KissMeData/018000/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185800,1684423191,1718,1718,1718,1718,6763
20230802,185700,1684423191,1718,1718,1718,1718,0
20230802,185600,1684423191,1718,1718,1718,1718,0
20230802,185500,1684423191,1718,1718,1718,1718,0
20230802,185400,1684423191,1718,1718,1718,1718,0
20230802,185300,1684423191,1718,1718,1718,1718,0
20230802,185200,1684423191,1718,1718,1718,1718,0
20230802,185100,1684423191,1718,1718,1718,1718,0
20230802,185000,1684423191,1718,1718,1718,1718,0
20230802,184900,1684423191,1718,1718,1718,1718,0
20230802,184800,1684423191,1718,1718,1718,1718,0
20230802,184700,1684423191,1718,1718,1718,1718,0
20230802,184600,1684423191,1718,1718,1718,1718,0
20230802,184500,1684423191,1718,1718,1718,1718,0
20230802,184400,1684423191,1718,1718,1718,1718,0
20230802,184300,1684423191,1718,1718,1718,1718,0
20230802,184200,1684423191,1718,1718,1718,1718,0
20230802,184100,1684423191,1718,1718,1718,1718,0
20230802,184000,1684423191,1718,1718,1718,1718,0
20230802,183900,1684423191,1718,1718,1718,1718,0
20230802,183800,1684423191,1718,1718,1718,1718,0
20230802,183700,1684423191,1718,1718,1718,1718,0
20230802,183600,1684423191,1718,1718,1718,1718,0
20230802,183500,1684423191,1718,1718,1718,1718,0
20230802,183400,1684423191,1718,1718,1718,1718,0
20230802,183300,1684423191,1718,1718,1718,1718,0
20230802,183200,1684423191,1718,1718,1718,1718,0
20230802,183100,1684423191,1718,1718,1718,1718,0
20230802,183000,1684423191,1718,1718,1718,1718,0
20230802,182900,1684423191,1718,1718,1718,1718,0
20230802,182800,1684423191,1718,1718,1718,1718,6763
20230802,182700,1684423191,1718,1718,1718,1718,0
20230802,182600,1684423191,1718,1718,1718,1718,0
20230802,182500,1684423191,1718,1718,1718,1718,0
20230802,182400,1684423191,1718,1718,1718,1718,0
20230802,182300,1684423191,1718,1718,1718,1718,0
20230802,182200,1684423191,1718,1718,1718,1718,0
20230802,182100,1684423191,1718,1718,1718,1718,0
20230802,182000,1684423191,1718,1718,1718,1718,0
20230802,181900,1684423191,1718,1718,1718,1718,0
20230802,181800,1684423191,1718,1718,1718,1718,0
20230802,181700,1684423191,1718,1718,1718,1718,0
20230802,181600,1684423191,1718,1718,1718,1718,0
20230802,181500,1684423191,1718,1718,1718,1718,0
20230802,181400,1684423191,1718,1718,1718,1718,0
20230802,181300,1684423191,1718,1718,1718,1718,0
20230802,181200,1684423191,1718,1718,1718,1718,0
20230802,181100,1684423191,1718,1718,1718,1718,0
20230802,181000,1684423191,1718,1718,1718,1718,0
20230802,180900,1684423191,1718,1718,1718,1718,0
20230802,180800,1684423191,1718,1718,1718,1718,0
20230802,180700,1684423191,1718,1718,1718,1718,0
20230802,180600,1684423191,1718,1718,1718,1718,0
20230802,180500,1684423191,1718,1718,1718,1718,0
20230802,180400,1684423191,1718,1718,1718,1718,0
20230802,180300,1684423191,1718,1718,1718,1718,0
20230802,180200,1684423191,1718,1718,1718,1718,0
20230802,180100,1684423191,1718,1718,1718,1718,0
20230802,180000,1684423191,1718,1718,1718,1718,0
20230802,175900,1684423191,1718,1718,1718,1718,0
20230802,175800,1684423191,1718,1718,1718,1718,6763
20230802,175700,1684423191,1718,1718,1718,1718,0
20230802,175600,1684423191,1718,1718,1718,1718,0
20230802,175500,1684423191,1718,1718,1718,1718,0
20230802,175400,1684423191,1718,1718,1718,1718,0
20230802,175300,1684423191,1718,1718,1718,1718,0
20230802,175200,1684423191,1718,1718,1718,1718,0
20230802,175100,1684423191,1718,1718,1718,1718,0
20230802,175000,1684423191,1718,1718,1718,1718,0
20230802,174900,1684423191,1718,1718,1718,1718,0
20230802,174800,1684423191,1718,1718,1718,1718,0
20230802,174700,1684423191,1718,1718,1718,1718,0
20230802,174600,1684423191,1718,1718,1718,1718,0
20230802,174500,1684423191,1718,1718,1718,1718,0
20230802,174400,1684423191,1718,1718,1718,1718,0
