KissMeData/452260/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,210100,1440830425,1291,1291,1291,1291,48136
20230802,210000,1440830425,1291,1291,1291,1291,0
20230802,205900,1440830425,1291,1291,1291,1291,0
20230802,205800,1440830425,1291,1291,1291,1291,0
20230802,205700,1440830425,1291,1291,1291,1291,0
20230802,205600,1440830425,1291,1291,1291,1291,0
20230802,205500,1440830425,1291,1291,1291,1291,0
20230802,205400,1440830425,1291,1291,1291,1291,0
20230802,205300,1440830425,1291,1291,1291,1291,0
20230802,205200,1440830425,1291,1291,1291,1291,0
20230802,205100,1440830425,1291,1291,1291,1291,0
20230802,205000,1440830425,1291,1291,1291,1291,0
20230802,204900,1440830425,1291,1291,1291,1291,0
20230802,204800,1440830425,1291,1291,1291,1291,0
20230802,204700,1440830425,1291,1291,1291,1291,0
20230802,204600,1440830425,1291,1291,1291,1291,0
20230802,204500,1440830425,1291,1291,1291,1291,0
20230802,204400,1440830425,1291,1291,1291,1291,0
20230802,204300,1440830425,1291,1291,1291,1291,0
20230802,204200,1440830425,1291,1291,1291,1291,0
20230802,204100,1440830425,1291,1291,1291,1291,0
20230802,204000,1440830425,1291,1291,1291,1291,0
20230802,203900,1440830425,1291,1291,1291,1291,0
20230802,203800,1440830425,1291,1291,1291,1291,0
20230802,203700,1440830425,1291,1291,1291,1291,0
20230802,203600,1440830425,1291,1291,1291,1291,0
20230802,203500,1440830425,1291,1291,1291,1291,0
20230802,203400,1440830425,1291,1291,1291,1291,0
20230802,203300,1440830425,1291,1291,1291,1291,0
20230802,203200,1440830425,1291,1291,1291,1291,0
20230802,203100,1440830425,1291,1291,1291,1291,48136
20230802,203000,1440830425,1291,1291,1291,1291,0
20230802,202900,1440830425,1291,1291,1291,1291,0
20230802,202800,1440830425,1291,1291,1291,1291,0
20230802,202700,1440830425,1291,1291,1291,1291,0
20230802,202600,1440830425,1291,1291,1291,1291,0
20230802,202500,1440830425,1291,1291,1291,1291,0
20230802,202400,1440830425,1291,1291,1291,1291,0
20230802,202300,1440830425,1291,1291,1291,1291,0
20230802,202200,1440830425,1291,1291,1291,1291,0
20230802,202100,1440830425,1291,1291,1291,1291,0
20230802,202000,1440830425,1291,1291,1291,1291,0
20230802,201900,1440830425,1291,1291,1291,1291,0
20230802,201800,1440830425,1291,1291,1291,1291,0
20230802,201700,1440830425,1291,1291,1291,1291,0
20230802,201600,1440830425,1291,1291,1291,1291,0
20230802,201500,1440830425,1291,1291,1291,1291,0
20230802,201400,1440830425,1291,1291,1291,1291,0
20230802,201300,1440830425,1291,1291,1291,1291,0
20230802,201200,1440830425,1291,1291,1291,1291,0
20230802,201100,1440830425,1291,1291,1291,1291,0
20230802,201000,1440830425,1291,1291,1291,1291,0
20230802,200900,1440830425,1291,1291,1291,1291,0
20230802,200800,1440830425,1291,1291,1291,1291,0
20230802,200700,1440830425,1291,1291,1291,1291,0
20230802,200600,1440830425,1291,1291,1291,1291,0
20230802,200500,1440830425,1291,1291,1291,1291,0
20230802,200400,1440830425,1291,1291,1291,1291,0
20230802,200300,1440830425,1291,1291,1291,1291,0
20230802,200200,1440830425,1291,1291,1291,1291,0
20230802,200100,1440830425,1291,1291,1291,1291,48136
20230802,200000,1440830425,1291,1291,1291,1291,0
20230802,195900,1440830425,1291,1291,1291,1291,0
20230802,195800,1440830425,1291,1291,1291,1291,0
20230802,195700,1440830425,1291,1291,1291,1291,0
20230802,195600,1440830425,1291,1291,1291,1291,0
20230802,195500,1440830425,1291,1291,1291,1291,0
20230802,195400,1440830425,1291,1291,1291,1291,0
20230802,195300,1440830425,1291,1291,1291,1291,0
20230802,195200,1440830425,1291,1291,1291,1291,0
20230802,195100,1440830425,1291,1291,1291,1291,0
20230802,195000,1440830425,1291,1291,1291,1291,0
20230802,194900,1440830425,1291,1291,1291,1291,0
20230802,194800,1440830425,1291,1291,1291,1291,0
20230802,194700,1440830425,1291,1291,1291,1291,0
20230802,194600,1440830425,1291,1291,1291,1291,0
20230802,194500,1440830425,1291,1291,1291,1291,0
20230802,194400,1440830425,1291,1291,1291,1291,0
20230802,194300,1440830425,1291,1291,1291,1291,0
20230802,194200,1440830425,1291,1291,1291,1291,0
20230802,194100,1440830425,1291,1291,1291,1291,0
20230802,194000,1440830425,1291,1291,1291,1291,0
20230802,193900,1440830425,1291,1291,1291,1291,0
20230802,193800,1440830425,1291,1291,1291,1291,0
20230802,193700,1440830425,1291,1291,1291,1291,0
20230802,193600,1440830425,1291,1291,1291,1291,0
20230802,193500,1440830425,1291,1291,1291,1291,0
20230802,193400,1440830425,1291,1291,1291,1291,0
20230802,193300,1440830425,1291,1291,1291,1291,0
20230802,193200,1440830425,1291,1291,1291,1291,0
20230802,193100,1440830425,1291,1291,1291,1291,48136
