KissMeData/013700/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185400,56748265,1658,1658,1658,1658,173
20230802,185300,56748265,1658,1658,1658,1658,0
20230802,185200,56748265,1658,1658,1658,1658,0
20230802,185100,56748265,1658,1658,1658,1658,0
20230802,185000,56748265,1658,1658,1658,1658,0
20230802,184900,56748265,1658,1658,1658,1658,0
20230802,184800,56748265,1658,1658,1658,1658,0
20230802,184700,56748265,1658,1658,1658,1658,0
20230802,184600,56748265,1658,1658,1658,1658,0
20230802,184500,56748265,1658,1658,1658,1658,0
20230802,184400,56748265,1658,1658,1658,1658,0
20230802,184300,56748265,1658,1658,1658,1658,0
20230802,184200,56748265,1658,1658,1658,1658,0
20230802,184100,56748265,1658,1658,1658,1658,0
20230802,184000,56748265,1658,1658,1658,1658,0
20230802,183900,56748265,1658,1658,1658,1658,0
20230802,183800,56748265,1658,1658,1658,1658,0
20230802,183700,56748265,1658,1658,1658,1658,0
20230802,183600,56748265,1658,1658,1658,1658,0
20230802,183500,56748265,1658,1658,1658,1658,0
20230802,183400,56748265,1658,1658,1658,1658,0
20230802,183300,56748265,1658,1658,1658,1658,0
20230802,183200,56748265,1658,1658,1658,1658,0
20230802,183100,56748265,1658,1658,1658,1658,0
20230802,183000,56748265,1658,1658,1658,1658,0
20230802,182900,56748265,1658,1658,1658,1658,0
20230802,182800,56748265,1658,1658,1658,1658,0
20230802,182700,56748265,1658,1658,1658,1658,0
20230802,182600,56748265,1658,1658,1658,1658,0
20230802,182500,56748265,1658,1658,1658,1658,0
20230802,182400,56748265,1658,1658,1658,1658,173
20230802,182300,56748265,1658,1658,1658,1658,0
20230802,182200,56748265,1658,1658,1658,1658,0
20230802,182100,56748265,1658,1658,1658,1658,0
20230802,182000,56748265,1658,1658,1658,1658,0
20230802,181900,56748265,1658,1658,1658,1658,0
20230802,181800,56748265,1658,1658,1658,1658,0
20230802,181700,56748265,1658,1658,1658,1658,0
20230802,181600,56748265,1658,1658,1658,1658,0
20230802,181500,56748265,1658,1658,1658,1658,0
20230802,181400,56748265,1658,1658,1658,1658,0
20230802,181300,56748265,1658,1658,1658,1658,0
20230802,181200,56748265,1658,1658,1658,1658,0
20230802,181100,56748265,1658,1658,1658,1658,0
20230802,181000,56748265,1658,1658,1658,1658,0
20230802,180900,56748265,1658,1658,1658,1658,0
20230802,180800,56748265,1658,1658,1658,1658,0
20230802,180700,56748265,1658,1658,1658,1658,0
20230802,180600,56748265,1658,1658,1658,1658,0
20230802,180500,56748265,1658,1658,1658,1658,0
20230802,180400,56748265,1658,1658,1658,1658,0
20230802,180300,56748265,1658,1658,1658,1658,0
20230802,180200,56748265,1658,1658,1658,1658,0
20230802,180100,56748265,1658,1658,1658,1658,0
20230802,180000,56748265,1658,1658,1658,1658,0
20230802,175900,56748265,1658,1658,1658,1658,0
20230802,175800,56748265,1658,1658,1658,1658,0
20230802,175700,56748265,1658,1658,1658,1658,0
20230802,175600,56748265,1658,1658,1658,1658,0
20230802,175500,56748265,1658,1658,1658,1658,0
20230802,175400,56748265,1658,1658,1658,1658,173
20230802,175300,56748265,1658,1658,1658,1658,0
20230802,175200,56748265,1658,1658,1658,1658,0
20230802,175100,56748265,1658,1658,1658,1658,0
20230802,175000,56748265,1658,1658,1658,1658,0
20230802,174900,56748265,1658,1658,1658,1658,0
20230802,174800,56748265,1658,1658,1658,1658,0
20230802,174700,56748265,1658,1658,1658,1658,0
20230802,174600,56748265,1658,1658,1658,1658,0
20230802,174500,56748265,1658,1658,1658,1658,0
20230802,174400,56748265,1658,1658,1658,1658,0
20230802,174300,56748265,1658,1658,1658,1658,0
20230802,174200,56748265,1658,1658,1658,1658,0
