KissMeData/097780/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194900,309294556,1206,1206,1206,1206,2527
20230802,194800,309294556,1206,1206,1206,1206,0
20230802,194700,309294556,1206,1206,1206,1206,0
20230802,194600,309294556,1206,1206,1206,1206,0
20230802,194500,309294556,1206,1206,1206,1206,0
20230802,194400,309294556,1206,1206,1206,1206,0
20230802,194300,309294556,1206,1206,1206,1206,0
20230802,194200,309294556,1206,1206,1206,1206,0
20230802,194100,309294556,1206,1206,1206,1206,0
20230802,194000,309294556,1206,1206,1206,1206,0
20230802,193900,309294556,1206,1206,1206,1206,0
20230802,193800,309294556,1206,1206,1206,1206,0
20230802,193700,309294556,1206,1206,1206,1206,0
20230802,193600,309294556,1206,1206,1206,1206,0
20230802,193500,309294556,1206,1206,1206,1206,0
20230802,193400,309294556,1206,1206,1206,1206,0
20230802,193300,309294556,1206,1206,1206,1206,0
20230802,193200,309294556,1206,1206,1206,1206,0
20230802,193100,309294556,1206,1206,1206,1206,0
20230802,193000,309294556,1206,1206,1206,1206,0
20230802,192900,309294556,1206,1206,1206,1206,0
20230802,192800,309294556,1206,1206,1206,1206,0
20230802,192700,309294556,1206,1206,1206,1206,0
20230802,192600,309294556,1206,1206,1206,1206,0
20230802,192500,309294556,1206,1206,1206,1206,0
20230802,192400,309294556,1206,1206,1206,1206,0
20230802,192300,309294556,1206,1206,1206,1206,0
20230802,192200,309294556,1206,1206,1206,1206,0
20230802,192100,309294556,1206,1206,1206,1206,0
20230802,192000,309294556,1206,1206,1206,1206,0
20230802,191900,309294556,1206,1206,1206,1206,2527
20230802,191800,309294556,1206,1206,1206,1206,0
20230802,191700,309294556,1206,1206,1206,1206,0
20230802,191600,309294556,1206,1206,1206,1206,0
20230802,191500,309294556,1206,1206,1206,1206,0
20230802,191400,309294556,1206,1206,1206,1206,0
20230802,191300,309294556,1206,1206,1206,1206,0
20230802,191200,309294556,1206,1206,1206,1206,0
20230802,191100,309294556,1206,1206,1206,1206,0
20230802,191000,309294556,1206,1206,1206,1206,0
20230802,190900,309294556,1206,1206,1206,1206,0
20230802,190800,309294556,1206,1206,1206,1206,0
20230802,190700,309294556,1206,1206,1206,1206,0
20230802,190600,309294556,1206,1206,1206,1206,0
20230802,190500,309294556,1206,1206,1206,1206,0
20230802,190400,309294556,1206,1206,1206,1206,0
20230802,190300,309294556,1206,1206,1206,1206,0
20230802,190200,309294556,1206,1206,1206,1206,0
20230802,190100,309294556,1206,1206,1206,1206,0
20230802,190000,309294556,1206,1206,1206,1206,0
20230802,185900,309294556,1206,1206,1206,1206,0
20230802,185800,309294556,1206,1206,1206,1206,0
20230802,185700,309294556,1206,1206,1206,1206,0
20230802,185600,309294556,1206,1206,1206,1206,0
20230802,185500,309294556,1206,1206,1206,1206,0
20230802,185400,309294556,1206,1206,1206,1206,0
20230802,185300,309294556,1206,1206,1206,1206,0
20230802,185200,309294556,1206,1206,1206,1206,0
20230802,185100,309294556,1206,1206,1206,1206,0
20230802,185000,309294556,1206,1206,1206,1206,0
20230802,184900,309294556,1206,1206,1206,1206,2527
20230802,184800,309294556,1206,1206,1206,1206,0
20230802,184700,309294556,1206,1206,1206,1206,0
20230802,184600,309294556,1206,1206,1206,1206,0
20230802,184500,309294556,1206,1206,1206,1206,0
20230802,184400,309294556,1206,1206,1206,1206,0
20230802,184300,309294556,1206,1206,1206,1206,0
20230802,184200,309294556,1206,1206,1206,1206,0
20230802,184100,309294556,1206,1206,1206,1206,0
20230802,184000,309294556,1206,1206,1206,1206,0
20230802,183900,309294556,1206,1206,1206,1206,0
20230802,183800,309294556,1206,1206,1206,1206,0
20230802,183700,309294556,1206,1206,1206,1206,0
20230802,183600,309294556,1206,1206,1206,1206,0
20230802,183500,309294556,1206,1206,1206,1206,0
20230802,183400,309294556,1206,1206,1206,1206,0
20230802,183300,309294556,1206,1206,1206,1206,0
20230802,183200,309294556,1206,1206,1206,1206,0
20230802,183100,309294556,1206,1206,1206,1206,0
20230802,183000,309294556,1206,1206,1206,1206,0
20230802,182900,309294556,1206,1206,1206,1206,0
