KissMeData/363260/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,204900,1849611046,837,837,837,837,55271
20230802,204800,1849611046,837,837,837,837,0
20230802,204700,1849611046,837,837,837,837,0
20230802,204600,1849611046,837,837,837,837,0
20230802,204500,1849611046,837,837,837,837,0
20230802,204400,1849611046,837,837,837,837,0
20230802,204300,1849611046,837,837,837,837,0
20230802,204200,1849611046,837,837,837,837,0
20230802,204100,1849611046,837,837,837,837,0
20230802,204000,1849611046,837,837,837,837,0
20230802,203900,1849611046,837,837,837,837,0
20230802,203800,1849611046,837,837,837,837,0
20230802,203700,1849611046,837,837,837,837,0
20230802,203600,1849611046,837,837,837,837,0
20230802,203500,1849611046,837,837,837,837,0
20230802,203400,1849611046,837,837,837,837,0
20230802,203300,1849611046,837,837,837,837,0
20230802,203200,1849611046,837,837,837,837,0
20230802,203100,1849611046,837,837,837,837,0
20230802,203000,1849611046,837,837,837,837,0
20230802,202900,1849611046,837,837,837,837,0
20230802,202800,1849611046,837,837,837,837,0
20230802,202700,1849611046,837,837,837,837,0
20230802,202600,1849611046,837,837,837,837,0
20230802,202500,1849611046,837,837,837,837,0
20230802,202400,1849611046,837,837,837,837,0
20230802,202300,1849611046,837,837,837,837,0
20230802,202200,1849611046,837,837,837,837,0
20230802,202100,1849611046,837,837,837,837,0
20230802,202000,1849611046,837,837,837,837,0
20230802,201900,1849611046,837,837,837,837,55271
20230802,201800,1849611046,837,837,837,837,0
20230802,201700,1849611046,837,837,837,837,0
20230802,201600,1849611046,837,837,837,837,0
20230802,201500,1849611046,837,837,837,837,0
20230802,201400,1849611046,837,837,837,837,0
20230802,201300,1849611046,837,837,837,837,0
20230802,201200,1849611046,837,837,837,837,0
20230802,201100,1849611046,837,837,837,837,0
20230802,201000,1849611046,837,837,837,837,0
20230802,200900,1849611046,837,837,837,837,0
20230802,200800,1849611046,837,837,837,837,0
20230802,200700,1849611046,837,837,837,837,0
20230802,200600,1849611046,837,837,837,837,0
20230802,200500,1849611046,837,837,837,837,0
20230802,200400,1849611046,837,837,837,837,0
20230802,200300,1849611046,837,837,837,837,0
20230802,200200,1849611046,837,837,837,837,0
20230802,200100,1849611046,837,837,837,837,0
20230802,200000,1849611046,837,837,837,837,0
20230802,195900,1849611046,837,837,837,837,0
20230802,195800,1849611046,837,837,837,837,0
20230802,195700,1849611046,837,837,837,837,0
20230802,195600,1849611046,837,837,837,837,0
20230802,195500,1849611046,837,837,837,837,0
20230802,195400,1849611046,837,837,837,837,0
20230802,195300,1849611046,837,837,837,837,0
20230802,195200,1849611046,837,837,837,837,0
20230802,195100,1849611046,837,837,837,837,0
20230802,195000,1849611046,837,837,837,837,0
20230802,194900,1849611046,837,837,837,837,55271
20230802,194800,1849611046,837,837,837,837,0
20230802,194700,1849611046,837,837,837,837,0
20230802,194600,1849611046,837,837,837,837,0
20230802,194500,1849611046,837,837,837,837,0
20230802,194400,1849611046,837,837,837,837,0
20230802,194300,1849611046,837,837,837,837,0
20230802,194200,1849611046,837,837,837,837,0
20230802,194100,1849611046,837,837,837,837,0
20230802,194000,1849611046,837,837,837,837,0
20230802,193900,1849611046,837,837,837,837,0
20230802,193800,1849611046,837,837,837,837,0
20230802,193700,1849611046,837,837,837,837,0
20230802,193600,1849611046,837,837,837,837,0
20230802,193500,1849611046,837,837,837,837,0
20230802,193400,1849611046,837,837,837,837,0
20230802,193300,1849611046,837,837,837,837,0
20230802,193200,1849611046,837,837,837,837,0
20230802,193100,1849611046,837,837,837,837,0
20230802,193000,1849611046,837,837,837,837,0
20230802,192900,1849611046,837,837,837,837,0
20230802,192800,1849611046,837,837,837,837,0
20230802,192700,1849611046,837,837,837,837,0
20230802,192600,1849611046,837,837,837,837,0
20230802,192500,1849611046,837,837,837,837,0
20230802,192400,1849611046,837,837,837,837,0
20230802,192300,1849611046,837,837,837,837,0
20230802,192200,1849611046,837,837,837,837,0
20230802,192100,1849611046,837,837,837,837,0
20230802,192000,1849611046,837,837,837,837,0