20230802,174300,1684423191,1718,1718,1718,1718,0
20230802,174200,1684423191,1718,1718,1718,1718,0
20230802,174100,1684423191,1718,1718,1718,1718,0
20230802,174000,1684423191,1718,1718,1718,1718,0
20230802,173900,1684423191,1718,1718,1718,1718,0
20230802,173800,1684423191,1718,1718,1718,1718,0
20230802,173700,1684423191,1718,1718,1718,1718,0
20230802,173600,1684423191,1718,1718,1718,1718,0
20230802,173500,1684423191,1718,1718,1718,1718,0
20230802,173400,1684423191,1718,1718,1718,1718,0
20230802,173300,1684423191,1718,1718,1718,1718,0
20230802,173200,1684423191,1718,1718,1718,1718,0
20230802,173100,1684423191,1718,1718,1718,1718,0
20230802,173000,1684423191,1718,1718,1718,1718,0
20230802,172900,1684423191,1718,1718,1718,1718,0
20230802,172800,1684423191,1718,1718,1718,1718,6763
20230802,172700,1684423191,1718,1718,1718,1718,0
20230802,172600,1684423191,1718,1718,1718,1718,0
20230802,172500,1684423191,1718,1718,1718,1718,0
20230802,172400,1684423191,1718,1718,1718,1718,0
20230802,172300,1684423191,1718,1718,1718,1718,0
20230802,172200,1684423191,1718,1718,1718,1718,0
20230802,172100,1684423191,1718,1718,1718,1718,0
20230802,172000,1684423191,1718,1718,1718,1718,0
20230802,171900,1684423191,1718,1718,1718,1718,0
20230802,171800,1684423191,1718,1718,1718,1718,0
20230802,171700,1684423191,1718,1718,1718,1718,0
20230802,171600,1684423191,1718,1718,1718,1718,0
20230802,171500,1684423191,1718,1718,1718,1718,0
20230802,171400,1684423191,1718,1718,1718,1718,0
20230802,171300,1684423191,1718,1718,1718,1718,0
20230802,171200,1684423191,1718,1718,1718,1718,0
20230802,171100,1684423191,1718,1718,1718,1718,0
20230802,171000,1684423191,1718,1718,1718,1718,0
20230802,170900,1684423191,1718,1718,1718,1718,0
20230802,170800,1684423191,1718,1718,1718,1718,0
20230802,170700,1684423191,1718,1718,1718,1718,0
20230802,170600,1684423191,1718,1718,1718,1718,0
20230802,170500,1684423191,1718,1718,1718,1718,0
20230802,170400,1684423191,1718,1718,1718,1718,0
20230802,170300,1684423191,1718,1718,1718,1718,0
20230802,170200,1684423191,1718,1718,1718,1718,0
20230802,170100,1684423191,1718,1718,1718,1718,0
20230802,170000,1684423191,1718,1718,1718,1718,0
20230802,165900,1684423191,1718,1718,1718,1718,0
20230802,165800,1684423191,1718,1718,1718,1718,6763
20230802,165700,1684423191,1718,1718,1718,1718,0
20230802,165600,1684423191,1718,1718,1718,1718,0
20230802,165500,1684423191,1718,1718,1718,1718,0
20230802,165400,1684423191,1718,1718,1718,1718,0
20230802,165300,1684423191,1718,1718,1718,1718,0
20230802,165200,1684423191,1718,1718,1718,1718,0
20230802,165100,1684423191,1718,1718,1718,1718,0
20230802,165000,1684423191,1718,1718,1718,1718,0
20230802,164900,1684423191,1718,1718,1718,1718,0
20230802,164800,1684423191,1718,1718,1718,1718,0
20230802,164700,1684423191,1718,1718,1718,1718,0
20230802,164600,1684423191,1718,1718,1718,1718,0
20230802,164500,1684423191,1718,1718,1718,1718,0
20230802,164400,1684423191,1718,1718,1718,1718,0
20230802,164300,1684423191,1718,1718,1718,1718,0
20230802,164200,1684423191,1718,1718,1718,1718,0
20230802,164100,1684423191,1718,1718,1718,1718,0
20230802,164000,1684423191,1718,1718,1718,1718,0
20230802,163900,1684423191,1718,1718,1718,1718,0
20230802,163800,1684423191,1718,1718,1718,1718,0
20230802,163700,1684423191,1718,1718,1718,1718,0
20230802,163600,1684423191,1718,1718,1718,1718,0
20230802,163500,1684423191,1718,1718,1718,1718,0
20230802,163400,1684423191,1718,1718,1718,1718,0
20230802,163300,1684423191,1718,1718,1718,1718,0
20230802,163200,1684423191,1718,1718,1718,1718,0
20230802,163100,1684423191,1718,1718,1718,1718,0
20230802,163000,1684423191,1718,1718,1718,1718,0
20230802,162900,1684423191,1718,1718,1718,1718,0
20230802,162800,1684423191,1718,1718,1718,1718,6763
20230802,162700,1684423191,1718,1718,1718,1718,0
