KissMeData/024840/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190200,4385113069,1778,1778,1778,1778,14698
20230802,190100,4385113069,1778,1778,1778,1778,0
20230802,190000,4385113069,1778,1778,1778,1778,0
20230802,185900,4385113069,1778,1778,1778,1778,0
20230802,185800,4385113069,1778,1778,1778,1778,0
20230802,185700,4385113069,1778,1778,1778,1778,0
20230802,185600,4385113069,1778,1778,1778,1778,0
20230802,185500,4385113069,1778,1778,1778,1778,0
20230802,185400,4385113069,1778,1778,1778,1778,0
20230802,185300,4385113069,1778,1778,1778,1778,0
20230802,185200,4385113069,1778,1778,1778,1778,0
20230802,185100,4385113069,1778,1778,1778,1778,0
20230802,185000,4385113069,1778,1778,1778,1778,0
20230802,184900,4385113069,1778,1778,1778,1778,0
20230802,184800,4385113069,1778,1778,1778,1778,0
20230802,184700,4385113069,1778,1778,1778,1778,0
20230802,184600,4385113069,1778,1778,1778,1778,0
20230802,184500,4385113069,1778,1778,1778,1778,0
20230802,184400,4385113069,1778,1778,1778,1778,0
20230802,184300,4385113069,1778,1778,1778,1778,0
20230802,184200,4385113069,1778,1778,1778,1778,0
20230802,184100,4385113069,1778,1778,1778,1778,0
20230802,184000,4385113069,1778,1778,1778,1778,0
20230802,183900,4385113069,1778,1778,1778,1778,0
20230802,183800,4385113069,1778,1778,1778,1778,0
20230802,183700,4385113069,1778,1778,1778,1778,0
20230802,183600,4385113069,1778,1778,1778,1778,0
20230802,183500,4385113069,1778,1778,1778,1778,0
20230802,183400,4385113069,1778,1778,1778,1778,0
20230802,183300,4385113069,1778,1778,1778,1778,0
20230802,183200,4385113069,1778,1778,1778,1778,14698
20230802,183100,4385113069,1778,1778,1778,1778,0
20230802,183000,4385113069,1778,1778,1778,1778,0
20230802,182900,4385113069,1778,1778,1778,1778,0
20230802,182800,4385113069,1778,1778,1778,1778,0
20230802,182700,4385113069,1778,1778,1778,1778,0
20230802,182600,4385113069,1778,1778,1778,1778,0
20230802,182500,4385113069,1778,1778,1778,1778,0
20230802,182400,4385113069,1778,1778,1778,1778,0
20230802,182300,4385113069,1778,1778,1778,1778,0
20230802,182200,4385113069,1778,1778,1778,1778,0
20230802,182100,4385113069,1778,1778,1778,1778,0
20230802,182000,4385113069,1778,1778,1778,1778,0
20230802,181900,4385113069,1778,1778,1778,1778,0
20230802,181800,4385113069,1778,1778,1778,1778,0
20230802,181700,4385113069,1778,1778,1778,1778,0
20230802,181600,4385113069,1778,1778,1778,1778,0
20230802,181500,4385113069,1778,1778,1778,1778,0
20230802,181400,4385113069,1778,1778,1778,1778,0
20230802,181300,4385113069,1778,1778,1778,1778,0
20230802,181200,4385113069,1778,1778,1778,1778,0
20230802,181100,4385113069,1778,1778,1778,1778,0
20230802,181000,4385113069,1778,1778,1778,1778,0
20230802,180900,4385113069,1778,1778,1778,1778,0
20230802,180800,4385113069,1778,1778,1778,1778,0
20230802,180700,4385113069,1778,1778,1778,1778,0
20230802,180600,4385113069,1778,1778,1778,1778,0
20230802,180500,4385113069,1778,1778,1778,1778,0
20230802,180400,4385113069,1778,1778,1778,1778,0
20230802,180300,4385113069,1778,1778,1778,1778,0
20230802,180200,4385113069,1778,1778,1778,1778,14698
20230802,180100,4385113069,1778,1778,1778,1778,0
20230802,180000,4385113069,1778,1778,1778,1778,0
20230802,175900,4385113069,1778,1778,1778,1778,0
20230802,175800,4385113069,1778,1778,1778,1778,0
20230802,175700,4385113069,1778,1778,1778,1778,0
20230802,175600,4385113069,1778,1778,1778,1778,0
20230802,175500,4385113069,1778,1778,1778,1778,0
20230802,175400,4385113069,1778,1778,1778,1778,0
20230802,175300,4385113069,1778,1778,1778,1778,0
20230802,175200,4385113069,1778,1778,1778,1778,0
20230802,175100,4385113069,1778,1778,1778,1778,0
20230802,175000,4385113069,1778,1778,1778,1778,0
20230802,174900,4385113069,1778,1778,1778,1778,0
20230802,174800,4385113069,1778,1778,1778,1778,0
20230802,174700,4385113069,1778,1778,1778,1778,0
20230802,174600,4385113069,1778,1778,1778,1778,0