20230802,193000,1440830425,1291,1291,1291,1291,0
20230802,192900,1440830425,1291,1291,1291,1291,0
20230802,192800,1440830425,1291,1291,1291,1291,0
20230802,192700,1440830425,1291,1291,1291,1291,0
20230802,192600,1440830425,1291,1291,1291,1291,0
20230802,192500,1440830425,1291,1291,1291,1291,0
20230802,192400,1440830425,1291,1291,1291,1291,0
20230802,192300,1440830425,1291,1291,1291,1291,0
20230802,192200,1440830425,1291,1291,1291,1291,0
20230802,192100,1440830425,1291,1291,1291,1291,0
20230802,192000,1440830425,1291,1291,1291,1291,0
20230802,191900,1440830425,1291,1291,1291,1291,0
20230802,191800,1440830425,1291,1291,1291,1291,0
20230802,191700,1440830425,1291,1291,1291,1291,0
20230802,191600,1440830425,1291,1291,1291,1291,0
20230802,191500,1440830425,1291,1291,1291,1291,0
20230802,191400,1440830425,1291,1291,1291,1291,0
20230802,191300,1440830425,1291,1291,1291,1291,0
20230802,191200,1440830425,1291,1291,1291,1291,0
20230802,191100,1440830425,1291,1291,1291,1291,0
20230802,191000,1440830425,1291,1291,1291,1291,0
20230802,190900,1440830425,1291,1291,1291,1291,0
20230802,190800,1440830425,1291,1291,1291,1291,0
20230802,190700,1440830425,1291,1291,1291,1291,0
20230802,190600,1440830425,1291,1291,1291,1291,0
20230802,190500,1440830425,1291,1291,1291,1291,0
20230802,190400,1440830425,1291,1291,1291,1291,0
20230802,190300,1440830425,1291,1291,1291,1291,0
20230802,190200,1440830425,1291,1291,1291,1291,0
20230802,190100,1440830425,1291,1291,1291,1291,48136
20230802,190000,1440830425,1291,1291,1291,1291,0
20230802,185900,1440830425,1291,1291,1291,1291,0
20230802,185800,1440830425,1291,1291,1291,1291,0
20230802,185700,1440830425,1291,1291,1291,1291,0
20230802,185600,1440830425,1291,1291,1291,1291,0
20230802,185500,1440830425,1291,1291,1291,1291,0
20230802,185400,1440830425,1291,1291,1291,1291,0
20230802,185300,1440830425,1291,1291,1291,1291,0
20230802,185200,1440830425,1291,1291,1291,1291,0
20230802,185100,1440830425,1291,1291,1291,1291,0
20230802,185000,1440830425,1291,1291,1291,1291,0
20230802,184900,1440830425,1291,1291,1291,1291,0
20230802,184800,1440830425,1291,1291,1291,1291,0
20230802,184700,1440830425,1291,1291,1291,1291,0
20230802,184600,1440830425,1291,1291,1291,1291,0
20230802,184500,1440830425,1291,1291,1291,1291,0
20230802,184400,1440830425,1291,1291,1291,1291,0
20230802,184300,1440830425,1291,1291,1291,1291,0
20230802,184200,1440830425,1291,1291,1291,1291,0
20230802,184100,1440830425,1291,1291,1291,1291,0
20230802,184000,1440830425,1291,1291,1291,1291,0
20230802,183900,1440830425,1291,1291,1291,1291,0
20230802,183800,1440830425,1291,1291,1291,1291,0
20230802,183700,1440830425,1291,1291,1291,1291,0
20230802,183600,1440830425,1291,1291,1291,1291,0
20230802,183500,1440830425,1291,1291,1291,1291,0
20230802,183400,1440830425,1291,1291,1291,1291,0
20230802,183300,1440830425,1291,1291,1291,1291,0
20230802,183200,1440830425,1291,1291,1291,1291,0
20230802,183100,1440830425,1291,1291,1291,1291,48136
20230802,183000,1440830425,1291,1291,1291,1291,0
20230802,182900,1440830425,1291,1291,1291,1291,0
20230802,182800,1440830425,1291,1291,1291,1291,0
20230802,182700,1440830425,1291,1291,1291,1291,0
20230802,182600,1440830425,1291,1291,1291,1291,0
20230802,182500,1440830425,1291,1291,1291,1291,0
20230802,182400,1440830425,1291,1291,1291,1291,0
20230802,182300,1440830425,1291,1291,1291,1291,0
20230802,182200,1440830425,1291,1291,1291,1291,0
20230802,182100,1440830425,1291,1291,1291,1291,0
20230802,182000,1440830425,1291,1291,1291,1291,0
20230802,181900,1440830425,1291,1291,1291,1291,0
20230802,181800,1440830425,1291,1291,1291,1291,0
20230802,181700,1440830425,1291,1291,1291,1291,0
20230802,181600,1440830425,1291,1291,1291,1291,0
20230802,181500,1440830425,1291,1291,1291,1291,0
20230802,181400,1440830425,1291,1291,1291,1291,0
20230802,181300,1440830425,1291,1291,1291,1291,0
20230802,181200,1440830425,1291,1291,1291,1291,0
20230802,181100,1440830425,1291,1291,1291,1291,0
20230802,181000,1440830425,1291,1291,1291,1291,0
20230802,180900,1440830425,1291,1291,1291,1291,0
20230802,180800,1440830425,1291,1291,1291,1291,0
20230802,180700,1440830425,1291,1291,1291,1291,0
20230802,180600,1440830425,1291,1291,1291,1291,0
20230802,180500,1440830425,1291,1291,1291,1291,0
20230802,180400,1440830425,1291,1291,1291,1291,0
20230802,180300,1440830425,1291,1291,1291,1291,0
20230802,180200,1440830425,1291,1291,1291,1291,0
20230802,180100,1440830425,1291,1291,1291,1291,48136
20230802,180000,1440830425,1291,1291,1291,1291,0