20230802,182800,309294556,1206,1206,1206,1206,0
20230802,182700,309294556,1206,1206,1206,1206,0
20230802,182600,309294556,1206,1206,1206,1206,0
20230802,182500,309294556,1206,1206,1206,1206,0
20230802,182400,309294556,1206,1206,1206,1206,0
20230802,182300,309294556,1206,1206,1206,1206,0
20230802,182200,309294556,1206,1206,1206,1206,0
20230802,182100,309294556,1206,1206,1206,1206,0
20230802,182000,309294556,1206,1206,1206,1206,0
20230802,181900,309294556,1206,1206,1206,1206,2527
20230802,181800,309294556,1206,1206,1206,1206,0
20230802,181700,309294556,1206,1206,1206,1206,0
20230802,181600,309294556,1206,1206,1206,1206,0
20230802,181500,309294556,1206,1206,1206,1206,0
20230802,181400,309294556,1206,1206,1206,1206,0
20230802,181300,309294556,1206,1206,1206,1206,0
20230802,181200,309294556,1206,1206,1206,1206,0
20230802,181100,309294556,1206,1206,1206,1206,0
20230802,181000,309294556,1206,1206,1206,1206,0
20230802,180900,309294556,1206,1206,1206,1206,0
20230802,180800,309294556,1206,1206,1206,1206,0
20230802,180700,309294556,1206,1206,1206,1206,0
20230802,180600,309294556,1206,1206,1206,1206,0
20230802,180500,309294556,1206,1206,1206,1206,0
20230802,180400,309294556,1206,1206,1206,1206,0
20230802,180300,309294556,1206,1206,1206,1206,0
20230802,180200,309294556,1206,1206,1206,1206,0
20230802,180100,309294556,1206,1206,1206,1206,0
20230802,180000,309294556,1206,1206,1206,1206,0
20230802,175900,309294556,1206,1206,1206,1206,0
20230802,175800,309294556,1206,1206,1206,1206,0
20230802,175700,309294556,1206,1206,1206,1206,0
20230802,175600,309294556,1206,1206,1206,1206,0
20230802,175500,309294556,1206,1206,1206,1206,0
20230802,175400,309294556,1206,1206,1206,1206,0
20230802,175300,309294556,1206,1206,1206,1206,0
20230802,175200,309294556,1206,1206,1206,1206,0
20230802,175100,309294556,1206,1206,1206,1206,0
20230802,175000,309294556,1206,1206,1206,1206,0
20230802,174900,309294556,1206,1206,1206,1206,2527
20230802,174800,309294556,1206,1206,1206,1206,0
20230802,174700,309294556,1206,1206,1206,1206,0
20230802,174600,309294556,1206,1206,1206,1206,0
20230802,174500,309294556,1206,1206,1206,1206,0
20230802,174400,309294556,1206,1206,1206,1206,0
20230802,174300,309294556,1206,1206,1206,1206,0
20230802,174200,309294556,1206,1206,1206,1206,0
20230802,174100,309294556,1206,1206,1206,1206,0
20230802,174000,309294556,1206,1206,1206,1206,0
20230802,173900,309294556,1206,1206,1206,1206,0
20230802,173800,309294556,1206,1206,1206,1206,0
20230802,173700,309294556,1206,1206,1206,1206,0
20230802,173600,309294556,1206,1206,1206,1206,0
20230802,173500,309294556,1206,1206,1206,1206,0
20230802,173400,309294556,1206,1206,1206,1206,0
20230802,173300,309294556,1206,1206,1206,1206,0
20230802,173200,309294556,1206,1206,1206,1206,0
20230802,173100,309294556,1206,1206,1206,1206,0
20230802,173000,309294556,1206,1206,1206,1206,0
20230802,172900,309294556,1206,1206,1206,1206,0
20230802,172800,309294556,1206,1206,1206,1206,0
20230802,172700,309294556,1206,1206,1206,1206,0
20230802,172600,309294556,1206,1206,1206,1206,0
20230802,172500,309294556,1206,1206,1206,1206,0
20230802,172400,309294556,1206,1206,1206,1206,0
20230802,172300,309294556,1206,1206,1206,1206,0
20230802,172200,309294556,1206,1206,1206,1206,0
20230802,172100,309294556,1206,1206,1206,1206,0
20230802,172000,309294556,1206,1206,1206,1206,0
20230802,171900,309294556,1206,1206,1206,1206,2527
20230802,171800,309294556,1206,1206,1206,1206,0
20230802,171700,309294556,1206,1206,1206,1206,0
20230802,171600,309294556,1206,1206,1206,1206,0
20230802,171500,309294556,1206,1206,1206,1206,0
20230802,171400,309294556,1206,1206,1206,1206,0
20230802,171300,309294556,1206,1206,1206,1206,0
20230802,171200,309294556,1206,1206,1206,1206,0
20230802,171100,309294556,1206,1206,1206,1206,0
20230802,171000,309294556,1206,1206,1206,1206,0
20230802,170900,309294556,1206,1206,1206,1206,0
20230802,170800,309294556,1206,1206,1206,1206,0
20230802,170700,309294556,1206,1206,1206,1206,0