20230802,174500,4385113069,1778,1778,1778,1778,0
20230802,174400,4385113069,1778,1778,1778,1778,0
20230802,174300,4385113069,1778,1778,1778,1778,0
20230802,174200,4385113069,1778,1778,1778,1778,0
20230802,174100,4385113069,1778,1778,1778,1778,0
20230802,174000,4385113069,1778,1778,1778,1778,0
20230802,173900,4385113069,1778,1778,1778,1778,0
20230802,173800,4385113069,1778,1778,1778,1778,0
20230802,173700,4385113069,1778,1778,1778,1778,0
20230802,173600,4385113069,1778,1778,1778,1778,0
20230802,173500,4385113069,1778,1778,1778,1778,0
20230802,173400,4385113069,1778,1778,1778,1778,0
20230802,173300,4385113069,1778,1778,1778,1778,0
20230802,173200,4385113069,1778,1778,1778,1778,14698
20230802,173100,4385113069,1778,1778,1778,1778,0
20230802,173000,4385113069,1778,1778,1778,1778,0
20230802,172900,4385113069,1778,1778,1778,1778,0
20230802,172800,4385113069,1778,1778,1778,1778,0
20230802,172700,4385113069,1778,1778,1778,1778,0
20230802,172600,4385113069,1778,1778,1778,1778,0
20230802,172500,4385113069,1778,1778,1778,1778,0
20230802,172400,4385113069,1778,1778,1778,1778,0
20230802,172300,4385113069,1778,1778,1778,1778,0
20230802,172200,4385113069,1778,1778,1778,1778,0
20230802,172100,4385113069,1778,1778,1778,1778,0
20230802,172000,4385113069,1778,1778,1778,1778,0
20230802,171900,4385113069,1778,1778,1778,1778,0
20230802,171800,4385113069,1778,1778,1778,1778,0
20230802,171700,4385113069,1778,1778,1778,1778,0
20230802,171600,4385113069,1778,1778,1778,1778,0
20230802,171500,4385113069,1778,1778,1778,1778,0
20230802,171400,4385113069,1778,1778,1778,1778,0
20230802,171300,4385113069,1778,1778,1778,1778,0
20230802,171200,4385113069,1778,1778,1778,1778,0
20230802,171100,4385113069,1778,1778,1778,1778,0
20230802,171000,4385113069,1778,1778,1778,1778,0
20230802,170900,4385113069,1778,1778,1778,1778,0
20230802,170800,4385113069,1778,1778,1778,1778,0
20230802,170700,4385113069,1778,1778,1778,1778,0
20230802,170600,4385113069,1778,1778,1778,1778,0
20230802,170500,4385113069,1778,1778,1778,1778,0
20230802,170400,4385113069,1778,1778,1778,1778,0
20230802,170300,4385113069,1778,1778,1778,1778,0
20230802,170200,4385113069,1778,1778,1778,1778,14698
20230802,170100,4385113069,1778,1778,1778,1778,0
20230802,170000,4385113069,1778,1778,1778,1778,0
20230802,165900,4385113069,1778,1778,1778,1778,0
20230802,165800,4385113069,1778,1778,1778,1778,0
20230802,165700,4385113069,1778,1778,1778,1778,0
20230802,165600,4385113069,1778,1778,1778,1778,0
20230802,165500,4385113069,1778,1778,1778,1778,0
20230802,165400,4385113069,1778,1778,1778,1778,0
20230802,165300,4385113069,1778,1778,1778,1778,0
20230802,165200,4385113069,1778,1778,1778,1778,0
20230802,165100,4385113069,1778,1778,1778,1778,0
20230802,165000,4385113069,1778,1778,1778,1778,0
20230802,164900,4385113069,1778,1778,1778,1778,0
20230802,164800,4385113069,1778,1778,1778,1778,0
20230802,164700,4385113069,1778,1778,1778,1778,0
20230802,164600,4385113069,1778,1778,1778,1778,0
20230802,164500,4385113069,1778,1778,1778,1778,0
20230802,164400,4385113069,1778,1778,1778,1778,0
20230802,164300,4385113069,1778,1778,1778,1778,0
20230802,164200,4385113069,1778,1778,1778,1778,0
20230802,164100,4385113069,1778,1778,1778,1778,0
20230802,164000,4385113069,1778,1778,1778,1778,0
20230802,163900,4385113069,1778,1778,1778,1778,0
20230802,163800,4385113069,1778,1778,1778,1778,0
20230802,163700,4385113069,1778,1778,1778,1778,0
20230802,163600,4385113069,1778,1778,1778,1778,0
20230802,163500,4385113069,1778,1778,1778,1778,0
20230802,163400,4385113069,1778,1778,1778,1778,0
20230802,163300,4385113069,1778,1778,1778,1778,0
20230802,163200,4385113069,1778,1778,1778,1778,14698
20230802,163100,4385113069,1778,1778,1778,1778,0
20230802,163000,4385113069,1778,1778,1778,1778,0
20230802,162900,4385113069,1778,1778,1778,1778,0