20230802,174100,56748265,1658,1658,1658,1658,0
20230802,174000,56748265,1658,1658,1658,1658,0
20230802,173900,56748265,1658,1658,1658,1658,0
20230802,173800,56748265,1658,1658,1658,1658,0
20230802,173700,56748265,1658,1658,1658,1658,0
20230802,173600,56748265,1658,1658,1658,1658,0
20230802,173500,56748265,1658,1658,1658,1658,0
20230802,173400,56748265,1658,1658,1658,1658,0
20230802,173300,56748265,1658,1658,1658,1658,0
20230802,173200,56748265,1658,1658,1658,1658,0
20230802,173100,56748265,1658,1658,1658,1658,0
20230802,173000,56748265,1658,1658,1658,1658,0
20230802,172900,56748265,1658,1658,1658,1658,0
20230802,172800,56748265,1658,1658,1658,1658,0
20230802,172700,56748265,1658,1658,1658,1658,0
20230802,172600,56748265,1658,1658,1658,1658,0
20230802,172500,56748265,1658,1658,1658,1658,0
20230802,172400,56748265,1658,1658,1658,1658,173
20230802,172300,56748265,1658,1658,1658,1658,0
20230802,172200,56748265,1658,1658,1658,1658,0
20230802,172100,56748265,1658,1658,1658,1658,0
20230802,172000,56748265,1658,1658,1658,1658,0
20230802,171900,56748265,1658,1658,1658,1658,0
20230802,171800,56748265,1658,1658,1658,1658,0
20230802,171700,56748265,1658,1658,1658,1658,0
20230802,171600,56748265,1658,1658,1658,1658,0
20230802,171500,56748265,1658,1658,1658,1658,0
20230802,171400,56748265,1658,1658,1658,1658,0
20230802,171300,56748265,1658,1658,1658,1658,0
20230802,171200,56748265,1658,1658,1658,1658,0
20230802,171100,56748265,1658,1658,1658,1658,0
20230802,171000,56748265,1658,1658,1658,1658,0
20230802,170900,56748265,1658,1658,1658,1658,0
20230802,170800,56748265,1658,1658,1658,1658,0
20230802,170700,56748265,1658,1658,1658,1658,0
20230802,170600,56748265,1658,1658,1658,1658,0
20230802,170500,56748265,1658,1658,1658,1658,0
20230802,170400,56748265,1658,1658,1658,1658,0
20230802,170300,56748265,1658,1658,1658,1658,0
20230802,170200,56748265,1658,1658,1658,1658,0
20230802,170100,56748265,1658,1658,1658,1658,0
20230802,170000,56748265,1658,1658,1658,1658,0
20230802,165900,56748265,1658,1658,1658,1658,0
20230802,165800,56748265,1658,1658,1658,1658,0
20230802,165700,56748265,1658,1658,1658,1658,0
20230802,165600,56748265,1658,1658,1658,1658,0
20230802,165500,56748265,1658,1658,1658,1658,0
20230802,165400,56748265,1658,1658,1658,1658,173
20230802,165300,56748265,1658,1658,1658,1658,0
20230802,165200,56748265,1658,1658,1658,1658,0
20230802,165100,56748265,1658,1658,1658,1658,0
20230802,165000,56748265,1658,1658,1658,1658,0
20230802,164900,56748265,1658,1658,1658,1658,0
20230802,164800,56748265,1658,1658,1658,1658,0
20230802,164700,56748265,1658,1658,1658,1658,0
20230802,164600,56748265,1658,1658,1658,1658,0
20230802,164500,56748265,1658,1658,1658,1658,0
20230802,164400,56748265,1658,1658,1658,1658,0
20230802,164300,56748265,1658,1658,1658,1658,0
20230802,164200,56748265,1658,1658,1658,1658,0
20230802,164100,56748265,1658,1658,1658,1658,0
20230802,164000,56748265,1658,1658,1658,1658,0
20230802,163900,56748265,1658,1658,1658,1658,0
20230802,163800,56748265,1658,1658,1658,1658,0
20230802,163700,56748265,1658,1658,1658,1658,0
20230802,163600,56748265,1658,1658,1658,1658,0
20230802,163500,56748265,1658,1658,1658,1658,0
20230802,163400,56748265,1658,1658,1658,1658,0
20230802,163300,56748265,1658,1658,1658,1658,0
20230802,163200,56748265,1658,1658,1658,1658,0
20230802,163100,56748265,1658,1658,1658,1658,0
20230802,163000,56748265,1658,1658,1658,1658,0
20230802,162900,56748265,1658,1658,1658,1658,0
20230802,162800,56748265,1658,1658,1658,1658,0
20230802,162700,56748265,1658,1658,1658,1658,0