20230802,162600,1684423191,1718,1718,1718,1718,0
20230802,162500,1684423191,1718,1718,1718,1718,0
20230802,162400,1684423191,1718,1718,1718,1718,0
20230802,162300,1684423191,1718,1718,1718,1718,0
20230802,162200,1684423191,1718,1718,1718,1718,0
20230802,162100,1684423191,1718,1718,1718,1718,0
20230802,162000,1684423191,1718,1718,1718,1718,0
20230802,161900,1684423191,1718,1718,1718,1718,0
20230802,161800,1684423191,1718,1718,1718,1718,0
20230802,161700,1684423191,1718,1718,1718,1718,0
20230802,161600,1684423191,1718,1718,1718,1718,0
20230802,161500,1684423191,1718,1718,1718,1718,0
20230802,161400,1684423191,1718,1718,1718,1718,0
20230802,161300,1684423191,1718,1718,1718,1718,0
20230802,161200,1684423191,1718,1718,1718,1718,0
20230802,161100,1684423191,1718,1718,1718,1718,0
20230802,161000,1684423191,1718,1718,1718,1718,0
20230802,160900,1684423191,1718,1718,1718,1718,0
20230802,160800,1684423191,1718,1718,1718,1718,0
20230802,160700,1684423191,1718,1718,1718,1718,0
20230802,160600,1684423191,1718,1718,1718,1718,0
20230802,160500,1684423191,1718,1718,1718,1718,0
20230802,160400,1684423191,1718,1718,1718,1718,0
20230802,160300,1684423191,1718,1718,1718,1718,0
20230802,160200,1684423191,1718,1718,1718,1718,0
20230802,160100,1684423191,1718,1718,1718,1718,0
20230802,160000,1684423191,1718,1718,1718,1718,0
20230802,155900,1684423191,1718,1718,1718,1718,0
20230802,155800,1684423191,1718,1718,1718,1718,6763
20230802,155700,1684423191,1718,1718,1718,1718,0
20230802,155600,1684423191,1718,1718,1718,1718,0
20230802,155500,1684423191,1718,1718,1718,1718,0
20230802,155400,1684423191,1718,1718,1718,1718,0
20230802,155300,1684423191,1718,1718,1718,1718,0
20230802,155200,1684423191,1718,1718,1718,1718,0
20230802,155100,1684423191,1718,1718,1718,1718,0
20230802,155000,1684423191,1718,1718,1718,1718,0
20230802,154900,1684423191,1718,1718,1718,1718,0
20230802,154800,1684423191,1718,1718,1718,1718,0
20230802,154700,1684423191,1718,1718,1718,1718,0
20230802,154600,1684423191,1718,1718,1718,1718,0
20230802,154500,1684423191,1718,1718,1718,1718,0
20230802,154400,1684423191,1718,1718,1718,1718,0
20230802,154300,1684423191,1718,1718,1718,1718,0
20230802,154200,1684423191,1718,1718,1718,1718,0
20230802,154100,1684423191,1718,1718,1718,1718,0
20230802,154000,1684423191,1718,1718,1718,1718,0
20230802,153900,1684423191,1718,1718,1718,1718,0
20230802,153800,1684423191,1718,1718,1718,1718,0
20230802,153700,1684423191,1718,1718,1718,1718,0
20230802,153600,1684423191,1718,1718,1718,1718,0
20230802,153500,1684423191,1718,1718,1718,1718,0
20230802,153400,1684423191,1718,1718,1718,1718,0
20230802,153300,1684423191,1718,1718,1718,1718,0
20230802,153200,1684423191,1718,1718,1718,1718,0
20230802,153100,1684423191,1718,1718,1718,1718,0
20230802,153000,1684423191,1718,1718,1718,1718,6763
20230802,152900,1672804357,1713,1713,1713,1713,0
20230802,152800,1672804357,1713,1713,1713,1713,0
20230802,152700,1672804357,1713,1713,1713,1713,0
20230802,152600,1672804357,1713,1713,1713,1713,0
20230802,152500,1672804357,1713,1713,1713,1713,0
20230802,152400,1672804357,1713,1713,1713,1713,0
20230802,152300,1672804357,1713,1713,1713,1713,0
20230802,152200,1672804357,1713,1713,1713,1713,0
20230802,152100,1672804357,1713,1713,1713,1713,0
20230802,152000,1672804357,1713,1713,1713,1713,0
20230802,151900,1672804357,1713,1710,1713,1710,2575
20230802,151800,1668393786,1712,1708,1713,1708,6810
20230802,151700,1656762069,1709,1709,1709,1709,1876
20230802,151600,1653555985,1709,1709,1709,1709,1146
20230802,151500,1651597471,1713,1708,1713,1708,216
20230802,151400,1651228468,1713,1714,1714,1712,6093
20230802,151300,1640795173,1714,1714,1714,1714,208
20230802,151200,1640438661,1714,1712,1714,1712,1637
20230802,151100,1637636113,1712,1712,1712,1708,601