20230802,162800,4385113069,1778,1778,1778,1778,0
20230802,162700,4385113069,1778,1778,1778,1778,0
20230802,162600,4385113069,1778,1778,1778,1778,0
20230802,162500,4385113069,1778,1778,1778,1778,0
20230802,162400,4385113069,1778,1778,1778,1778,0
20230802,162300,4385113069,1778,1778,1778,1778,0
20230802,162200,4385113069,1778,1778,1778,1778,0
20230802,162100,4385113069,1778,1778,1778,1778,0
20230802,162000,4385113069,1778,1778,1778,1778,0
20230802,161900,4385113069,1778,1778,1778,1778,0
20230802,161800,4385113069,1778,1778,1778,1778,0
20230802,161700,4385113069,1778,1778,1778,1778,0
20230802,161600,4385113069,1778,1778,1778,1778,0
20230802,161500,4385113069,1778,1778,1778,1778,0
20230802,161400,4385113069,1778,1778,1778,1778,0
20230802,161300,4385113069,1778,1778,1778,1778,0
20230802,161200,4385113069,1778,1778,1778,1778,0
20230802,161100,4385113069,1778,1778,1778,1778,0
20230802,161000,4385113069,1778,1778,1778,1778,0
20230802,160900,4385113069,1778,1778,1778,1778,0
20230802,160800,4385113069,1778,1778,1778,1778,0
20230802,160700,4385113069,1778,1778,1778,1778,0
20230802,160600,4385113069,1778,1778,1778,1778,0
20230802,160500,4385113069,1778,1778,1778,1778,0
20230802,160400,4385113069,1778,1778,1778,1778,0
20230802,160300,4385113069,1778,1778,1778,1778,0
20230802,160200,4385113069,1778,1778,1778,1778,14698
20230802,160100,4385113069,1778,1778,1778,1778,0
20230802,160000,4385113069,1778,1778,1778,1778,0
20230802,155900,4385113069,1778,1778,1778,1778,0
20230802,155800,4385113069,1778,1778,1778,1778,0
20230802,155700,4385113069,1778,1778,1778,1778,0
20230802,155600,4385113069,1778,1778,1778,1778,0
20230802,155500,4385113069,1778,1778,1778,1778,0
20230802,155400,4385113069,1778,1778,1778,1778,0
20230802,155300,4385113069,1778,1778,1778,1778,0
20230802,155200,4385113069,1778,1778,1778,1778,0
20230802,155100,4385113069,1778,1778,1778,1778,0
20230802,155000,4385113069,1778,1778,1778,1778,0
20230802,154900,4385113069,1778,1778,1778,1778,0
20230802,154800,4385113069,1778,1778,1778,1778,0
20230802,154700,4385113069,1778,1778,1778,1778,0
20230802,154600,4385113069,1778,1778,1778,1778,0
20230802,154500,4385113069,1778,1778,1778,1778,0
20230802,154400,4385113069,1778,1778,1778,1778,0
20230802,154300,4385113069,1778,1778,1778,1778,0
20230802,154200,4385113069,1778,1778,1778,1778,0
20230802,154100,4385113069,1778,1778,1778,1778,0
20230802,154000,4385113069,1778,1778,1778,1778,0
20230802,153900,4385113069,1778,1778,1778,1778,0
20230802,153800,4385113069,1778,1778,1778,1778,0
20230802,153700,4385113069,1778,1778,1778,1778,0
20230802,153600,4385113069,1778,1778,1778,1778,0
20230802,153500,4385113069,1778,1778,1778,1778,0
20230802,153400,4385113069,1778,1778,1778,1778,0
20230802,153300,4385113069,1778,1778,1778,1778,0
20230802,153200,4385113069,1778,1778,1778,1778,14698
20230802,153100,4385113069,1778,1778,1778,1778,0
20230802,153000,4385113069,1778,1778,1778,1778,14698
20230802,152900,4358980025,1780,1780,1780,1780,0
20230802,152800,4358980025,1780,1780,1780,1780,0
20230802,152700,4358980025,1780,1780,1780,1780,0
20230802,152600,4358980025,1780,1780,1780,1780,0
20230802,152500,4358980025,1780,1780,1780,1780,0
20230802,152400,4358980025,1780,1780,1780,1780,0
20230802,152300,4358980025,1780,1780,1780,1780,0
20230802,152200,4358980025,1780,1780,1780,1780,0
20230802,152100,4358980025,1780,1780,1780,1780,0
20230802,152000,4358980025,1780,1780,1780,1780,0
20230802,151900,4358980025,1780,1779,1780,1777,2641
20230802,151800,4354281215,1779,1783,1785,1779,2181
20230802,151700,4350397045,1789,1789,1789,1789,0
20230802,151600,4350397045,1789,1789,1789,1789,0
20230802,151500,4350397045,1789,1789,1789,1785,5349
20230802,151400,4340841978,1790,1790,1790,1789,1056
20230802,151300,4338952787,1790,1789,1790,1789,6
20230802,151200,4338942052,1789,1796,1796,1786,3799
20230802,151100,4332146369,1796,1796,1796,1796,4
