KissMeData/032980/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190700,8560063128,1658,1658,1658,1658,53705
20230802,190600,8560063128,1658,1658,1658,1658,0
20230802,190500,8560063128,1658,1658,1658,1658,0
20230802,190400,8560063128,1658,1658,1658,1658,0
20230802,190300,8560063128,1658,1658,1658,1658,0
20230802,190200,8560063128,1658,1658,1658,1658,0
20230802,190100,8560063128,1658,1658,1658,1658,0
20230802,190000,8560063128,1658,1658,1658,1658,0
20230802,185900,8560063128,1658,1658,1658,1658,0
20230802,185800,8560063128,1658,1658,1658,1658,0
20230802,185700,8560063128,1658,1658,1658,1658,0
20230802,185600,8560063128,1658,1658,1658,1658,0
20230802,185500,8560063128,1658,1658,1658,1658,0
20230802,185400,8560063128,1658,1658,1658,1658,0
20230802,185300,8560063128,1658,1658,1658,1658,0
20230802,185200,8560063128,1658,1658,1658,1658,0
20230802,185100,8560063128,1658,1658,1658,1658,0
20230802,185000,8560063128,1658,1658,1658,1658,0
20230802,184900,8560063128,1658,1658,1658,1658,0
20230802,184800,8560063128,1658,1658,1658,1658,0
20230802,184700,8560063128,1658,1658,1658,1658,0
20230802,184600,8560063128,1658,1658,1658,1658,0
20230802,184500,8560063128,1658,1658,1658,1658,0
20230802,184400,8560063128,1658,1658,1658,1658,0
20230802,184300,8560063128,1658,1658,1658,1658,0
20230802,184200,8560063128,1658,1658,1658,1658,0
20230802,184100,8560063128,1658,1658,1658,1658,0
20230802,184000,8560063128,1658,1658,1658,1658,0
20230802,183900,8560063128,1658,1658,1658,1658,0
20230802,183800,8560063128,1658,1658,1658,1658,0
20230802,183700,8560063128,1658,1658,1658,1658,53705
20230802,183600,8560063128,1658,1658,1658,1658,0
20230802,183500,8560063128,1658,1658,1658,1658,0
20230802,183400,8560063128,1658,1658,1658,1658,0
20230802,183300,8560063128,1658,1658,1658,1658,0
20230802,183200,8560063128,1658,1658,1658,1658,0
20230802,183100,8560063128,1658,1658,1658,1658,0
20230802,183000,8560063128,1658,1658,1658,1658,0
20230802,182900,8560063128,1658,1658,1658,1658,0
20230802,182800,8560063128,1658,1658,1658,1658,0
20230802,182700,8560063128,1658,1658,1658,1658,0
20230802,182600,8560063128,1658,1658,1658,1658,0
20230802,182500,8560063128,1658,1658,1658,1658,0
20230802,182400,8560063128,1658,1658,1658,1658,0
20230802,182300,8560063128,1658,1658,1658,1658,0
20230802,182200,8560063128,1658,1658,1658,1658,0
20230802,182100,8560063128,1658,1658,1658,1658,0
20230802,182000,8560063128,1658,1658,1658,1658,0
20230802,181900,8560063128,1658,1658,1658,1658,0
20230802,181800,8560063128,1658,1658,1658,1658,0
20230802,181700,8560063128,1658,1658,1658,1658,0
20230802,181600,8560063128,1658,1658,1658,1658,0
20230802,181500,8560063128,1658,1658,1658,1658,0
20230802,181400,8560063128,1658,1658,1658,1658,0
20230802,181300,8560063128,1658,1658,1658,1658,0
20230802,181200,8560063128,1658,1658,1658,1658,0
20230802,181100,8560063128,1658,1658,1658,1658,0
20230802,181000,8560063128,1658,1658,1658,1658,0
20230802,180900,8560063128,1658,1658,1658,1658,0
20230802,180800,8560063128,1658,1658,1658,1658,0
20230802,180700,8560063128,1658,1658,1658,1658,53705
20230802,180600,8560063128,1658,1658,1658,1658,0
20230802,180500,8560063128,1658,1658,1658,1658,0
20230802,180400,8560063128,1658,1658,1658,1658,0
20230802,180300,8560063128,1658,1658,1658,1658,0
20230802,180200,8560063128,1658,1658,1658,1658,0
20230802,180100,8560063128,1658,1658,1658,1658,0
20230802,180000,8560063128,1658,1658,1658,1658,0
20230802,175900,8560063128,1658,1658,1658,1658,0
20230802,175800,8560063128,1658,1658,1658,1658,0
20230802,175700,8560063128,1658,1658,1658,1658,0