20230802,162600,56748265,1658,1658,1658,1658,0
20230802,162500,56748265,1658,1658,1658,1658,0
20230802,162400,56748265,1658,1658,1658,1658,173
20230802,162300,56748265,1658,1658,1658,1658,0
20230802,162200,56748265,1658,1658,1658,1658,0
20230802,162100,56748265,1658,1658,1658,1658,0
20230802,162000,56748265,1658,1658,1658,1658,0
20230802,161900,56748265,1658,1658,1658,1658,0
20230802,161800,56748265,1658,1658,1658,1658,0
20230802,161700,56748265,1658,1658,1658,1658,0
20230802,161600,56748265,1658,1658,1658,1658,0
20230802,161500,56748265,1658,1658,1658,1658,0
20230802,161400,56748265,1658,1658,1658,1658,0
20230802,161300,56748265,1658,1658,1658,1658,0
20230802,161200,56748265,1658,1658,1658,1658,0
20230802,161100,56748265,1658,1658,1658,1658,0
20230802,161000,56748265,1658,1658,1658,1658,0
20230802,160900,56748265,1658,1658,1658,1658,0
20230802,160800,56748265,1658,1658,1658,1658,0
20230802,160700,56748265,1658,1658,1658,1658,0
20230802,160600,56748265,1658,1658,1658,1658,0
20230802,160500,56748265,1658,1658,1658,1658,0
20230802,160400,56748265,1658,1658,1658,1658,0
20230802,160300,56748265,1658,1658,1658,1658,0
20230802,160200,56748265,1658,1658,1658,1658,0
20230802,160100,56748265,1658,1658,1658,1658,0
20230802,160000,56748265,1658,1658,1658,1658,0
20230802,155900,56748265,1658,1658,1658,1658,0
20230802,155800,56748265,1658,1658,1658,1658,0
20230802,155700,56748265,1658,1658,1658,1658,0
20230802,155600,56748265,1658,1658,1658,1658,0
20230802,155500,56748265,1658,1658,1658,1658,0
20230802,155400,56748265,1658,1658,1658,1658,173
20230802,155300,56748265,1658,1658,1658,1658,0
20230802,155200,56748265,1658,1658,1658,1658,0
20230802,155100,56748265,1658,1658,1658,1658,0
20230802,155000,56748265,1658,1658,1658,1658,0
20230802,154900,56748265,1658,1658,1658,1658,0
20230802,154800,56748265,1658,1658,1658,1658,0
20230802,154700,56748265,1658,1658,1658,1658,0
20230802,154600,56748265,1658,1658,1658,1658,0
20230802,154500,56748265,1658,1658,1658,1658,0
20230802,154400,56748265,1658,1658,1658,1658,0
20230802,154300,56748265,1658,1658,1658,1658,0
20230802,154200,56748265,1658,1658,1658,1658,0
20230802,154100,56748265,1658,1658,1658,1658,0
20230802,154000,56748265,1658,1658,1658,1658,0
20230802,153900,56748265,1658,1658,1658,1658,0
20230802,153800,56748265,1658,1658,1658,1658,0
20230802,153700,56748265,1658,1658,1658,1658,0
20230802,153600,56748265,1658,1658,1658,1658,0
20230802,153500,56748265,1658,1658,1658,1658,0
20230802,153400,56748265,1658,1658,1658,1658,0
20230802,153300,56748265,1658,1658,1658,1658,0
20230802,153200,56748265,1658,1658,1658,1658,0
20230802,153100,56748265,1658,1658,1658,1658,0
20230802,153000,56748265,1658,1658,1658,1658,173
20230802,152900,56461431,1643,1643,1643,1643,0
20230802,152800,56461431,1643,1643,1643,1643,0
20230802,152700,56461431,1643,1643,1643,1643,0
20230802,152600,56461431,1643,1643,1643,1643,0
20230802,152500,56461431,1643,1643,1643,1643,0
20230802,152400,56461431,1643,1643,1643,1643,0
20230802,152300,56461431,1643,1643,1643,1643,0
20230802,152200,56461431,1643,1643,1643,1643,0
20230802,152100,56461431,1643,1643,1643,1643,0
20230802,152000,56461431,1643,1643,1643,1643,0
20230802,151900,56461431,1643,1641,1643,1641,230
20230802,151800,56083569,1641,1641,1641,1641,1
20230802,151700,56081928,1643,1643,1643,1643,0
20230802,151600,56081928,1643,1643,1643,1643,0
20230802,151500,56081928,1643,1633,1643,1633,22
20230802,151400,56045792,1643,1643,1643,1643,0
20230802,151300,56045792,1643,1643,1643,1643,0
20230802,151200,56045792,1643,1643,1643,1643,2