20230802,151000,4332139185,1796,1790,1796,1790,520
20230802,150900,4331206711,1796,1789,1797,1789,1975
20230802,150800,4327667470,1789,1789,1789,1787,203
20230802,150700,4327304543,1789,1787,1789,1787,1549
20230802,150600,4324536096,1787,1787,1787,1786,673
20230802,150500,4323333965,1787,1787,1789,1786,3452
20230802,150400,4317167273,1788,1787,1788,1787,17
20230802,150300,4317136879,1789,1789,1789,1786,2233
20230802,150200,4313148621,1789,1786,1789,1786,21
20230802,150100,4313111112,1786,1789,1789,1786,357
20230802,150000,4312473322,1790,1790,1790,1786,195
20230802,145900,4312124672,1787,1787,1787,1787,1061
20230802,145800,4310228665,1790,1787,1790,1787,1779
20230802,145700,4307048755,1790,1790,1790,1790,0
20230802,145600,4307048755,1790,1800,1800,1787,1368
20230802,145500,4304603071,1800,1791,1800,1790,7816
20230802,145400,4290599258,1800,1800,1800,1800,0
20230802,145300,4290599258,1800,1791,1800,1791,589
20230802,145200,4289544314,1802,1802,1802,1802,2
20230802,145100,4289540710,1801,1801,1802,1791,1846
20230802,145000,4286220633,1801,1799,1801,1790,4785
20230802,144900,4277609087,1799,1789,1800,1787,2521
20230802,144800,4273086061,1789,1786,1789,1786,4195
20230802,144700,4265593779,1789,1787,1789,1786,57
20230802,144600,4265491943,1788,1797,1800,1788,1396
20230802,144500,4262982597,1796,1782,1796,1782,2904
20230802,144400,4257772002,1782,1779,1782,1779,533
20230802,144300,4256823280,1779,1779,1779,1779,501
20230802,144200,4255932001,1779,1779,1779,1779,0
20230802,144100,4255932001,1779,1781,1781,1779,116
20230802,144000,4255725635,1781,1772,1781,1772,4815
20230802,143900,4247173430,1772,1772,1772,1772,0
20230802,143800,4247173430,1772,1776,1776,1772,53
20230802,143700,4247079502,1772,1772,1772,1772,3
20230802,143600,4247074186,1772,1772,1772,1772,0
20230802,143500,4247074186,1772,1772,1774,1772,2011
20230802,143400,4243506963,1772,1772,1772,1772,0
20230802,143300,4243506963,1772,1772,1772,1772,3
20230802,143200,4243501647,1768,1768,1768,1768,233
20230802,143100,4243089703,1768,1774,1777,1768,152
20230802,143000,4242819641,1773,1776,1781,1760,17170
20230802,142900,4212516963,1777,1771,1777,1770,802
20230802,142800,4211097058,1779,1774,1781,1769,5019
20230802,142700,4202207631,1774,1777,1793,1773,1850
20230802,142600,4198925519,1778,1778,1783,1777,559
20230802,142500,4197931143,1783,1783,1796,1778,4300
20230802,142400,4190266636,1778,1782,1784,1777,1041
20230802,142300,4188411480,1777,1774,1782,1774,211
20230802,142200,4188036500,1775,1785,1786,1773,2826
20230802,142100,4183010370,1786,1795,1795,1785,979
20230802,142000,4181261848,1786,1802,1802,1786,3787
20230802,141900,4174487294,1792,1780,1805,1780,2855
20230802,141800,4169341503,1803,1797,1805,1774,7578
20230802,141700,4155695892,1797,1788,1797,1788,151
20230802,141600,4155425518,1788,1785,1788,1785,4
20230802,141500,4155418372,1784,1777,1784,1777,3050
20230802,141400,4149985763,1780,1780,1780,1780,0
20230802,141300,4149985763,1780,1781,1781,1780,218
20230802,141200,4149597655,1782,1775,1783,1769,1122
20230802,141100,4147607213,1770,1782,1782,1768,7373
20230802,141000,4134525409,1782,1782,1782,1782,600
20230802,140900,4133456209,1782,1781,1782,1781,301
20230802,140800,4132919828,1783,1783,1784,1783,2691
20230802,140700,4128121774,1783,1783,1783,1783,1
20230802,140600,4128119991,1771,1780,1783,1771,869
20230802,140500,4126577626,1784,1775,1784,1775,133
20230802,140400,4126341524,1784,1783,1784,1783,135
20230802,140300,4126100776,1783,1775,1783,1775,54
20230802,140200,4126004918,1783,1778,1784,1776,3478
20230802,140100,4119826211,1784,1784,1784,1784,0
20230802,140000,4119826211,1784,1785,1785,1780,530
20230802,135900,4118880945,1785,1781,1785,1780,29
20230802,135800,4118829307,1788,1788,1788,1785,3092
20230802,135700,4113300826,1791,1798,1798,1790,1125
20230802,135600,4111284076,1798,1800,1808,1798,11704
