KissMeData/015590/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185600,2639258067,977,977,977,977,22510
20230802,185500,2639258067,977,977,977,977,0
20230802,185400,2639258067,977,977,977,977,0
20230802,185300,2639258067,977,977,977,977,0
20230802,185200,2639258067,977,977,977,977,0
20230802,185100,2639258067,977,977,977,977,0
20230802,185000,2639258067,977,977,977,977,0
20230802,184900,2639258067,977,977,977,977,0
20230802,184800,2639258067,977,977,977,977,0
20230802,184700,2639258067,977,977,977,977,0
20230802,184600,2639258067,977,977,977,977,0
20230802,184500,2639258067,977,977,977,977,0
20230802,184400,2639258067,977,977,977,977,0
20230802,184300,2639258067,977,977,977,977,0
20230802,184200,2639258067,977,977,977,977,0
20230802,184100,2639258067,977,977,977,977,0
20230802,184000,2639258067,977,977,977,977,0
20230802,183900,2639258067,977,977,977,977,0
20230802,183800,2639258067,977,977,977,977,0
20230802,183700,2639258067,977,977,977,977,0
20230802,183600,2639258067,977,977,977,977,0
20230802,183500,2639258067,977,977,977,977,0
20230802,183400,2639258067,977,977,977,977,0
20230802,183300,2639258067,977,977,977,977,0
20230802,183200,2639258067,977,977,977,977,0
20230802,183100,2639258067,977,977,977,977,0
20230802,183000,2639258067,977,977,977,977,0
20230802,182900,2639258067,977,977,977,977,0
20230802,182800,2639258067,977,977,977,977,0
20230802,182700,2639258067,977,977,977,977,0
20230802,182600,2639258067,977,977,977,977,22510
20230802,182500,2639258067,977,977,977,977,0
20230802,182400,2639258067,977,977,977,977,0
20230802,182300,2639258067,977,977,977,977,0
20230802,182200,2639258067,977,977,977,977,0
20230802,182100,2639258067,977,977,977,977,0
20230802,182000,2639258067,977,977,977,977,0
20230802,181900,2639258067,977,977,977,977,0
20230802,181800,2639258067,977,977,977,977,0
20230802,181700,2639258067,977,977,977,977,0
20230802,181600,2639258067,977,977,977,977,0
20230802,181500,2639258067,977,977,977,977,0
20230802,181400,2639258067,977,977,977,977,0
20230802,181300,2639258067,977,977,977,977,0
20230802,181200,2639258067,977,977,977,977,0
20230802,181100,2639258067,977,977,977,977,0
20230802,181000,2639258067,977,977,977,977,0
20230802,180900,2639258067,977,977,977,977,0
20230802,180800,2639258067,977,977,977,977,0
20230802,180700,2639258067,977,977,977,977,0
20230802,180600,2639258067,977,977,977,977,0
20230802,180500,2639258067,977,977,977,977,0
20230802,180400,2639258067,977,977,977,977,0
20230802,180300,2639258067,977,977,977,977,0
20230802,180200,2639258067,977,977,977,977,0
20230802,180100,2639258067,977,977,977,977,0
20230802,180000,2639258067,977,977,977,977,0
20230802,175900,2639258067,977,977,977,977,0
20230802,175800,2639258067,977,977,977,977,0
20230802,175700,2639258067,977,977,977,977,0
20230802,175600,2639258067,977,977,977,977,22510
20230802,175500,2639258067,977,977,977,977,0
20230802,175400,2639258067,977,977,977,977,0
20230802,175300,2639258067,977,977,977,977,0
20230802,175200,2639258067,977,977,977,977,0
20230802,175100,2639258067,977,977,977,977,0
20230802,175000,2639258067,977,977,977,977,0
20230802,174900,2639258067,977,977,977,977,0
20230802,174800,2639258067,977,977,977,977,0
20230802,174700,2639258067,977,977,977,977,0
20230802,174600,2639258067,977,977,977,977,0
20230802,174500,2639258067,977,977,977,977,0
20230802,174400,2639258067,977,977,977,977,0
20230802,174300,2639258067,977,977,977,977,0
20230802,174200,2639258067,977,977,977,977,0
20230802,174100,2639258067,977,977,977,977,0
20230802,174000,2639258067,977,977,977,977,0