20230802,151000,1636608401,1712,1710,1712,1708,8012
20230802,150900,1622904914,1712,1711,1712,1711,4330
20230802,150800,1615494783,1712,1713,1713,1712,3224
20230802,150700,1609974386,1714,1714,1714,1714,90
20230802,150600,1609820126,1715,1715,1715,1715,1
20230802,150500,1609818411,1712,1712,1712,1712,1000
20230802,150400,1608106411,1713,1713,1713,1712,840
20230802,150300,1606667511,1713,1713,1713,1713,906
20230802,150200,1605115533,1713,1716,1716,1713,18632
20230802,150100,1573178546,1717,1718,1718,1716,2168
20230802,150000,1569455906,1718,1717,1718,1716,629
20230802,145900,1568376384,1717,1718,1718,1717,552
20230802,145800,1567428049,1718,1717,1718,1717,30003
20230802,145700,1515912897,1718,1717,1718,1717,1738
20230802,145600,1512928749,1716,1717,1717,1716,153
20230802,145500,1512666198,1717,1717,1717,1717,214
20230802,145400,1512298760,1718,1718,1718,1718,81
20230802,145300,1512159602,1718,1718,1718,1718,0
20230802,145200,1512159602,1718,1717,1718,1716,101
20230802,145100,1511986214,1717,1717,1717,1717,40
20230802,145000,1511917534,1716,1716,1716,1716,1364
20230802,144900,1509576910,1717,1717,1717,1717,460
20230802,144800,1508787090,1717,1718,1718,1717,1132
20230802,144700,1506842319,1718,1718,1718,1718,1099
20230802,144600,1504954237,1718,1718,1719,1717,584
20230802,144500,1503950918,1718,1716,1718,1716,6998
20230802,144400,1491938003,1716,1716,1716,1715,62
20230802,144300,1491831621,1715,1716,1716,1715,182
20230802,144200,1491519409,1716,1716,1716,1716,1006
20230802,144100,1489793113,1715,1715,1715,1715,1053
20230802,144000,1487987218,1715,1715,1715,1715,948
20230802,143900,1486361398,1716,1716,1716,1716,0
20230802,143800,1486361398,1716,1716,1716,1715,482
20230802,143700,1485534736,1716,1716,1716,1716,105
20230802,143600,1485354556,1716,1716,1716,1715,734
20230802,143500,1484095562,1715,1715,1715,1715,4114
20230802,143400,1477040052,1715,1716,1716,1715,2184
20230802,143300,1473292586,1716,1716,1716,1716,100
20230802,143200,1473120986,1717,1716,1717,1716,1861
20230802,143100,1469927307,1716,1716,1716,1716,111
20230802,143000,1469736831,1716,1714,1716,1713,3501
20230802,142900,1463735109,1714,1714,1714,1714,0
20230802,142800,1463735109,1714,1716,1716,1714,1100
20230802,142700,1461847709,1716,1714,1716,1713,2938
20230802,142600,1456812245,1714,1714,1714,1714,601
20230802,142500,1455782131,1713,1714,1714,1713,1014
20230802,142400,1454044149,1714,1714,1714,1714,0
20230802,142300,1454044149,1714,1714,1714,1714,100
20230802,142200,1453872749,1714,1714,1714,1714,1
20230802,142100,1453871035,1713,1714,1714,1711,4657
20230802,142000,1445891233,1714,1714,1714,1714,576
20230802,141900,1444903969,1715,1716,1717,1715,2152
20230802,141800,1441212627,1717,1717,1717,1717,1070
20230802,141700,1439375437,1717,1713,1717,1713,972
20230802,141600,1437709775,1713,1716,1716,1713,1136
20230802,141500,1435762727,1714,1717,1717,1714,421
20230802,141400,1435041129,1714,1715,1715,1714,505
20230802,141300,1434175085,1717,1717,1718,1716,3026
20230802,141200,1428982007,1717,1717,1719,1717,1027
20230802,141100,1427218018,1720,1720,1720,1719,501
20230802,141000,1426356504,1720,1720,1720,1720,2003
20230802,140900,1422911344,1720,1720,1720,1720,3769
20230802,140800,1416428664,1720,1720,1720,1720,673
20230802,140700,1415271104,1720,1720,1720,1718,1102
20230802,140600,1413377764,1718,1720,1720,1718,7931
20230802,140500,1399752304,1718,1718,1718,1718,355
20230802,140400,1399142414,1717,1716,1717,1716,2311
20230802,140300,1395176688,1717,1718,1718,1717,3877
20230802,140200,1388516134,1718,1718,1721,1718,377
20230802,140100,1387868286,1722,1722,1722,1721,3622
20230802,140000,1381631402,1721,1721,1721,1721,0
20230802,135900,1381631402,1721,1721,1721,1721,58
20230802,135800,1381531584,1722,1722,1722,1722,1
20230802,135700,1381529862,1719,1722,1723,1719,1163