20230802,135500,4090140310,1800,1800,1808,1793,7965
20230802,135400,4075813294,1800,1800,1800,1790,1993
20230802,135300,4072233599,1800,1795,1800,1778,4179
20230802,135200,4064759233,1795,1783,1796,1776,2238
20230802,135100,4060769855,1783,1781,1783,1781,1487
20230802,135000,4058121356,1781,1780,1781,1772,1303
20230802,134900,4055801021,1780,1779,1781,1770,2225
20230802,134800,4051859719,1780,1773,1780,1770,458
20230802,134700,4051048737,1780,1773,1781,1773,23
20230802,134600,4051007865,1781,1781,1781,1779,14
20230802,134500,4050982937,1783,1773,1783,1767,8356
20230802,134400,4036198427,1784,1773,1785,1770,9237
20230802,134300,4019834957,1775,1776,1776,1775,3094
20230802,134200,4014343106,1775,1787,1788,1775,500
20230802,134100,4013453102,1789,1780,1789,1771,9812
20230802,134000,3995990838,1782,1780,1792,1780,7635
20230802,133900,3982383913,1780,1788,1788,1777,14134
20230802,133800,3957220799,1789,1795,1796,1789,10036
20230802,133700,3939247974,1795,1793,1795,1791,8234
20230802,133600,3924488948,1793,1794,1797,1793,5543
20230802,133500,3914547625,1794,1799,1800,1793,1367
20230802,133400,3912096314,1799,1795,1799,1794,3003
20230802,133300,3906707688,1795,1795,1799,1795,2266
20230802,133200,3902640118,1796,1794,1796,1794,206
20230802,133100,3902270350,1795,1795,1795,1795,4442
20230802,133000,3894296960,1800,1794,1800,1793,1043
20230802,132900,3892425991,1795,1794,1795,1794,2300
20230802,132800,3888298043,1795,1799,1799,1795,1730
20230802,132700,3885192473,1799,1793,1799,1793,1032
20230802,132600,3883342061,1793,1793,1793,1793,1313
20230802,132500,3880987852,1793,1803,1803,1793,8108
20230802,132400,3866412721,1803,1812,1815,1803,1146
20230802,132300,3864334732,1811,1808,1811,1808,1767
20230802,132200,3861138853,1809,1802,1810,1800,1058
20230802,132100,3859232830,1802,1801,1802,1801,1562
20230802,132000,3856418865,1800,1800,1800,1800,322
20230802,131900,3855839265,1800,1804,1815,1800,4332
20230802,131800,3848019180,1799,1799,1799,1799,13
20230802,131700,3847995793,1799,1799,1799,1799,25
20230802,131600,3847950818,1799,1799,1799,1799,0
20230802,131500,3847950818,1799,1800,1800,1799,5001
20230802,131400,3838952434,1800,1800,1800,1799,9068
20230802,131300,3822630322,1806,1806,1806,1800,6522
20230802,131200,3810884389,1806,1809,1809,1806,2341
20230802,131100,3806652062,1809,1809,1809,1809,570
20230802,131000,3805620932,1810,1809,1810,1809,550
20230802,130900,3804625977,1809,1810,1810,1809,65
20230802,130800,3804508382,1810,1810,1810,1810,72
20230802,130700,3804378062,1810,1810,1810,1810,1500
20230802,130600,3801663062,1810,1816,1816,1810,1354
20230802,130500,3799212016,1810,1810,1810,1810,0
20230802,130400,3799212016,1810,1809,1810,1809,343
20230802,130300,3798591286,1809,1812,1812,1809,10718
20230802,130200,3779197887,1816,1816,1816,1816,100
20230802,130100,3779016287,1816,1811,1816,1811,753
20230802,130000,3777652594,1811,1815,1816,1811,1555
20230802,125900,3774833503,1815,1806,1815,1806,632
20230802,125800,3773688016,1805,1805,1805,1805,376
20230802,125700,3773009336,1802,1804,1805,1800,751
20230802,125600,3771656218,1800,1805,1805,1800,130
20230802,125500,3771422068,1805,1805,1805,1799,1459
20230802,125400,3768789647,1805,1805,1805,1805,513
20230802,125300,3767863682,1797,1796,1797,1796,1981
20230802,125200,3764305775,1796,1796,1796,1795,6240
20230802,125100,3753102624,1796,1802,1802,1796,3969
20230802,125000,3745961873,1806,1809,1815,1805,2805
20230802,124900,3740892237,1817,1817,1817,1817,6
20230802,124800,3740881335,1809,1810,1810,1809,107
20230802,124700,3740687667,1819,1818,1819,1818,71
20230802,124600,3740558542,1818,1818,1818,1818,629
20230802,124500,3739415020,1818,1818,1818,1818,2
20230802,124400,3739411384,1820,1819,1820,1819,7
20230802,124300,3739398650,1819,1810,1820,1810,70
20230802,124200,3739271931,1810,1801,1810,1801,476