20230802,173900,2639258067,977,977,977,977,0
20230802,173800,2639258067,977,977,977,977,0
20230802,173700,2639258067,977,977,977,977,0
20230802,173600,2639258067,977,977,977,977,0
20230802,173500,2639258067,977,977,977,977,0
20230802,173400,2639258067,977,977,977,977,0
20230802,173300,2639258067,977,977,977,977,0
20230802,173200,2639258067,977,977,977,977,0
20230802,173100,2639258067,977,977,977,977,0
20230802,173000,2639258067,977,977,977,977,0
20230802,172900,2639258067,977,977,977,977,0
20230802,172800,2639258067,977,977,977,977,0
20230802,172700,2639258067,977,977,977,977,0
20230802,172600,2639258067,977,977,977,977,22510
20230802,172500,2639258067,977,977,977,977,0
20230802,172400,2639258067,977,977,977,977,0
20230802,172300,2639258067,977,977,977,977,0
20230802,172200,2639258067,977,977,977,977,0
20230802,172100,2639258067,977,977,977,977,0
20230802,172000,2639258067,977,977,977,977,0
20230802,171900,2639258067,977,977,977,977,0
20230802,171800,2639258067,977,977,977,977,0
20230802,171700,2639258067,977,977,977,977,0
20230802,171600,2639258067,977,977,977,977,0
20230802,171500,2639258067,977,977,977,977,0
20230802,171400,2639258067,977,977,977,977,0
20230802,171300,2639258067,977,977,977,977,0
20230802,171200,2639258067,977,977,977,977,0
20230802,171100,2639258067,977,977,977,977,0
20230802,171000,2639258067,977,977,977,977,0
20230802,170900,2639258067,977,977,977,977,0
20230802,170800,2639258067,977,977,977,977,0
20230802,170700,2639258067,977,977,977,977,0
20230802,170600,2639258067,977,977,977,977,0
20230802,170500,2639258067,977,977,977,977,0
20230802,170400,2639258067,977,977,977,977,0
20230802,170300,2639258067,977,977,977,977,0
20230802,170200,2639258067,977,977,977,977,0
20230802,170100,2639258067,977,977,977,977,0
20230802,170000,2639258067,977,977,977,977,0
20230802,165900,2639258067,977,977,977,977,0
20230802,165800,2639258067,977,977,977,977,0
20230802,165700,2639258067,977,977,977,977,0
20230802,165600,2639258067,977,977,977,977,22510
20230802,165500,2639258067,977,977,977,977,0
20230802,165400,2639258067,977,977,977,977,0
20230802,165300,2639258067,977,977,977,977,0
20230802,165200,2639258067,977,977,977,977,0
20230802,165100,2639258067,977,977,977,977,0
20230802,165000,2639258067,977,977,977,977,0
20230802,164900,2639258067,977,977,977,977,0
20230802,164800,2639258067,977,977,977,977,0
20230802,164700,2639258067,977,977,977,977,0
20230802,164600,2639258067,977,977,977,977,0
20230802,164500,2639258067,977,977,977,977,0
20230802,164400,2639258067,977,977,977,977,0
20230802,164300,2639258067,977,977,977,977,0
20230802,164200,2639258067,977,977,977,977,0
20230802,164100,2639258067,977,977,977,977,0
20230802,164000,2639258067,977,977,977,977,0
20230802,163900,2639258067,977,977,977,977,0
20230802,163800,2639258067,977,977,977,977,0
20230802,163700,2639258067,977,977,977,977,0
20230802,163600,2639258067,977,977,977,977,0
20230802,163500,2639258067,977,977,977,977,0
20230802,163400,2639258067,977,977,977,977,0
20230802,163300,2639258067,977,977,977,977,0
20230802,163200,2639258067,977,977,977,977,0
20230802,163100,2639258067,977,977,977,977,0
20230802,163000,2639258067,977,977,977,977,0
20230802,162900,2639258067,977,977,977,977,0
20230802,162800,2639258067,977,977,977,977,0
20230802,162700,2639258067,977,977,977,977,0
20230802,162600,2639258067,977,977,977,977,22510
20230802,162500,2639258067,977,977,977,977,0
20230802,162400,2639258067,977,977,977,977,0
20230802,162300,2639258067,977,977,977,977,0
20230802,162200,2639258067,977,977,977,977,0