20230802,175900,1440830425,1291,1291,1291,1291,0
20230802,175800,1440830425,1291,1291,1291,1291,0
20230802,175700,1440830425,1291,1291,1291,1291,0
20230802,175600,1440830425,1291,1291,1291,1291,0
20230802,175500,1440830425,1291,1291,1291,1291,0
20230802,175400,1440830425,1291,1291,1291,1291,0
20230802,175300,1440830425,1291,1291,1291,1291,0
20230802,175200,1440830425,1291,1291,1291,1291,0
20230802,175100,1440830425,1291,1291,1291,1291,0
20230802,175000,1440830425,1291,1291,1291,1291,0
20230802,174900,1440830425,1291,1291,1291,1291,0
20230802,174800,1440830425,1291,1291,1291,1291,0
20230802,174700,1440830425,1291,1291,1291,1291,0
20230802,174600,1440830425,1291,1291,1291,1291,0
20230802,174500,1440830425,1291,1291,1291,1291,0
20230802,174400,1440830425,1291,1291,1291,1291,0
20230802,174300,1440830425,1291,1291,1291,1291,0
20230802,174200,1440830425,1291,1291,1291,1291,0
20230802,174100,1440830425,1291,1291,1291,1291,0
20230802,174000,1440830425,1291,1291,1291,1291,0
20230802,173900,1440830425,1291,1291,1291,1291,0
20230802,173800,1440830425,1291,1291,1291,1291,0
20230802,173700,1440830425,1291,1291,1291,1291,0
20230802,173600,1440830425,1291,1291,1291,1291,0
20230802,173500,1440830425,1291,1291,1291,1291,0
20230802,173400,1440830425,1291,1291,1291,1291,0
20230802,173300,1440830425,1291,1291,1291,1291,0
20230802,173200,1440830425,1291,1291,1291,1291,0
20230802,173100,1440830425,1291,1291,1291,1291,48136
20230802,173000,1440830425,1291,1291,1291,1291,0
20230802,172900,1440830425,1291,1291,1291,1291,0
20230802,172800,1440830425,1291,1291,1291,1291,0
20230802,172700,1440830425,1291,1291,1291,1291,0
20230802,172600,1440830425,1291,1291,1291,1291,0
20230802,172500,1440830425,1291,1291,1291,1291,0
20230802,172400,1440830425,1291,1291,1291,1291,0
20230802,172300,1440830425,1291,1291,1291,1291,0
20230802,172200,1440830425,1291,1291,1291,1291,0
20230802,172100,1440830425,1291,1291,1291,1291,0
20230802,172000,1440830425,1291,1291,1291,1291,0
20230802,171900,1440830425,1291,1291,1291,1291,0
20230802,171800,1440830425,1291,1291,1291,1291,0
20230802,171700,1440830425,1291,1291,1291,1291,0
20230802,171600,1440830425,1291,1291,1291,1291,0
20230802,171500,1440830425,1291,1291,1291,1291,0
20230802,171400,1440830425,1291,1291,1291,1291,0
20230802,171300,1440830425,1291,1291,1291,1291,0
20230802,171200,1440830425,1291,1291,1291,1291,0
20230802,171100,1440830425,1291,1291,1291,1291,0
20230802,171000,1440830425,1291,1291,1291,1291,0
20230802,170900,1440830425,1291,1291,1291,1291,0
20230802,170800,1440830425,1291,1291,1291,1291,0
20230802,170700,1440830425,1291,1291,1291,1291,0
20230802,170600,1440830425,1291,1291,1291,1291,0
20230802,170500,1440830425,1291,1291,1291,1291,0
20230802,170400,1440830425,1291,1291,1291,1291,0
20230802,170300,1440830425,1291,1291,1291,1291,0
20230802,170200,1440830425,1291,1291,1291,1291,0
20230802,170100,1440830425,1291,1291,1291,1291,48136
20230802,170000,1440830425,1291,1291,1291,1291,0
20230802,165900,1440830425,1291,1291,1291,1291,0
20230802,165800,1440830425,1291,1291,1291,1291,0
20230802,165700,1440830425,1291,1291,1291,1291,0
20230802,165600,1440830425,1291,1291,1291,1291,0
20230802,165500,1440830425,1291,1291,1291,1291,0
20230802,165400,1440830425,1291,1291,1291,1291,0
20230802,165300,1440830425,1291,1291,1291,1291,0
20230802,165200,1440830425,1291,1291,1291,1291,0
20230802,165100,1440830425,1291,1291,1291,1291,0
20230802,165000,1440830425,1291,1291,1291,1291,0
20230802,164900,1440830425,1291,1291,1291,1291,0
20230802,164800,1440830425,1291,1291,1291,1291,0
20230802,164700,1440830425,1291,1291,1291,1291,0
20230802,164600,1440830425,1291,1291,1291,1291,0
20230802,164500,1440830425,1291,1291,1291,1291,0
20230802,164400,1440830425,1291,1291,1291,1291,0
20230802,164300,1440830425,1291,1291,1291,1291,0
20230802,164200,1440830425,1291,1291,1291,1291,0
20230802,164100,1440830425,1291,1291,1291,1291,0
20230802,164000,1440830425,1291,1291,1291,1291,0
20230802,163900,1440830425,1291,1291,1291,1291,0
20230802,163800,1440830425,1291,1291,1291,1291,0
20230802,163700,1440830425,1291,1291,1291,1291,0
20230802,163600,1440830425,1291,1291,1291,1291,0
20230802,163500,1440830425,1291,1291,1291,1291,0
20230802,163400,1440830425,1291,1291,1291,1291,0
20230802,163300,1440830425,1291,1291,1291,1291,0
20230802,163200,1440830425,1291,1291,1291,1291,0
20230802,163100,1440830425,1291,1291,1291,1291,48136
20230802,163000,1440830425,1291,1291,1291,1291,0
20230802,162900,1440830425,1291,1291,1291,1291,0
20230802,162800,1440830425,1291,1291,1291,1291,0