20230802,191900,1849611046,837,837,837,837,55271
20230802,191800,1849611046,837,837,837,837,0
20230802,191700,1849611046,837,837,837,837,0
20230802,191600,1849611046,837,837,837,837,0
20230802,191500,1849611046,837,837,837,837,0
20230802,191400,1849611046,837,837,837,837,0
20230802,191300,1849611046,837,837,837,837,0
20230802,191200,1849611046,837,837,837,837,0
20230802,191100,1849611046,837,837,837,837,0
20230802,191000,1849611046,837,837,837,837,0
20230802,190900,1849611046,837,837,837,837,0
20230802,190800,1849611046,837,837,837,837,0
20230802,190700,1849611046,837,837,837,837,0
20230802,190600,1849611046,837,837,837,837,0
20230802,190500,1849611046,837,837,837,837,0
20230802,190400,1849611046,837,837,837,837,0
20230802,190300,1849611046,837,837,837,837,0
20230802,190200,1849611046,837,837,837,837,0
20230802,190100,1849611046,837,837,837,837,0
20230802,190000,1849611046,837,837,837,837,0
20230802,185900,1849611046,837,837,837,837,0
20230802,185800,1849611046,837,837,837,837,0
20230802,185700,1849611046,837,837,837,837,0
20230802,185600,1849611046,837,837,837,837,0
20230802,185500,1849611046,837,837,837,837,0
20230802,185400,1849611046,837,837,837,837,0
20230802,185300,1849611046,837,837,837,837,0
20230802,185200,1849611046,837,837,837,837,0
20230802,185100,1849611046,837,837,837,837,0
20230802,185000,1849611046,837,837,837,837,0
20230802,184900,1849611046,837,837,837,837,55271
20230802,184800,1849611046,837,837,837,837,0
20230802,184700,1849611046,837,837,837,837,0
20230802,184600,1849611046,837,837,837,837,0
20230802,184500,1849611046,837,837,837,837,0
20230802,184400,1849611046,837,837,837,837,0
20230802,184300,1849611046,837,837,837,837,0
20230802,184200,1849611046,837,837,837,837,0
20230802,184100,1849611046,837,837,837,837,0
20230802,184000,1849611046,837,837,837,837,0
20230802,183900,1849611046,837,837,837,837,0
20230802,183800,1849611046,837,837,837,837,0
20230802,183700,1849611046,837,837,837,837,0
20230802,183600,1849611046,837,837,837,837,0
20230802,183500,1849611046,837,837,837,837,0
20230802,183400,1849611046,837,837,837,837,0
20230802,183300,1849611046,837,837,837,837,0
20230802,183200,1849611046,837,837,837,837,0
20230802,183100,1849611046,837,837,837,837,0
20230802,183000,1849611046,837,837,837,837,0
20230802,182900,1849611046,837,837,837,837,0
20230802,182800,1849611046,837,837,837,837,0
20230802,182700,1849611046,837,837,837,837,0
20230802,182600,1849611046,837,837,837,837,0
20230802,182500,1849611046,837,837,837,837,0
20230802,182400,1849611046,837,837,837,837,0
20230802,182300,1849611046,837,837,837,837,0
20230802,182200,1849611046,837,837,837,837,0
20230802,182100,1849611046,837,837,837,837,0
20230802,182000,1849611046,837,837,837,837,0
20230802,181900,1849611046,837,837,837,837,55271
20230802,181800,1849611046,837,837,837,837,0
20230802,181700,1849611046,837,837,837,837,0
20230802,181600,1849611046,837,837,837,837,0
20230802,181500,1849611046,837,837,837,837,0
20230802,181400,1849611046,837,837,837,837,0
20230802,181300,1849611046,837,837,837,837,0
20230802,181200,1849611046,837,837,837,837,0
20230802,181100,1849611046,837,837,837,837,0
20230802,181000,1849611046,837,837,837,837,0
20230802,180900,1849611046,837,837,837,837,0
20230802,180800,1849611046,837,837,837,837,0
20230802,180700,1849611046,837,837,837,837,0
20230802,180600,1849611046,837,837,837,837,0
20230802,180500,1849611046,837,837,837,837,0
20230802,180400,1849611046,837,837,837,837,0
20230802,180300,1849611046,837,837,837,837,0
20230802,180200,1849611046,837,837,837,837,0
20230802,180100,1849611046,837,837,837,837,0
20230802,180000,1849611046,837,837,837,837,0
20230802,175900,1849611046,837,837,837,837,0
20230802,175800,1849611046,837,837,837,837,0
20230802,175700,1849611046,837,837,837,837,0
20230802,175600,1849611046,837,837,837,837,0
20230802,175500,1849611046,837,837,837,837,0
20230802,175400,1849611046,837,837,837,837,0
20230802,175300,1849611046,837,837,837,837,0
20230802,175200,1849611046,837,837,837,837,0
20230802,175100,1849611046,837,837,837,837,0
20230802,175000,1849611046,837,837,837,837,0
20230802,174900,1849611046,837,837,837,837,55271