20230802,170600,309294556,1206,1206,1206,1206,0
20230802,170500,309294556,1206,1206,1206,1206,0
20230802,170400,309294556,1206,1206,1206,1206,0
20230802,170300,309294556,1206,1206,1206,1206,0
20230802,170200,309294556,1206,1206,1206,1206,0
20230802,170100,309294556,1206,1206,1206,1206,0
20230802,170000,309294556,1206,1206,1206,1206,0
20230802,165900,309294556,1206,1206,1206,1206,0
20230802,165800,309294556,1206,1206,1206,1206,0
20230802,165700,309294556,1206,1206,1206,1206,0
20230802,165600,309294556,1206,1206,1206,1206,0
20230802,165500,309294556,1206,1206,1206,1206,0
20230802,165400,309294556,1206,1206,1206,1206,0
20230802,165300,309294556,1206,1206,1206,1206,0
20230802,165200,309294556,1206,1206,1206,1206,0
20230802,165100,309294556,1206,1206,1206,1206,0
20230802,165000,309294556,1206,1206,1206,1206,0
20230802,164900,309294556,1206,1206,1206,1206,2527
20230802,164800,309294556,1206,1206,1206,1206,0
20230802,164700,309294556,1206,1206,1206,1206,0
20230802,164600,309294556,1206,1206,1206,1206,0
20230802,164500,309294556,1206,1206,1206,1206,0
20230802,164400,309294556,1206,1206,1206,1206,0
20230802,164300,309294556,1206,1206,1206,1206,0
20230802,164200,309294556,1206,1206,1206,1206,0
20230802,164100,309294556,1206,1206,1206,1206,0
20230802,164000,309294556,1206,1206,1206,1206,0
20230802,163900,309294556,1206,1206,1206,1206,0
20230802,163800,309294556,1206,1206,1206,1206,0
20230802,163700,309294556,1206,1206,1206,1206,0
20230802,163600,309294556,1206,1206,1206,1206,0
20230802,163500,309294556,1206,1206,1206,1206,0
20230802,163400,309294556,1206,1206,1206,1206,0
20230802,163300,309294556,1206,1206,1206,1206,0
20230802,163200,309294556,1206,1206,1206,1206,0
20230802,163100,309294556,1206,1206,1206,1206,0
20230802,163000,309294556,1206,1206,1206,1206,0
20230802,162900,309294556,1206,1206,1206,1206,0
20230802,162800,309294556,1206,1206,1206,1206,0
20230802,162700,309294556,1206,1206,1206,1206,0
20230802,162600,309294556,1206,1206,1206,1206,0
20230802,162500,309294556,1206,1206,1206,1206,0
20230802,162400,309294556,1206,1206,1206,1206,0
20230802,162300,309294556,1206,1206,1206,1206,0
20230802,162200,309294556,1206,1206,1206,1206,0
20230802,162100,309294556,1206,1206,1206,1206,0
20230802,162000,309294556,1206,1206,1206,1206,0
20230802,161900,309294556,1206,1206,1206,1206,2527
20230802,161800,309294556,1206,1206,1206,1206,0
20230802,161700,309294556,1206,1206,1206,1206,0
20230802,161600,309294556,1206,1206,1206,1206,0
20230802,161500,309294556,1206,1206,1206,1206,0
20230802,161400,309294556,1206,1206,1206,1206,0
20230802,161300,309294556,1206,1206,1206,1206,0
20230802,161200,309294556,1206,1206,1206,1206,0
20230802,161100,309294556,1206,1206,1206,1206,0
20230802,161000,309294556,1206,1206,1206,1206,0
20230802,160900,309294556,1206,1206,1206,1206,0
20230802,160800,309294556,1206,1206,1206,1206,0
20230802,160700,309294556,1206,1206,1206,1206,0
20230802,160600,309294556,1206,1206,1206,1206,0
20230802,160500,309294556,1206,1206,1206,1206,0
20230802,160400,309294556,1206,1206,1206,1206,0
20230802,160300,309294556,1206,1206,1206,1206,0
20230802,160200,309294556,1206,1206,1206,1206,0
20230802,160100,309294556,1206,1206,1206,1206,0
20230802,160000,309294556,1206,1206,1206,1206,0
20230802,155900,309294556,1206,1206,1206,1206,0
20230802,155800,309294556,1206,1206,1206,1206,0
20230802,155700,309294556,1206,1206,1206,1206,0
20230802,155600,309294556,1206,1206,1206,1206,0
20230802,155500,309294556,1206,1206,1206,1206,0
20230802,155400,309294556,1206,1206,1206,1206,0
20230802,155300,309294556,1206,1206,1206,1206,0
20230802,155200,309294556,1206,1206,1206,1206,0
20230802,155100,309294556,1206,1206,1206,1206,0
20230802,155000,309294556,1206,1206,1206,1206,0
20230802,154900,309294556,1206,1206,1206,1206,2527
20230802,154800,309294556,1206,1206,1206,1206,0
20230802,154700,309294556,1206,1206,1206,1206,0
20230802,154600,309294556,1206,1206,1206,1206,0