20230802,162700,1440830425,1291,1291,1291,1291,0
20230802,162600,1440830425,1291,1291,1291,1291,0
20230802,162500,1440830425,1291,1291,1291,1291,0
20230802,162400,1440830425,1291,1291,1291,1291,0
20230802,162300,1440830425,1291,1291,1291,1291,0
20230802,162200,1440830425,1291,1291,1291,1291,0
20230802,162100,1440830425,1291,1291,1291,1291,0
20230802,162000,1440830425,1291,1291,1291,1291,0
20230802,161900,1440830425,1291,1291,1291,1291,0
20230802,161800,1440830425,1291,1291,1291,1291,0
20230802,161700,1440830425,1291,1291,1291,1291,0
20230802,161600,1440830425,1291,1291,1291,1291,0
20230802,161500,1440830425,1291,1291,1291,1291,0
20230802,161400,1440830425,1291,1291,1291,1291,0
20230802,161300,1440830425,1291,1291,1291,1291,0
20230802,161200,1440830425,1291,1291,1291,1291,0
20230802,161100,1440830425,1291,1291,1291,1291,0
20230802,161000,1440830425,1291,1291,1291,1291,0
20230802,160900,1440830425,1291,1291,1291,1291,0
20230802,160800,1440830425,1291,1291,1291,1291,0
20230802,160700,1440830425,1291,1291,1291,1291,0
20230802,160600,1440830425,1291,1291,1291,1291,0
20230802,160500,1440830425,1291,1291,1291,1291,0
20230802,160400,1440830425,1291,1291,1291,1291,0
20230802,160300,1440830425,1291,1291,1291,1291,0
20230802,160200,1440830425,1291,1291,1291,1291,0
20230802,160100,1440830425,1291,1291,1291,1291,48136
20230802,160000,1440830425,1291,1291,1291,1291,0
20230802,155900,1440830425,1291,1291,1291,1291,0
20230802,155800,1440830425,1291,1291,1291,1291,0
20230802,155700,1440830425,1291,1291,1291,1291,0
20230802,155600,1440830425,1291,1291,1291,1291,0
20230802,155500,1440830425,1291,1291,1291,1291,0
20230802,155400,1440830425,1291,1291,1291,1291,0
20230802,155300,1440830425,1291,1291,1291,1291,0
20230802,155200,1440830425,1291,1291,1291,1291,0
20230802,155100,1440830425,1291,1291,1291,1291,0
20230802,155000,1440830425,1291,1291,1291,1291,0
20230802,154900,1440830425,1291,1291,1291,1291,0
20230802,154800,1440830425,1291,1291,1291,1291,0
20230802,154700,1440830425,1291,1291,1291,1291,0
20230802,154600,1440830425,1291,1291,1291,1291,0
20230802,154500,1440830425,1291,1291,1291,1291,0
20230802,154400,1440830425,1291,1291,1291,1291,0
20230802,154300,1440830425,1291,1291,1291,1291,0
20230802,154200,1440830425,1291,1291,1291,1291,0
20230802,154100,1440830425,1291,1291,1291,1291,0
20230802,154000,1440830425,1291,1291,1291,1291,0
20230802,153900,1440830425,1291,1291,1291,1291,0
20230802,153800,1440830425,1291,1291,1291,1291,0
20230802,153700,1440830425,1291,1291,1291,1291,0
20230802,153600,1440830425,1291,1291,1291,1291,0
20230802,153500,1440830425,1291,1291,1291,1291,0
20230802,153400,1440830425,1291,1291,1291,1291,0
20230802,153300,1440830425,1291,1291,1291,1291,0
20230802,153200,1440830425,1291,1291,1291,1291,0
20230802,153100,1440830425,1291,1291,1291,1291,48136
20230802,153000,1440830425,1291,1291,1291,1291,48136
20230802,152900,1378686849,1295,1295,1295,1295,0
20230802,152800,1378686849,1295,1295,1295,1295,0
20230802,152700,1378686849,1295,1295,1295,1295,0
20230802,152600,1378686849,1295,1295,1295,1295,0
20230802,152500,1378686849,1295,1295,1295,1295,0
20230802,152400,1378686849,1295,1295,1295,1295,0
20230802,152300,1378686849,1295,1295,1295,1295,0
20230802,152200,1378686849,1295,1295,1295,1295,0
20230802,152100,1378686849,1295,1295,1295,1295,0
20230802,152000,1378686849,1295,1295,1295,1295,0
20230802,151900,1378686849,1295,1295,1296,1295,5452
20230802,151800,1371626475,1295,1295,1297,1295,5834
20230802,151700,1364071343,1296,1297,1297,1296,2787
20230802,151600,1360456964,1298,1299,1299,1298,1228
20230802,151500,1358863010,1298,1299,1299,1298,2804
20230802,151400,1355223416,1299,1300,1300,1299,2778
20230802,151300,1351614778,1300,1300,1300,1299,611
20230802,151200,1350820578,1299,1299,1300,1299,1738
20230802,151100,1348562511,1299,1299,1301,1299,1086
20230802,151000,1347151795,1299,1298,1299,1298,460
20230802,150900,1346554502,1298,1299,1301,1298,2430
20230802,150800,1343400031,1299,1300,1301,1299,4084
20230802,150700,1338091935,1300,1303,1303,1300,13488
20230802,150600,1320542981,1303,1303,1308,1303,197
20230802,150500,1320286140,1308,1305,1309,1300,8132
20230802,150400,1309680217,1309,1309,1309,1305,46
20230802,150300,1309620007,1310,1307,1310,1307,5000
20230802,150200,1303079972,1308,1308,1308,1308,4
20230802,150100,1303074740,1310,1300,1310,1297,9008
20230802,150000,1291305809,1297,1297,1299,1297,43
20230802,145900,1291250029,1297,1303,1303,1297,62
20230802,145800,1291169260,1303,1293,1303,1293,15220
20230802,145700,1271413108,1293,1292,1293,1292,300