20230802,174800,1849611046,837,837,837,837,0
20230802,174700,1849611046,837,837,837,837,0
20230802,174600,1849611046,837,837,837,837,0
20230802,174500,1849611046,837,837,837,837,0
20230802,174400,1849611046,837,837,837,837,0
20230802,174300,1849611046,837,837,837,837,0
20230802,174200,1849611046,837,837,837,837,0
20230802,174100,1849611046,837,837,837,837,0
20230802,174000,1849611046,837,837,837,837,0
20230802,173900,1849611046,837,837,837,837,0
20230802,173800,1849611046,837,837,837,837,0
20230802,173700,1849611046,837,837,837,837,0
20230802,173600,1849611046,837,837,837,837,0
20230802,173500,1849611046,837,837,837,837,0
20230802,173400,1849611046,837,837,837,837,0
20230802,173300,1849611046,837,837,837,837,0
20230802,173200,1849611046,837,837,837,837,0
20230802,173100,1849611046,837,837,837,837,0
20230802,173000,1849611046,837,837,837,837,0
20230802,172900,1849611046,837,837,837,837,0
20230802,172800,1849611046,837,837,837,837,0
20230802,172700,1849611046,837,837,837,837,0
20230802,172600,1849611046,837,837,837,837,0
20230802,172500,1849611046,837,837,837,837,0
20230802,172400,1849611046,837,837,837,837,0
20230802,172300,1849611046,837,837,837,837,0
20230802,172200,1849611046,837,837,837,837,0
20230802,172100,1849611046,837,837,837,837,0
20230802,172000,1849611046,837,837,837,837,0
20230802,171900,1849611046,837,837,837,837,55271
20230802,171800,1849611046,837,837,837,837,0
20230802,171700,1849611046,837,837,837,837,0
20230802,171600,1849611046,837,837,837,837,0
20230802,171500,1849611046,837,837,837,837,0
20230802,171400,1849611046,837,837,837,837,0
20230802,171300,1849611046,837,837,837,837,0
20230802,171200,1849611046,837,837,837,837,0
20230802,171100,1849611046,837,837,837,837,0
20230802,171000,1849611046,837,837,837,837,0
20230802,170900,1849611046,837,837,837,837,0
20230802,170800,1849611046,837,837,837,837,0
20230802,170700,1849611046,837,837,837,837,0
20230802,170600,1849611046,837,837,837,837,0
20230802,170500,1849611046,837,837,837,837,0
20230802,170400,1849611046,837,837,837,837,0
20230802,170300,1849611046,837,837,837,837,0
20230802,170200,1849611046,837,837,837,837,0
20230802,170100,1849611046,837,837,837,837,0
20230802,170000,1849611046,837,837,837,837,0
20230802,165900,1849611046,837,837,837,837,0
20230802,165800,1849611046,837,837,837,837,0
20230802,165700,1849611046,837,837,837,837,0
20230802,165600,1849611046,837,837,837,837,0
20230802,165500,1849611046,837,837,837,837,0
20230802,165400,1849611046,837,837,837,837,0
20230802,165300,1849611046,837,837,837,837,0
20230802,165200,1849611046,837,837,837,837,0
20230802,165100,1849611046,837,837,837,837,0
20230802,165000,1849611046,837,837,837,837,0
20230802,164900,1849611046,837,837,837,837,55271
20230802,164800,1849611046,837,837,837,837,0
20230802,164700,1849611046,837,837,837,837,0
20230802,164600,1849611046,837,837,837,837,0
20230802,164500,1849611046,837,837,837,837,0
20230802,164400,1849611046,837,837,837,837,0
20230802,164300,1849611046,837,837,837,837,0
20230802,164200,1849611046,837,837,837,837,0
20230802,164100,1849611046,837,837,837,837,0
20230802,164000,1849611046,837,837,837,837,0
20230802,163900,1849611046,837,837,837,837,0
20230802,163800,1849611046,837,837,837,837,0
20230802,163700,1849611046,837,837,837,837,0
20230802,163600,1849611046,837,837,837,837,0
20230802,163500,1849611046,837,837,837,837,0
20230802,163400,1849611046,837,837,837,837,0
20230802,163300,1849611046,837,837,837,837,0
20230802,163200,1849611046,837,837,837,837,0
20230802,163100,1849611046,837,837,837,837,0
20230802,163000,1849611046,837,837,837,837,0
20230802,162900,1849611046,837,837,837,837,0
20230802,162800,1849611046,837,837,837,837,0
20230802,162700,1849611046,837,837,837,837,0
20230802,162600,1849611046,837,837,837,837,0
20230802,162500,1849611046,837,837,837,837,0
20230802,162400,1849611046,837,837,837,837,0
20230802,162300,1849611046,837,837,837,837,0
20230802,162200,1849611046,837,837,837,837,0
20230802,162100,1849611046,837,837,837,837,0
20230802,162000,1849611046,837,837,837,837,0
20230802,161900,1849611046,837,837,837,837,55271
20230802,161800,1849611046,837,837,837,837,0