20230802,135600,1379526973,1723,1717,1724,1717,1395
20230802,135500,1377125547,1724,1723,1724,1723,102
20230802,135400,1376949700,1724,1724,1724,1724,101
20230802,135300,1376775576,1719,1713,1719,1713,6674
20230802,135200,1365315071,1713,1710,1714,1710,3735
20230802,135100,1358924640,1710,1710,1710,1710,27
20230802,135000,1358878470,1710,1708,1710,1708,2924
20230802,134900,1353884276,1709,1710,1710,1709,776
20230802,134800,1352557566,1710,1712,1712,1710,4315
20230802,134700,1345177469,1712,1712,1712,1712,105
20230802,134600,1344997709,1712,1714,1714,1711,2747
20230802,134500,1340296428,1713,1717,1717,1713,44
20230802,134400,1340221029,1713,1713,1713,1713,0
20230802,134300,1340221029,1713,1718,1718,1713,962
20230802,134200,1338573028,1718,1718,1718,1718,157
20230802,134100,1338303302,1718,1718,1718,1718,0
20230802,134000,1338303302,1718,1718,1718,1718,0
20230802,133900,1338303302,1718,1717,1718,1710,673
20230802,133800,1337147263,1717,1716,1717,1716,318
20230802,133700,1336601569,1716,1717,1717,1714,2686
20230802,133600,1331990010,1717,1716,1717,1716,3
20230802,133500,1331984860,1717,1717,1717,1716,6
20230802,133400,1331974562,1716,1709,1718,1708,11204
20230802,133300,1312830484,1710,1710,1710,1710,7615
20230802,133200,1299808834,1710,1711,1711,1710,6097
20230802,133100,1289381722,1711,1712,1712,1711,4478
20230802,133000,1281719803,1712,1715,1715,1712,1839
20230802,132900,1278568013,1715,1717,1717,1715,158
20230802,132800,1278296927,1718,1718,1718,1717,204
20230802,132700,1277946655,1717,1716,1717,1715,1188
20230802,132600,1275907379,1717,1713,1717,1711,1941
20230802,132500,1272585880,1713,1718,1718,1713,2347
20230802,132400,1268565464,1718,1718,1724,1718,4283
20230802,132300,1261207264,1720,1724,1724,1720,3587
20230802,132200,1255036522,1724,1724,1724,1724,19
20230802,132100,1255003766,1725,1725,1725,1725,1
20230802,132000,1255002041,1725,1725,1725,1725,103
20230802,131900,1254824366,1725,1725,1725,1725,394
20230802,131800,1254144716,1725,1725,1732,1725,3490
20230802,131700,1248118753,1725,1724,1725,1724,136
20230802,131600,1247884154,1724,1729,1732,1724,3505
20230802,131500,1241831639,1729,1730,1730,1725,1316
20230802,131400,1239559105,1731,1726,1732,1725,2148
20230802,131300,1235853382,1727,1730,1730,1727,208
20230802,131200,1235494121,1730,1732,1732,1727,2934
20230802,131100,1230423419,1730,1730,1730,1730,772
20230802,131000,1229087859,1733,1732,1733,1729,152
20230802,130900,1228824706,1732,1732,1732,1732,1385
20230802,130800,1226425886,1732,1730,1732,1730,503
20230802,130700,1225555692,1729,1729,1729,1729,650
20230802,130600,1224431842,1729,1729,1729,1729,481
20230802,130500,1223600193,1729,1729,1729,1729,1839
20230802,130400,1220420562,1728,1732,1732,1727,875
20230802,130300,1218909057,1729,1736,1736,1729,5404
20230802,130200,1209545741,1737,1737,1738,1737,157
20230802,130100,1209272932,1736,1738,1739,1736,3504
20230802,130000,1203182864,1738,1738,1739,1735,1043
20230802,125900,1201373002,1735,1734,1739,1734,13087
20230802,125800,1178643058,1734,1730,1735,1727,5311
20230802,125700,1169449059,1738,1737,1738,1736,1861
20230802,125600,1166217061,1738,1737,1739,1724,8356
20230802,125500,1151746822,1731,1726,1739,1724,5423
20230802,125400,1142356815,1726,1726,1726,1726,4022
20230802,125300,1135414843,1724,1724,1724,1724,2047
20230802,125200,1131885815,1724,1725,1725,1724,3700
20230802,125100,1125506858,1725,1726,1726,1725,1630
20230802,125000,1122695008,1725,1712,1725,1712,8874
20230802,124900,1107445315,1712,1709,1712,1709,1781
20230802,124800,1104397090,1709,1708,1709,1708,85
20230802,124700,1104251843,1708,1708,1708,1708,132
20230802,124600,1104026387,1708,1708,1708,1708,713
20230802,124500,1102808583,1709,1709,1709,1709,7
20230802,124400,1102796620,1709,1709,1709,1709,201