20230802,145600,1271025500,1292,1293,1293,1292,12642
20230802,145500,1254684733,1295,1294,1295,1294,1438
20230802,145400,1252823752,1294,1295,1296,1294,2580
20230802,145300,1249484646,1295,1295,1296,1295,1683
20230802,145200,1247305159,1295,1294,1295,1294,851
20230802,145100,1246203915,1295,1295,1295,1294,857
20230802,145000,1245094101,1295,1295,1295,1295,55
20230802,144900,1245022876,1295,1295,1296,1295,826
20230802,144800,1243953205,1295,1295,1296,1295,1479
20230802,144700,1242037790,1295,1296,1296,1295,1832
20230802,144600,1239665345,1295,1295,1296,1294,2870
20230802,144500,1235948672,1295,1295,1295,1295,416
20230802,144400,1235409952,1295,1295,1296,1295,58
20230802,144300,1235334840,1295,1294,1295,1294,221
20230802,144200,1235048648,1295,1295,1295,1294,128
20230802,144100,1234882891,1295,1293,1295,1293,20
20230802,144000,1234856993,1295,1296,1297,1293,11180
20230802,143900,1220388176,1296,1296,1296,1296,29
20230802,143800,1220350592,1296,1296,1296,1295,948
20230802,143700,1219122146,1296,1294,1296,1294,113
20230802,143600,1218975801,1294,1295,1296,1294,573
20230802,143500,1218233768,1296,1295,1296,1295,3
20230802,143400,1218229881,1295,1295,1295,1295,1737
20230802,143300,1215980466,1295,1295,1295,1294,303
20230802,143200,1215588082,1295,1295,1295,1294,211
20230802,143100,1215314841,1294,1294,1294,1294,1002
20230802,143000,1214018253,1294,1295,1295,1294,1050
20230802,142900,1212659529,1295,1295,1295,1294,24
20230802,142800,1212628470,1294,1295,1295,1294,5
20230802,142700,1212621998,1295,1296,1296,1294,1735
20230802,142600,1210375187,1296,1296,1296,1295,61
20230802,142500,1210296134,1295,1295,1296,1295,53
20230802,142400,1210227498,1295,1294,1295,1294,622
20230802,142300,1209422010,1295,1295,1295,1294,477
20230802,142200,1208804396,1294,1295,1295,1294,24
20230802,142100,1208773328,1294,1294,1295,1294,79
20230802,142000,1208671025,1295,1295,1295,1294,212
20230802,141900,1208396486,1295,1295,1295,1294,34
20230802,141800,1208352457,1295,1294,1295,1293,105
20230802,141700,1208216683,1293,1294,1294,1293,2353
20230802,141600,1205171903,1294,1294,1294,1292,2136
20230802,141500,1202409701,1294,1293,1294,1292,62
20230802,141400,1202329568,1293,1292,1293,1292,355
20230802,141300,1201870672,1292,1292,1293,1291,5413
20230802,141200,1194877094,1292,1292,1293,1292,120
20230802,141100,1194722042,1293,1294,1294,1293,250
20230802,141000,1194398592,1292,1294,1294,1292,2203
20230802,140900,1191550099,1294,1294,1294,1294,1832
20230802,140800,1189179491,1295,1295,1295,1293,1774
20230802,140700,1186883936,1294,1293,1295,1293,95
20230802,140600,1186761004,1294,1294,1294,1294,642
20230802,140500,1185930256,1294,1294,1294,1293,423
20230802,140400,1185382895,1294,1293,1294,1293,304
20230802,140300,1184989811,1293,1291,1293,1290,3241
20230802,140200,1180807562,1292,1291,1293,1291,132
20230802,140100,1180636950,1290,1291,1293,1290,2457
20230802,140000,1177463575,1290,1291,1291,1290,836
20230802,135900,1176384329,1291,1292,1293,1290,7584
20230802,135800,1166586439,1293,1293,1293,1292,233
20230802,135700,1166285271,1293,1293,1295,1292,3122
20230802,135600,1162244491,1292,1293,1293,1292,4
20230802,135500,1162239322,1293,1293,1295,1293,328
20230802,135400,1161815014,1293,1295,1295,1292,524
20230802,135300,1161137934,1295,1291,1295,1291,1152
20230802,135200,1159650693,1291,1290,1291,1290,301
20230802,135100,1159262103,1291,1290,1291,1290,53
20230802,135000,1159193732,1290,1291,1291,1290,416
20230802,134900,1158656685,1291,1291,1291,1290,127
20230802,134800,1158492729,1290,1289,1291,1289,2855
20230802,134700,1154809766,1290,1291,1291,1290,11991
20230802,134600,1139341116,1291,1292,1292,1291,1064
20230802,134500,1137967442,1292,1293,1293,1291,8141
20230802,134400,1127453757,1293,1294,1294,1293,3425
20230802,134300,1123024005,1294,1295,1295,1294,867
20230802,134200,1121902106,1293,1293,1294,1293,22
20230802,134100,1121873640,1293,1295,1295,1293,6117
20230802,134000,1113956819,1295,1296,1296,1295,7
20230802,133900,1113947749,1295,1295,1295,1295,96
20230802,133800,1113823429,1295,1295,1295,1295,2050
20230802,133700,1111168679,1295,1294,1295,1294,1199
20230802,133600,1109616528,1294,1296,1296,1294,2006
20230802,133500,1107018592,1296,1296,1297,1296,473
20230802,133400,1106405574,1296,1296,1297,1296,226
20230802,133300,1106112677,1296,1296,1298,1296,1712
20230802,133200,1103893905,1296,1295,1296,1295,372
20230802,133100,1103411845,1296,1295,1296,1295,1093
20230802,133000,1101995993,1295,1300,1300,1295,42393
20230802,132900,1046925049,1301,1300,1301,1300,1615
