KissMeData/067390/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193200,223374941,1690,1690,1690,1690,116
20230802,193100,223374941,1690,1690,1690,1690,0
20230802,193000,223374941,1690,1690,1690,1690,0
20230802,192900,223374941,1690,1690,1690,1690,0
20230802,192800,223374941,1690,1690,1690,1690,0
20230802,192700,223374941,1690,1690,1690,1690,0
20230802,192600,223374941,1690,1690,1690,1690,0
20230802,192500,223374941,1690,1690,1690,1690,0
20230802,192400,223374941,1690,1690,1690,1690,0
20230802,192300,223374941,1690,1690,1690,1690,0
20230802,192200,223374941,1690,1690,1690,1690,0
20230802,192100,223374941,1690,1690,1690,1690,0
20230802,192000,223374941,1690,1690,1690,1690,0
20230802,191900,223374941,1690,1690,1690,1690,0
20230802,191800,223374941,1690,1690,1690,1690,0
20230802,191700,223374941,1690,1690,1690,1690,0
20230802,191600,223374941,1690,1690,1690,1690,0
20230802,191500,223374941,1690,1690,1690,1690,0
20230802,191400,223374941,1690,1690,1690,1690,0
20230802,191300,223374941,1690,1690,1690,1690,0
20230802,191200,223374941,1690,1690,1690,1690,0
20230802,191100,223374941,1690,1690,1690,1690,0
20230802,191000,223374941,1690,1690,1690,1690,0
20230802,190900,223374941,1690,1690,1690,1690,0
20230802,190800,223374941,1690,1690,1690,1690,0
20230802,190700,223374941,1690,1690,1690,1690,0
20230802,190600,223374941,1690,1690,1690,1690,0
20230802,190500,223374941,1690,1690,1690,1690,0
20230802,190400,223374941,1690,1690,1690,1690,0
20230802,190300,223374941,1690,1690,1690,1690,0
20230802,190200,223374941,1690,1690,1690,1690,116
20230802,190100,223374941,1690,1690,1690,1690,0
20230802,190000,223374941,1690,1690,1690,1690,0
20230802,185900,223374941,1690,1690,1690,1690,0
20230802,185800,223374941,1690,1690,1690,1690,0
20230802,185700,223374941,1690,1690,1690,1690,0
20230802,185600,223374941,1690,1690,1690,1690,0
20230802,185500,223374941,1690,1690,1690,1690,0
20230802,185400,223374941,1690,1690,1690,1690,0
20230802,185300,223374941,1690,1690,1690,1690,0
20230802,185200,223374941,1690,1690,1690,1690,0
20230802,185100,223374941,1690,1690,1690,1690,0
20230802,185000,223374941,1690,1690,1690,1690,0
20230802,184900,223374941,1690,1690,1690,1690,0
20230802,184800,223374941,1690,1690,1690,1690,0
20230802,184700,223374941,1690,1690,1690,1690,0
20230802,184600,223374941,1690,1690,1690,1690,0
20230802,184500,223374941,1690,1690,1690,1690,0
20230802,184400,223374941,1690,1690,1690,1690,0
20230802,184300,223374941,1690,1690,1690,1690,0
20230802,184200,223374941,1690,1690,1690,1690,0
20230802,184100,223374941,1690,1690,1690,1690,0
20230802,184000,223374941,1690,1690,1690,1690,0
20230802,183900,223374941,1690,1690,1690,1690,0
20230802,183800,223374941,1690,1690,1690,1690,0
20230802,183700,223374941,1690,1690,1690,1690,0
20230802,183600,223374941,1690,1690,1690,1690,0
20230802,183500,223374941,1690,1690,1690,1690,0
20230802,183400,223374941,1690,1690,1690,1690,0
20230802,183300,223374941,1690,1690,1690,1690,0
20230802,183200,223374941,1690,1690,1690,1690,116
20230802,183100,223374941,1690,1690,1690,1690,0
20230802,183000,223374941,1690,1690,1690,1690,0
20230802,182900,223374941,1690,1690,1690,1690,0
20230802,182800,223374941,1690,1690,1690,1690,0
20230802,182700,223374941,1690,1690,1690,1690,0
20230802,182600,223374941,1690,1690,1690,1690,0
20230802,182500,223374941,1690,1690,1690,1690,0
20230802,182400,223374941,1690,1690,1690,1690,0
20230802,182300,223374941,1690,1690,1690,1690,0
20230802,182200,223374941,1690,1690,1690,1690,0
20230802,182100,223374941,1690,1690,1690,1690,0
20230802,182000,223374941,1690,1690,1690,1690,0
20230802,181900,223374941,1690,1690,1690,1690,0
20230802,181800,223374941,1690,1690,1690,1690,0
20230802,181700,223374941,1690,1690,1690,1690,0
20230802,181600,223374941,1690,1690,1690,1690,0
20230802,181500,223374941,1690,1690,1690,1690,0
20230802,181400,223374941,1690,1690,1690,1690,0
