083,3739
20230802,101100,299008747,1085,1084,1085,1084,600
20230802,101000,298358047,1084,1084,1084,1084,0
20230802,100900,298358047,1084,1084,1084,1084,488
20230802,100800,297829055,1084,1084,1084,1084,301
20230802,100700,297502771,1084,1085,1085,1084,2923
20230802,100600,294334139,1084,1085,1085,1084,1042
20230802,100500,293204569,1085,1088,1088,1085,715
20230802,100400,292428194,1091,1091,1091,1091,3000
20230802,100300,289155194,1091,1091,1091,1091,0
20230802,100200,289155194,1091,1091,1091,1091,3008
20230802,100100,285873466,1091,1091,1091,1091,2
20230802,100000,285871284,1084,1088,1088,1084,3578
20230802,095900,281978820,1088,1087,1088,1087,4920
20230802,095800,276630280,1094,1094,1094,1094,0
20230802,095700,276630280,1094,1094,1094,1094,1591
20230802,095600,274889726,1094,1094,1095,1094,462
20230802,095500,274384297,1094,1095,1095,1085,616
20230802,095400,273715435,1095,1095,1095,1095,6
20230802,095300,273708865,1084,1084,1084,1084,0
20230802,095200,273708865,1084,1088,1092,1084,5574
20230802,095100,267639956,1088,1088,1089,1088,1068
20230802,095000,266477924,1082,1084,1084,1081,1899
20230802,094900,264421307,1083,1090,1090,1083,4286
20230802,094800,259776486,1090,1090,1090,1090,13
20230802,094700,259762316,1092,1096,1096,1092,8007
20230802,094600,251006109,1092,1097,1097,1092,5182
20230802,094500,245324279,1099,1100,1100,1092,2537
20230802,094400,242546340,1102,1100,1104,1100,3132
20230802,094300,239090332,1104,1099,1104,1099,46253
20230802,094200,188112279,1098,1095,1099,1095,8500
20230802,094100,178777571,1096,1091,1096,1091,2936
20230802,094000,175564817,1091,1086,1091,1086,5806
20230802,093900,169239629,1087,1085,1087,1085,17196
20230802,093800,150569969,1085,1085,1085,1085,1419
20230802,093700,149030354,1085,1085,1085,1085,1436
20230802,093600,147472294,1085,1085,1085,1085,2
20230802,093500,147470124,1085,1080,1085,1080,270
20230802,093400,147178424,1080,1083,1085,1080,5388
20230802,093300,141335478,1084,1084,1084,1084,1
20230802,093200,141334394,1084,1085,1085,1084,650
20230802,093100,140629145,1085,1085,1085,1085,347
20230802,093000,140252650,1086,1085,1086,1085,4516
20230802,092900,135352785,1081,1084,1084,1081,1900
20230802,092800,133298609,1085,1085,1085,1085,2
20230802,092700,133296439,1085,1085,1085,1085,184
20230802,092600,133096799,1085,1077,1085,1077,23096
20230802,092500,108123110,1079,1077,1079,1077,80
20230802,092400,108036870,1077,1077,1077,1077,651
20230802,092300,107335743,1077,1077,1077,1077,0
20230802,092200,107335743,1077,1076,1077,1070,7006
20230802,092100,99800293,1076,1076,1076,1076,1000
20230802,092000,98724293,1076,1076,1076,1076,10064
20230802,091900,87895429,1077,1071,1077,1070,4028
20230802,091800,83574713,1071,1070,1071,1070,587
20230802,091700,82946087,1070,1069,1070,1069,2880
20230802,091600,79865696,1071,1070,1071,1070,1822
20230802,091500,77914734,1068,1071,1071,1068,6312
20230802,091400,71162081,1071,1071,1071,1071,0
20230802,091300,71162081,1071,1071,1071,1071,1474
20230802,091200,69583427,1071,1075,1075,1068,4943
20230802,091100,64297968,1071,1070,1071,1070,12112
20230802,091000,51337859,1070,1072,1072,1070,2719
20230802,090900,48426215,1072,1081,1083,1072,2866
20230802,090800,45332909,1084,1080,1085,1080,2846
20230802,090700,42252448,1079,1078,1079,1078,2880
20230802,090600,39145428,1079,1074,1079,1074,2232
20230802,090500,36742575,1073,1068,1073,1068,8
20230802,090400,36734026,1068,1060,1068,1056,23237
20230802,090300,12005780,1060,1060,1060,1060,2257
20230802,090200,9613360,1065,1069,1069,1060,2893
20230802,090100,6534417,1069,1069,1069,1069,100
20230802,090000,6427517,1060,1050,1075,1050,6114