20230802,132800,1044824636,1301,1301,1301,1300,2166
20230802,132700,1042008705,1300,1300,1301,1300,2374
20230802,132600,1038922399,1300,1302,1303,1300,3507
20230802,132500,1034354143,1300,1301,1301,1300,3140
20230802,132400,1030269228,1301,1301,1301,1300,2018
20230802,132300,1027643811,1301,1301,1301,1300,2803
20230802,132200,1023997109,1301,1301,1301,1300,142
20230802,132100,1023812368,1301,1301,1301,1301,338
20230802,132000,1023372630,1301,1301,1301,1300,155
20230802,131900,1023171102,1301,1301,1301,1300,346
20230802,131800,1022720957,1300,1302,1304,1300,38126
20230802,131700,973091518,1302,1302,1302,1302,1
20230802,131600,973090216,1302,1304,1304,1302,51
20230802,131500,973023714,1302,1303,1303,1302,201
20230802,131400,972761812,1304,1303,1304,1302,878
20230802,131300,971617777,1303,1302,1303,1302,1150
20230802,131200,970119347,1302,1302,1303,1302,1258
20230802,131100,968481430,1302,1303,1304,1302,712
20230802,131000,967553496,1303,1303,1303,1303,1047
20230802,130900,966189255,1303,1303,1305,1302,1469
20230802,130800,964273791,1303,1303,1303,1303,265
20230802,130700,963928496,1303,1304,1304,1303,403
20230802,130600,963403374,1304,1304,1304,1303,714
20230802,130500,962472320,1303,1303,1303,1303,301
20230802,130400,962080117,1303,1303,1303,1303,302
20230802,130300,961686611,1302,1302,1304,1302,9
20230802,130200,961674879,1302,1303,1303,1302,7701
20230802,130100,951641213,1303,1303,1303,1303,1
20230802,130000,951639910,1303,1303,1303,1303,126
20230802,125900,951475732,1303,1304,1304,1303,1003
20230802,125800,950167821,1304,1303,1304,1303,882
20230802,125700,949017695,1304,1304,1304,1304,6938
20230802,125600,939970543,1304,1304,1305,1304,1130
20230802,125500,938496706,1305,1304,1305,1304,1347
20230802,125400,936740040,1304,1305,1306,1304,8255
20230802,125300,925967633,1306,1306,1306,1306,152
20230802,125200,925769121,1305,1306,1307,1305,2357
20230802,125100,922691760,1307,1309,1309,1307,6384
20230802,125000,914344758,1309,1309,1309,1309,115
20230802,124900,914194223,1309,1309,1309,1308,708
20230802,124800,913267452,1308,1309,1309,1308,582
20230802,124700,912505616,1308,1308,1308,1308,8
20230802,124600,912495152,1308,1308,1308,1308,2
20230802,124500,912492536,1308,1309,1309,1308,1082
20230802,124400,911076503,1309,1309,1309,1309,1
20230802,124300,911075194,1309,1309,1309,1309,228
20230802,124200,910776742,1309,1309,1309,1309,3
20230802,124100,910772815,1310,1309,1310,1308,455
20230802,124000,910177262,1309,1308,1309,1308,3822
20230802,123900,905178084,1308,1308,1308,1307,89
20230802,123800,905061673,1308,1308,1308,1307,1497
20230802,123700,903104514,1307,1308,1308,1307,429
20230802,123600,902543542,1308,1307,1309,1307,704
20230802,123500,901622511,1309,1309,1309,1307,174
20230802,123400,901395073,1309,1309,1309,1308,875
20230802,123300,900249798,1309,1309,1309,1307,29
20230802,123200,900211841,1308,1308,1308,1308,879
20230802,123100,899062109,1309,1309,1310,1309,1809
20230802,123000,896693764,1309,1310,1310,1309,379
20230802,122900,896197288,1309,1309,1309,1309,0
20230802,122800,896197288,1309,1310,1310,1309,57
20230802,122700,896122619,1309,1309,1309,1309,151
20230802,122600,895924960,1308,1308,1308,1307,669
20230802,122500,895049909,1307,1308,1308,1307,185
20230802,122400,894807930,1307,1307,1307,1307,2
20230802,122300,894805316,1308,1307,1308,1307,24
20230802,122200,894773926,1308,1308,1308,1307,634
20230802,122100,893945182,1308,1307,1308,1307,402
20230802,122000,893419417,1308,1307,1308,1307,209
20230802,121900,893146196,1308,1308,1308,1307,889
20230802,121800,891983385,1308,1310,1310,1308,1953
20230802,121700,889426487,1310,1310,1310,1310,1
20230802,121600,889425177,1310,1311,1311,1310,1771
20230802,121500,887104523,1311,1311,1311,1311,2353
20230802,121400,884019740,1311,1311,1312,1311,1264
20230802,121300,882362291,1312,1313,1313,1312,2923
20230802,121200,878526742,1313,1313,1313,1312,1589
20230802,121100,876441374,1313,1312,1313,1312,304
20230802,121000,876042223,1313,1313,1314,1312,399
20230802,120900,875517993,1313,1313,1313,1312,244
20230802,120800,875197631,1312,1312,1312,1312,2
20230802,120700,875195007,1312,1312,1312,1312,91
20230802,120600,875075615,1312,1311,1312,1311,890
20230802,120500,873907979,1311,1311,1311,1311,14
20230802,120400,873889625,1311,1311,1312,1311,390
20230802,120300,873378334,1311,1310,1311,1310,151
20230802,120200,873180374,1310,1310,1311,1310,7
20230802,120100,873171201,1310,1309,1310,1309,187
20230802,120000,872926262,1309,1310,1310,1309,225
20230802,115900,872631572,1310,1310,1310,1310,4