20230802,181300,223374941,1690,1690,1690,1690,0
20230802,181200,223374941,1690,1690,1690,1690,0
20230802,181100,223374941,1690,1690,1690,1690,0
20230802,181000,223374941,1690,1690,1690,1690,0
20230802,180900,223374941,1690,1690,1690,1690,0
20230802,180800,223374941,1690,1690,1690,1690,0
20230802,180700,223374941,1690,1690,1690,1690,0
20230802,180600,223374941,1690,1690,1690,1690,0
20230802,180500,223374941,1690,1690,1690,1690,0
20230802,180400,223374941,1690,1690,1690,1690,0
20230802,180300,223374941,1690,1690,1690,1690,0
20230802,180200,223374941,1690,1690,1690,1690,116
20230802,180100,223374941,1690,1690,1690,1690,0
20230802,180000,223374941,1690,1690,1690,1690,0
20230802,175900,223374941,1690,1690,1690,1690,0
20230802,175800,223374941,1690,1690,1690,1690,0
20230802,175700,223374941,1690,1690,1690,1690,0
20230802,175600,223374941,1690,1690,1690,1690,0
20230802,175500,223374941,1690,1690,1690,1690,0
20230802,175400,223374941,1690,1690,1690,1690,0
20230802,175300,223374941,1690,1690,1690,1690,0
20230802,175200,223374941,1690,1690,1690,1690,0
20230802,175100,223374941,1690,1690,1690,1690,0
20230802,175000,223374941,1690,1690,1690,1690,0
20230802,174900,223374941,1690,1690,1690,1690,0
20230802,174800,223374941,1690,1690,1690,1690,0
20230802,174700,223374941,1690,1690,1690,1690,0
20230802,174600,223374941,1690,1690,1690,1690,0
20230802,174500,223374941,1690,1690,1690,1690,0
20230802,174400,223374941,1690,1690,1690,1690,0
20230802,174300,223374941,1690,1690,1690,1690,0
20230802,174200,223374941,1690,1690,1690,1690,0
20230802,174100,223374941,1690,1690,1690,1690,0
20230802,174000,223374941,1690,1690,1690,1690,0
20230802,173900,223374941,1690,1690,1690,1690,0
20230802,173800,223374941,1690,1690,1690,1690,0
20230802,173700,223374941,1690,1690,1690,1690,0
20230802,173600,223374941,1690,1690,1690,1690,0
20230802,173500,223374941,1690,1690,1690,1690,0
20230802,173400,223374941,1690,1690,1690,1690,0
20230802,173300,223374941,1690,1690,1690,1690,0
20230802,173200,223374941,1690,1690,1690,1690,116
20230802,173100,223374941,1690,1690,1690,1690,0
20230802,173000,223374941,1690,1690,1690,1690,0
20230802,172900,223374941,1690,1690,1690,1690,0
20230802,172800,223374941,1690,1690,1690,1690,0
20230802,172700,223374941,1690,1690,1690,1690,0
20230802,172600,223374941,1690,1690,1690,1690,0
20230802,172500,223374941,1690,1690,1690,1690,0
20230802,172400,223374941,1690,1690,1690,1690,0
20230802,172300,223374941,1690,1690,1690,1690,0
20230802,172200,223374941,1690,1690,1690,1690,0
20230802,172100,223374941,1690,1690,1690,1690,0
20230802,172000,223374941,1690,1690,1690,1690,0
20230802,171900,223374941,1690,1690,1690,1690,0
20230802,171800,223374941,1690,1690,1690,1690,0
20230802,171700,223374941,1690,1690,1690,1690,0
20230802,171600,223374941,1690,1690,1690,1690,0
20230802,171500,223374941,1690,1690,1690,1690,0
20230802,171400,223374941,1690,1690,1690,1690,0
20230802,171300,223374941,1690,1690,1690,1690,0
20230802,171200,223374941,1690,1690,1690,1690,0
20230802,171100,223374941,1690,1690,1690,1690,0
20230802,171000,223374941,1690,1690,1690,1690,0
20230802,170900,223374941,1690,1690,1690,1690,0
20230802,170800,223374941,1690,1690,1690,1690,0
20230802,170700,223374941,1690,1690,1690,1690,0
20230802,170600,223374941,1690,1690,1690,1690,0
20230802,170500,223374941,1690,1690,1690,1690,0
20230802,170400,223374941,1690,1690,1690,1690,0
20230802,170300,223374941,1690,1690,1690,1690,0
20230802,170200,223374941,1690,1690,1690,1690,116
20230802,170100,223374941,1690,1690,1690,1690,0
20230802,170000,223374941,1690,1690,1690,1690,0
20230802,165900,223374941,1690,1690,1690,1690,0
20230802,165800,223374941,1690,1690,1690,1690,0
20230802,165700,223374941,1690,1690,1690,1690,0
20230802,165600,223374941,1690,1690,1690,1690,0
20230802,165500,223374941,1690,1690,1690,1690,0