20230802,124100,3738412990,1800,1810,1810,1799,17471
20230802,124000,3706936620,1810,1810,1810,1809,7876
20230802,123900,3692682452,1800,1816,1816,1800,3713
20230802,123800,3685994724,1816,1804,1816,1795,10833
20230802,123700,3666494426,1806,1814,1814,1806,8424
20230802,123600,3651235794,1815,1820,1820,1815,6232
20230802,123500,3639913554,1821,1825,1825,1821,202
20230802,123400,3639544912,1825,1825,1825,1825,300
20230802,123300,3638997412,1825,1819,1825,1818,1000
20230802,123200,3637176890,1816,1816,1816,1816,0
20230802,123100,3637176890,1816,1817,1817,1816,979
20230802,123000,3635398856,1817,1826,1826,1817,9964
20230802,122900,3617286533,1826,1826,1826,1826,151
20230802,122800,3617010807,1838,1826,1838,1826,401
20230802,122700,3616278569,1827,1830,1830,1827,2019
20230802,122600,3612588063,1828,1835,1835,1828,9519
20230802,122500,3595153371,1835,1838,1838,1835,532
20230802,122400,3594177105,1835,1837,1837,1835,1900
20230802,122300,3590690449,1838,1839,1839,1838,512
20230802,122200,3589749286,1839,1838,1839,1838,128
20230802,122100,3589513974,1838,1836,1838,1835,996
20230802,122000,3587684039,1836,1837,1837,1836,173
20230802,121900,3587366363,1835,1834,1837,1834,149
20230802,121800,3587093052,1834,1839,1839,1834,3236
20230802,121700,3581155300,1837,1837,1837,1837,33
20230802,121600,3581094679,1839,1839,1840,1839,2371
20230802,121500,3576734310,1839,1839,1839,1839,757
20230802,121400,3575342187,1840,1835,1840,1835,1890
20230802,121300,3571870275,1836,1837,1838,1836,2126
20230802,121200,3567965617,1837,1844,1844,1837,121
20230802,121100,3567743265,1844,1843,1845,1843,781
20230802,121000,3566302983,1845,1844,1845,1844,216
20230802,120900,3565904485,1835,1844,1844,1834,762
20230802,120800,3564505165,1844,1841,1844,1835,5632
20230802,120700,3554163171,1835,1837,1837,1835,312
20230802,120600,3553590029,1840,1835,1840,1835,162
20230802,120500,3553292298,1835,1840,1842,1835,1934
20230802,120400,3549739049,1840,1842,1844,1840,4942
20230802,120300,3540638023,1842,1834,1842,1833,3603
20230802,120200,3534024341,1837,1834,1837,1833,1362
20230802,120100,3531526422,1837,1831,1838,1831,5663
20230802,120000,3521145038,1831,1829,1832,1829,4474
20230802,115900,3512957244,1829,1830,1830,1829,2528
20230802,115800,3508331005,1830,1830,1830,1830,501
20230802,115700,3507414175,1830,1830,1830,1830,220
20230802,115600,3507011575,1829,1829,1830,1829,140
20230802,115500,3506755470,1829,1820,1829,1820,732
20230802,115400,3505417182,1820,1819,1829,1817,2075
20230802,115300,3501645656,1818,1818,1818,1817,2203
20230802,115200,3497641005,1818,1819,1819,1818,10219
20230802,115100,3479054586,1819,1820,1820,1819,130
20230802,115000,3478818086,1829,1820,1830,1818,3191
20230802,114900,3473011533,1820,1820,1820,1820,4010
20230802,114800,3465713333,1820,1820,1830,1820,852
20230802,114700,3464162673,1820,1834,1834,1819,3048
20230802,114600,3458617233,1835,1818,1835,1817,2055
20230802,114500,3454868088,1817,1817,1817,1817,171
20230802,114400,3454557381,1814,1815,1815,1814,5000
20230802,114300,3445487192,1814,1814,1814,1814,0
20230802,114200,3445487192,1814,1820,1820,1814,36
20230802,114100,3445421852,1820,1816,1820,1812,11595
20230802,114000,3424351857,1816,1820,1820,1816,108
20230802,113900,3424155631,1816,1817,1817,1816,1470
20230802,113800,3421485197,1817,1836,1836,1817,1621
20230802,113700,3418537851,1837,1820,1837,1818,545
20230802,113600,3417545597,1820,1820,1820,1820,227
20230802,113500,3417132457,1820,1833,1833,1820,151
20230802,113400,3416857624,1833,1834,1840,1814,3100
20230802,113300,3411169718,1834,1812,1834,1812,9545
20230802,113200,3393699276,1812,1812,1819,1812,1484
20230802,113100,3391000055,1812,1810,1812,1810,393
20230802,113000,3390288479,1810,1810,1810,1810,711
20230802,112900,3389001569,1810,1810,1810,1810,100
20230802,112800,3388820569,1805,1805,1806,1801,3837
20230802,112700,3381902468,1806,1805,1806,1803,1538