20230802,124300,1102453111,1709,1710,1710,1709,1035
20230802,124200,1100684274,1711,1711,1711,1709,2803
20230802,124100,1095891849,1712,1712,1712,1712,761
20230802,124000,1094589017,1710,1712,1712,1710,50
20230802,123900,1094503515,1711,1711,1711,1711,206
20230802,123800,1094151049,1712,1712,1712,1712,10
20230802,123700,1094133929,1712,1712,1712,1712,5
20230802,123600,1094125369,1712,1713,1713,1712,210
20230802,123500,1093765848,1713,1713,1713,1713,10
20230802,123400,1093748718,1713,1713,1713,1713,188
20230802,123300,1093426674,1713,1713,1713,1713,9
20230802,123200,1093411257,1714,1713,1714,1713,36
20230802,123100,1093349563,1714,1714,1714,1714,330
20230802,123000,1092783943,1716,1716,1716,1716,0
20230802,122900,1092783943,1716,1716,1716,1716,5
20230802,122800,1092775363,1716,1714,1716,1714,373
20230802,122700,1092136037,1714,1714,1714,1713,33
20230802,122600,1092079476,1714,1714,1714,1714,362
20230802,122500,1091459008,1714,1714,1714,1714,50
20230802,122400,1091373308,1714,1714,1714,1714,0
20230802,122300,1091373308,1714,1709,1714,1709,554
20230802,122200,1090426512,1709,1709,1709,1709,871
20230802,122100,1088937973,1709,1713,1713,1709,2700
20230802,122000,1084321654,1714,1714,1714,1714,0
20230802,121900,1084321654,1714,1714,1714,1714,0
20230802,121800,1084321654,1714,1712,1714,1712,609
20230802,121700,1083278980,1712,1711,1712,1711,60
20230802,121600,1083176296,1710,1710,1710,1710,857
20230802,121500,1081710826,1709,1709,1709,1709,174
20230802,121400,1081413460,1709,1709,1709,1709,495
20230802,121300,1080567505,1709,1709,1709,1709,0
20230802,121200,1080567505,1709,1709,1709,1709,80
20230802,121100,1080430785,1709,1708,1709,1708,228
20230802,121000,1080041236,1706,1706,1706,1706,550
20230802,120900,1079102936,1708,1708,1708,1706,509
20230802,120800,1078234564,1706,1707,1708,1706,550
20230802,120700,1077296095,1708,1709,1709,1708,369
20230802,120600,1076665833,1709,1709,1709,1708,116
20230802,120500,1076467614,1709,1710,1710,1709,74
20230802,120400,1076341138,1710,1710,1710,1710,110
20230802,120300,1076153038,1710,1709,1710,1709,40
20230802,120200,1076084656,1709,1709,1709,1709,3
20230802,120100,1076079529,1710,1709,1710,1709,336
20230802,120000,1075505295,1705,1707,1707,1705,1312
20230802,115900,1073265713,1707,1710,1710,1707,256
20230802,115800,1072828537,1710,1706,1710,1703,1569
20230802,115700,1070152358,1703,1705,1705,1703,1000
20230802,115600,1068448545,1707,1707,1707,1707,53
20230802,115500,1068358074,1708,1709,1709,1708,293
20230802,115400,1067857625,1709,1706,1709,1706,1350
20230802,115300,1065554369,1705,1704,1705,1704,1350
20230802,115200,1063253618,1704,1706,1706,1704,959
20230802,115100,1061619460,1705,1706,1706,1705,515
20230802,115000,1060741370,1704,1706,1706,1704,160
20230802,114900,1060468710,1706,1706,1706,1705,357
20230802,114800,1059859918,1703,1703,1703,1702,6243
20230802,114700,1049233574,1703,1703,1703,1703,591
20230802,114600,1048227101,1703,1708,1708,1703,4212
20230802,114500,1041050625,1708,1707,1708,1705,3685
20230802,114400,1034766271,1705,1705,1709,1705,13266
20230802,114300,1012146695,1709,1706,1709,1705,580
20230802,114200,1011157556,1706,1706,1706,1706,93
20230802,114100,1010998898,1706,1706,1706,1706,29
20230802,114000,1010949424,1705,1707,1707,1705,400
20230802,113900,1010267278,1711,1711,1711,1706,411
20230802,113800,1009565107,1711,1706,1711,1706,2209
20230802,113700,1005796543,1706,1707,1707,1706,4923
20230802,113600,997396033,1707,1712,1712,1707,2765
20230802,113500,992674559,1708,1711,1712,1708,5680
20230802,113400,982966580,1712,1711,1713,1711,210
20230802,113300,982606960,1711,1711,1711,1711,68
20230802,113200,982490612,1711,1711,1711,1710,3431
20230802,113100,976621928,1713,1718,1718,1713,2344
20230802,113000,972599717,1718,1718,1718,1718,0
20230802,112900,972599717,1718,1718,1718,1718,60