20230802,175600,8560063128,1658,1658,1658,1658,0
20230802,175500,8560063128,1658,1658,1658,1658,0
20230802,175400,8560063128,1658,1658,1658,1658,0
20230802,175300,8560063128,1658,1658,1658,1658,0
20230802,175200,8560063128,1658,1658,1658,1658,0
20230802,175100,8560063128,1658,1658,1658,1658,0
20230802,175000,8560063128,1658,1658,1658,1658,0
20230802,174900,8560063128,1658,1658,1658,1658,0
20230802,174800,8560063128,1658,1658,1658,1658,0
20230802,174700,8560063128,1658,1658,1658,1658,0
20230802,174600,8560063128,1658,1658,1658,1658,0
20230802,174500,8560063128,1658,1658,1658,1658,0
20230802,174400,8560063128,1658,1658,1658,1658,0
20230802,174300,8560063128,1658,1658,1658,1658,0
20230802,174200,8560063128,1658,1658,1658,1658,0
20230802,174100,8560063128,1658,1658,1658,1658,0
20230802,174000,8560063128,1658,1658,1658,1658,0
20230802,173900,8560063128,1658,1658,1658,1658,0
20230802,173800,8560063128,1658,1658,1658,1658,0
20230802,173700,8560063128,1658,1658,1658,1658,53705
20230802,173600,8560063128,1658,1658,1658,1658,0
20230802,173500,8560063128,1658,1658,1658,1658,0
20230802,173400,8560063128,1658,1658,1658,1658,0
20230802,173300,8560063128,1658,1658,1658,1658,0
20230802,173200,8560063128,1658,1658,1658,1658,0
20230802,173100,8560063128,1658,1658,1658,1658,0
20230802,173000,8560063128,1658,1658,1658,1658,0
20230802,172900,8560063128,1658,1658,1658,1658,0
20230802,172800,8560063128,1658,1658,1658,1658,0
20230802,172700,8560063128,1658,1658,1658,1658,0
20230802,172600,8560063128,1658,1658,1658,1658,0
20230802,172500,8560063128,1658,1658,1658,1658,0
20230802,172400,8560063128,1658,1658,1658,1658,0
20230802,172300,8560063128,1658,1658,1658,1658,0
20230802,172200,8560063128,1658,1658,1658,1658,0
20230802,172100,8560063128,1658,1658,1658,1658,0
20230802,172000,8560063128,1658,1658,1658,1658,0
20230802,171900,8560063128,1658,1658,1658,1658,0
20230802,171800,8560063128,1658,1658,1658,1658,0
20230802,171700,8560063128,1658,1658,1658,1658,0
20230802,171600,8560063128,1658,1658,1658,1658,0
20230802,171500,8560063128,1658,1658,1658,1658,0
20230802,171400,8560063128,1658,1658,1658,1658,0
20230802,171300,8560063128,1658,1658,1658,1658,0
20230802,171200,8560063128,1658,1658,1658,1658,0
20230802,171100,8560063128,1658,1658,1658,1658,0
20230802,171000,8560063128,1658,1658,1658,1658,0
20230802,170900,8560063128,1658,1658,1658,1658,0
20230802,170800,8560063128,1658,1658,1658,1658,0
20230802,170700,8560063128,1658,1658,1658,1658,53705
20230802,170600,8560063128,1658,1658,1658,1658,0
20230802,170500,8560063128,1658,1658,1658,1658,0
20230802,170400,8560063128,1658,1658,1658,1658,0
20230802,170300,8560063128,1658,1658,1658,1658,0
20230802,170200,8560063128,1658,1658,1658,1658,0
20230802,170100,8560063128,1658,1658,1658,1658,0
20230802,170000,8560063128,1658,1658,1658,1658,0
20230802,165900,8560063128,1658,1658,1658,1658,0
20230802,165800,8560063128,1658,1658,1658,1658,0
20230802,165700,8560063128,1658,1658,1658,1658,0
20230802,165600,8560063128,1658,1658,1658,1658,0
20230802,165500,8560063128,1658,1658,1658,1658,0
20230802,165400,8560063128,1658,1658,1658,1658,0
20230802,165300,8560063128,1658,1658,1658,1658,0
20230802,165200,8560063128,1658,1658,1658,1658,0
20230802,165100,8560063128,1658,1658,1658,1658,0
20230802,165000,8560063128,1658,1658,1658,1658,0
20230802,164900,8560063128,1658,1658,1658,1658,0
20230802,164800,8560063128,1658,1658,1658,1658,0
20230802,164700,8560063128,1658,1658,1658,1658,0
20230802,164600,8560063128,1658,1658,1658,1658,0
20230802,164500,8560063128,1658,1658,1658,1658,0