20230802,154500,309294556,1206,1206,1206,1206,0
20230802,154400,309294556,1206,1206,1206,1206,0
20230802,154300,309294556,1206,1206,1206,1206,0
20230802,154200,309294556,1206,1206,1206,1206,0
20230802,154100,309294556,1206,1206,1206,1206,0
20230802,154000,309294556,1206,1206,1206,1206,0
20230802,153900,309294556,1206,1206,1206,1206,0
20230802,153800,309294556,1206,1206,1206,1206,0
20230802,153700,309294556,1206,1206,1206,1206,0
20230802,153600,309294556,1206,1206,1206,1206,0
20230802,153500,309294556,1206,1206,1206,1206,0
20230802,153400,309294556,1206,1206,1206,1206,0
20230802,153300,309294556,1206,1206,1206,1206,0
20230802,153200,309294556,1206,1206,1206,1206,0
20230802,153100,309294556,1206,1206,1206,1206,0
20230802,153000,309294556,1206,1206,1206,1206,2527
20230802,152900,306246994,1204,1204,1204,1204,0
20230802,152800,306246994,1204,1204,1204,1204,0
20230802,152700,306246994,1204,1204,1204,1204,0
20230802,152600,306246994,1204,1204,1204,1204,0
20230802,152500,306246994,1204,1204,1204,1204,0
20230802,152400,306246994,1204,1204,1204,1204,0
20230802,152300,306246994,1204,1204,1204,1204,0
20230802,152200,306246994,1204,1204,1204,1204,0
20230802,152100,306246994,1204,1204,1204,1204,0
20230802,152000,306246994,1204,1204,1204,1204,0
20230802,151900,306246994,1204,1205,1205,1204,113
20230802,151800,306110842,1206,1206,1206,1206,0
20230802,151700,306110842,1206,1206,1206,1206,0
20230802,151600,306110842,1206,1206,1206,1206,0
20230802,151500,306110842,1206,1206,1206,1206,0
20230802,151400,306110842,1206,1206,1206,1206,0
20230802,151300,306110842,1206,1206,1206,1206,0
20230802,151200,306110842,1206,1206,1206,1203,1005
20230802,151100,304901812,1206,1206,1206,1206,2
20230802,151000,304899400,1206,1203,1206,1203,5
20230802,150900,304893379,1206,1206,1206,1206,1375
20230802,150800,303235129,1206,1206,1206,1206,0
20230802,150700,303235129,1206,1205,1206,1205,200
20230802,150600,302994123,1205,1205,1205,1205,0
20230802,150500,302994123,1205,1205,1205,1205,2000
20230802,150400,300584123,1205,1205,1205,1205,200
20230802,150300,300343123,1205,1205,1205,1205,710
20230802,150200,299487573,1205,1205,1205,1205,2181
20230802,150100,296859468,1205,1205,1205,1205,0
20230802,150000,296859468,1205,1205,1205,1205,0
20230802,145900,296859468,1205,1205,1205,1205,65
20230802,145800,296781143,1205,1205,1205,1205,0
20230802,145700,296781143,1205,1205,1205,1205,0
20230802,145600,296781143,1205,1205,1205,1205,0
20230802,145500,296781143,1205,1204,1205,1204,2971
20230802,145400,293204057,1204,1201,1204,1201,8661
20230802,145300,282794014,1201,1201,1201,1201,0
20230802,145200,282794014,1201,1201,1201,1201,0
20230802,145100,282794014,1201,1201,1201,1201,0
20230802,145000,282794014,1201,1201,1201,1201,0
20230802,144900,282794014,1201,1201,1201,1201,0
20230802,144800,282794014,1201,1201,1201,1201,400
20230802,144700,282313614,1201,1201,1201,1201,1
20230802,144600,282312413,1201,1201,1201,1201,0
20230802,144500,282312413,1201,1196,1201,1196,2431
20230802,144400,279400590,1196,1196,1196,1196,0
20230802,144300,279400590,1196,1196,1196,1196,0
20230802,144200,279400590,1196,1196,1196,1196,1853
20230802,144100,277184402,1199,1199,1199,1199,0
20230802,144000,277184402,1199,1199,1199,1199,0
20230802,143900,277184402,1199,1196,1199,1196,588
20230802,143800,276481148,1196,1196,1196,1196,471
20230802,143700,275917832,1199,1199,1199,1199,0
20230802,143600,275917832,1199,1199,1199,1199,0
20230802,143500,275917832,1199,1199,1199,1199,0
20230802,143400,275917832,1199,1199,1199,1199,0
20230802,143300,275917832,1199,1199,1199,1199,0
20230802,143200,275917832,1199,1199,1199,1199,5
20230802,143100,275911837,1199,1199,1199,1199,0
20230802,143000,275911837,1199,1199,1199,1199,0
20230802,142900,275911837,1199,1199,1199,1199,5
20230802,142800,275905842,1196,1196,1196,1196,1
20230802,142700,275904646,1199,1199,1199,1199,2
20230802,142600,275902248,1199,1199,1199,1199,0
20230802,142500,275902248,1199,1199,1199,1199,60
20230802,142400,275830308,1199,1199,1199,1195,3343