20230802,165400,223374941,1690,1690,1690,1690,0
20230802,165300,223374941,1690,1690,1690,1690,0
20230802,165200,223374941,1690,1690,1690,1690,0
20230802,165100,223374941,1690,1690,1690,1690,0
20230802,165000,223374941,1690,1690,1690,1690,0
20230802,164900,223374941,1690,1690,1690,1690,0
20230802,164800,223374941,1690,1690,1690,1690,0
20230802,164700,223374941,1690,1690,1690,1690,0
20230802,164600,223374941,1690,1690,1690,1690,0
20230802,164500,223374941,1690,1690,1690,1690,0
20230802,164400,223374941,1690,1690,1690,1690,0
20230802,164300,223374941,1690,1690,1690,1690,0
20230802,164200,223374941,1690,1690,1690,1690,0
20230802,164100,223374941,1690,1690,1690,1690,0
20230802,164000,223374941,1690,1690,1690,1690,0
20230802,163900,223374941,1690,1690,1690,1690,0
20230802,163800,223374941,1690,1690,1690,1690,0
20230802,163700,223374941,1690,1690,1690,1690,0
20230802,163600,223374941,1690,1690,1690,1690,0
20230802,163500,223374941,1690,1690,1690,1690,0
20230802,163400,223374941,1690,1690,1690,1690,0
20230802,163300,223374941,1690,1690,1690,1690,0
20230802,163200,223374941,1690,1690,1690,1690,116
20230802,163100,223374941,1690,1690,1690,1690,0
20230802,163000,223374941,1690,1690,1690,1690,0
20230802,162900,223374941,1690,1690,1690,1690,0
20230802,162800,223374941,1690,1690,1690,1690,0
20230802,162700,223374941,1690,1690,1690,1690,0
20230802,162600,223374941,1690,1690,1690,1690,0
20230802,162500,223374941,1690,1690,1690,1690,0
20230802,162400,223374941,1690,1690,1690,1690,0
20230802,162300,223374941,1690,1690,1690,1690,0
20230802,162200,223374941,1690,1690,1690,1690,0
20230802,162100,223374941,1690,1690,1690,1690,0
20230802,162000,223374941,1690,1690,1690,1690,0
20230802,161900,223374941,1690,1690,1690,1690,0
20230802,161800,223374941,1690,1690,1690,1690,0
20230802,161700,223374941,1690,1690,1690,1690,0
20230802,161600,223374941,1690,1690,1690,1690,0
20230802,161500,223374941,1690,1690,1690,1690,0
20230802,161400,223374941,1690,1690,1690,1690,0
20230802,161300,223374941,1690,1690,1690,1690,0
20230802,161200,223374941,1690,1690,1690,1690,0
20230802,161100,223374941,1690,1690,1690,1690,0
20230802,161000,223374941,1690,1690,1690,1690,0
20230802,160900,223374941,1690,1690,1690,1690,0
20230802,160800,223374941,1690,1690,1690,1690,0
20230802,160700,223374941,1690,1690,1690,1690,0
20230802,160600,223374941,1690,1690,1690,1690,0
20230802,160500,223374941,1690,1690,1690,1690,0
20230802,160400,223374941,1690,1690,1690,1690,0
20230802,160300,223374941,1690,1690,1690,1690,0
20230802,160200,223374941,1690,1690,1690,1690,116
20230802,160100,223374941,1690,1690,1690,1690,0
20230802,160000,223374941,1690,1690,1690,1690,0
20230802,155900,223374941,1690,1690,1690,1690,0
20230802,155800,223374941,1690,1690,1690,1690,0
20230802,155700,223374941,1690,1690,1690,1690,0
20230802,155600,223374941,1690,1690,1690,1690,0
20230802,155500,223374941,1690,1690,1690,1690,0
20230802,155400,223374941,1690,1690,1690,1690,0
20230802,155300,223374941,1690,1690,1690,1690,0
20230802,155200,223374941,1690,1690,1690,1690,0
20230802,155100,223374941,1690,1690,1690,1690,0
20230802,155000,223374941,1690,1690,1690,1690,0
20230802,154900,223374941,1690,1690,1690,1690,0
20230802,154800,223374941,1690,1690,1690,1690,0
20230802,154700,223374941,1690,1690,1690,1690,0
20230802,154600,223374941,1690,1690,1690,1690,0
20230802,154500,223374941,1690,1690,1690,1690,0
20230802,154400,223374941,1690,1690,1690,1690,0
20230802,154300,223374941,1690,1690,1690,1690,0
20230802,154200,223374941,1690,1690,1690,1690,0
20230802,154100,223374941,1690,1690,1690,1690,0
20230802,154000,223374941,1690,1690,1690,1690,0
20230802,153900,223374941,1690,1690,1690,1690,0
20230802,153800,223374941,1690,1690,1690,1690,0
20230802,153700,223374941,1690,1690,1690,1690,0
20230802,153600,223374941,1690,1690,1690,1690,0
20230802,153500,223374941,1690,1690,1690,1690,0