20230802,161700,1849611046,837,837,837,837,0
20230802,161600,1849611046,837,837,837,837,0
20230802,161500,1849611046,837,837,837,837,0
20230802,161400,1849611046,837,837,837,837,0
20230802,161300,1849611046,837,837,837,837,0
20230802,161200,1849611046,837,837,837,837,0
20230802,161100,1849611046,837,837,837,837,0
20230802,161000,1849611046,837,837,837,837,0
20230802,160900,1849611046,837,837,837,837,0
20230802,160800,1849611046,837,837,837,837,0
20230802,160700,1849611046,837,837,837,837,0
20230802,160600,1849611046,837,837,837,837,0
20230802,160500,1849611046,837,837,837,837,0
20230802,160400,1849611046,837,837,837,837,0
20230802,160300,1849611046,837,837,837,837,0
20230802,160200,1849611046,837,837,837,837,0
20230802,160100,1849611046,837,837,837,837,0
20230802,160000,1849611046,837,837,837,837,0
20230802,155900,1849611046,837,837,837,837,0
20230802,155800,1849611046,837,837,837,837,0
20230802,155700,1849611046,837,837,837,837,0
20230802,155600,1849611046,837,837,837,837,0
20230802,155500,1849611046,837,837,837,837,0
20230802,155400,1849611046,837,837,837,837,0
20230802,155300,1849611046,837,837,837,837,0
20230802,155200,1849611046,837,837,837,837,0
20230802,155100,1849611046,837,837,837,837,0
20230802,155000,1849611046,837,837,837,837,0
20230802,154900,1849611046,837,837,837,837,55271
20230802,154800,1849611046,837,837,837,837,0
20230802,154700,1849611046,837,837,837,837,0
20230802,154600,1849611046,837,837,837,837,0
20230802,154500,1849611046,837,837,837,837,0
20230802,154400,1849611046,837,837,837,837,0
20230802,154300,1849611046,837,837,837,837,0
20230802,154200,1849611046,837,837,837,837,0
20230802,154100,1849611046,837,837,837,837,0
20230802,154000,1849611046,837,837,837,837,0
20230802,153900,1849611046,837,837,837,837,0
20230802,153800,1849611046,837,837,837,837,0
20230802,153700,1849611046,837,837,837,837,0
20230802,153600,1849611046,837,837,837,837,0
20230802,153500,1849611046,837,837,837,837,0
20230802,153400,1849611046,837,837,837,837,0
20230802,153300,1849611046,837,837,837,837,0
20230802,153200,1849611046,837,837,837,837,0
20230802,153100,1849611046,837,837,837,837,0
20230802,153000,1849611046,837,837,837,837,55271
20230802,152900,1803349219,842,842,842,842,0
20230802,152800,1803349219,842,842,842,842,0
20230802,152700,1803349219,842,842,842,842,0
20230802,152600,1803349219,842,842,842,842,0
20230802,152500,1803349219,842,842,842,842,0
20230802,152400,1803349219,842,842,842,842,0
20230802,152300,1803349219,842,842,842,842,0
20230802,152200,1803349219,842,842,842,842,0
20230802,152100,1803349219,842,842,842,842,0
20230802,152000,1803349219,842,842,842,842,0
20230802,151900,1803349219,842,841,843,840,3492
20230802,151800,1800407005,843,840,843,839,3198
20230802,151700,1797723795,843,841,843,839,10716
20230802,151600,1788713627,842,842,843,842,1170
20230802,151500,1787728485,843,843,843,842,3236
20230802,151400,1785002761,843,842,843,842,573
20230802,151300,1784520292,841,842,842,841,874
20230802,151200,1783785257,843,842,843,841,811
20230802,151100,1783103193,843,842,843,841,3106
20230802,151000,1780488835,843,842,843,842,1204
20230802,150900,1779475063,843,842,843,842,261
20230802,150800,1779255145,843,842,843,841,163
20230802,150700,1779118053,843,843,843,843,101
20230802,150600,1779032910,843,841,843,840,2297
20230802,150500,1777102611,841,840,841,839,266
20230802,150400,1776879375,841,840,841,840,529
20230802,150300,1776434986,841,840,841,840,751
20230802,150200,1775804136,841,839,841,839,2269
20230802,150100,1773896055,839,839,839,839,4000
20230802,150000,1770540055,839,841,841,839,2812
20230802,145900,1768180008,841,841,841,839,8319
20230802,145800,1761185334,841,841,841,841,51
20230802,145700,1761142443,841,841,841,841,396
20230802,145600,1760809407,841,840,841,838,40730
20230802,145500,1726635444,841,843,843,841,14156
20230802,145400,1714728962,843,842,843,841,6092
20230802,145300,1709599614,843,844,844,843,1204
20230802,145200,1708584640,844,843,845,843,3944
20230802,145100,1705255799,844,845,845,843,16130
20230802,145000,1691644896,843,844,845,843,598
20230802,144900,1691140226,843,844,844,843,4364