20230802,142300,271827102,1199,1199,1199,1199,70
20230802,142200,271743172,1199,1199,1199,1199,0
20230802,142100,271743172,1199,1199,1199,1199,100
20230802,142000,271623272,1199,1199,1199,1199,1
20230802,141900,271622073,1199,1199,1199,1199,0
20230802,141800,271622073,1199,1199,1199,1199,23
20230802,141700,271594496,1199,1196,1199,1196,2681
20230802,141600,268388011,1199,1199,1199,1199,2
20230802,141500,268385613,1199,1203,1203,1199,25916
20230802,141400,237282131,1204,1204,1204,1204,0
20230802,141300,237282131,1204,1204,1204,1204,0
20230802,141200,237282131,1204,1203,1204,1203,546
20230802,141100,236625289,1204,1204,1204,1204,0
20230802,141000,236625289,1204,1204,1204,1204,0
20230802,140900,236625289,1204,1204,1204,1204,0
20230802,140800,236625289,1204,1204,1204,1204,63
20230802,140700,236549437,1204,1204,1204,1204,2
20230802,140600,236547029,1202,1202,1202,1202,120
20230802,140500,236402789,1204,1204,1204,1204,0
20230802,140400,236402789,1204,1204,1204,1204,0
20230802,140300,236402789,1204,1204,1204,1204,0
20230802,140200,236402789,1204,1204,1204,1204,1
20230802,140100,236401585,1204,1202,1204,1202,2201
20230802,140000,233755979,1202,1202,1202,1202,2338
20230802,135900,230945703,1204,1204,1204,1204,0
20230802,135800,230945703,1204,1204,1204,1204,1
20230802,135700,230944499,1204,1204,1204,1204,2180
20230802,135600,228319779,1204,1204,1204,1204,0
20230802,135500,228319779,1204,1204,1204,1204,0
20230802,135400,228319779,1204,1204,1204,1204,2
20230802,135300,228317371,1203,1203,1203,1203,614
20230802,135200,227578729,1203,1203,1203,1203,0
20230802,135100,227578729,1203,1201,1203,1201,43
20230802,135000,227527082,1201,1201,1201,1201,3994
20230802,134900,222730288,1204,1204,1204,1204,0
20230802,134800,222730288,1204,1199,1204,1199,1845
20230802,134700,220518123,1199,1201,1203,1196,22553
20230802,134600,193454923,1203,1201,1203,1201,176
20230802,134500,193243543,1203,1201,1203,1201,389
20230802,134400,192776342,1202,1201,1203,1201,4361
20230802,134300,187538767,1203,1201,1203,1201,6163
20230802,134200,180136998,1204,1204,1204,1204,0
20230802,134100,180136998,1204,1204,1204,1204,0
20230802,134000,180136998,1204,1204,1204,1204,2
20230802,133900,180134590,1204,1204,1204,1204,0
20230802,133800,180134590,1204,1204,1204,1204,0
20230802,133700,180134590,1204,1204,1204,1204,0
20230802,133600,180134590,1204,1204,1204,1204,0
20230802,133500,180134590,1204,1204,1204,1204,0
20230802,133400,180134590,1204,1204,1204,1204,25
20230802,133300,180104490,1205,1205,1205,1205,0
20230802,133200,180104490,1205,1205,1205,1205,0
20230802,133100,180104490,1205,1202,1205,1202,1394
20230802,133000,178427789,1202,1202,1202,1202,0
20230802,132900,178427789,1202,1201,1202,1201,82
20230802,132800,178329305,1202,1202,1202,1202,0
20230802,132700,178329305,1202,1202,1202,1202,0
20230802,132600,178329305,1202,1202,1202,1202,10
20230802,132500,178317285,1202,1202,1202,1202,10
20230802,132400,178305265,1202,1202,1202,1202,0
20230802,132300,178305265,1202,1202,1202,1202,0
20230802,132200,178305265,1202,1202,1202,1202,0
20230802,132100,178305265,1202,1202,1202,1202,0
20230802,132000,178305265,1202,1202,1202,1202,0
20230802,131900,178305265,1202,1202,1202,1202,8
20230802,131800,178295649,1202,1202,1202,1202,0
20230802,131700,178295649,1202,1202,1202,1202,1
20230802,131600,178294447,1202,1202,1202,1202,15
20230802,131500,178276417,1202,1202,1202,1202,0
20230802,131400,178276417,1202,1202,1202,1202,50
20230802,131300,178216317,1202,1202,1202,1202,2
20230802,131200,178213913,1202,1202,1202,1202,0
20230802,131100,178213913,1202,1202,1202,1202,0
20230802,131000,178213913,1202,1202,1202,1202,0
20230802,130900,178213913,1202,1202,1202,1202,1
20230802,130800,178212711,1202,1202,1202,1202,0
20230802,130700,178212711,1202,1202,1202,1202,0
20230802,130600,178212711,1202,1202,1202,1202,0
20230802,130500,178212711,1202,1202,1202,1202,0
20230802,130400,178212711,1202,1202,1202,1202,4
20230802,130300,178207903,1201,1201,1201,1201,0