20230802,115800,872626332,1309,1309,1309,1309,1065
20230802,115700,871232247,1309,1308,1309,1308,13690
20230802,115600,853316621,1307,1308,1308,1307,151
20230802,115500,853119114,1308,1307,1308,1307,111
20230802,115400,852974027,1307,1307,1307,1307,4
20230802,115300,852968799,1308,1307,1308,1307,956
20230802,115200,851718459,1307,1307,1311,1307,4093
20230802,115100,846364579,1307,1308,1308,1307,2354
20230802,115000,843287794,1308,1306,1308,1306,2828
20230802,114900,839593620,1306,1306,1306,1306,9
20230802,114800,839581866,1308,1306,1308,1306,2098
20230802,114700,836841454,1306,1309,1309,1306,1393
20230802,114600,835021217,1306,1309,1309,1306,1599
20230802,114500,832928724,1308,1309,1309,1308,288
20230802,114400,832551797,1309,1307,1309,1307,1179
20230802,114300,831010148,1307,1306,1307,1306,1366
20230802,114200,829225587,1305,1306,1308,1305,12108
20230802,114100,813413724,1305,1306,1306,1305,2400
20230802,114000,810280379,1307,1306,1308,1305,355
20230802,113900,809816538,1305,1305,1311,1305,36
20230802,113800,809769453,1303,1308,1311,1303,26395
20230802,113700,775319221,1308,1308,1309,1308,172
20230802,113600,775094244,1308,1311,1311,1307,11999
20230802,113500,759397521,1312,1310,1312,1310,7063
20230802,113400,750144971,1309,1313,1313,1309,76727
20230802,113300,649617490,1313,1313,1313,1312,340
20230802,113200,649171090,1312,1312,1312,1312,214
20230802,113100,648890322,1315,1315,1315,1315,0
20230802,113000,648890322,1315,1315,1315,1315,300
20230802,112900,648495822,1312,1316,1316,1312,27014
20230802,112800,612997188,1315,1318,1318,1315,601
20230802,112700,612205073,1315,1317,1318,1315,4792
20230802,112600,605896395,1317,1319,1319,1317,4814
20230802,112500,599551969,1319,1320,1320,1319,604
20230802,112400,598755189,1320,1323,1325,1320,22932
20230802,112300,568421798,1324,1324,1325,1323,7331
20230802,112200,558711354,1323,1324,1324,1323,204
20230802,112100,558441342,1324,1324,1325,1324,1975
20230802,112000,555824982,1324,1324,1324,1324,219
20230802,111900,555535026,1321,1324,1325,1321,5065
20230802,111800,548824418,1324,1322,1324,1322,101
20230802,111700,548690894,1322,1321,1322,1321,53
20230802,111600,548620873,1321,1323,1323,1320,2122
20230802,111500,545819382,1323,1323,1323,1320,4587
20230802,111400,539751026,1323,1324,1324,1323,571
20230802,111300,538995028,1324,1323,1324,1323,1005
20230802,111200,537664507,1320,1324,1324,1320,113
20230802,111100,537515307,1324,1316,1324,1315,4697
20230802,111000,531325592,1316,1316,1316,1316,453
20230802,110900,530729444,1316,1316,1316,1316,204
20230802,110800,530460980,1316,1317,1317,1316,316
20230802,110700,530045047,1320,1320,1324,1320,638
20230802,110600,529201971,1320,1316,1324,1316,2895
20230802,110500,525383320,1317,1315,1317,1315,231
20230802,110400,525079364,1314,1315,1315,1313,5144
20230802,110300,518320647,1315,1316,1316,1315,2592
20230802,110200,514912067,1316,1316,1316,1316,5599
20230802,110100,507543783,1317,1317,1318,1316,1385
20230802,110000,505720119,1317,1322,1323,1317,16489
20230802,105900,483935618,1322,1323,1323,1322,4121
20230802,105800,478486352,1322,1322,1323,1322,1397
20230802,105700,476639516,1323,1323,1323,1322,8304
20230802,105600,465660570,1323,1324,1324,1323,708
20230802,105500,464723432,1325,1324,1325,1324,2883
20230802,105400,460904910,1324,1325,1325,1324,6394
20230802,105300,452433860,1326,1326,1326,1326,4774
20230802,105200,446103536,1326,1327,1327,1326,1860
20230802,105100,443637159,1326,1326,1327,1326,151
20230802,105000,443436882,1326,1327,1327,1326,3145
20230802,104900,439266313,1328,1328,1328,1325,15180
20230802,104800,419124771,1328,1327,1328,1327,27
20230802,104700,419088927,1328,1328,1328,1328,401
20230802,104600,418556399,1328,1328,1328,1327,1713
20230802,104500,416281660,1327,1327,1328,1327,92
20230802,104400,416159508,1328,1328,1329,1328,2042
20230802,104300,413447701,1328,1328,1329,1327,1656
20230802,104200,411248539,1328,1325,1328,1325,8459
20230802,104100,400022165,1325,1326,1326,1325,10136
20230802,104000,386582907,1326,1325,1326,1325,1140
20230802,103900,385072267,1326,1326,1327,1326,5632
20230802,103800,377603635,1326,1327,1327,1326,2454
20230802,103700,374347309,1327,1325,1327,1325,4478
20230802,103600,368408937,1325,1326,1326,1325,2104
20230802,103500,365619293,1326,1325,1326,1325,604
20230802,103400,364818395,1325,1325,1326,1325,4878
20230802,103300,358354504,1325,1324,1325,1324,577
20230802,103200,357590498,1324,1324,1324,1323,462
20230802,103100,356978811,1324,1323,1326,1323,1776
20230802,103000,354627552,1323,1325,1325,1323,1304