20230802,151100,56042506,1627,1638,1638,1627,50
20230802,151000,55960951,1647,1647,1647,1647,0
20230802,150900,55960951,1647,1647,1647,1647,0
20230802,150800,55960951,1647,1647,1647,1647,0
20230802,150700,55960951,1647,1647,1647,1647,0
20230802,150600,55960951,1647,1647,1647,1647,0
20230802,150500,55960951,1647,1647,1647,1647,0
20230802,150400,55960951,1647,1647,1647,1647,0
20230802,150300,55960951,1647,1647,1647,1647,0
20230802,150200,55960951,1647,1647,1647,1647,3
20230802,150100,55956010,1639,1639,1639,1639,1
20230802,150000,55954371,1647,1647,1647,1647,0
20230802,145900,55954371,1647,1647,1647,1647,0
20230802,145800,55954371,1647,1647,1647,1647,0
20230802,145700,55954371,1647,1647,1647,1647,0
20230802,145600,55954371,1647,1647,1647,1647,0
20230802,145500,55954371,1647,1647,1647,1647,0
20230802,145400,55954371,1647,1647,1647,1647,0
20230802,145300,55954371,1647,1647,1647,1647,1
20230802,145200,55952724,1647,1647,1647,1647,0
20230802,145100,55952724,1647,1647,1647,1647,0
20230802,145000,55952724,1647,1647,1647,1640,3
20230802,144900,55947790,1641,1641,1641,1641,0
20230802,144800,55947790,1641,1641,1641,1641,15
20230802,144700,55923175,1647,1647,1647,1647,0
20230802,144600,55923175,1647,1647,1647,1647,0
20230802,144500,55923175,1647,1647,1647,1647,0
20230802,144400,55923175,1647,1647,1647,1647,0
20230802,144300,55923175,1647,1647,1647,1647,0
20230802,144200,55923175,1647,1647,1647,1647,0
20230802,144100,55923175,1647,1647,1647,1647,0
20230802,144000,55923175,1647,1647,1647,1647,5
20230802,143900,55914940,1647,1647,1647,1647,0
20230802,143800,55914940,1647,1647,1647,1647,30
20230802,143700,55865530,1647,1647,1647,1647,0
20230802,143600,55865530,1647,1647,1647,1647,0
20230802,143500,55865530,1647,1647,1647,1647,0
20230802,143400,55865530,1647,1647,1647,1647,0
20230802,143300,55865530,1647,1647,1647,1647,0
20230802,143200,55865530,1647,1647,1647,1647,1
20230802,143100,55863883,1641,1641,1641,1641,0
20230802,143000,55863883,1641,1642,1642,1641,1200
20230802,142900,53894652,1649,1649,1649,1649,0
20230802,142800,53894652,1649,1649,1649,1649,67
20230802,142700,53784169,1650,1650,1650,1650,0
20230802,142600,53784169,1650,1650,1650,1650,0
20230802,142500,53784169,1650,1650,1650,1650,0
20230802,142400,53784169,1650,1650,1650,1650,0
20230802,142300,53784169,1650,1650,1650,1650,1172
20230802,142200,51850369,1653,1653,1653,1653,3
20230802,142100,51845410,1658,1658,1658,1658,0
20230802,142000,51845410,1658,1658,1658,1658,0
20230802,141900,51845410,1658,1658,1658,1658,0
20230802,141800,51845410,1658,1658,1658,1658,0
20230802,141700,51845410,1658,1658,1658,1658,0
20230802,141600,51845410,1658,1658,1658,1658,0
20230802,141500,51845410,1658,1658,1658,1658,0
20230802,141400,51845410,1658,1658,1658,1658,0
20230802,141300,51845410,1658,1658,1658,1658,0
20230802,141200,51845410,1658,1658,1658,1658,0
20230802,141100,51845410,1658,1658,1658,1658,0
20230802,141000,51845410,1658,1658,1658,1658,0
20230802,140900,51845410,1658,1658,1658,1658,0
20230802,140800,51845410,1658,1658,1658,1658,0
20230802,140700,51845410,1658,1647,1658,1647,88
20230802,140600,51700450,1641,1641,1641,1641,0
20230802,140500,51700450,1641,1641,1641,1641,1
20230802,140400,51698809,1659,1659,1659,1659,0
20230802,140300,51698809,1659,1659,1659,1659,0
20230802,140200,51698809,1659,1646,1659,1646,114
20230802,140100,51510561,1630,1641,1641,1630,20
20230802,140000,51477884,1659,1647,1659,1647,111
20230802,135900,51294955,1659,1659,1659,1659,0
20230802,135800,51294955,1659,1659,1659,1659,0