20230802,144800,1687459922,845,845,845,845,12517
20230802,144700,1676883057,848,848,848,848,1
20230802,144600,1676882209,847,847,847,846,9658
20230802,144500,1668710333,847,847,847,847,2
20230802,144400,1668708639,848,847,849,847,10
20230802,144300,1668700161,847,847,847,847,50
20230802,144200,1668657811,848,849,849,847,48
20230802,144100,1668617130,849,847,850,846,749
20230802,144000,1667982426,846,845,847,845,396
20230802,143900,1667647659,846,845,846,845,4180
20230802,143800,1664111414,845,846,846,845,3384
20230802,143700,1661250552,846,846,846,846,1
20230802,143600,1661249706,845,846,846,845,429
20230802,143500,1660886992,848,847,848,847,311
20230802,143400,1660623574,846,848,848,846,69
20230802,143300,1660565064,848,845,848,845,2518
20230802,143200,1658436298,845,843,845,843,3143
20230802,143100,1655782522,843,844,844,843,2116
20230802,143000,1653998415,844,844,844,844,584
20230802,142900,1653505519,844,844,844,843,54
20230802,142800,1653459944,844,844,844,844,195
20230802,142700,1653295364,844,843,844,843,7
20230802,142600,1653289458,843,843,843,843,503
20230802,142500,1652865429,843,843,843,842,2182
20230802,142400,1651026712,843,843,843,843,81
20230802,142300,1650958429,843,843,843,843,50
20230802,142200,1650916279,843,843,843,843,2614
20230802,142100,1648712677,843,843,843,843,33
20230802,142000,1648684858,843,843,843,843,1
20230802,141900,1648684015,844,844,845,842,2141
20230802,141800,1646881285,843,842,843,842,3005
20230802,141700,1644351073,843,843,843,842,9180
20230802,141600,1636618694,845,845,845,843,1362
20230802,141500,1635468318,845,845,845,844,1312
20230802,141400,1634359688,843,845,845,843,3
20230802,141300,1634357155,843,845,845,843,208
20230802,141200,1634181399,842,845,845,842,2
20230802,141100,1634179712,842,845,845,842,3
20230802,141000,1634177183,846,842,846,841,6650
20230802,140900,1628577946,841,844,844,841,21699
20230802,140800,1610293331,844,846,847,844,16057
20230802,140700,1596731511,847,848,848,846,2013
20230802,140600,1595028214,847,847,847,847,1194
20230802,140500,1594016896,847,847,847,847,50
20230802,140400,1593974546,847,847,847,847,1600
20230802,140300,1592619346,849,849,849,849,1
20230802,140200,1592618497,850,850,850,850,0
20230802,140100,1592618497,850,848,850,847,2195
20230802,140000,1590758990,849,850,850,849,1296
20230802,135900,1589658685,850,850,850,849,234
20230802,135800,1589459787,849,848,850,848,3838
20230802,135700,1586202324,849,848,849,848,270
20230802,135600,1585973344,849,849,849,849,1018
20230802,135500,1585109062,849,848,849,846,1391
20230802,135400,1583928611,847,846,849,846,1353
20230802,135300,1582782670,846,846,849,846,3484
20230802,135200,1579825970,846,844,846,844,4288
20230802,135100,1576206432,845,846,846,845,1101
20230802,135000,1575276037,846,845,846,845,222
20230802,134900,1575088344,846,845,846,845,1887
20230802,134800,1573493828,845,845,845,845,0
20230802,134700,1573493828,845,843,845,843,2
20230802,134600,1573492140,843,844,844,843,6699
20230802,134500,1567844882,845,843,845,843,2
20230802,134400,1567843194,843,845,845,843,1451
20230802,134300,1566617768,845,844,845,843,410
20230802,134200,1566271600,845,845,845,843,7802
20230802,134100,1559685121,845,845,845,844,3674
20230802,134000,1556580612,844,844,844,843,5002
20230802,133900,1552358926,845,844,845,843,6519
20230802,133800,1546863299,843,844,845,843,1000
20230802,133700,1546019406,844,844,844,844,405
20230802,133600,1545677586,847,847,847,847,1
20230802,133500,1545676739,843,844,844,843,5250
20230802,133400,1541250210,844,844,844,844,0
20230802,133300,1541250210,844,846,847,844,8756
20230802,133200,1533859461,847,846,847,846,2206
20230802,133100,1531991785,846,846,846,846,5830
20230802,133000,1527059605,845,846,846,845,6474
20230802,132900,1521586601,846,847,847,846,25
20230802,132800,1521565446,846,846,846,846,2128
20230802,132700,1519765158,846,846,846,846,404
20230802,132600,1519423374,846,845,846,845,701
20230802,132500,1518830499,846,846,846,846,1319
20230802,132400,1517714625,846,845,846,845,2236
20230802,132300,1515823287,845,846,846,845,2012
20230802,132200,1514121263,846,846,846,846,601
20230802,132100,1513612817,847,847,847,847,1