20230802,162100,2639258067,977,977,977,977,0
20230802,162000,2639258067,977,977,977,977,0
20230802,161900,2639258067,977,977,977,977,0
20230802,161800,2639258067,977,977,977,977,0
20230802,161700,2639258067,977,977,977,977,0
20230802,161600,2639258067,977,977,977,977,0
20230802,161500,2639258067,977,977,977,977,0
20230802,161400,2639258067,977,977,977,977,0
20230802,161300,2639258067,977,977,977,977,0
20230802,161200,2639258067,977,977,977,977,0
20230802,161100,2639258067,977,977,977,977,0
20230802,161000,2639258067,977,977,977,977,0
20230802,160900,2639258067,977,977,977,977,0
20230802,160800,2639258067,977,977,977,977,0
20230802,160700,2639258067,977,977,977,977,0
20230802,160600,2639258067,977,977,977,977,0
20230802,160500,2639258067,977,977,977,977,0
20230802,160400,2639258067,977,977,977,977,0
20230802,160300,2639258067,977,977,977,977,0
20230802,160200,2639258067,977,977,977,977,0
20230802,160100,2639258067,977,977,977,977,0
20230802,160000,2639258067,977,977,977,977,0
20230802,155900,2639258067,977,977,977,977,0
20230802,155800,2639258067,977,977,977,977,0
20230802,155700,2639258067,977,977,977,977,0
20230802,155600,2639258067,977,977,977,977,22510
20230802,155500,2639258067,977,977,977,977,0
20230802,155400,2639258067,977,977,977,977,0
20230802,155300,2639258067,977,977,977,977,0
20230802,155200,2639258067,977,977,977,977,0
20230802,155100,2639258067,977,977,977,977,0
20230802,155000,2639258067,977,977,977,977,0
20230802,154900,2639258067,977,977,977,977,0
20230802,154800,2639258067,977,977,977,977,0
20230802,154700,2639258067,977,977,977,977,0
20230802,154600,2639258067,977,977,977,977,0
20230802,154500,2639258067,977,977,977,977,0
20230802,154400,2639258067,977,977,977,977,0
20230802,154300,2639258067,977,977,977,977,0
20230802,154200,2639258067,977,977,977,977,0
20230802,154100,2639258067,977,977,977,977,0
20230802,154000,2639258067,977,977,977,977,0
20230802,153900,2639258067,977,977,977,977,0
20230802,153800,2639258067,977,977,977,977,0
20230802,153700,2639258067,977,977,977,977,0
20230802,153600,2639258067,977,977,977,977,0
20230802,153500,2639258067,977,977,977,977,0
20230802,153400,2639258067,977,977,977,977,0
20230802,153300,2639258067,977,977,977,977,0
20230802,153200,2639258067,977,977,977,977,0
20230802,153100,2639258067,977,977,977,977,0
20230802,153000,2639258067,977,977,977,977,22510
20230802,152900,2617265797,974,974,974,974,0
20230802,152800,2617265797,974,974,974,974,0
20230802,152700,2617265797,974,974,974,974,0
20230802,152600,2617265797,974,974,974,974,0
20230802,152500,2617265797,974,974,974,974,0
20230802,152400,2617265797,974,974,974,974,0
20230802,152300,2617265797,974,974,974,974,0
20230802,152200,2617265797,974,974,974,974,0
20230802,152100,2617265797,974,974,974,974,0
20230802,152000,2617265797,974,974,974,974,0
20230802,151900,2617265797,974,971,974,971,3310
20230802,151800,2614048021,972,972,974,971,5268
20230802,151700,2608931398,974,975,976,974,7850
20230802,151600,2601279651,976,974,976,974,416
20230802,151500,2600874265,972,972,973,972,4523
20230802,151400,2596474293,972,974,974,970,50809
20230802,151300,2547141703,974,974,975,973,19922
20230802,151200,2527746071,975,976,976,974,4707
20230802,151100,2523160599,975,976,977,975,6455
20230802,151000,2516866540,976,977,977,976,3394
20230802,150900,2513553979,977,975,977,975,4468
20230802,150800,2509195885,976,977,977,975,33261
20230802,150700,2476755625,979,978,979,976,28076
20230802,150600,2449338754,980,980,980,978,8995
20230802,150500,2440533851,984,984,984,984,0