20230802,112800,972496637,1718,1718,1718,1718,7
20230802,112700,972484611,1718,1718,1718,1718,0
20230802,112600,972484611,1718,1716,1718,1716,101
20230802,112500,972311293,1717,1717,1717,1717,1
20230802,112400,972309576,1711,1712,1712,1711,869
20230802,112300,970822308,1713,1714,1714,1713,292
20230802,112200,970322092,1714,1714,1714,1714,120
20230802,112100,970116412,1720,1720,1720,1720,1
20230802,112000,970114692,1714,1714,1714,1714,821
20230802,111900,968707498,1714,1720,1720,1714,844
20230802,111800,967260644,1720,1720,1720,1714,513
20230802,111700,966379516,1720,1719,1720,1719,30
20230802,111600,966327924,1719,1719,1719,1719,89
20230802,111500,966174933,1719,1720,1720,1719,1331
20230802,111400,963885624,1720,1720,1720,1720,341
20230802,111300,963299104,1710,1721,1721,1710,4718
20230802,111200,955207050,1721,1725,1725,1721,6
20230802,111100,955196720,1721,1721,1721,1721,0
20230802,111000,955196720,1721,1722,1726,1721,673
20230802,110900,954037775,1716,1721,1722,1716,4547
20230802,110800,946220536,1722,1726,1726,1722,2471
20230802,110700,941963002,1723,1726,1728,1723,9642
20230802,110600,925318527,1726,1722,1728,1722,1999
20230802,110500,921868323,1724,1718,1728,1718,1150
20230802,110400,919886709,1718,1716,1718,1715,598
20230802,110300,918861039,1716,1712,1716,1712,416
20230802,110200,918148732,1711,1711,1711,1711,33
20230802,110100,918092269,1711,1710,1711,1708,1892
20230802,110000,914857112,1712,1713,1713,1710,2970
20230802,105900,909775842,1713,1711,1713,1710,323
20230802,105800,909223475,1713,1710,1713,1710,1107
20230802,105700,907328843,1711,1711,1711,1709,4857
20230802,105600,899022251,1711,1713,1713,1710,3452
20230802,105500,893116971,1713,1714,1714,1713,645
20230802,105400,892011736,1717,1714,1717,1714,570
20230802,105300,891033196,1717,1717,1719,1715,5117
20230802,105200,882251128,1717,1725,1725,1717,9135
20230802,105100,866543102,1727,1728,1728,1727,69
20230802,105000,866423931,1722,1728,1728,1722,1350
20230802,104900,864097111,1729,1729,1729,1729,1
20230802,104800,864095382,1722,1729,1729,1722,2001
20230802,104700,860648825,1724,1723,1724,1721,2592
20230802,104600,856185162,1724,1725,1725,1724,1247
20230802,104500,854035297,1725,1729,1729,1725,811
20230802,104400,852635487,1729,1729,1729,1729,201
20230802,104300,852287958,1725,1726,1726,1725,1758
20230802,104200,849255310,1730,1726,1730,1726,1109
20230802,104100,847341168,1727,1727,1727,1727,49
20230802,104000,847256545,1727,1727,1727,1725,6441
20230802,103900,836140814,1727,1730,1730,1727,642
20230802,103800,835031202,1730,1730,1730,1729,280
20230802,103700,834546822,1730,1731,1732,1730,7375
20230802,103600,821787877,1732,1734,1734,1732,3583
20230802,103500,815575659,1736,1734,1736,1734,5762
20230802,103400,805584349,1734,1734,1734,1734,2554
20230802,103300,801155713,1734,1734,1737,1734,699
20230802,103200,799943644,1734,1736,1736,1734,5223
20230802,103100,790882185,1738,1738,1738,1738,693
20230802,103000,789677751,1739,1738,1739,1738,364
20230802,102900,789045106,1738,1738,1738,1738,175
20230802,102800,788740956,1739,1739,1739,1739,192
20230802,102700,788407068,1739,1739,1739,1739,1555
20230802,102600,785702923,1739,1739,1739,1738,1283
20230802,102500,783472763,1739,1734,1739,1734,1472
20230802,102400,780918351,1734,1733,1734,1733,891
20230802,102300,779373957,1732,1732,1732,1732,519
20230802,102200,778475049,1732,1735,1735,1731,1884
20230802,102100,775210524,1734,1738,1738,1734,5871
20230802,102000,765020283,1737,1740,1740,1737,4678
20230802,101900,756883053,1741,1742,1742,1740,1184
20230802,101800,754822343,1742,1740,1742,1740,4888
20230802,101700,746313768,1740,1740,1740,1740,23
20230802,101600,746273748,1740,1742,1742,1739,1234
20230802,101500,744124726,1742,1744,1744,1742,826
20230802,101400,742685004,1744,1745,1745,1744,431