20230802,132000,1513611970,847,844,847,843,11259
20230802,131900,1504116226,845,847,847,845,7098
20230802,131800,1498117884,847,846,847,845,1272
20230802,131700,1497041807,846,846,846,846,4600
20230802,131600,1493150207,846,846,846,846,200
20230802,131500,1492981007,846,847,847,846,8108
20230802,131400,1486118584,847,847,847,847,4100
20230802,131300,1482645884,847,848,848,847,2143
20230802,131200,1480830645,847,847,847,847,211
20230802,131100,1480651928,850,850,850,850,47
20230802,131000,1480611978,850,849,850,849,319
20230802,130900,1480341125,852,851,852,849,31
20230802,130800,1480314734,849,846,849,844,9997
20230802,130700,1471864551,845,850,850,845,13496
20230802,130600,1460440287,848,850,850,848,2702
20230802,130500,1458146793,850,848,850,848,855
20230802,130400,1457421749,850,850,850,850,3485
20230802,130300,1454459499,850,848,850,847,2367
20230802,130200,1452451829,849,852,853,849,9028
20230802,130100,1444782892,853,851,853,850,2913
20230802,130000,1442305635,853,852,853,851,123
20230802,125900,1442200799,852,852,853,850,14372
20230802,125800,1429983592,850,852,852,850,6156
20230802,125700,1424745098,853,854,854,851,15872
20230802,125600,1411219319,854,856,856,854,63
20230802,125500,1411165399,853,856,856,853,792
20230802,125400,1410489814,856,854,856,854,4
20230802,125300,1410486394,854,853,856,853,1006
20230802,125200,1409628262,853,854,855,853,7135
20230802,125100,1403540028,854,854,854,854,22
20230802,125000,1403521240,855,855,855,855,2
20230802,124900,1403519530,853,854,854,853,3876
20230802,124800,1400213301,853,856,856,853,6640
20230802,124700,1394539585,854,856,856,854,8010
20230802,124600,1387699025,855,857,857,854,1178
20230802,124500,1386693000,854,856,856,854,5352
20230802,124400,1382118062,856,856,856,856,4
20230802,124300,1382114638,856,856,856,856,1051
20230802,124200,1381214982,856,856,856,856,211
20230802,124100,1381034366,856,856,856,856,1
20230802,124000,1381033510,856,855,856,855,521
20230802,123900,1380587594,855,855,855,855,164
20230802,123800,1380447374,855,855,855,855,201
20230802,123700,1380275519,855,856,856,855,55
20230802,123600,1380228440,856,856,856,856,8
20230802,123500,1380221592,854,856,856,854,104
20230802,123400,1380132572,854,853,856,853,122
20230802,123300,1380028262,856,853,856,852,3032
20230802,123200,1377442263,856,855,856,852,3541
20230802,123100,1374419470,857,857,857,856,205
20230802,123000,1374243987,856,856,856,856,181
20230802,122900,1374089051,856,855,856,855,1124
20230802,122800,1373128010,852,854,855,852,526
20230802,122700,1372679621,854,854,855,854,3
20230802,122600,1372677058,855,853,855,853,3336
20230802,122500,1369830849,854,853,855,853,124
20230802,122400,1369725039,853,855,855,853,101
20230802,122300,1369638802,853,856,856,853,779
20230802,122200,1368974301,853,854,857,853,4955
20230802,122100,1364742632,857,856,857,853,15011
20230802,122000,1351917241,857,857,858,853,37201
20230802,121900,1320128294,858,858,858,858,1
20230802,121800,1320127436,859,856,859,856,52
20230802,121700,1320082771,857,859,859,857,7
20230802,121600,1320076767,858,859,859,858,180
20230802,121500,1319922311,859,858,859,856,2998
20230802,121400,1317350026,859,859,859,856,12748
20230802,121300,1306435703,857,860,860,857,8361
20230802,121200,1299264279,860,860,860,858,2062
20230802,121100,1297494959,860,857,861,857,549
20230802,121000,1297022878,857,860,861,857,2390
20230802,120900,1294972700,857,860,860,857,4701
20230802,120800,1290939106,861,861,861,858,1806
20230802,120700,1289388072,860,860,860,860,1526
20230802,120600,1288075712,860,860,860,859,991
20230802,120500,1287224252,860,860,860,857,2136
20230802,120400,1285390571,860,860,860,860,20
20230802,120300,1285373371,860,858,860,858,3291
20230802,120200,1282547677,858,858,858,858,319
20230802,120100,1282273975,859,858,859,858,91
20230802,120000,1282195887,859,859,860,859,399
20230802,115900,1281853127,859,856,859,856,2014
20230802,115800,1280128306,856,857,857,856,2350
20230802,115700,1278115356,858,857,858,856,1030
20230802,115600,1277232928,857,857,857,857,0
20230802,115500,1277232928,857,857,857,857,1700
20230802,115400,1275776028,856,856,856,856,0