20230802,164400,8560063128,1658,1658,1658,1658,0
20230802,164300,8560063128,1658,1658,1658,1658,0
20230802,164200,8560063128,1658,1658,1658,1658,0
20230802,164100,8560063128,1658,1658,1658,1658,0
20230802,164000,8560063128,1658,1658,1658,1658,0
20230802,163900,8560063128,1658,1658,1658,1658,0
20230802,163800,8560063128,1658,1658,1658,1658,0
20230802,163700,8560063128,1658,1658,1658,1658,53705
20230802,163600,8560063128,1658,1658,1658,1658,0
20230802,163500,8560063128,1658,1658,1658,1658,0
20230802,163400,8560063128,1658,1658,1658,1658,0
20230802,163300,8560063128,1658,1658,1658,1658,0
20230802,163200,8560063128,1658,1658,1658,1658,0
20230802,163100,8560063128,1658,1658,1658,1658,0
20230802,163000,8560063128,1658,1658,1658,1658,0
20230802,162900,8560063128,1658,1658,1658,1658,0
20230802,162800,8560063128,1658,1658,1658,1658,0
20230802,162700,8560063128,1658,1658,1658,1658,0
20230802,162600,8560063128,1658,1658,1658,1658,0
20230802,162500,8560063128,1658,1658,1658,1658,0
20230802,162400,8560063128,1658,1658,1658,1658,0
20230802,162300,8560063128,1658,1658,1658,1658,0
20230802,162200,8560063128,1658,1658,1658,1658,0
20230802,162100,8560063128,1658,1658,1658,1658,0
20230802,162000,8560063128,1658,1658,1658,1658,0
20230802,161900,8560063128,1658,1658,1658,1658,0
20230802,161800,8560063128,1658,1658,1658,1658,0
20230802,161700,8560063128,1658,1658,1658,1658,0
20230802,161600,8560063128,1658,1658,1658,1658,0
20230802,161500,8560063128,1658,1658,1658,1658,0
20230802,161400,8560063128,1658,1658,1658,1658,0
20230802,161300,8560063128,1658,1658,1658,1658,0
20230802,161200,8560063128,1658,1658,1658,1658,0
20230802,161100,8560063128,1658,1658,1658,1658,0
20230802,161000,8560063128,1658,1658,1658,1658,0
20230802,160900,8560063128,1658,1658,1658,1658,0
20230802,160800,8560063128,1658,1658,1658,1658,0
20230802,160700,8560063128,1658,1658,1658,1658,53705
20230802,160600,8560063128,1658,1658,1658,1658,0
20230802,160500,8560063128,1658,1658,1658,1658,0
20230802,160400,8560063128,1658,1658,1658,1658,0
20230802,160300,8560063128,1658,1658,1658,1658,0
20230802,160200,8560063128,1658,1658,1658,1658,0
20230802,160100,8560063128,1658,1658,1658,1658,0
20230802,160000,8560063128,1658,1658,1658,1658,0
20230802,155900,8560063128,1658,1658,1658,1658,0
20230802,155800,8560063128,1658,1658,1658,1658,0
20230802,155700,8560063128,1658,1658,1658,1658,0
20230802,155600,8560063128,1658,1658,1658,1658,0
20230802,155500,8560063128,1658,1658,1658,1658,0
20230802,155400,8560063128,1658,1658,1658,1658,0
20230802,155300,8560063128,1658,1658,1658,1658,0
20230802,155200,8560063128,1658,1658,1658,1658,0
20230802,155100,8560063128,1658,1658,1658,1658,0
20230802,155000,8560063128,1658,1658,1658,1658,0
20230802,154900,8560063128,1658,1658,1658,1658,0
20230802,154800,8560063128,1658,1658,1658,1658,0
20230802,154700,8560063128,1658,1658,1658,1658,0
20230802,154600,8560063128,1658,1658,1658,1658,0
20230802,154500,8560063128,1658,1658,1658,1658,0
20230802,154400,8560063128,1658,1658,1658,1658,0
20230802,154300,8560063128,1658,1658,1658,1658,0
20230802,154200,8560063128,1658,1658,1658,1658,0
20230802,154100,8560063128,1658,1658,1658,1658,0
20230802,154000,8560063128,1658,1658,1658,1658,0
20230802,153900,8560063128,1658,1658,1658,1658,0
20230802,153800,8560063128,1658,1658,1658,1658,0
20230802,153700,8560063128,1658,1658,1658,1658,53705
20230802,153600,8560063128,1658,1658,1658,1658,0
20230802,153500,8560063128,1658,1658,1658,1658,0
20230802,153400,8560063128,1658,1658,1658,1658,0
20230802,153300,8560063128,1658,1658,1658,1658,0