20230802,112600,3379125809,1803,1809,1809,1803,4199
20230802,112500,3371548142,1809,1801,1810,1800,5074
20230802,112400,3362395674,1800,1814,1814,1800,7579
20230802,112300,3348734218,1802,1818,1818,1802,3224
20230802,112200,3342905337,1818,1830,1830,1809,12679
20230802,112100,3319867227,1828,1828,1833,1828,9015
20230802,112000,3303367090,1828,1828,1833,1827,5351
20230802,111900,3293581632,1834,1834,1834,1834,991
20230802,111800,3291764138,1828,1837,1837,1828,9681
20230802,111700,3274041357,1836,1831,1836,1830,2450
20230802,111600,3269552518,1831,1850,1850,1831,11905
20230802,111500,3247642024,1853,1852,1855,1850,8569
20230802,111400,3231773332,1852,1853,1861,1852,5981
20230802,111300,3220684626,1853,1853,1860,1850,11061
20230802,111200,3200149843,1853,1852,1857,1852,8897
20230802,111100,3183656542,1852,1853,1853,1831,19831
20230802,111000,3147067060,1853,1846,1853,1846,5838
20230802,110900,3136255859,1847,1853,1853,1831,12520
20230802,110800,3113155410,1853,1852,1856,1852,1215
20230802,110700,3110903984,1852,1857,1858,1852,4999
20230802,110600,3101624923,1861,1865,1868,1856,13448
20230802,110500,3076589002,1865,1849,1870,1849,37387
20230802,110400,3006964911,1849,1843,1849,1843,6685
20230802,110300,2994636131,1843,1843,1843,1830,1557
20230802,110200,2991786730,1830,1826,1843,1826,7831
20230802,110100,2977465416,1829,1836,1845,1829,56227
20230802,110000,2874211204,1836,1836,1836,1835,26547
20230802,105900,2825472234,1836,1833,1844,1825,125886
20230802,105800,2595263176,1833,1838,1841,1822,33020
20230802,105700,2534741474,1841,1836,1841,1836,2871
20230802,105600,2529468754,1836,1843,1843,1836,12808
20230802,105500,2505935976,1843,1839,1843,1838,2670
20230802,105400,2501026506,1839,1839,1839,1838,6091
20230802,105300,2489829699,1838,1843,1843,1838,6327
20230802,105200,2478197904,1839,1843,1843,1838,7619
20230802,105100,2464172864,1843,1844,1844,1843,2333
20230802,105000,2459871668,1846,1848,1848,1846,1007
20230802,104900,2458011708,1848,1849,1849,1846,3312
20230802,104800,2451893578,1849,1846,1849,1841,23465
20230802,104700,2408655169,1847,1844,1847,1839,9029
20230802,104600,2392021428,1842,1843,1844,1842,854
20230802,104500,2390448018,1843,1841,1845,1838,2049
20230802,104400,2386672976,1845,1843,1845,1841,310
20230802,104300,2386102212,1844,1843,1844,1843,1229
20230802,104200,2383837137,1845,1840,1845,1838,4802
20230802,104100,2375003876,1840,1845,1845,1839,5559
20230802,104000,2364766482,1845,1848,1848,1845,2761
20230802,103900,2359672407,1845,1849,1850,1845,4380
20230802,103800,2351590502,1844,1850,1850,1843,2976
20230802,103700,2346104708,1850,1850,1850,1843,6263
20230802,103600,2334532158,1850,1859,1860,1843,5918
20230802,103500,2323577663,1860,1854,1860,1851,12440
20230802,103400,2300460654,1850,1849,1855,1849,13204
20230802,103300,2276036835,1849,1850,1850,1841,1664
20230802,103200,2272963116,1849,1859,1870,1849,18565
20230802,103100,2238455451,1860,1852,1876,1842,63214
20230802,103000,2120878990,1851,1835,1851,1835,18043
20230802,102900,2087574851,1837,1842,1842,1835,9038
20230802,102800,2070977699,1842,1839,1843,1837,12859
20230802,102700,2047348927,1838,1837,1838,1835,7209
20230802,102600,2034102927,1835,1839,1839,1835,5455
20230802,102500,2024080567,1839,1838,1840,1838,710
20230802,102400,2022774991,1842,1845,1848,1842,23697
20230802,102300,1978997596,1843,1840,1850,1840,19879
20230802,102200,1942373743,1837,1840,1840,1832,7048
20230802,102100,1929434542,1840,1850,1851,1838,18675
20230802,102000,1894971082,1850,1836,1850,1833,38349
20230802,101900,1824453975,1834,1839,1846,1834,31844
20230802,101800,1765855401,1839,1813,1839,1813,28492
20230802,101700,1713864037,1815,1811,1815,1808,7089
20230802,101600,1701018436,1812,1793,1812,1791,19925
20230802,101500,1665082957,1793,1793,1793,1793,14
20230802,101400,1665057855,1793,1789,1793,1789,2