20230802,135700,51294955,1659,1659,1659,1659,0
20230802,135600,51294955,1659,1653,1659,1653,83
20230802,135500,51157666,1654,1641,1654,1641,291
20230802,135400,50680122,1659,1659,1659,1659,0
20230802,135300,50680122,1659,1644,1659,1644,756
20230802,135200,49436691,1644,1644,1644,1644,0
20230802,135100,49436691,1644,1644,1644,1644,0
20230802,135000,49436691,1644,1644,1644,1644,0
20230802,134900,49436691,1644,1644,1644,1644,0
20230802,134800,49436691,1644,1644,1644,1644,0
20230802,134700,49436691,1644,1643,1644,1643,314
20230802,134600,48920788,1644,1644,1644,1644,0
20230802,134500,48920788,1644,1638,1644,1636,354
20230802,134400,48340283,1642,1642,1642,1642,0
20230802,134300,48340283,1642,1642,1642,1642,0
20230802,134200,48340283,1642,1642,1642,1642,0
20230802,134100,48340283,1642,1632,1642,1632,11
20230802,134000,48322243,1617,1617,1617,1617,0
20230802,133900,48322243,1617,1617,1617,1617,0
20230802,133800,48322243,1617,1631,1631,1617,527
20230802,133700,47468360,1631,1634,1634,1631,251
20230802,133600,47058876,1634,1634,1634,1634,0
20230802,133500,47058876,1634,1634,1634,1634,20
20230802,133400,47026196,1635,1633,1635,1633,6
20230802,133300,47016390,1635,1635,1635,1635,307
20230802,133200,46514445,1636,1636,1636,1636,1
20230802,133100,46512809,1637,1637,1637,1637,94
20230802,133000,46358931,1638,1638,1638,1638,312
20230802,132900,45847875,1639,1639,1639,1639,3
20230802,132800,45842958,1642,1640,1642,1640,20
20230802,132700,45810156,1640,1640,1640,1640,0
20230802,132600,45810156,1640,1641,1641,1640,964
20230802,132500,44229068,1642,1642,1642,1642,0
20230802,132400,44229068,1642,1642,1642,1642,0
20230802,132300,44229068,1642,1642,1642,1642,0
20230802,132200,44229068,1642,1642,1642,1642,1
20230802,132100,44227426,1645,1645,1645,1645,0
20230802,132000,44227426,1645,1645,1645,1645,0
20230802,131900,44227426,1645,1645,1645,1645,0
20230802,131800,44227426,1645,1645,1645,1645,0
20230802,131700,44227426,1645,1645,1645,1645,0
20230802,131600,44227426,1645,1645,1645,1645,9
20230802,131500,44212621,1641,1643,1643,1641,30
20230802,131400,44163365,1644,1644,1644,1644,1
20230802,131300,44161721,1644,1644,1644,1644,8
20230802,131200,44148569,1645,1645,1645,1645,0
20230802,131100,44148569,1645,1645,1645,1645,0
20230802,131000,44148569,1645,1645,1645,1645,0
20230802,130900,44148569,1645,1645,1645,1645,0
20230802,130800,44148569,1645,1645,1645,1645,8
20230802,130700,44135409,1641,1641,1641,1641,0
20230802,130600,44135409,1641,1641,1641,1641,0
20230802,130500,44135409,1641,1641,1641,1641,0
20230802,130400,44135409,1641,1641,1641,1641,0
20230802,130300,44135409,1641,1641,1641,1641,0
20230802,130200,44135409,1641,1641,1641,1641,0
20230802,130100,44135409,1641,1641,1641,1641,0
20230802,130000,44135409,1641,1641,1641,1641,0
20230802,125900,44135409,1641,1641,1641,1641,0
20230802,125800,44135409,1641,1641,1641,1641,0
20230802,125700,44135409,1641,1641,1641,1641,0
20230802,125600,44135409,1641,1641,1641,1641,0
20230802,125500,44135409,1641,1641,1641,1641,0
20230802,125400,44135409,1641,1641,1641,1641,0
20230802,125300,44135409,1641,1641,1641,1641,0
20230802,125200,44135409,1641,1641,1641,1641,0
20230802,125100,44135409,1641,1641,1641,1641,0
20230802,125000,44135409,1641,1641,1641,1641,0
20230802,124900,44135409,1641,1641,1641,1641,0
20230802,124800,44135409,1641,1641,1641,1641,0
20230802,124700,44135409,1641,1641,1641,1641,0
20230802,124600,44135409,1641,1641,1641,1641,0
20230802,124500,44135409,1641,1641,1641,1641,72
20230802,124400,44017257,1640,1640,1640,1640,0
20230802,124300,44017257,1640,1640,1640,1640,0