20230802,153200,8560063128,1658,1658,1658,1658,0
20230802,153100,8560063128,1658,1658,1658,1658,0
20230802,153000,8560063128,1658,1658,1658,1658,53705
20230802,152900,8471020238,1674,1674,1674,1674,0
20230802,152800,8471020238,1674,1674,1674,1674,0
20230802,152700,8471020238,1674,1674,1674,1674,0
20230802,152600,8471020238,1674,1674,1674,1674,0
20230802,152500,8471020238,1674,1674,1674,1674,0
20230802,152400,8471020238,1674,1674,1674,1674,0
20230802,152300,8471020238,1674,1674,1674,1674,0
20230802,152200,8471020238,1674,1674,1674,1674,0
20230802,152100,8471020238,1674,1674,1674,1674,0
20230802,152000,8471020238,1674,1674,1674,1674,0
20230802,151900,8471020238,1674,1655,1675,1655,16443
20230802,151800,8443613427,1655,1687,1695,1655,34401
20230802,151700,8385758335,1690,1655,1690,1655,31315
20230802,151600,8333166667,1655,1632,1655,1632,13247
20230802,151500,8311453503,1632,1632,1632,1623,4153
20230802,151400,8304682457,1632,1622,1632,1621,2007
20230802,151300,8301427523,1623,1622,1623,1622,214
20230802,151200,8301080394,1623,1626,1626,1621,3439
20230802,151100,8295498108,1627,1626,1627,1626,3447
20230802,151000,8289889849,1627,1632,1634,1627,6876
20230802,150900,8278689277,1632,1631,1635,1619,11753
20230802,150800,8259532769,1630,1618,1630,1618,52504
20230802,150700,8174386592,1617,1618,1619,1617,5916
20230802,150600,8164811748,1618,1612,1618,1612,19447
20230802,150500,8133354859,1612,1618,1618,1612,14062
20230802,150400,8110653907,1618,1618,1618,1612,10238
20230802,150300,8094093835,1618,1615,1618,1614,5193
20230802,150200,8085700837,1614,1612,1615,1612,822
20230802,150100,8084374140,1612,1613,1613,1612,3496
20230802,150000,8078738221,1612,1613,1613,1612,1874
20230802,145900,8075716243,1612,1613,1617,1612,1318
20230802,145800,8073590569,1618,1612,1618,1612,3723
20230802,145700,8067571504,1612,1614,1615,1612,1975
20230802,145600,8064382177,1614,1614,1615,1612,2168
20230802,145500,8060881315,1614,1611,1615,1611,2276
20230802,145400,8057205865,1611,1615,1615,1611,5970
20230802,145300,8047567905,1615,1615,1615,1615,79
20230802,145200,8047440320,1616,1616,1616,1611,3144
20230802,145100,8042374616,1611,1611,1611,1611,7020
20230802,145000,8031065396,1611,1608,1611,1608,19288
20230802,144900,7999998428,1608,1609,1611,1607,20568
20230802,144800,7966909041,1608,1609,1610,1608,10048
20230802,144700,7950734903,1610,1609,1614,1608,24030
20230802,144600,7912057728,1609,1609,1611,1607,2166
20230802,144500,7908574577,1609,1609,1609,1608,2947
20230802,144400,7903834359,1608,1609,1610,1608,5304
20230802,144300,7895302317,1610,1609,1610,1607,106
20230802,144200,7895131942,1607,1613,1613,1607,3119
20230802,144100,7890110891,1613,1608,1614,1608,1512
20230802,144000,7887679534,1612,1609,1612,1608,7633
20230802,143900,7875385676,1608,1609,1609,1608,382
20230802,143800,7874771040,1609,1610,1611,1609,3336
20230802,143700,7869397237,1611,1614,1614,1611,612
20230802,143600,7868409732,1614,1611,1614,1610,8157
20230802,143500,7855257455,1611,1602,1611,1602,111
20230802,143400,7855078643,1612,1609,1612,1609,5138
20230802,143300,7846803354,1609,1614,1614,1609,4438
20230802,143200,7839650277,1613,1612,1618,1612,4063
20230802,143100,7833081549,1612,1608,1612,1608,2338
20230802,143000,7829318152,1604,1612,1612,1600,10546
20230802,142900,7812381949,1614,1612,1614,1612,2524
20230802,142800,7808312261,1608,1613,1613,1608,6513
20230802,142700,7797828080,1613,1610,1613,1610,420
20230802,142600,7797150680,1610,1609,1610,1609,1016
20230802,142500,7795514922,1610,1617,1617,1610,4633
20230802,142400,7788043232,1617,1619,1620,1614,4048