20230802,115300,1275776028,856,858,859,856,408
20230802,115200,1275426614,859,858,859,858,30
20230802,115100,1275400854,856,859,860,856,2121
20230802,115000,1273580413,859,857,859,855,9551
20230802,114900,1265399847,857,857,857,857,391
20230802,114800,1265064760,858,858,858,858,1707
20230802,114700,1263600154,858,857,858,857,941
20230802,114600,1262793714,857,857,857,855,3426
20230802,114500,1259861348,857,858,858,857,52
20230802,114400,1259816783,856,856,856,856,6968
20230802,114300,1253852175,856,856,856,856,1010
20230802,114200,1252987615,856,860,860,855,8214
20230802,114100,1245953760,858,860,861,858,2493
20230802,114000,1243812607,860,860,860,860,403
20230802,113900,1243466027,860,860,860,858,16
20230802,113800,1243452269,860,857,860,857,626
20230802,113700,1242914536,858,857,859,857,273
20230802,113600,1242680397,857,857,857,857,1
20230802,113500,1242679540,858,859,860,858,2807
20230802,113400,1240269280,858,857,858,857,143
20230802,113300,1240146663,858,858,858,857,4103
20230802,113200,1236626890,857,855,858,855,7336
20230802,113100,1230338119,856,858,858,856,2620
20230802,113000,1228095099,856,857,858,856,1484
20230802,112900,1226823311,856,856,858,856,3497
20230802,112800,1223829293,856,858,858,856,178
20230802,112700,1223676698,858,855,858,855,664
20230802,112600,1223107235,856,858,858,856,8446
20230802,112500,1215873535,859,859,860,858,9782
20230802,112400,1207478376,859,859,860,859,1268
20230802,112300,1206389047,859,858,860,858,1502
20230802,112200,1205099828,858,860,860,858,21
20230802,112100,1205081770,860,859,860,858,9703
20230802,112000,1196747864,861,861,861,859,97
20230802,111900,1196664349,861,862,862,860,2183
20230802,111800,1194785853,862,862,862,860,318
20230802,111700,1194511945,862,862,862,859,25309
20230802,111600,1172741968,861,863,864,861,3042
20230802,111500,1170118868,863,863,863,863,539
20230802,111400,1169653711,865,863,865,863,1027
20230802,111300,1168766358,864,864,864,863,53
20230802,111200,1168720567,866,863,866,862,972
20230802,111100,1167882594,866,865,866,865,1157
20230802,111000,1166881330,865,865,865,862,6115
20230802,110900,1161605657,866,866,866,866,20
20230802,110800,1161588337,866,865,866,863,620
20230802,110700,1161052073,865,866,866,865,9
20230802,110600,1161044283,866,863,866,862,2419
20230802,110500,1158954244,864,863,864,863,563
20230802,110400,1158468373,862,865,865,862,6519
20230802,110300,1152833812,865,865,865,865,205
20230802,110200,1152656487,865,865,865,864,1900
20230802,110100,1151014568,864,862,865,860,17006
20230802,110000,1136372652,861,863,864,861,11918
20230802,105900,1126099879,863,866,866,863,11319
20230802,105800,1116312707,867,868,869,867,2282
20230802,105700,1114332833,869,867,869,866,6927
20230802,105600,1108318985,867,871,871,866,3596
20230802,105500,1105203654,865,871,873,865,59141
20230802,105400,1053801471,870,871,874,870,8176
20230802,105300,1046677969,873,871,874,871,1474
20230802,105200,1045391367,874,872,874,871,17600
20230802,105100,1030050692,873,875,876,872,13121
20230802,105000,1018586935,876,874,876,874,320
20230802,104900,1018306620,876,876,877,874,968
20230802,104800,1017459335,877,877,877,877,2318
20230802,104700,1015426449,877,875,877,875,1826
20230802,104600,1013825257,877,876,877,875,6976
20230802,104500,1007709862,877,878,880,876,13487
20230802,104400,995880390,878,879,879,876,765
20230802,104300,995208297,879,875,879,875,2212
20230802,104200,993268279,877,871,877,871,2739
20230802,104100,990870975,873,873,873,871,6343
20230802,104000,985339202,873,872,873,871,2725
20230802,103900,982961881,873,873,873,872,183
20230802,103800,982802213,872,872,873,871,763
20230802,103700,982136919,873,871,873,871,556
20230802,103600,981651995,871,871,871,870,8009
20230802,103500,974677160,871,871,873,870,1456
20230802,103400,973408972,873,873,873,873,6
20230802,103300,973403734,873,874,874,870,1100
20230802,103200,972445564,874,871,874,871,5698
20230802,103100,967480512,874,872,874,870,2183
20230802,103000,965580139,874,872,874,870,13786
20230802,102900,953567458,872,874,874,872,168
20230802,102800,953420630,871,872,874,871,3174