20230802,150400,2440533851,984,984,984,984,0
20230802,150300,2440533851,984,984,984,979,1601
20230802,150200,2438962351,984,984,984,984,31
20230802,150100,2438931847,984,984,984,984,0
20230802,150000,2438931847,984,984,984,984,4
20230802,145900,2438927911,984,984,984,980,3012
20230802,145800,2435976135,986,989,989,980,2707
20230802,145700,2433321113,987,989,990,986,1327
20230802,145600,2432009270,989,985,989,984,19419
20230802,145500,2412848378,985,983,985,980,3942
20230802,145400,2408978440,983,986,989,980,6657
20230802,145300,2402432978,985,985,985,985,332
20230802,145200,2402105958,985,988,988,985,773
20230802,145100,2401343825,987,985,990,985,17500
20230802,145000,2384064087,985,981,985,981,2033
20230802,144900,2382064459,980,981,981,980,1009
20230802,144800,2381075630,980,981,981,980,5664
20230802,144700,2375519907,980,986,986,980,4867
20230802,144600,2370743288,987,985,987,980,4040
20230802,144500,2366770853,982,986,986,982,5
20230802,144400,2366765927,980,985,985,980,8000
20230802,144300,2358923829,987,984,987,984,3221
20230802,144200,2355747964,986,984,986,984,419
20230802,144100,2355335004,986,986,986,986,3
20230802,144000,2355332046,985,983,985,983,1028
20230802,143900,2354319831,983,981,983,981,37
20230802,143800,2354283530,981,981,981,981,252
20230802,143700,2354036318,981,982,983,981,9721
20230802,143600,2344490461,983,983,983,982,8726
20230802,143500,2335920543,984,982,984,981,249
20230802,143400,2335676017,982,979,982,979,655
20230802,143300,2335033477,979,981,981,979,5005
20230802,143200,2330125896,983,980,986,980,12001
20230802,143100,2318357711,980,980,980,979,3882
20230802,143000,2314553352,979,979,981,979,992
20230802,142900,2313582068,978,977,978,977,18732
20230802,142800,2295263899,977,976,977,975,5094
20230802,142700,2290296054,975,976,976,975,5007
20230802,142600,2285409517,978,978,978,975,13474
20230802,142500,2272261846,978,978,978,975,23776
20230802,142400,2249059288,976,981,981,976,20751
20230802,142300,2228771539,980,980,980,980,1914
20230802,142200,2226895819,980,977,980,977,15783
20230802,142100,2211468818,977,977,977,977,3616
20230802,142000,2207935986,977,977,977,977,4574
20230802,141900,2203467188,977,978,980,977,6463
20230802,141800,2197151508,979,980,980,979,8145
20230802,141700,2189177551,980,980,980,980,422
20230802,141600,2188763991,981,983,983,979,29444
20230802,141500,2159886766,982,982,983,982,1031
20230802,141400,2158874312,982,985,985,982,71
20230802,141300,2158804587,985,984,985,983,449
20230802,141200,2158363134,985,985,985,983,1512
20230802,141100,2156875929,986,985,989,985,5175
20230802,141000,2151777624,985,983,985,983,122
20230802,140900,2151657680,984,988,988,983,832
20230802,140800,2150839132,986,985,991,983,7379
20230802,140700,2143548920,983,980,983,980,4022
20230802,140600,2139598139,981,980,981,980,386
20230802,140500,2139219753,980,980,980,980,612
20230802,140400,2138619993,980,978,980,978,17153
20230802,140300,2121844317,978,980,980,978,2002
20230802,140200,2119884582,979,980,980,979,729
20230802,140100,2119170870,980,980,980,980,843
20230802,140000,2118344730,981,981,981,981,72
20230802,135900,2118274098,981,981,981,981,3
20230802,135800,2118271155,980,981,981,980,2794
20230802,135700,2115531248,981,982,982,981,1059
20230802,135600,2114492325,982,982,984,981,1093
20230802,135500,2113419999,982,982,982,982,277
20230802,135400,2113147985,982,980,982,980,977
20230802,135300,2112190053,979,980,980,979,747
20230802,135200,2111458496,980,979,980,978,2572
20230802,135100,2108943067,979,981,981,979,4067