20230802,142300,7781504341,1614,1615,1620,1613,8783
20230802,142200,7767299012,1615,1614,1615,1612,8917
20230802,142100,7752914559,1614,1617,1617,1608,2093
20230802,142000,7749540451,1617,1611,1617,1610,6516
20230802,141900,7739023546,1611,1611,1613,1609,4940
20230802,141800,7731065724,1604,1610,1610,1604,2820
20230802,141700,7726535586,1610,1605,1610,1604,555
20230802,141600,7725643186,1603,1610,1610,1603,2492
20230802,141500,7721640073,1610,1610,1610,1610,1600
20230802,141400,7719064073,1610,1610,1612,1604,11657
20230802,141300,7700295838,1606,1610,1610,1606,6064
20230802,141200,7690554766,1611,1606,1611,1606,4547
20230802,141100,7683234508,1606,1606,1611,1606,3470
20230802,141000,7677647895,1610,1599,1610,1599,4857
20230802,140900,7669838694,1599,1600,1600,1599,1595
20230802,140800,7667288249,1599,1600,1600,1599,1573
20230802,140700,7664771471,1600,1610,1610,1600,8609
20230802,140600,7650988522,1610,1610,1610,1601,150
20230802,140500,7650747040,1610,1605,1610,1601,8060
20230802,140400,7637771077,1605,1599,1608,1599,6806
20230802,140300,7626858045,1598,1590,1598,1590,880
20230802,140200,7625451874,1600,1595,1600,1585,532
20230802,140100,7624604328,1596,1592,1596,1579,15193
20230802,140000,7600492040,1590,1595,1597,1590,14125
20230802,135900,7577991178,1595,1605,1609,1595,31644
20230802,135800,7527349726,1604,1605,1610,1604,2188
20230802,135700,7523838833,1604,1615,1616,1604,5419
20230802,135600,7515117308,1611,1616,1616,1611,210
20230802,135500,7514778957,1616,1612,1616,1611,1530
20230802,135400,7512312302,1616,1616,1616,1612,2325
20230802,135300,7508563526,1616,1613,1618,1613,2457
20230802,135200,7504595909,1612,1612,1612,1612,255
20230802,135100,7504184849,1615,1605,1615,1605,1902
20230802,135000,7501130129,1605,1610,1610,1604,14502
20230802,134900,7477839733,1618,1620,1620,1610,14523
20230802,134800,7454441532,1621,1621,1621,1612,7148
20230802,134700,7442905363,1614,1621,1621,1614,2104
20230802,134600,7439494793,1614,1623,1623,1614,3132
20230802,134500,7434414651,1620,1619,1623,1612,20544
20230802,134400,7401105691,1619,1620,1620,1612,6171
20230802,134300,7391136015,1612,1619,1620,1612,6888
20230802,134200,7380015749,1620,1619,1620,1615,2159
20230802,134100,7376521886,1615,1618,1620,1615,2346
20230802,134000,7372723734,1619,1622,1622,1610,13287
20230802,133900,7351315992,1612,1620,1622,1612,5883
20230802,133800,7341799620,1614,1622,1623,1610,4438
20230802,133700,7334647238,1624,1611,1624,1610,8218
20230802,133600,7321409478,1609,1611,1614,1608,6083
20230802,133500,7311616764,1611,1610,1614,1607,3762
20230802,133400,7305561272,1610,1610,1610,1607,754
20230802,133300,7304347961,1610,1620,1620,1610,15339
20230802,133200,7279603858,1620,1621,1621,1619,5819
20230802,133100,7270177880,1621,1621,1621,1621,199
20230802,133000,7269855301,1620,1630,1630,1620,3705
20230802,132900,7263846549,1630,1621,1630,1621,3105
20230802,132800,7258813326,1628,1628,1629,1621,5786
20230802,132700,7249422990,1627,1627,1631,1627,122
20230802,132600,7249224489,1630,1627,1630,1621,12986
20230802,132500,7228146885,1627,1619,1627,1618,2764
20230802,132400,7223672119,1619,1623,1623,1619,1995
20230802,132300,7220439169,1623,1622,1623,1622,1373
20230802,132200,7218212146,1622,1631,1631,1622,23054
20230802,132100,7180815964,1626,1620,1626,1620,3137
20230802,132000,7175730526,1620,1642,1642,1620,20715
20230802,131900,7141984295,1642,1635,1642,1635,591
20230802,131800,7141017870,1634,1636,1636,1634,3095
20230802,131700,7135959814,1635,1643,1643,1635,21122
20230802,131600,7101352913,1643,1643,1643,1643,3
20230802,131500,7101347984,1642,1642,1642,1642,1094