20230802,130200,178207903,1201,1201,1201,1201,0
20230802,130100,178207903,1201,1201,1201,1201,0
20230802,130000,178207903,1201,1201,1201,1201,0
20230802,125900,178207903,1201,1201,1201,1201,1600
20230802,125800,176286303,1202,1202,1202,1202,0
20230802,125700,176286303,1202,1201,1202,1201,14
20230802,125600,176269487,1202,1202,1202,1202,3
20230802,125500,176265881,1202,1202,1202,1202,0
20230802,125400,176265881,1202,1202,1202,1202,10
20230802,125300,176253861,1202,1202,1202,1202,0
20230802,125200,176253861,1202,1202,1202,1202,0
20230802,125100,176253861,1202,1202,1202,1202,0
20230802,125000,176253861,1202,1202,1202,1202,0
20230802,124900,176253861,1202,1201,1202,1201,1322
20230802,124800,174665817,1201,1201,1201,1201,120
20230802,124700,174521697,1201,1201,1201,1201,0
20230802,124600,174521697,1201,1201,1201,1201,0
20230802,124500,174521697,1201,1201,1201,1201,0
20230802,124400,174521697,1201,1201,1201,1201,0
20230802,124300,174521697,1201,1201,1201,1201,0
20230802,124200,174521697,1201,1201,1201,1201,0
20230802,124100,174521697,1201,1201,1201,1201,2704
20230802,124000,171274193,1201,1201,1201,1201,2
20230802,123900,171271791,1201,1201,1201,1201,0
20230802,123800,171271791,1201,1201,1201,1201,0
20230802,123700,171271791,1201,1204,1204,1201,697
20230802,123600,170433490,1204,1202,1204,1202,102
20230802,123500,170310882,1202,1202,1202,1202,100
20230802,123400,170190682,1204,1204,1204,1204,0
20230802,123300,170190682,1204,1202,1204,1202,8288
20230802,123200,160228500,1202,1202,1202,1202,0
20230802,123100,160228500,1202,1204,1204,1202,4728
20230802,123000,154544888,1204,1203,1204,1203,4002
20230802,122900,149730480,1206,1206,1206,1206,0
20230802,122800,149730480,1206,1206,1206,1206,0
20230802,122700,149730480,1206,1206,1206,1206,0
20230802,122600,149730480,1206,1206,1206,1206,0
20230802,122500,149730480,1206,1206,1206,1206,0
20230802,122400,149730480,1206,1206,1206,1206,2
20230802,122300,149728068,1203,1206,1206,1203,1455
20230802,122200,147976592,1206,1206,1206,1206,1450
20230802,122100,146227892,1206,1206,1206,1206,0
20230802,122000,146227892,1206,1206,1206,1206,0
20230802,121900,146227892,1206,1206,1206,1206,0
20230802,121800,146227892,1206,1206,1206,1206,16
20230802,121700,146208596,1207,1207,1207,1207,0
20230802,121600,146208596,1207,1207,1207,1206,4130
20230802,121500,141227403,1207,1207,1207,1207,0
20230802,121400,141227403,1207,1207,1207,1207,0
20230802,121300,141227403,1207,1207,1207,1207,0
20230802,121200,141227403,1207,1207,1207,1207,0
20230802,121100,141227403,1207,1207,1207,1207,0
20230802,121000,141227403,1207,1207,1207,1207,0
20230802,120900,141227403,1207,1207,1207,1207,0
20230802,120800,141227403,1207,1207,1207,1207,40
20230802,120700,141179123,1209,1209,1209,1209,0
20230802,120600,141179123,1209,1209,1209,1209,0
20230802,120500,141179123,1209,1209,1209,1209,0
20230802,120400,141179123,1209,1209,1209,1209,55
20230802,120300,141112628,1209,1209,1209,1209,0
20230802,120200,141112628,1209,1209,1209,1209,9
20230802,120100,141101747,1209,1209,1209,1209,11
20230802,120000,141088448,1209,1208,1209,1208,26
20230802,115900,141057036,1208,1208,1208,1208,2
20230802,115800,141054620,1207,1207,1208,1207,22
20230802,115700,141028064,1207,1208,1208,1207,12
20230802,115600,141013578,1208,1207,1208,1207,392
20230802,115500,140540094,1207,1207,1207,1207,0
20230802,115400,140540094,1207,1207,1207,1207,0
20230802,115300,140540094,1207,1205,1207,1205,1286
20230802,115200,138990335,1205,1205,1205,1205,0
20230802,115100,138990335,1205,1205,1205,1205,2
20230802,115000,138987925,1203,1203,1203,1203,0
20230802,114900,138987925,1203,1205,1205,1203,4
20230802,114800,138983107,1203,1203,1203,1203,38
20230802,114700,138937393,1203,1204,1204,1203,82
20230802,114600,138838737,1205,1204,1205,1203,956
20230802,114500,137687743,1205,1203,1205,1203,14
20230802,114400,137670887,1204,1203,1204,1203,40
20230802,114300,137622742,1203,1204,1204,1203,301