20230802,135000,2104957516,981,980,982,980,2216
20230802,134900,2102785507,981,979,981,978,619
20230802,134800,2102179311,979,978,979,978,1598
20230802,134700,2100615247,978,979,979,978,966
20230802,134600,2099669989,979,980,980,977,9362
20230802,134500,2090510842,980,979,980,979,308
20230802,134400,2090209023,980,980,980,979,1691
20230802,134300,2088553521,979,979,980,979,2719
20230802,134200,2085891565,980,978,980,978,4605
20230802,134100,2081384885,979,979,979,978,486
20230802,134000,2080909368,979,981,981,978,6618
20230802,133900,2074430568,979,981,981,979,6224
20230802,133800,2068331393,982,981,982,981,393
20230802,133700,2067945858,981,982,982,981,745
20230802,133600,2067214380,982,983,984,982,3116
20230802,133500,2064151355,983,984,984,983,34
20230802,133400,2064117932,984,985,985,983,108
20230802,133300,2064011559,984,983,984,982,817
20230802,133200,2063208962,982,983,983,982,507
20230802,133100,2062710582,983,987,987,981,36454
20230802,133000,2026930531,988,988,988,988,2
20230802,132900,2026928555,988,988,988,987,217
20230802,132800,2026714259,988,987,988,987,1673
20230802,132700,2025062804,987,987,988,987,91
20230802,132600,2024972984,986,983,988,983,8
20230802,132500,2024965094,982,984,984,980,42438
20230802,132400,1983334524,984,984,985,984,991
20230802,132300,1982359379,985,986,986,984,1147
20230802,132200,1981229378,986,985,986,984,2121
20230802,132100,1979141193,985,985,985,984,10034
20230802,132000,1969267441,986,989,989,986,12011
20230802,131900,1957406270,988,991,991,988,1752
20230802,131800,1955674563,991,992,992,990,5891
20230802,131700,1949841535,993,993,993,993,0
20230802,131600,1949841535,993,995,995,993,275
20230802,131500,1949568450,995,996,996,994,1445
20230802,131400,1948132035,996,994,996,994,1312
20230802,131300,1946826905,994,995,996,994,2542
20230802,131200,1944297886,995,997,997,995,6628
20230802,131100,1937696260,997,997,997,997,210
20230802,131000,1937486890,997,995,997,994,15977
20230802,130900,1921574748,995,996,996,995,1289
20230802,130800,1920290982,995,996,996,995,2001
20230802,130700,1918299986,994,996,996,994,14
20230802,130600,1918286055,996,994,996,994,2604
20230802,130500,1915697009,994,993,995,991,1429
20230802,130400,1914280723,990,988,990,988,6497
20230802,130300,1907859416,985,988,989,985,33138
20230802,130200,1875194740,988,989,989,988,3085
20230802,130100,1872146735,989,989,989,988,1835
20230802,130000,1870332873,989,991,991,989,17485
20230802,125900,1853022788,990,991,991,990,3404
20230802,125800,1849652728,991,991,992,991,10106
20230802,125700,1839637675,992,994,994,992,5410
20230802,125600,1834270747,994,995,995,992,6968
20230802,125500,1827358031,996,993,996,993,112
20230802,125400,1827246807,993,993,993,993,16
20230802,125300,1827230919,991,996,996,991,36319
20230802,125200,1791207823,996,995,996,995,6346
20230802,125100,1784893552,997,996,997,995,5073
20230802,125000,1779845613,996,997,997,996,11
20230802,124900,1779834653,997,997,997,997,1
20230802,124800,1779833656,995,995,995,995,0
20230802,124700,1779833656,995,997,997,995,10476
20230802,124600,1769399562,996,997,997,996,661
20230802,124500,1768741205,996,996,996,996,1
20230802,124400,1768740209,995,996,996,995,1125
20230802,124300,1767619792,997,997,997,997,11
20230802,124200,1767608825,997,997,997,997,1
20230802,124100,1767607828,997,996,997,996,3007
20230802,124000,1764612855,996,995,996,995,31
20230802,123900,1764581999,995,995,996,995,58
20230802,123800,1764524269,995,996,996,995,69
20230802,123700,1764455602,996,996,996,996,961
20230802,123600,1763498446,996,996,996,996,2082