20230802,131400,7099551636,1642,1642,1646,1640,7258
20230802,131300,7087634136,1642,1642,1642,1639,10375
20230802,131200,7070611065,1642,1643,1643,1642,1090
20230802,131100,7068820732,1653,1643,1653,1642,3069
20230802,131000,7063767852,1655,1645,1655,1640,2939
20230802,130900,7058943263,1645,1655,1655,1645,4923
20230802,130800,7050805698,1650,1645,1650,1645,6127
20230802,130700,7040718864,1644,1644,1644,1644,35
20230802,130600,7040661324,1644,1645,1645,1644,1286
20230802,130500,7038546520,1645,1645,1645,1645,1
20230802,130400,7038544875,1645,1644,1645,1644,1921
20230802,130300,7035386747,1645,1638,1645,1638,8306
20230802,130200,7021727789,1644,1638,1644,1638,1381
20230802,130100,7019459405,1647,1647,1647,1647,1001
20230802,130000,7017810758,1648,1640,1648,1637,7680
20230802,125900,7005220281,1640,1652,1652,1640,3179
20230802,125800,7000006623,1640,1641,1642,1640,2986
20230802,125700,6995108585,1642,1645,1653,1641,7639
20230802,125600,6982544950,1654,1650,1654,1645,13564
20230802,125500,6960196719,1656,1648,1656,1648,589
20230802,125400,6959224904,1648,1649,1649,1648,1004
20230802,125300,6957569354,1649,1650,1650,1648,2277
20230802,125200,6953813582,1652,1657,1657,1650,1221
20230802,125100,6951794712,1652,1652,1652,1650,4171
20230802,125000,6944911506,1660,1661,1661,1653,6782
20230802,124900,6933679426,1660,1666,1666,1660,4496
20230802,124800,6926204597,1666,1664,1670,1662,7277
20230802,124700,6914077299,1664,1661,1664,1657,3185
20230802,124600,6908785500,1661,1661,1665,1661,3565
20230802,124500,6902858920,1661,1662,1662,1657,600
20230802,124400,6901863311,1661,1656,1662,1655,2541
20230802,124300,6897648601,1659,1650,1659,1650,3360
20230802,124200,6892086774,1645,1643,1645,1643,2010
20230802,124100,6888783395,1640,1645,1645,1640,2877
20230802,124000,6884065055,1646,1646,1646,1640,3683
20230802,123900,6878016300,1646,1647,1647,1643,1069
20230802,123800,6876257567,1647,1656,1656,1647,240
20230802,123700,6875862026,1647,1657,1657,1647,1684
20230802,123600,6873078737,1657,1660,1663,1657,7540
20230802,123500,6860571951,1660,1657,1660,1656,6121
20230802,123400,6850426623,1656,1650,1656,1650,6547
20230802,123300,6839603059,1654,1655,1655,1654,18
20230802,123200,6839573286,1655,1656,1656,1648,4460
20230802,123100,6832205528,1657,1649,1660,1649,13938
20230802,123000,6809182297,1651,1632,1651,1631,18679
20230802,122900,6778407088,1631,1632,1634,1631,10907
20230802,122800,6760613474,1632,1635,1635,1632,8952
20230802,122700,6745997652,1634,1634,1634,1634,892
20230802,122600,6744540124,1634,1632,1634,1632,74
20230802,122500,6744419354,1632,1631,1632,1631,206
20230802,122400,6744083318,1634,1633,1634,1632,284
20230802,122300,6743619487,1633,1633,1633,1633,1295
20230802,122200,6741504752,1633,1629,1633,1629,2630
20230802,122100,6737219152,1629,1629,1629,1629,3018
20230802,122000,6732302830,1628,1628,1629,1627,354
20230802,121900,6731726663,1629,1625,1629,1625,532
20230802,121800,6730862158,1632,1624,1632,1623,2381
20230802,121700,6726985276,1623,1630,1630,1623,2291
20230802,121600,6723257526,1630,1633,1634,1630,4284
20230802,121500,6716261436,1633,1629,1634,1629,942
20230802,121400,6714723756,1629,1629,1629,1629,1327
20230802,121300,6712562073,1629,1629,1629,1629,437
20230802,121200,6711850200,1629,1629,1629,1629,2887
20230802,121100,6707147277,1629,1634,1634,1629,4692
20230802,121000,6699499789,1634,1629,1634,1626,1656
20230802,120900,6696796131,1634,1626,1634,1623,4693
20230802,120800,6689142650,1626,1625,1626,1622,1779
20230802,120700,6686250909,1626,1628,1628,1618,3050