20230802,114200,137260358,1205,1204,1205,1204,123
20230802,114100,137112166,1204,1205,1205,1204,24
20230802,114000,137083268,1204,1204,1204,1204,606
20230802,113900,136353644,1205,1204,1205,1204,54
20230802,113800,136288627,1205,1204,1206,1203,1459
20230802,113700,134531554,1204,1204,1204,1204,10
20230802,113600,134519514,1203,1203,1203,1203,0
20230802,113500,134519514,1203,1203,1203,1203,15
20230802,113400,134501469,1203,1203,1203,1203,0
20230802,113300,134501469,1203,1203,1203,1203,14
20230802,113200,134484627,1204,1204,1204,1204,0
20230802,113100,134484627,1204,1204,1204,1204,0
20230802,113000,134484627,1204,1204,1204,1204,186
20230802,112900,134260683,1204,1206,1206,1204,8260
20230802,112800,124313975,1205,1208,1208,1205,36
20230802,112700,124270539,1208,1208,1208,1208,16
20230802,112600,124251211,1209,1211,1211,1209,2337
20230802,112500,121422738,1212,1212,1212,1212,9
20230802,112400,121411830,1211,1211,1211,1211,0
20230802,112300,121411830,1211,1211,1211,1211,42
20230802,112200,121360968,1211,1212,1213,1211,1061
20230802,112100,120075076,1213,1213,1213,1213,109
20230802,112000,119942859,1213,1213,1213,1213,19
20230802,111900,119919812,1213,1215,1215,1213,441
20230802,111800,119384840,1215,1216,1216,1215,95
20230802,111700,119269322,1216,1216,1216,1216,105
20230802,111600,119141642,1216,1216,1216,1216,0
20230802,111500,119141642,1216,1216,1216,1216,51
20230802,111400,119079626,1216,1216,1216,1216,46
20230802,111300,119023690,1216,1216,1216,1216,0
20230802,111200,119023690,1216,1216,1216,1216,164
20230802,111100,118824266,1216,1216,1216,1216,40
20230802,111000,118775626,1216,1216,1216,1216,0
20230802,110900,118775626,1216,1217,1217,1216,1328
20230802,110800,117159551,1217,1220,1220,1217,217
20230802,110700,116894904,1220,1220,1220,1220,0
20230802,110600,116894904,1220,1220,1220,1220,0
20230802,110500,116894904,1220,1220,1220,1220,0
20230802,110400,116894904,1220,1220,1220,1220,3
20230802,110300,116891244,1220,1224,1224,1220,54
20230802,110200,116825343,1225,1225,1225,1225,0
20230802,110100,116825343,1225,1225,1225,1225,0
20230802,110000,116825343,1225,1225,1225,1225,1
20230802,105900,116824118,1224,1224,1224,1224,0
20230802,105800,116824118,1224,1224,1224,1224,13
20230802,105700,116808206,1224,1224,1224,1224,1
20230802,105600,116806982,1225,1225,1225,1225,21
20230802,105500,116781257,1225,1225,1225,1225,0
20230802,105400,116781257,1225,1225,1225,1225,0
20230802,105300,116781257,1225,1225,1225,1225,0
20230802,105200,116781257,1225,1225,1225,1225,0
20230802,105100,116781257,1225,1225,1225,1225,1
20230802,105000,116780032,1225,1225,1225,1225,5
20230802,104900,116773907,1226,1226,1226,1226,0
20230802,104800,116773907,1226,1226,1226,1226,1
20230802,104700,116772681,1225,1225,1225,1225,2
20230802,104600,116770231,1226,1226,1226,1226,0
20230802,104500,116770231,1226,1226,1226,1226,0
20230802,104400,116770231,1226,1226,1226,1226,36
20230802,104300,116726095,1227,1227,1227,1227,0
20230802,104200,116726095,1227,1227,1227,1227,0
20230802,104100,116726095,1227,1227,1227,1227,1
20230802,104000,116724868,1228,1228,1228,1228,0
20230802,103900,116724868,1228,1228,1228,1228,0
20230802,103800,116724868,1228,1228,1228,1228,1
20230802,103700,116723640,1228,1228,1228,1228,2
20230802,103600,116721184,1220,1220,1220,1220,0
20230802,103500,116721184,1220,1226,1226,1220,118
20230802,103400,116577176,1230,1230,1230,1230,1
20230802,103300,116575946,1230,1230,1230,1230,0
20230802,103200,116575946,1230,1230,1230,1230,1
20230802,103100,116574716,1229,1229,1229,1229,0
20230802,103000,116574716,1229,1229,1229,1229,0
20230802,102900,116574716,1229,1229,1229,1229,2
20230802,102800,116572258,1230,1229,1230,1228,5
20230802,102700,116566111,1222,1222,1222,1222,59
20230802,102600,116494013,1230,1230,1230,1230,0
20230802,102500,116494013,1230,1230,1230,1230,2
20230802,102400,116491553,1229,1231,1231,1229,7
20230802,102300,116482946,1231,1231,1231,1231,0
20230802,102200,116482946,1231,1221,1231,1221,189