20230802,153400,223374941,1690,1690,1690,1690,0
20230802,153300,223374941,1690,1690,1690,1690,0
20230802,153200,223374941,1690,1690,1690,1690,116
20230802,153100,223374941,1690,1690,1690,1690,0
20230802,153000,223374941,1690,1690,1690,1690,116
20230802,152900,223178901,1698,1698,1698,1698,0
20230802,152800,223178901,1698,1698,1698,1698,0
20230802,152700,223178901,1698,1698,1698,1698,0
20230802,152600,223178901,1698,1698,1698,1698,0
20230802,152500,223178901,1698,1698,1698,1698,0
20230802,152400,223178901,1698,1698,1698,1698,0
20230802,152300,223178901,1698,1698,1698,1698,0
20230802,152200,223178901,1698,1698,1698,1698,0
20230802,152100,223178901,1698,1698,1698,1698,0
20230802,152000,223178901,1698,1698,1698,1698,0
20230802,151900,223178901,1698,1682,1700,1680,357
20230802,151800,222578013,1682,1682,1682,1682,109
20230802,151700,222394675,1682,1679,1682,1679,11
20230802,151600,222376203,1682,1682,1682,1682,18
20230802,151500,222345927,1682,1680,1682,1680,2
20230802,151400,222342565,1683,1683,1683,1683,0
20230802,151300,222342565,1683,1683,1683,1683,0
20230802,151200,222342565,1683,1679,1683,1679,22
20230802,151100,222305619,1685,1685,1685,1685,0
20230802,151000,222305619,1685,1685,1685,1685,0
20230802,150900,222305619,1685,1685,1685,1685,0
20230802,150800,222305619,1685,1685,1685,1685,0
20230802,150700,222305619,1685,1685,1685,1685,100
20230802,150600,222137119,1686,1681,1686,1679,2068
20230802,150500,218663064,1687,1686,1687,1686,100
20230802,150400,218494380,1687,1686,1687,1686,250
20230802,150300,218072879,1686,1686,1686,1686,3
20230802,150200,218067821,1680,1680,1680,1680,1
20230802,150100,218066141,1686,1680,1686,1680,771
20230802,150000,216770855,1687,1687,1687,1687,1
20230802,145900,216769168,1683,1687,1687,1683,4867
20230802,145800,208578003,1683,1683,1683,1683,0
20230802,145700,208578003,1683,1683,1683,1683,47
20230802,145600,208498902,1693,1693,1693,1693,3
20230802,145500,208493823,1693,1685,1696,1684,188
20230802,145400,208177086,1700,1684,1700,1684,1100
20230802,145300,206310814,1684,1684,1684,1684,0
20230802,145200,206310814,1684,1684,1684,1684,5
20230802,145100,206302394,1684,1684,1686,1684,257
20230802,145000,205869192,1687,1687,1687,1687,220
20230802,144900,205498052,1681,1681,1681,1681,10
20230802,144800,205481242,1689,1689,1689,1689,0
20230802,144700,205481242,1689,1689,1689,1689,0
20230802,144600,205481242,1689,1689,1689,1689,0
20230802,144500,205481242,1689,1689,1689,1689,0
20230802,144400,205481242,1689,1689,1689,1689,0
20230802,144300,205481242,1689,1689,1689,1689,30
20230802,144200,205430572,1690,1690,1690,1690,0
20230802,144100,205430572,1690,1689,1690,1689,60
20230802,144000,205329226,1680,1680,1680,1680,0
20230802,143900,205329226,1680,1680,1680,1680,0
20230802,143800,205329226,1680,1680,1680,1680,0
20230802,143700,205329226,1680,1680,1680,1680,173
20230802,143600,205038586,1680,1680,1680,1680,136
20230802,143500,204810106,1680,1680,1680,1680,91
20230802,143400,204657226,1680,1686,1686,1680,114
20230802,143300,204465454,1686,1689,1689,1686,20
20230802,143200,204431730,1686,1686,1686,1686,51
20230802,143100,204345744,1686,1686,1686,1686,0
20230802,143000,204345744,1686,1686,1686,1686,0
20230802,142900,204345744,1686,1686,1686,1686,0
20230802,142800,204345744,1686,1680,1686,1680,51
20230802,142700,204260058,1680,1680,1680,1680,150
20230802,142600,204008058,1686,1686,1686,1686,0
20230802,142500,204008058,1686,1686,1686,1686,2
20230802,142400,204004686,1686,1686,1686,1686,36
20230802,142300,203943990,1680,1690,1690,1680,159
20230802,142200,203676574,1699,1699,1699,1699,0
20230802,142100,203676574,1699,1699,1699,1699,0
20230802,142000,203676574,1699,1699,1699,1699,65
20230802,141900,203566139,1700,1700,1700,1699,131
20230802,141800,203343440,1700,1700,1700,1700,65
20230802,141700,203232940,1704,1704,1704,1704,0
20230802,141600,203232940,1704,1704,1704,1704,0