20230802,120600,6681302252,1629,1626,1630,1617,12100
20230802,120500,6661686380,1633,1632,1639,1626,7968
20230802,120400,6648696447,1639,1644,1644,1632,6756
20230802,120300,6637647861,1644,1637,1648,1637,7964
20230802,120200,6624554468,1637,1632,1638,1631,10838
20230802,120100,6606852430,1632,1629,1633,1629,3707
20230802,120000,6600813278,1629,1629,1629,1620,6007
20230802,115900,6591056251,1629,1635,1635,1629,4049
20230802,115800,6584453506,1635,1627,1635,1627,3932
20230802,115700,6578033474,1634,1633,1635,1633,3309
20230802,115600,6572627484,1634,1633,1635,1626,2302
20230802,115500,6568865499,1633,1625,1633,1625,313
20230802,115400,6568355761,1632,1632,1632,1624,6675
20230802,115300,6557475342,1633,1631,1633,1631,808
20230802,115200,6556156862,1624,1627,1633,1623,6567
20230802,115100,6545492872,1633,1631,1635,1631,8478
20230802,115000,6531653118,1631,1629,1633,1617,13348
20230802,114900,6509990422,1633,1626,1633,1619,7358
20230802,114800,6498033472,1626,1608,1628,1608,4420
20230802,114700,6490873445,1608,1631,1631,1599,63510
20230802,114600,6388697271,1631,1635,1643,1628,6657
20230802,114500,6377829978,1634,1639,1659,1631,4012
20230802,114400,6371251200,1633,1638,1639,1620,74570
20230802,114300,6249744470,1639,1657,1657,1638,17153
20230802,114200,6221556175,1657,1657,1659,1646,20732
20230802,114100,6187330171,1663,1662,1663,1662,3170
20230802,114000,6182061604,1662,1659,1664,1657,4728
20230802,113900,6174214043,1660,1659,1660,1652,1297
20230802,113800,6172064852,1659,1660,1660,1653,1978
20230802,113700,6168788734,1660,1654,1660,1654,2606
20230802,113600,6164474607,1654,1655,1655,1651,7570
20230802,113500,6151966453,1657,1654,1657,1654,2370
20230802,113400,6148045727,1655,1658,1658,1654,1367
20230802,113300,6145782146,1665,1665,1665,1654,647
20230802,113200,6144710915,1665,1655,1665,1654,4369
20230802,113100,6137482560,1666,1667,1668,1666,3045
20230802,113000,6132404363,1667,1661,1667,1650,19811
20230802,112900,6099534784,1661,1672,1672,1660,392
20230802,112800,6098883439,1672,1670,1674,1657,13009
20230802,112700,6077233417,1664,1670,1670,1664,4411
20230802,112600,6069881363,1670,1689,1689,1670,16751
20230802,112500,6041780526,1689,1687,1691,1682,9877
20230802,112400,6025124923,1690,1692,1692,1684,7701
20230802,112300,6012115910,1692,1683,1692,1683,61160
20230802,112200,5908824831,1682,1682,1683,1680,5027
20230802,112100,5900372845,1682,1679,1682,1678,4367
20230802,112000,5893040954,1681,1683,1685,1677,6462
20230802,111900,5882193812,1685,1679,1686,1679,16943
20230802,111800,5853666120,1682,1681,1682,1676,15441
20230802,111700,5827755666,1678,1681,1681,1676,4985
20230802,111600,5819379489,1681,1676,1681,1676,5424
20230802,111500,5810269839,1676,1676,1676,1672,5039
20230802,111400,5801827327,1676,1676,1680,1676,7144
20230802,111300,5789838397,1680,1671,1680,1671,6966
20230802,111200,5778171660,1671,1677,1677,1671,6812
20230802,111100,5766784498,1677,1670,1677,1670,12157
20230802,111000,5746475848,1667,1679,1680,1667,18538
20230802,110900,5715462935,1680,1674,1681,1674,11326
20230802,110800,5696467599,1674,1672,1681,1672,12881
20230802,110700,5674867191,1672,1670,1674,1670,7371
20230802,110600,5662534869,1671,1676,1683,1671,19809
20230802,110500,5629312152,1676,1660,1676,1660,14687
20230802,110400,5604753532,1658,1658,1658,1658,1
20230802,110300,5604751874,1656,1659,1669,1656,39839
20230802,110200,5538535013,1658,1652,1658,1652,5782
20230802,110100,5528955154,1651,1649,1654,1649,6177
20230802,110000,5518759330,1649,1639,1651,1639,11359
20230802,105900,5500051100,1639,1636,1639,1635,8169