20230802,123500,1761424774,996,996,996,996,981
20230802,123400,1760447698,996,994,996,994,2789
20230802,123300,1757673603,994,994,994,994,11
20230802,123200,1757662669,994,994,994,993,1376
20230802,123100,1756295225,995,995,995,995,250
20230802,123000,1756046475,995,994,995,994,303
20230802,122900,1755745292,994,993,994,993,556
20230802,122800,1755193182,992,993,993,991,1420
20230802,122700,1753784960,991,994,994,990,13694
20230802,122600,1740211491,994,993,995,993,2157
20230802,122500,1738067374,992,994,994,992,501
20230802,122400,1737570358,992,992,992,991,7590
20230802,122300,1730043078,993,994,994,993,404
20230802,122200,1729641662,991,995,995,991,881
20230802,122100,1728768446,995,996,998,994,3191
20230802,122000,1725590906,999,998,999,995,4901
20230802,121900,1720697725,999,993,999,993,4753
20230802,121800,1715954092,993,992,998,992,3002
20230802,121700,1712965223,990,992,992,990,2025
20230802,121600,1710959357,992,992,992,992,42
20230802,121500,1710917693,991,992,993,991,2863
20230802,121400,1708078256,993,991,994,990,508
20230802,121300,1707573792,995,994,996,990,3439
20230802,121200,1704165605,996,995,996,993,5571
20230802,121100,1698625695,994,994,995,990,5275
20230802,121000,1693381751,993,994,994,991,1459
20230802,120900,1691931806,995,994,995,993,6991
20230802,120800,1684976441,995,993,995,992,9662
20230802,120700,1675378203,994,989,994,989,1755
20230802,120600,1673637671,989,989,989,989,17
20230802,120500,1673620858,989,990,990,989,129
20230802,120400,1673493248,990,990,990,990,150
20230802,120300,1673344748,990,990,990,990,1
20230802,120200,1673343758,990,990,990,990,2000
20230802,120100,1671363758,990,990,990,990,1750
20230802,120000,1669631258,990,989,990,986,480
20230802,115900,1669156851,987,987,987,987,18759
20230802,115800,1650641718,986,986,986,985,1154
20230802,115700,1649504605,987,986,987,986,1700
20230802,115600,1647827105,985,985,985,985,0
20230802,115500,1647827105,985,985,986,985,12961
20230802,115400,1635059311,985,985,985,985,22
20230802,115300,1635037641,986,985,986,984,6596
20230802,115200,1628544493,985,985,985,985,291
20230802,115100,1628257858,986,987,987,986,75
20230802,115000,1628183907,987,988,991,987,3446
20230802,114900,1624771585,987,987,987,987,40
20230802,114800,1624732105,987,987,991,987,1277
20230802,114700,1623468450,984,984,991,984,4121
20230802,114600,1619399093,984,984,986,983,6210
20230802,114500,1613289019,983,983,983,983,698
20230802,114400,1612602885,983,982,983,982,215
20230802,114300,1612391745,983,983,983,983,90
20230802,114200,1612303275,982,982,982,982,2891
20230802,114100,1609464313,982,981,982,980,1501
20230802,114000,1607992829,981,981,981,981,445
20230802,113900,1607556284,981,981,981,981,0
20230802,113800,1607556284,981,982,982,981,272
20230802,113700,1607289181,982,981,982,981,429
20230802,113600,1606868232,981,981,982,981,212
20230802,113500,1606660259,979,982,983,978,17030
20230802,113400,1589989047,983,983,983,983,659
20230802,113300,1589341250,982,982,982,982,3512
20230802,113200,1585892466,982,982,982,982,10
20230802,113100,1585882646,982,981,982,980,3626
20230802,113000,1582325015,981,981,981,981,144
20230802,112900,1582183751,980,981,981,975,20692
20230802,112800,1561962570,981,982,983,979,41871
20230802,112700,1520918409,983,983,984,981,23583
20230802,112600,1497761707,983,983,984,983,2948
20230802,112500,1494861498,983,986,986,983,1533
20230802,112400,1493353957,986,986,986,983,60318
20230802,112300,1433970414,986,986,986,986,941
20230802,112200,1433042588,987,988,988,987,468