20230802,102900,352901626,1325,1325,1326,1325,1988
20230802,102800,350267498,1325,1324,1325,1324,1374
20230802,102700,348447214,1324,1322,1325,1322,3050
20230802,102600,344411528,1322,1322,1322,1322,1349
20230802,102500,342628150,1322,1323,1323,1322,102
20230802,102400,342493206,1322,1322,1322,1321,2827
20230802,102300,338757603,1322,1323,1323,1322,509
20230802,102200,338084546,1322,1323,1323,1322,6813
20230802,102100,329075996,1323,1323,1323,1323,152
20230802,102000,328874900,1323,1323,1323,1323,1705
20230802,101900,326619185,1323,1324,1325,1323,540
20230802,101800,325904323,1325,1324,1325,1324,1828
20230802,101700,323483195,1324,1322,1324,1322,511
20230802,101600,322807043,1323,1324,1324,1323,1957
20230802,101500,320217627,1324,1323,1324,1322,2892
20230802,101400,316391093,1322,1325,1325,1322,8456
20230802,101300,305201596,1325,1327,1328,1325,6821
20230802,101200,296159243,1327,1325,1328,1325,4138
20230802,101100,290667779,1327,1327,1327,1327,243
20230802,101000,290345318,1327,1324,1330,1324,5582
20230802,100900,282933505,1325,1324,1325,1323,5784
20230802,100800,275274062,1323,1322,1323,1322,3802
20230802,100700,270244978,1323,1321,1323,1321,789
20230802,100600,269202535,1322,1321,1322,1320,4312
20230802,100500,263503610,1321,1321,1321,1321,110
20230802,100400,263358300,1322,1320,1322,1320,1526
20230802,100300,261341962,1320,1321,1321,1319,1157
20230802,100200,259813872,1321,1321,1321,1321,366
20230802,100100,259330386,1321,1316,1322,1315,27420
20230802,100000,223166723,1315,1315,1316,1315,51
20230802,095900,223099657,1316,1316,1316,1315,65
20230802,095800,223014119,1316,1316,1316,1316,160
20230802,095700,222803559,1316,1315,1316,1314,781
20230802,095600,221776793,1313,1315,1315,1312,19908
20230802,095500,195636734,1313,1317,1317,1313,11790
20230802,095400,180145040,1317,1316,1317,1316,1222
20230802,095300,178536756,1316,1316,1316,1315,868
20230802,095200,177394469,1317,1316,1318,1316,3038
20230802,095100,173393528,1317,1315,1319,1314,11202
20230802,095000,158630174,1315,1316,1316,1315,2406
20230802,094900,155466279,1316,1315,1317,1315,1358
20230802,094800,153679121,1315,1317,1317,1315,1551
20230802,094700,151638556,1317,1317,1318,1316,8889
20230802,094600,139933045,1317,1317,1317,1316,241
20230802,094500,139615723,1317,1316,1317,1316,3773
20230802,094400,134646832,1316,1316,1317,1316,936
20230802,094300,133414372,1316,1316,1316,1316,863
20230802,094200,132278664,1316,1316,1316,1316,3154
20230802,094100,128128000,1314,1315,1316,1314,5196
20230802,094000,121294795,1315,1317,1317,1315,2730
20230802,093900,117702925,1317,1318,1318,1317,852
20230802,093800,116580407,1317,1316,1317,1315,697
20230802,093700,115662763,1315,1315,1316,1315,4625
20230802,093600,109580887,1315,1315,1315,1315,1899
20230802,093500,107083702,1315,1316,1316,1315,7
20230802,093400,107074496,1314,1315,1317,1314,1076
20230802,093300,105659362,1315,1316,1316,1315,1267
20230802,093200,103992767,1316,1316,1316,1316,809
20230802,093100,102928123,1316,1316,1316,1315,520
20230802,093000,102243853,1315,1315,1315,1315,711
20230802,092900,101308888,1314,1314,1314,1314,1676
20230802,092800,99106624,1314,1314,1314,1313,940
20230802,092700,97871551,1314,1314,1314,1313,516
20230802,092600,97194032,1313,1311,1313,1311,1207
20230802,092500,95610711,1310,1312,1312,1310,5604
20230802,092400,88261781,1312,1315,1315,1312,7611
20230802,092300,78267793,1314,1314,1314,1314,52
20230802,092200,78199465,1313,1313,1315,1313,1575
20230802,092100,76129188,1312,1313,1313,1312,668
20230802,092000,75252672,1312,1316,1316,1312,334
20230802,091900,74813544,1317,1315,1317,1312,1868
20230802,091800,72358963,1318,1320,1320,1316,3251
20230802,091700,68080129,1320,1315,1320,1315,1314
20230802,091600,66351120,1315,1312,1315,1312,7134
20230802,091500,56984141,1312,1312,1312,1312,882
20230802,091400,55826957,1312,1312,1312,1310,870
20230802,091300,54686517,1310,1310,1312,1310,601
20230802,091200,53898204,1312,1309,1312,1309,124
20230802,091100,53735783,1312,1312,1312,1308,947
20230802,091000,52496643,1313,1313,1313,1310,1427
20230802,090900,50626408,1312,1313,1313,1312,1037
20230802,090800,49265448,1312,1312,1312,1311,474
20230802,090700,48643773,1312,1312,1312,1312,247
20230802,090600,48319709,1314,1314,1314,1312,479
20230802,090500,47690803,1314,1311,1314,1310,12201
20230802,090400,31674438,1314,1310,1314,1310,3048
20230802,090300,27675684,1312,1312,1312,1308,2024
20230802,090200,25026085,1313,1312,1313,1307,1287
20230802,090100,23343879,1305,1305,1305,1305,914
20230802,090000,22151109,1305,1305,1314,1305,16958