20230802,101300,741933010,1746,1739,1746,1739,18036
20230802,101200,710502987,1739,1739,1739,1739,2313
20230802,101100,706480680,1739,1739,1740,1739,1780
20230802,101000,703385242,1739,1739,1739,1737,252
20230802,100900,702947407,1739,1739,1739,1739,769
20230802,100800,701610116,1740,1739,1740,1739,2330
20230802,100700,697556022,1740,1741,1741,1740,269
20230802,100600,697087953,1741,1741,1741,1740,2342
20230802,100500,693011539,1741,1741,1741,1741,579
20230802,100400,692003500,1741,1740,1741,1740,1646
20230802,100300,689139363,1740,1740,1740,1740,661
20230802,100200,687989223,1740,1740,1740,1740,111
20230802,100100,687796083,1740,1740,1740,1740,3
20230802,100000,687790863,1737,1737,1737,1737,1400
20230802,095900,685359063,1737,1741,1741,1737,3036
20230802,095800,680078344,1742,1742,1742,1741,398
20230802,095700,679385228,1741,1740,1741,1740,1733
20230802,095600,676368226,1741,1740,1741,1740,3134
20230802,095500,670914713,1740,1740,1741,1740,3931
20230802,095400,664074552,1740,1740,1740,1740,100
20230802,095300,663900552,1740,1736,1740,1736,11100
20230802,095200,644602647,1735,1736,1737,1734,1859
20230802,095100,641377983,1736,1731,1737,1731,5557
20230802,095000,631747796,1730,1728,1731,1728,32932
20230802,094900,574771292,1727,1727,1727,1727,201
20230802,094800,574424165,1727,1727,1727,1727,101
20230802,094700,574249738,1728,1729,1729,1725,737
20230802,094600,572975701,1725,1727,1727,1725,800
20230802,094500,571595497,1729,1730,1730,1729,261
20230802,094400,571144227,1730,1730,1730,1728,1395
20230802,094300,568732476,1730,1726,1731,1726,8282
20230802,094200,554411501,1725,1725,1725,1724,567
20230802,094100,553433803,1725,1726,1726,1725,510
20230802,094000,552553743,1727,1727,1727,1727,201
20230802,093900,552206616,1728,1727,1728,1727,19
20230802,093800,552173800,1728,1728,1728,1728,64
20230802,093700,552063208,1723,1727,1728,1723,808
20230802,093600,550668174,1723,1727,1727,1722,3332
20230802,093500,544930230,1727,1722,1727,1721,8031
20230802,093400,531108066,1721,1728,1728,1720,1882
20230802,093300,527867764,1728,1728,1730,1728,4762
20230802,093200,519636122,1731,1727,1731,1727,638
20230802,093100,518533552,1728,1728,1731,1728,2273
20230802,093000,514605793,1728,1722,1728,1722,5492
20230802,092900,505145789,1723,1727,1727,1723,3255
20230802,092800,499529998,1727,1728,1728,1727,334
20230802,092700,498952898,1728,1730,1731,1728,2636
20230802,092600,494396665,1727,1727,1727,1727,51
20230802,092500,494308588,1730,1722,1730,1722,3257
20230802,092400,488695581,1719,1718,1722,1718,9090
20230802,092300,473068746,1718,1710,1718,1710,8177
20230802,092200,459032267,1709,1719,1719,1709,9007
20230802,092100,443607719,1719,1719,1719,1719,1230
20230802,092000,441493349,1718,1725,1725,1718,2378
20230802,091900,437400774,1723,1728,1730,1723,3408
20230802,091800,431522553,1726,1733,1733,1726,5523
20230802,091700,421967101,1733,1740,1740,1732,2717
20230802,091600,417247390,1741,1746,1746,1737,6683
20230802,091500,405612832,1746,1747,1752,1746,5408
20230802,091400,396164159,1747,1760,1761,1747,45389
20230802,091300,316639311,1760,1760,1763,1758,3768
20230802,091200,310004756,1760,1755,1760,1751,13080
20230802,091100,287013858,1756,1762,1764,1756,29232
20230802,091000,235515774,1762,1757,1763,1756,26404
20230802,090900,189035264,1757,1753,1757,1752,11814
20230802,090800,168305213,1752,1752,1753,1751,6566
20230802,090700,156798960,1751,1749,1752,1748,9893
20230802,090600,139481535,1750,1747,1750,1742,12610
20230802,090500,117469985,1747,1730,1753,1730,42282
20230802,090400,43950998,1729,1725,1731,1725,1921
20230802,090300,40629385,1731,1729,1731,1725,3467
20230802,090200,34640685,1733,1734,1734,1733,805
20230802,090100,33245007,1730,1719,1734,1719,2458
20230802,090000,29006257,1713,1718,1719,1713,16887