20230802,141500,203232940,1704,1704,1704,1704,0
20230802,141400,203232940,1704,1704,1704,1704,0
20230802,141300,203232940,1704,1704,1704,1704,0
20230802,141200,203232940,1704,1704,1704,1704,23
20230802,141100,203193748,1704,1690,1704,1690,83
20230802,141000,203053464,1690,1690,1690,1690,0
20230802,140900,203053464,1690,1690,1690,1690,0
20230802,140800,203053464,1690,1690,1690,1690,1
20230802,140700,203051774,1690,1690,1690,1690,0
20230802,140600,203051774,1690,1690,1690,1690,1
20230802,140500,203050084,1690,1701,1701,1690,1364
20230802,140400,200744098,1700,1700,1700,1700,0
20230802,140300,200744098,1700,1700,1700,1700,0
20230802,140200,200744098,1700,1700,1700,1700,0
20230802,140100,200744098,1700,1700,1700,1700,0
20230802,140000,200744098,1700,1700,1700,1700,25
20230802,135900,200701598,1700,1700,1700,1700,200
20230802,135800,200361598,1700,1696,1700,1696,1000
20230802,135700,198663707,1696,1696,1696,1696,0
20230802,135600,198663707,1696,1696,1696,1696,0
20230802,135500,198663707,1696,1696,1696,1696,0
20230802,135400,198663707,1696,1693,1696,1693,685
20230802,135300,197502699,1693,1692,1693,1692,964
20230802,135200,195871494,1692,1692,1692,1692,0
20230802,135100,195871494,1692,1692,1692,1692,0
20230802,135000,195871494,1692,1692,1692,1692,20
20230802,134900,195837654,1682,1682,1682,1682,0
20230802,134800,195837654,1682,1686,1686,1682,342
20230802,134700,195261646,1693,1693,1693,1693,1
20230802,134600,195259953,1686,1686,1686,1686,29
20230802,134500,195211059,1693,1693,1693,1693,0
20230802,134400,195211059,1693,1693,1693,1693,1
20230802,134300,195209366,1686,1686,1686,1686,0
20230802,134200,195209366,1686,1687,1687,1686,696
20230802,134100,194035232,1695,1695,1695,1695,0
20230802,134000,194035232,1695,1695,1695,1695,0
20230802,133900,194035232,1695,1695,1695,1695,210
20230802,133800,193679282,1695,1695,1695,1695,13
20230802,133700,193657247,1695,1693,1695,1693,4
20230802,133600,193650469,1695,1695,1695,1695,340
20230802,133500,193074169,1695,1695,1695,1695,1
20230802,133400,193072474,1695,1695,1695,1695,59
20230802,133300,192972469,1695,1695,1695,1695,1
20230802,133200,192970774,1693,1694,1694,1693,2
20230802,133100,192967387,1690,1691,1691,1690,23
20230802,133000,192928516,1695,1694,1695,1690,57
20230802,132900,192832077,1690,1689,1692,1689,502
20230802,132800,191984195,1687,1677,1687,1677,2707
20230802,132700,187418582,1677,1679,1679,1677,2178
20230802,132600,183764480,1679,1679,1679,1679,30
20230802,132500,183714110,1680,1680,1680,1680,0
20230802,132400,183714110,1680,1680,1680,1680,0
20230802,132300,183714110,1680,1680,1680,1680,1834
20230802,132200,180632990,1681,1681,1681,1681,128
20230802,132100,180417822,1681,1683,1683,1681,135
20230802,132000,180190647,1687,1687,1687,1687,0
20230802,131900,180190647,1687,1687,1687,1687,0
20230802,131800,180190647,1687,1687,1687,1687,0
20230802,131700,180190647,1687,1687,1687,1687,0
20230802,131600,180190647,1687,1687,1687,1687,500
20230802,131500,179347147,1687,1687,1687,1687,0
20230802,131400,179347147,1687,1687,1687,1687,0
20230802,131300,179347147,1687,1687,1687,1687,0
20230802,131200,179347147,1687,1687,1687,1687,0
20230802,131100,179347147,1687,1687,1687,1687,0
20230802,131000,179347147,1687,1685,1687,1685,126
20230802,130900,179134835,1685,1685,1685,1685,0
20230802,130800,179134835,1685,1685,1685,1685,0
20230802,130700,179134835,1685,1685,1685,1685,0
20230802,130600,179134835,1685,1685,1685,1685,0
20230802,130500,179134835,1685,1685,1685,1685,401
20230802,130400,178459150,1685,1685,1685,1685,0
20230802,130300,178459150,1685,1685,1685,1685,0
20230802,130200,178459150,1685,1685,1685,1685,1
20230802,130100,178457465,1685,1682,1685,1680,937
20230802,130000,176882793,1682,1684,1684,1682,5188
20230802,125900,168155533,1684,1684,1684,1684,65
20230802,125800,168046073,1685,1684,1685,1684,5
20230802,125700,168037651,1685,1685,1685,1685,0