20230802,102100,116252157,1231,1233,1233,1220,508
20230802,102000,115631978,1231,1235,1235,1231,43
20230802,101900,115578987,1233,1234,1234,1233,1692
20230802,101800,113491142,1234,1234,1234,1234,0
20230802,101700,113491142,1234,1234,1234,1234,0
20230802,101600,113491142,1234,1234,1234,1234,6
20230802,101500,113483738,1235,1235,1235,1235,1
20230802,101400,113482503,1236,1236,1236,1236,0
20230802,101300,113482503,1236,1236,1236,1236,0
20230802,101200,113482503,1236,1236,1236,1236,0
20230802,101100,113482503,1236,1225,1236,1225,356
20230802,101000,113046392,1237,1232,1237,1232,3989
20230802,100900,108130119,1237,1234,1237,1232,1207
20230802,100800,106638361,1235,1235,1237,1235,398
20230802,100700,106146829,1237,1236,1238,1235,513
20230802,100600,105512256,1236,1237,1237,1236,2
20230802,100500,105509783,1236,1236,1237,1236,328
20230802,100400,105104155,1236,1239,1239,1236,618
20230802,100300,104339484,1239,1237,1240,1236,6219
20230802,100200,96632979,1236,1232,1236,1232,5399
20230802,100100,89971364,1233,1221,1233,1221,20549
20230802,100000,64728683,1220,1217,1220,1217,6209
20230802,095900,57165086,1218,1210,1218,1210,101
20230802,095800,57042076,1210,1216,1218,1209,2236
20230802,095700,54330134,1216,1216,1218,1216,358
20230802,095600,53894763,1217,1216,1217,1216,2744
20230802,095500,50558052,1216,1215,1216,1215,16
20230802,095400,50538610,1216,1218,1218,1215,376
20230802,095300,50081393,1216,1216,1216,1216,10
20230802,095200,50069233,1219,1219,1219,1219,3
20230802,095100,50065576,1216,1216,1216,1216,2
20230802,095000,50063144,1216,1216,1219,1216,15
20230802,094900,50044899,1219,1219,1219,1219,0
20230802,094800,50044899,1219,1217,1219,1216,25
20230802,094700,50014481,1219,1219,1219,1219,50
20230802,094600,49953531,1219,1219,1219,1219,0
20230802,094500,49953531,1219,1219,1219,1219,100
20230802,094400,49831631,1219,1219,1219,1219,1
20230802,094300,49830412,1219,1219,1219,1219,0
20230802,094200,49830412,1219,1219,1219,1219,0
20230802,094100,49830412,1219,1219,1219,1219,20
20230802,094000,49806032,1220,1219,1220,1219,5
20230802,093900,49799935,1219,1219,1220,1219,142
20230802,093800,49626834,1220,1217,1220,1217,880
20230802,093700,48554122,1219,1219,1219,1219,0
20230802,093600,48554122,1219,1219,1219,1217,261
20230802,093500,48236459,1220,1217,1220,1217,507
20230802,093400,47617934,1222,1221,1222,1221,9
20230802,093300,47606941,1222,1222,1222,1222,133
20230802,093200,47444415,1222,1222,1222,1222,17
20230802,093100,47423641,1222,1222,1222,1222,4
20230802,093000,47418753,1223,1223,1223,1223,1
20230802,092900,47417530,1223,1223,1223,1223,0
20230802,092800,47417530,1223,1223,1223,1223,0
20230802,092700,47417530,1223,1223,1223,1223,0
20230802,092600,47417530,1223,1225,1225,1223,673
20230802,092500,46593289,1225,1219,1225,1219,11460
20230802,092400,32582030,1218,1217,1218,1217,1042
20230802,092300,31313374,1217,1217,1217,1217,5000
20230802,092200,25228374,1217,1218,1218,1217,20
20230802,092100,25204015,1218,1214,1218,1214,1693
20230802,092000,23147662,1214,1209,1214,1209,62
20230802,091900,23072694,1215,1208,1215,1208,238
20230802,091800,22785176,1215,1212,1215,1212,1530
20230802,091700,20930810,1212,1208,1212,1208,1092
20230802,091600,19610666,1208,1205,1208,1205,327
20230802,091500,19216625,1208,1205,1208,1205,413
20230802,091400,18718951,1205,1208,1208,1205,2049
20230802,091300,16248321,1208,1207,1208,1207,36
20230802,091200,16204868,1207,1207,1207,1207,3
20230802,091100,16201247,1200,1201,1201,1200,8871
20230802,091000,5551945,1208,1208,1208,1208,2
20230802,090900,5549529,1201,1200,1209,1200,3066
20230802,090800,1867285,1200,1210,1210,1200,1422
20230802,090700,160875,1210,1210,1210,1210,0
20230802,090600,160875,1210,1210,1210,1210,0
20230802,090500,160875,1210,1210,1210,1210,0
20230802,090400,160875,1210,1210,1210,1210,0
20230802,090300,160875,1210,1210,1210,1210,0
20230802,090200,160875,1210,1210,1210,1210,24
20230802,090100,131835,1210,1205,1210,1205,5
20230802,090000,125790,1198,1198,1198,1198,105