20230802,112100,1432580584,988,988,988,988,2531
20230802,112000,1430079956,988,987,988,987,1130
20230802,111900,1428964256,987,987,987,985,13336
20230802,111800,1415815163,988,987,988,986,4008
20230802,111700,1411862567,987,988,988,987,4163
20230802,111600,1407752033,987,987,987,987,1718
20230802,111500,1406056367,987,989,989,986,14861
20230802,111400,1391391188,990,990,990,990,1400
20230802,111300,1390005188,990,988,990,988,2902
20230802,111200,1387136346,988,990,990,988,3312
20230802,111100,1383860278,990,991,991,989,677
20230802,111000,1383190299,990,990,990,990,1591
20230802,110900,1381615209,990,991,991,990,10458
20230802,110800,1371252546,991,992,992,991,878
20230802,110700,1370382026,994,992,995,992,3682
20230802,110600,1366722138,992,989,992,989,29860
20230802,110500,1337189088,989,990,990,988,1946
20230802,110400,1335264689,990,990,990,990,3
20230802,110300,1335261719,989,989,990,989,1464
20230802,110200,1333813222,988,991,991,988,45155
20230802,110100,1289145939,991,990,991,990,23436
20230802,110000,1265944286,991,992,992,991,12570
20230802,105900,1253481784,991,992,992,991,19998
20230802,105800,1233661325,992,992,994,992,1532
20230802,105700,1232140507,992,993,993,991,25348
20230802,105600,1206995637,993,996,996,992,15388
20230802,105500,1191707062,995,995,996,995,2475
20230802,105400,1189243437,996,996,996,996,1274
20230802,105300,1187974533,996,996,996,996,800
20230802,105200,1187177733,994,999,999,994,27745
20230802,105100,1159546322,999,999,999,999,2006
20230802,105000,1157542328,998,998,998,998,50
20230802,104900,1157492428,1000,1000,1000,1000,0
20230802,104800,1157492428,1000,999,1000,997,8059
20230802,104700,1149451230,999,998,1000,998,649
20230802,104600,1148803053,998,1000,1000,998,4933
20230802,104500,1143875529,1000,1000,1000,1000,795
20230802,104400,1143080529,1000,1000,1000,1000,800
20230802,104300,1142280529,1000,999,1000,999,4515
20230802,104200,1137765750,999,999,999,999,1009
20230802,104100,1136757759,999,999,999,999,3581
20230802,104000,1133180340,999,999,999,999,30
20230802,103900,1133150370,997,999,1000,997,7566
20230802,103800,1125597401,999,1000,1000,999,1789
20230802,103700,1123808402,1000,999,1000,999,53
20230802,103600,1123755412,999,1000,1001,999,1171
20230802,103500,1122583490,1000,1000,1000,998,1664
20230802,103400,1120922507,1000,999,1000,999,3410
20230802,103300,1117515000,999,999,1000,999,161
20230802,103200,1117354160,1000,1000,1000,999,422
20230802,103100,1116932330,1000,998,1000,998,3946
20230802,103000,1112990295,998,999,999,998,504
20230802,102900,1112486803,999,999,999,999,1
20230802,102800,1112485804,998,999,999,998,1515
20230802,102700,1110973819,998,998,998,998,589
20230802,102600,1110385997,998,998,999,998,3109
20230802,102500,1107283206,998,999,999,998,2519
20230802,102400,1104769194,999,1000,1000,998,2163
20230802,102300,1102608516,998,1000,1002,998,6621
20230802,102200,1095989927,1002,1001,1003,1000,3043
20230802,102100,1092946147,1003,1002,1003,1002,76
20230802,102000,1092869993,1001,1001,1001,1001,1000
20230802,101900,1091868993,1002,1002,1002,1001,37
20230802,101800,1091831952,1001,1001,1001,1001,406
20230802,101700,1091425546,1000,1000,1000,1000,200
20230802,101600,1091225546,1000,1000,1000,1000,805
20230802,101500,1090420546,1000,1001,1001,1000,3081
20230802,101400,1087339465,1002,1006,1006,1002,2223
20230802,101300,1085111975,1005,1004,1005,1004,1000
20230802,101200,1084106980,1005,1008,1010,1005,2666
20230802,101100,1081418387,1010,1005,1010,1003,10904
20230802,101000,1070450763,1004,999,1004,999,6543