20230802,125600,168037651,1685,1685,1685,1685,0
20230802,125500,168037651,1685,1685,1685,1685,0
20230802,125400,168037651,1685,1685,1685,1685,0
20230802,125300,168037651,1685,1685,1685,1685,0
20230802,125200,168037651,1685,1685,1685,1685,0
20230802,125100,168037651,1685,1685,1685,1685,0
20230802,125000,168037651,1685,1685,1685,1685,1
20230802,124900,168035966,1682,1687,1687,1682,2458
20230802,124800,163894740,1689,1688,1689,1687,101
20230802,124700,163724349,1687,1687,1687,1687,0
20230802,124600,163724349,1687,1687,1687,1687,31
20230802,124500,163672052,1687,1687,1687,1687,20
20230802,124400,163638312,1687,1687,1687,1687,100
20230802,124300,163469612,1687,1687,1687,1687,5
20230802,124200,163461177,1687,1687,1687,1687,0
20230802,124100,163461177,1687,1690,1690,1687,1097
20230802,124000,161609509,1691,1691,1691,1691,0
20230802,123900,161609509,1691,1691,1691,1691,0
20230802,123800,161609509,1691,1691,1691,1691,0
20230802,123700,161609509,1691,1691,1691,1691,0
20230802,123600,161609509,1691,1691,1691,1691,0
20230802,123500,161609509,1691,1691,1691,1691,0
20230802,123400,161609509,1691,1691,1691,1691,1
20230802,123300,161607818,1688,1688,1688,1688,40
20230802,123200,161540298,1691,1691,1691,1691,0
20230802,123100,161540298,1691,1691,1691,1691,0
20230802,123000,161540298,1691,1691,1691,1691,0
20230802,122900,161540298,1691,1691,1691,1691,746
20230802,122800,160278812,1691,1691,1691,1691,0
20230802,122700,160278812,1691,1691,1691,1691,52
20230802,122600,160190880,1691,1691,1691,1691,0
20230802,122500,160190880,1691,1691,1691,1691,0
20230802,122400,160190880,1691,1691,1691,1691,0
20230802,122300,160190880,1691,1691,1691,1691,0
20230802,122200,160190880,1691,1691,1691,1691,1
20230802,122100,160189189,1686,1691,1691,1686,70
20230802,122000,160071119,1694,1694,1694,1694,0
20230802,121900,160071119,1694,1694,1694,1694,1
20230802,121800,160069425,1686,1689,1689,1686,64
20230802,121700,159961514,1690,1690,1690,1690,0
20230802,121600,159961514,1690,1690,1690,1690,0
20230802,121500,159961514,1690,1690,1690,1690,0
20230802,121400,159961514,1690,1690,1690,1690,0
20230802,121300,159961514,1690,1690,1690,1690,0
20230802,121200,159961514,1690,1692,1692,1690,1068
20230802,121100,158154771,1696,1696,1696,1696,65
20230802,121000,158044531,1696,1696,1696,1696,0
20230802,120900,158044531,1696,1696,1696,1696,10
20230802,120800,158027571,1696,1696,1696,1696,0
20230802,120700,158027571,1696,1696,1696,1696,0
20230802,120600,158027571,1696,1696,1696,1696,0
20230802,120500,158027571,1696,1696,1696,1696,0
20230802,120400,158027571,1696,1696,1696,1696,1
20230802,120300,158025875,1692,1692,1692,1692,0
20230802,120200,158025875,1692,1692,1692,1692,0
20230802,120100,158025875,1692,1692,1692,1692,0
20230802,120000,158025875,1692,1692,1692,1692,247
20230802,115900,157607951,1690,1690,1690,1690,0
20230802,115800,157607951,1690,1690,1690,1690,0
20230802,115700,157607951,1690,1690,1691,1690,650
20230802,115600,156509438,1696,1696,1696,1696,66
20230802,115500,156397502,1697,1697,1697,1697,0
20230802,115400,156397502,1697,1697,1697,1697,0
20230802,115300,156397502,1697,1697,1697,1697,1
20230802,115200,156395805,1690,1697,1697,1690,1001
20230802,115100,154704108,1687,1687,1687,1687,360
20230802,115000,154096788,1687,1687,1687,1687,100
20230802,114900,153928088,1687,1688,1688,1687,233
20230802,114800,153534817,1688,1688,1688,1688,0
20230802,114700,153534817,1688,1688,1688,1688,670
20230802,114600,152403857,1697,1697,1697,1697,360
20230802,114500,151792937,1697,1697,1697,1697,5
20230802,114400,151784452,1688,1697,1697,1688,189
20230802,114300,151465375,1693,1693,1693,1693,1529
20230802,114200,148876778,1693,1693,1693,1693,311
20230802,114100,148350255,1693,1697,1697,1693,1871
20230802,114000,145175772,1695,1694,1695,1694,871
20230802,113900,143699428,1695,1695,1695,1695,1400
20230802,113800,141326428,1697,1697,1697,1697,0