20230802,102700,950655615,874,875,875,872,359
20230802,102600,950342515,872,875,875,872,76
20230802,102500,950276061,871,873,875,870,12193
20230802,102400,939648708,873,875,875,873,1826
20230802,102300,938052759,875,875,875,874,1100
20230802,102200,937090275,875,874,875,874,597
20230802,102100,936568481,874,878,878,874,2273
20230802,102000,934578445,877,874,878,872,3690
20230802,101900,931346322,874,874,874,870,36726
20230802,101800,899351156,874,874,876,874,1490
20230802,101700,898048882,876,874,876,874,397
20230802,101600,897701799,876,874,876,872,3519
20230802,101500,894627780,873,874,874,873,572
20230802,101400,894127854,874,874,876,871,33089
20230802,101300,865254418,874,876,877,874,11366
20230802,101200,855302907,877,878,879,876,4762
20230802,101100,851125408,878,880,880,877,5364
20230802,101000,846415097,880,880,880,878,29
20230802,100900,846389579,880,880,880,878,11
20230802,100800,846379903,880,880,880,878,31
20230802,100700,846352627,880,880,880,877,4261
20230802,100600,842611104,878,880,880,878,360
20230802,100500,842294312,880,878,880,878,1012
20230802,100400,841404739,879,876,879,876,573
20230802,100300,840901979,877,878,878,875,4870
20230802,100200,836632486,877,880,880,877,168
20230802,100100,836485122,880,875,881,875,2518
20230802,100000,834281003,876,877,877,874,11572
20230802,095900,824153727,876,877,879,876,1158
20230802,095800,823136160,880,879,880,876,34385
20230802,095700,792955370,879,885,885,878,4438
20230802,095600,789051973,885,885,885,885,0
20230802,095500,789051973,885,881,885,880,7174
20230802,095400,782737416,882,882,882,881,3074
20230802,095300,780027137,886,886,886,886,50
20230802,095200,779982837,886,885,886,882,3176
20230802,095100,777172446,885,885,885,885,50
20230802,095000,777128196,885,885,885,885,35
20230802,094900,777097221,886,882,886,882,1020
20230802,094800,776193734,882,883,883,882,2664
20230802,094700,773842340,886,883,886,883,4
20230802,094600,773838799,882,886,886,882,2588
20230802,094500,771549831,886,883,886,880,12601
20230802,094400,760442977,882,882,882,881,4523
20230802,094300,756457054,882,881,882,881,218
20230802,094200,756264988,881,881,882,881,3356
20230802,094100,753307052,882,882,882,882,2542
20230802,094000,751065008,881,881,883,881,1204
20230802,093900,750002134,883,882,883,881,11387
20230802,093800,739958246,880,882,883,880,10396
20230802,093700,730800121,882,881,882,881,8243
20230802,093600,723538005,881,882,882,880,13596
20230802,093500,711562506,883,883,883,881,6600
20230802,093400,705737176,884,883,886,883,1201
20230802,093300,704674628,884,885,886,884,6989
20230802,093200,698489572,885,882,885,882,9406
20230802,093100,690189883,882,883,886,882,8568
20230802,093000,682622564,884,884,885,883,3985
20230802,092900,679099850,885,887,887,885,10686
20230802,092800,669641466,887,888,888,885,4126
20230802,092700,665986588,885,885,889,885,7124
20230802,092600,659680752,885,887,891,883,35732
20230802,092500,628073381,887,892,892,887,8057
20230802,092400,620912847,890,892,893,890,5076
20230802,092300,616385536,891,893,893,891,817
20230802,092200,615657575,894,892,894,889,6018
20230802,092100,610287438,892,892,892,890,2899
20230802,092000,607706972,893,887,893,887,4653
20230802,091900,603569176,888,889,891,888,35363
20230802,091800,572135088,889,893,893,889,9780
20230802,091700,563432901,895,895,895,891,2103
20230802,091600,561551087,895,892,895,890,13110
20230802,091500,549867373,895,890,895,890,9105
20230802,091400,541737655,892,892,892,889,13924
20230802,091300,529337678,892,893,893,890,4113
20230802,091200,525671716,893,895,895,891,9925
20230802,091100,516818035,896,894,896,888,12004
20230802,091000,506095672,888,895,897,885,15241
20230802,090900,492520276,894,895,897,894,9263
20230802,090800,484230635,895,893,895,892,4982
20230802,090700,479777020,895,885,895,883,15258
20230802,090600,466223046,885,887,889,883,30914
20230802,090500,438853778,888,893,895,888,65397
20230802,090400,380615518,894,894,895,890,74191
20230802,090300,314343205,895,902,903,895,43092
20230802,090200,275636586,902,897,902,895,44823
20230802,090100,235352629,899,897,899,890,69068
20230802,090000,173579283,897,893,905,893,193098