20230802,100900,1063891730,1000,1002,1003,999,50651
20230802,100800,1013159938,1002,1001,1002,1000,2572
20230802,100700,1010585374,1001,996,1001,996,943
20230802,100600,1009643457,996,1000,1000,994,72502
20230802,100500,937512608,1000,1004,1004,1000,30006
20230802,100400,907499509,1004,1005,1005,1004,374
20230802,100300,907124012,1004,1005,1005,1004,4785
20230802,100200,902315587,1005,1004,1005,1004,9
20230802,100100,902306544,1002,1001,1002,1001,304
20230802,100000,902002130,1001,1001,1001,1001,1
20230802,095900,902001129,1000,998,1000,998,11669
20230802,095800,890352488,998,998,999,998,11001
20230802,095700,879373489,998,999,999,995,5637
20230802,095600,873755223,997,995,998,995,418
20230802,095500,873338096,994,998,998,994,4218
20230802,095400,869139834,994,998,998,994,10451
20230802,095300,858740498,995,999,999,994,35881
20230802,095200,823025206,999,999,999,999,127
20230802,095100,822898333,1000,1000,1000,1000,11395
20230802,095000,811503333,1001,1001,1001,1001,1
20230802,094900,811502332,1001,999,1001,997,37176
20230802,094800,774415877,1002,1001,1002,999,9791
20230802,094700,764624622,1002,1004,1009,1002,3715
20230802,094600,760897051,1003,1005,1007,1003,292
20230802,094500,760603991,1009,1002,1009,1002,3190
20230802,094400,757396346,1002,1004,1004,1002,30
20230802,094300,757366278,1002,1002,1002,1002,591
20230802,094200,756774096,1002,1002,1002,1002,299
20230802,094100,756474498,1002,1004,1004,1002,2
20230802,094000,756472492,1002,1003,1003,1002,1210
20230802,093900,755258972,1004,1002,1004,1001,37
20230802,093800,755221923,1004,1005,1005,1001,7613
20230802,093700,747572514,1005,1004,1006,1000,32912
20230802,093600,714579745,1007,1006,1007,1005,9741
20230802,093500,704779409,1007,1005,1008,1005,1812
20230802,093400,702958314,1005,1005,1005,1005,1320
20230802,093300,701631714,1005,1004,1005,1004,311
20230802,093200,701319469,1001,1001,1001,1000,3819
20230802,093100,697497920,1001,1000,1001,1000,3793
20230802,093000,693703916,999,1001,1001,999,1028
20230802,092900,692676554,1001,999,1001,998,28556
20230802,092800,664153082,999,1001,1001,999,9836
20230802,092700,654325941,1001,1001,1001,1000,4015
20230802,092600,650308571,1000,1002,1004,999,24650
20230802,092500,625662819,999,1007,1007,999,27910
20230802,092400,597697199,1007,1005,1007,1004,8877
20230802,092300,588771605,1005,1011,1012,1004,24522
20230802,092200,564107665,1012,1008,1012,1006,3870
20230802,092100,560205552,1009,1008,1009,1007,2541
20230802,092000,557644299,1008,1009,1009,1007,35348
20230802,091900,521985554,1007,1007,1008,1005,16727
20230802,091800,505134767,1007,1009,1009,1007,4806
20230802,091700,500289972,1009,1012,1012,1009,10715
20230802,091600,489462974,1012,1017,1018,1012,26572
20230802,091500,462515521,1018,1020,1021,1018,11717
20230802,091400,450567773,1020,1025,1025,1020,3037
20230802,091300,447464323,1025,1029,1030,1025,19952
20230802,091200,426956114,1029,1018,1029,1018,41232
20230802,091100,384788250,1018,1021,1023,1017,14873
20230802,091000,369638240,1024,1020,1024,1020,5958
20230802,090900,363558163,1020,1020,1020,1010,28007
20230802,090800,335136203,1020,1018,1020,1013,34648
20230802,090700,299981098,1019,1024,1024,1019,8660
20230802,090600,291128514,1024,1024,1025,1023,16555
20230802,090500,274173966,1029,1024,1029,1013,32362
20230802,090400,241118162,1020,1029,1029,1012,57351
20230802,090300,182529765,1029,1010,1029,1010,36508
20230802,090200,145103256,1011,1003,1011,997,110255
20230802,090100,34890573,1006,1003,1007,1000,30137
20230802,090000,4715177,1005,1007,1007,1004,4686