20230802,124200,44017257,1640,1640,1640,1640,0
20230802,124100,44017257,1640,1640,1640,1640,0
20230802,124000,44017257,1640,1640,1640,1640,0
20230802,123900,44017257,1640,1640,1640,1640,0
20230802,123800,44017257,1640,1640,1640,1640,0
20230802,123700,44017257,1640,1640,1640,1640,0
20230802,123600,44017257,1640,1640,1640,1640,0
20230802,123500,44017257,1640,1640,1640,1640,0
20230802,123400,44017257,1640,1640,1640,1640,0
20230802,123300,44017257,1640,1640,1640,1640,0
20230802,123200,44017257,1640,1640,1640,1640,914
20230802,123100,42518297,1640,1640,1640,1640,3
20230802,123000,42513377,1640,1640,1640,1640,0
20230802,122900,42513377,1640,1640,1640,1640,0
20230802,122800,42513377,1640,1640,1640,1640,0
20230802,122700,42513377,1640,1640,1640,1640,300
20230802,122600,42021377,1641,1641,1641,1641,0
20230802,122500,42021377,1641,1641,1641,1641,0
20230802,122400,42021377,1641,1641,1641,1641,0
20230802,122300,42021377,1641,1641,1641,1641,0
20230802,122200,42021377,1641,1641,1641,1641,0
20230802,122100,42021377,1641,1641,1641,1641,0
20230802,122000,42021377,1641,1641,1641,1641,18
20230802,121900,41991839,1641,1641,1641,1641,2
20230802,121800,41988557,1640,1640,1640,1640,0
20230802,121700,41988557,1640,1640,1640,1640,0
20230802,121600,41988557,1640,1642,1642,1640,552
20230802,121500,41082768,1645,1645,1645,1645,0
20230802,121400,41082768,1645,1645,1645,1645,0
20230802,121300,41082768,1645,1645,1645,1645,0
20230802,121200,41082768,1645,1645,1645,1645,0
20230802,121100,41082768,1645,1645,1645,1645,0
20230802,121000,41082768,1645,1645,1645,1645,0
20230802,120900,41082768,1645,1645,1645,1645,0
20230802,120800,41082768,1645,1645,1645,1645,0
20230802,120700,41082768,1645,1645,1645,1645,0
20230802,120600,41082768,1645,1645,1645,1645,0
20230802,120500,41082768,1645,1645,1645,1645,0
20230802,120400,41082768,1645,1645,1645,1645,0
20230802,120300,41082768,1645,1645,1645,1645,0
20230802,120200,41082768,1645,1645,1645,1645,60
20230802,120100,40984068,1645,1645,1645,1645,0
20230802,120000,40984068,1645,1645,1645,1645,0
20230802,115900,40984068,1645,1645,1645,1645,0
20230802,115800,40984068,1645,1645,1645,1645,23
20230802,115700,40946233,1642,1642,1642,1642,0
20230802,115600,40946233,1642,1642,1642,1642,0
20230802,115500,40946233,1642,1642,1642,1642,0
20230802,115400,40946233,1642,1642,1642,1642,0
20230802,115300,40946233,1642,1642,1642,1642,0
20230802,115200,40946233,1642,1642,1642,1642,0
20230802,115100,40946233,1642,1642,1642,1642,0
20230802,115000,40946233,1642,1642,1642,1642,0
20230802,114900,40946233,1642,1642,1642,1642,0
20230802,114800,40946233,1642,1642,1642,1642,0
20230802,114700,40946233,1642,1642,1642,1642,1145
20230802,114600,39066143,1642,1642,1642,1642,18
20230802,114500,39036587,1642,1642,1642,1642,0
20230802,114400,39036587,1642,1642,1642,1642,457
20230802,114300,38286193,1642,1642,1642,1642,2
20230802,114200,38282909,1642,1644,1644,1642,73
20230802,114100,38163036,1644,1644,1644,1644,1
20230802,114000,38161392,1644,1644,1644,1644,19
20230802,113900,38130156,1644,1645,1645,1644,9
20230802,113800,38115359,1645,1647,1647,1645,496
20230802,113700,37298469,1647,1648,1648,1647,579
20230802,113600,36344297,1648,1648,1648,1648,14
20230802,113500,36321225,1648,1648,1650,1648,379
20230802,113400,35695919,1648,1648,1648,1648,0
20230802,113300,35695919,1648,1651,1651,1648,1259
20230802,113200,33620014,1650,1650,1650,1650,0
20230802,113100,33620014,1650,1650,1650,1650,0
20230802,113000,33620014,1650,1650,1650,1650,0
20230802,112900,33620014,1650,1650,1650,1650,0