20230802,113700,141326428,1697,1697,1697,1697,0
20230802,113600,141326428,1697,1697,1697,1697,0
20230802,113500,141326428,1697,1697,1697,1697,0
20230802,113400,141326428,1697,1697,1697,1697,8
20230802,113300,141312852,1697,1697,1697,1697,0
20230802,113200,141312852,1697,1697,1697,1697,1
20230802,113100,141311155,1697,1697,1697,1697,0
20230802,113000,141311155,1697,1697,1697,1697,0
20230802,112900,141311155,1697,1697,1697,1697,41
20230802,112800,141241578,1687,1687,1687,1687,0
20230802,112700,141241578,1687,1687,1687,1687,0
20230802,112600,141241578,1687,1687,1687,1687,0
20230802,112500,141241578,1687,1688,1688,1687,386
20230802,112400,140590305,1688,1688,1688,1688,0
20230802,112300,140590305,1688,1690,1690,1688,630
20230802,112200,139525953,1700,1700,1700,1700,0
20230802,112100,139525953,1700,1700,1700,1700,4
20230802,112000,139519153,1700,1700,1700,1700,0
20230802,111900,139519153,1700,1700,1700,1700,0
20230802,111800,139519153,1700,1700,1700,1700,0
20230802,111700,139519153,1700,1700,1700,1700,0
20230802,111600,139519153,1700,1700,1700,1700,65
20230802,111500,139408653,1700,1688,1700,1688,101
20230802,111400,139238153,1700,1706,1706,1689,8021
20230802,111300,125619714,1710,1710,1710,1710,0
20230802,111200,125619714,1710,1710,1710,1710,520
20230802,111100,124730514,1710,1710,1710,1710,0
20230802,111000,124730514,1710,1710,1710,1710,101
20230802,110900,124557804,1710,1710,1710,1710,1
20230802,110800,124556094,1710,1710,1710,1710,1218
20230802,110700,122473314,1710,1710,1710,1710,500
20230802,110600,121618314,1710,1705,1710,1705,511
20230802,110500,120744554,1710,1710,1710,1710,0
20230802,110400,120744554,1710,1710,1710,1710,0
20230802,110300,120744554,1710,1710,1710,1710,0
20230802,110200,120744554,1710,1710,1710,1710,5
20230802,110100,120736004,1710,1710,1710,1710,70
20230802,110000,120616304,1711,1711,1711,1711,1
20230802,105900,120614593,1705,1705,1705,1705,202
20230802,105800,120270183,1714,1714,1714,1714,4
20230802,105700,120263327,1714,1714,1714,1714,0
20230802,105600,120263327,1714,1714,1714,1714,10
20230802,105500,120246187,1714,1708,1714,1708,11
20230802,105400,120227393,1708,1708,1708,1708,1
20230802,105300,120225685,1714,1709,1714,1709,149
20230802,105200,119970719,1710,1715,1715,1710,1291
20230802,105100,117761846,1712,1712,1712,1712,30
20230802,105000,117710486,1712,1712,1712,1712,0
20230802,104900,117710486,1712,1712,1712,1712,3
20230802,104800,117705350,1722,1722,1723,1722,680
20230802,104700,116534290,1723,1723,1723,1723,0
20230802,104600,116534290,1723,1723,1723,1723,15
20230802,104500,116508445,1723,1723,1723,1723,3
20230802,104400,116503276,1723,1722,1723,1722,117
20230802,104300,116301801,1722,1715,1723,1715,1042
20230802,104200,114514693,1710,1715,1715,1710,4484
20230802,104100,106827172,1715,1715,1715,1715,568
20230802,104000,105853052,1724,1724,1724,1724,1450
20230802,103900,103353252,1724,1724,1724,1724,21
20230802,103800,103317048,1724,1724,1724,1724,130
20230802,103700,103092928,1724,1724,1724,1724,96
20230802,103600,102927424,1720,1720,1720,1720,0
20230802,103500,102927424,1720,1721,1721,1720,636
20230802,103400,101833478,1726,1726,1726,1726,0
20230802,103300,101833478,1726,1722,1726,1722,12
20230802,103200,101812810,1723,1726,1727,1723,367
20230802,103100,101179536,1727,1727,1727,1727,1
20230802,103000,101177809,1726,1726,1726,1726,41
20230802,102900,101107043,1727,1728,1728,1727,13
20230802,102800,101084590,1729,1729,1729,1729,200
20230802,102700,100738790,1729,1729,1729,1729,158
20230802,102600,100465608,1729,1729,1729,1729,42
20230802,102500,100392990,1730,1731,1731,1730,2
20230802,102400,100389529,1728,1731,1731,1728,1992
20230802,102300,96942799,1734,1734,1734,1734,0
20230802,102200,96942799,1734,1733,1734,1731,102
20230802,102100,96766121,1734,1736,1736,1734,102
20230802,102000,96589170,1735,1735,1735,1735,408
20230802,101900,95881290,1742,1742,1742,1742,50