20230802,101300,1665054273,1788,1788,1788,1788,1
20230802,101200,1665052485,1796,1786,1796,1786,685
20230802,101100,1663829065,1789,1786,1789,1786,1214
20230802,101000,1661658908,1786,1787,1797,1786,2076
20230802,100900,1657949972,1788,1789,1789,1788,137
20230802,100800,1657704914,1789,1789,1789,1789,54
20230802,100700,1657608308,1789,1789,1789,1789,658
20230802,100600,1656431146,1789,1789,1789,1786,1855
20230802,100500,1653115557,1787,1788,1789,1787,184
20230802,100400,1652786505,1789,1800,1800,1789,938
20230802,100300,1651107476,1800,1798,1800,1798,3652
20230802,100200,1644535703,1791,1791,1791,1791,1
20230802,100100,1644533912,1790,1791,1791,1790,1260
20230802,100000,1642278502,1792,1799,1799,1792,1220
20230802,095900,1640083792,1799,1799,1799,1799,0
20230802,095800,1640083792,1799,1790,1799,1785,5385
20230802,095700,1630469693,1790,1790,1790,1790,93
20230802,095600,1630303223,1790,1800,1800,1790,3437
20230802,095500,1624133943,1800,1804,1804,1800,2186
20230802,095400,1620197014,1805,1799,1805,1799,6610
20230802,095300,1608288599,1798,1795,1798,1795,837
20230802,095200,1606784895,1795,1790,1795,1790,2248
20230802,095100,1602758870,1790,1783,1790,1780,3662
20230802,095000,1596208549,1783,1779,1783,1779,4354
20230802,094900,1588461382,1783,1780,1783,1779,2139
20230802,094800,1584653807,1780,1785,1785,1780,9442
20230802,094700,1567825519,1785,1786,1786,1785,500
20230802,094600,1566932906,1785,1790,1791,1785,1288
20230802,094500,1564632642,1790,1785,1790,1784,1721
20230802,094400,1561560458,1785,1791,1791,1785,2430
20230802,094300,1557215388,1791,1802,1805,1791,4934
20230802,094200,1548337401,1805,1805,1807,1803,2372
20230802,094100,1544056137,1805,1812,1812,1805,10655
20230802,094000,1524795424,1812,1812,1820,1810,21419
20230802,093900,1485941169,1817,1811,1818,1811,2681
20230802,093800,1481072596,1811,1807,1828,1806,14456
20230802,093700,1454879452,1805,1785,1807,1785,16434
20230802,093600,1425352657,1785,1782,1785,1781,928
20230802,093500,1423698356,1782,1781,1782,1781,527
20230802,093400,1422759714,1777,1780,1781,1777,1862
20230802,093300,1419447471,1780,1777,1780,1776,2860
20230802,093200,1414365851,1777,1777,1781,1777,5553
20230802,093100,1404486505,1777,1775,1777,1768,8035
20230802,093000,1390247942,1775,1774,1775,1774,1512
20230802,092900,1387564654,1774,1774,1776,1774,1052
20230802,092800,1385698158,1776,1777,1777,1776,32
20230802,092700,1385641314,1777,1775,1779,1765,5276
20230802,092600,1376303251,1780,1781,1781,1774,2438
20230802,092500,1371975482,1774,1772,1774,1772,468
20230802,092400,1371146059,1772,1771,1772,1771,1843
20230802,092300,1367880762,1771,1776,1776,1762,23476
20230802,092200,1326374219,1775,1786,1787,1775,1509
20230802,092100,1323683640,1775,1775,1788,1775,4918
20230802,092000,1314935300,1775,1775,1784,1775,6727
20230802,091900,1302963193,1775,1770,1775,1767,11078
20230802,091800,1283337899,1772,1768,1773,1768,11829
20230802,091700,1262401013,1768,1770,1770,1767,5673
20230802,091600,1252368915,1770,1774,1775,1764,24205
20230802,091500,1209536251,1773,1792,1793,1771,28419
20230802,091400,1159042263,1793,1789,1796,1782,39067
20230802,091300,1089253576,1788,1816,1817,1788,61813
20230802,091200,978220866,1811,1810,1820,1801,19500
20230802,091100,942912882,1811,1837,1839,1807,31510
20230802,091000,885514457,1837,1839,1843,1827,34158
20230802,090900,822823595,1839,1850,1855,1824,40638
20230802,090800,748065685,1849,1874,1885,1849,113131
20230802,090700,535959451,1873,1840,1877,1835,87796
20230802,090600,372919436,1835,1805,1849,1801,71562
20230802,090500,241834439,1805,1808,1808,1794,12944
20230802,090400,218506518,1805,1809,1809,1791,26376
20230802,090300,170939757,1809,1773,1812,1772,23243
20230802,090200,129164850,1772,1771,1785,1761,15864
20230802,090100,101046483,1766,1765,1772,1761,10828
20230802,090000,81927027,1764,1752,1764,1752,46666