20230802,112800,33620014,1650,1650,1650,1650,0
20230802,112700,33620014,1650,1650,1650,1650,0
20230802,112600,33620014,1650,1652,1652,1650,300
20230802,112500,33124954,1656,1656,1656,1656,0
20230802,112400,33124954,1656,1656,1656,1656,0
20230802,112300,33124954,1656,1656,1656,1656,0
20230802,112200,33124954,1656,1655,1656,1655,3
20230802,112100,33119988,1653,1653,1653,1653,1
20230802,112000,33118335,1656,1655,1656,1655,31
20230802,111900,33067000,1656,1656,1656,1656,31
20230802,111800,33015664,1660,1660,1660,1660,0
20230802,111700,33015664,1660,1660,1660,1660,0
20230802,111600,33015664,1660,1660,1660,1660,0
20230802,111500,33015664,1660,1660,1660,1660,0
20230802,111400,33015664,1660,1660,1660,1660,0
20230802,111300,33015664,1660,1660,1660,1660,0
20230802,111200,33015664,1660,1660,1660,1660,0
20230802,111100,33015664,1660,1660,1660,1660,0
20230802,111000,33015664,1660,1660,1660,1660,0
20230802,110900,33015664,1660,1660,1660,1660,0
20230802,110800,33015664,1660,1660,1660,1660,0
20230802,110700,33015664,1660,1660,1660,1660,0
20230802,110600,33015664,1660,1660,1660,1660,0
20230802,110500,33015664,1660,1660,1660,1660,0
20230802,110400,33015664,1660,1660,1660,1660,0
20230802,110300,33015664,1660,1660,1660,1660,0
20230802,110200,33015664,1660,1660,1660,1660,0
20230802,110100,33015664,1660,1660,1660,1660,0
20230802,110000,33015664,1660,1660,1660,1660,0
20230802,105900,33015664,1660,1660,1660,1660,0
20230802,105800,33015664,1660,1660,1660,1660,0
20230802,105700,33015664,1660,1660,1660,1660,0
20230802,105600,33015664,1660,1660,1660,1660,8
20230802,105500,33002384,1664,1664,1664,1664,1
20230802,105400,33000720,1665,1665,1665,1665,64
20230802,105300,32894160,1665,1665,1665,1665,0
20230802,105200,32894160,1665,1666,1666,1665,79
20230802,105100,32762616,1666,1666,1666,1666,1
20230802,105000,32760950,1672,1672,1672,1672,0
20230802,104900,32760950,1672,1672,1672,1672,0
20230802,104800,32760950,1672,1672,1672,1672,0
20230802,104700,32760950,1672,1670,1672,1670,73
20230802,104600,32639010,1670,1670,1670,1670,0
20230802,104500,32639010,1670,1670,1670,1670,0
20230802,104400,32639010,1670,1670,1670,1670,0
20230802,104300,32639010,1670,1670,1670,1670,0
20230802,104200,32639010,1670,1670,1670,1670,0
20230802,104100,32639010,1670,1668,1670,1668,2
20230802,104000,32635672,1650,1662,1662,1650,100
20230802,103900,32470462,1672,1672,1672,1672,0
20230802,103800,32470462,1672,1672,1672,1672,100
20230802,103700,32303262,1672,1672,1672,1672,1
20230802,103600,32301590,1672,1672,1672,1672,1
20230802,103500,32299918,1670,1670,1670,1670,1
20230802,103400,32298248,1671,1670,1671,1670,2000
20230802,103300,28956924,1670,1670,1670,1670,0
20230802,103200,28956924,1670,1670,1670,1670,0
20230802,103100,28956924,1670,1670,1670,1670,0
20230802,103000,28956924,1670,1670,1670,1670,4000
20230802,102900,22276924,1670,1670,1670,1670,0
20230802,102800,22276924,1670,1670,1670,1670,0
20230802,102700,22276924,1670,1670,1670,1670,100
20230802,102600,22109924,1671,1671,1671,1671,0
20230802,102500,22109924,1671,1671,1671,1671,0
20230802,102400,22109924,1671,1671,1671,1671,200
20230802,102300,21775724,1672,1672,1672,1672,0
20230802,102200,21775724,1672,1672,1672,1672,0
20230802,102100,21775724,1672,1672,1672,1672,0
20230802,102000,21775724,1672,1671,1672,1671,100
20230802,101900,21608564,1663,1663,1663,1663,0
20230802,101800,21608564,1663,1663,1663,1663,0
20230802,101700,21608564,1663,1663,1663,1663,0
20230802,101600,21608564,1663,1663,1663,1663,0
20230802,101500,21608564,1663,1665,1672,1663,1012