20230802,101800,95794190,1742,1742,1742,1742,75
20230802,101700,95663540,1742,1742,1742,1742,100
20230802,101600,95489340,1742,1740,1742,1740,18
20230802,101500,95458018,1740,1740,1740,1740,89
20230802,101400,95303158,1743,1743,1743,1743,0
20230802,101300,95303158,1743,1743,1743,1743,1
20230802,101200,95301415,1731,1731,1731,1731,0
20230802,101100,95301415,1731,1731,1731,1731,1199
20230802,101000,93225946,1731,1733,1733,1731,161
20230802,100900,92947072,1735,1736,1736,1735,354
20230802,100800,92332599,1736,1738,1738,1736,140
20230802,100700,92089476,1740,1739,1740,1739,534
20230802,100600,91160849,1740,1740,1740,1740,870
20230802,100500,89647049,1745,1745,1745,1745,0
20230802,100400,89647049,1745,1746,1746,1745,280
20230802,100300,89158399,1746,1746,1746,1746,0
20230802,100200,89158399,1746,1746,1746,1746,5
20230802,100100,89149669,1746,1746,1746,1746,0
20230802,100000,89149669,1746,1746,1746,1746,0
20230802,095900,89149669,1746,1746,1746,1746,301
20230802,095800,88624123,1739,1739,1739,1739,613
20230802,095700,87558116,1740,1739,1740,1739,66
20230802,095600,87443331,1740,1741,1741,1740,677
20230802,095500,86264776,1749,1749,1749,1749,0
20230802,095400,86264776,1749,1749,1749,1749,254
20230802,095300,85820530,1742,1742,1742,1742,575
20230802,095200,84818880,1750,1750,1750,1750,0
20230802,095100,84818880,1750,1749,1750,1749,1200
20230802,095000,82719119,1749,1749,1749,1742,662
20230802,094900,81565188,1749,1749,1749,1749,0
20230802,094800,81565188,1749,1749,1749,1749,100
20230802,094700,81390288,1750,1750,1750,1750,0
20230802,094600,81390288,1750,1750,1750,1750,0
20230802,094500,81390288,1750,1750,1750,1750,1000
20230802,094400,79640288,1743,1743,1743,1743,1402
20230802,094300,77196602,1751,1751,1751,1751,1230
20230802,094200,75042872,1751,1750,1751,1750,70
20230802,094100,74920352,1751,1751,1751,1751,0
20230802,094000,74920352,1751,1751,1751,1751,0
20230802,093900,74920352,1751,1749,1751,1749,1101
20230802,093800,72994501,1751,1751,1751,1750,511
20230802,093700,72100140,1751,1751,1752,1746,3151
20230802,093600,66589857,1751,1747,1751,1747,7975
20230802,093500,52643025,1747,1742,1748,1742,1559
20230802,093400,49922561,1739,1735,1743,1735,6167
20230802,093300,39201438,1735,1724,1735,1724,5310
20230802,093200,30018748,1724,1713,1724,1713,1784
20230802,093100,26951910,1713,1714,1714,1713,72
20230802,093000,26828572,1714,1707,1714,1707,4587
20230802,092900,18996381,1707,1707,1708,1707,542
20230802,092800,18071186,1707,1707,1707,1707,0
20230802,092700,18071186,1707,1707,1707,1707,357
20230802,092600,17461787,1707,1707,1707,1707,102
20230802,092500,17287673,1707,1707,1707,1707,2
20230802,092400,17284259,1708,1706,1708,1706,57
20230802,092300,17186971,1706,1706,1706,1706,0
20230802,092200,17186971,1706,1706,1706,1706,52
20230802,092100,17098259,1708,1708,1709,1708,84
20230802,092000,16954780,1709,1708,1709,1708,127
20230802,091900,16737843,1708,1708,1708,1708,0
20230802,091800,16737843,1708,1708,1708,1708,27
20230802,091700,16691727,1708,1708,1708,1708,40
20230802,091600,16623407,1708,1706,1708,1706,50
20230802,091500,16538066,1706,1706,1706,1706,0
20230802,091400,16538066,1706,1700,1706,1680,1757
20230802,091300,13561291,1708,1708,1708,1708,100
20230802,091200,13390491,1706,1701,1706,1701,1821
20230802,091100,10286869,1700,1699,1700,1699,271
20230802,091000,9826391,1699,1699,1699,1699,0
20230802,090900,9826391,1699,1699,1699,1699,14
20230802,090800,9802605,1699,1699,1699,1699,20
20230802,090700,9768625,1700,1701,1701,1678,307
20230802,090600,9252099,1704,1704,1704,1704,0
20230802,090500,9252099,1704,1678,1704,1678,67
20230802,090400,9138190,1702,1679,1702,1678,1514
20230802,090300,6596196,1704,1704,1704,1704,176
20230802,090200,6296292,1704,1704,1704,1704,161
20230802,090100,6021948,1670,1681,1681,1670,1312
20230802,090000,3824114,1680,1691,1691,1680,2263