20230802,101400,19921721,1664,1664,1664,1664,296
20230802,101300,19429177,1664,1664,1664,1664,0
20230802,101200,19429177,1664,1664,1664,1662,216
20230802,101100,19070177,1662,1662,1662,1662,1176
20230802,101000,17115665,1662,1658,1662,1658,1000
20230802,100900,15456494,1658,1657,1658,1651,114
20230802,100800,15267599,1657,1657,1657,1657,0
20230802,100700,15267599,1657,1657,1657,1657,0
20230802,100600,15267599,1657,1657,1657,1657,0
20230802,100500,15267599,1657,1656,1657,1656,1800
20230802,100400,12285185,1656,1656,1656,1656,0
20230802,100300,12285185,1656,1656,1656,1656,0
20230802,100200,12285185,1656,1656,1656,1656,0
20230802,100100,12285185,1656,1656,1656,1656,0
20230802,100000,12285185,1656,1656,1656,1656,0
20230802,095900,12285185,1656,1656,1656,1656,0
20230802,095800,12285185,1656,1656,1656,1656,0
20230802,095700,12285185,1656,1656,1656,1656,0
20230802,095600,12285185,1656,1656,1656,1656,0
20230802,095500,12285185,1656,1656,1656,1656,0
20230802,095400,12285185,1656,1656,1656,1656,0
20230802,095300,12285185,1656,1656,1656,1656,0
20230802,095200,12285185,1656,1656,1656,1656,0
20230802,095100,12285185,1656,1656,1656,1656,0
20230802,095000,12285185,1656,1656,1656,1656,10
20230802,094900,12268625,1656,1656,1656,1656,0
20230802,094800,12268625,1656,1655,1656,1655,400
20230802,094700,11606273,1656,1656,1656,1656,0
20230802,094600,11606273,1656,1656,1656,1656,0
20230802,094500,11606273,1656,1656,1656,1656,0
20230802,094400,11606273,1656,1656,1656,1656,0
20230802,094300,11606273,1656,1656,1656,1656,0
20230802,094200,11606273,1656,1656,1656,1656,250
20230802,094100,11192273,1656,1656,1656,1656,5
20230802,094000,11183993,1656,1656,1656,1656,0
20230802,093900,11183993,1656,1651,1656,1649,72
20230802,093800,11065176,1657,1657,1657,1657,0
20230802,093700,11065176,1657,1657,1657,1657,151
20230802,093600,10814969,1657,1657,1657,1649,52
20230802,093500,10729205,1653,1653,1653,1653,0
20230802,093400,10729205,1653,1653,1653,1653,0
20230802,093300,10729205,1653,1654,1654,1648,503
20230802,093200,9900221,1655,1656,1656,1655,9
20230802,093100,9885323,1657,1657,1657,1657,1097
20230802,093000,8067594,1657,1657,1657,1657,0
20230802,092900,8067594,1657,1657,1657,1657,14
20230802,092800,8044396,1657,1657,1657,1657,1
20230802,092700,8042739,1656,1657,1657,1656,51
20230802,092600,7958233,1657,1656,1657,1656,490
20230802,092500,7146705,1657,1656,1657,1656,340
20230802,092400,6583560,1656,1656,1656,1656,1
20230802,092300,6581904,1654,1654,1654,1654,0
20230802,092200,6581904,1654,1654,1654,1654,1
20230802,092100,6580250,1655,1655,1655,1655,1
20230802,092000,6578595,1656,1656,1656,1656,0
20230802,091900,6578595,1656,1656,1656,1656,0
20230802,091800,6578595,1656,1651,1656,1648,106
20230802,091700,6403739,1656,1656,1656,1656,0
20230802,091600,6403739,1656,1651,1656,1650,122
20230802,091500,6202317,1657,1657,1657,1657,0
20230802,091400,6202317,1657,1655,1657,1655,3002
20230802,091300,1231470,1656,1656,1656,1656,1
20230802,091200,1229814,1650,1653,1653,1650,70
20230802,091100,1114255,1656,1656,1656,1656,0
20230802,091000,1114255,1656,1656,1656,1656,200
20230802,090900,783055,1656,1656,1656,1656,0
20230802,090800,783055,1656,1656,1656,1656,0
20230802,090700,783055,1656,1656,1656,1656,0
20230802,090600,783055,1656,1656,1656,1656,2
20230802,090500,779743,1648,1648,1648,1648,21
20230802,090400,745135,1656,1656,1656,1656,0
20230802,090300,745135,1656,1648,1656,1648,151
20230802,090200,495747,1647,1647,1647,1647,178
20230802,090100,202581,1647,1647,1647,1647,50
20230802,090000,120231,1647,1647,1647,1647,73