20230802,105800,5486684829,1635,1641,1641,1635,19306
20230802,105700,5455030914,1641,1639,1643,1634,15092
20230802,105600,5430350841,1640,1640,1640,1631,33924
20230802,105500,5374941176,1641,1643,1652,1638,30181
20230802,105400,5325381086,1645,1646,1646,1642,9145
20230802,105300,5310350063,1647,1653,1653,1645,11546
20230802,105200,5291297301,1653,1643,1653,1639,23397
20230802,105100,5252776008,1644,1636,1644,1631,15257
20230802,105000,5227755867,1636,1655,1657,1630,77277
20230802,104900,5100671370,1656,1660,1660,1647,46593
20230802,104800,5023801898,1661,1658,1673,1651,31065
20230802,104700,4972180752,1666,1681,1683,1645,98141
20230802,104600,4808154677,1684,1691,1691,1680,30274
20230802,104500,4757210501,1691,1691,1691,1685,12242
20230802,104400,4736537709,1691,1693,1693,1685,29405
20230802,104300,4686894768,1694,1697,1699,1694,3168
20230802,104200,4681522398,1697,1686,1697,1686,7885
20230802,104100,4668188448,1685,1689,1697,1682,14639
20230802,104000,4643505578,1687,1697,1698,1686,10444
20230802,103900,4625846061,1697,1705,1705,1697,15427
20230802,103800,4599619830,1705,1704,1706,1700,5842
20230802,103700,4589662494,1702,1710,1712,1700,27789
20230802,103600,4542311810,1707,1690,1707,1690,11345
20230802,103500,4523043636,1690,1688,1691,1686,3393
20230802,103400,4517315267,1691,1680,1691,1678,23827
20230802,103300,4477276189,1680,1693,1696,1678,79708
20230802,103200,4343141327,1696,1708,1711,1693,23234
20230802,103100,4303634187,1708,1710,1718,1702,28989
20230802,103000,4254102080,1707,1691,1709,1691,57141
20230802,102900,4156955448,1690,1690,1690,1690,0
20230802,102800,4156955448,1690,1690,1690,1690,6258
20230802,102700,4146379428,1690,1692,1695,1690,14289
20230802,102600,4122207860,1692,1693,1699,1691,14352
20230802,102500,4097887033,1692,1695,1695,1690,25669
20230802,102400,4054455515,1695,1698,1699,1695,22999
20230802,102300,4015440805,1699,1701,1702,1697,27616
20230802,102200,3968502600,1702,1705,1709,1701,39400
20230802,102100,3901446781,1706,1711,1712,1706,21532
20230802,102000,3864648054,1710,1713,1716,1709,14299
20230802,101900,3840177601,1713,1712,1715,1712,9032
20230802,101800,3824706946,1715,1716,1717,1711,5775
20230802,101700,3814813178,1716,1715,1724,1715,18874
20230802,101600,3782403633,1711,1717,1717,1710,27595
20230802,101500,3735147591,1718,1719,1719,1717,4956
20230802,101400,3726632292,1720,1726,1726,1720,6676
20230802,101300,3715133753,1726,1719,1726,1716,8858
20230802,101200,3699898557,1714,1727,1727,1714,33776
20230802,101100,3641768334,1727,1736,1736,1723,36079
20230802,101000,3579355878,1739,1737,1739,1735,3964
20230802,100900,3572470874,1737,1745,1745,1735,24703
20230802,100800,3529520753,1745,1742,1745,1741,9376
20230802,100700,3513186505,1742,1741,1744,1741,5139
20230802,100600,3504232761,1741,1741,1742,1740,5391
20230802,100500,3494845878,1740,1740,1741,1737,9794
20230802,100400,3477811075,1741,1749,1749,1741,12926
20230802,100300,3455261494,1750,1750,1750,1745,7702
20230802,100200,3441815294,1750,1745,1750,1742,4112
20230802,100100,3434630009,1745,1749,1749,1739,3542
20230802,100000,3428454200,1740,1766,1767,1740,38624
20230802,095900,3360916959,1761,1769,1770,1760,17238
20230802,095800,3330448943,1760,1773,1773,1760,31005
20230802,095700,3275682291,1773,1773,1773,1771,6033
20230802,095600,3264991752,1774,1780,1780,1772,7333
20230802,095500,3251986374,1780,1778,1780,1773,3356
20230802,095400,3246028231,1779,1778,1779,1773,3495
20230802,095300,3239818823,1781,1777,1781,1773,9104
20230802,095200,3223642774,1773,1784,1784,1772,26245
20230802,095100,3177030861,1783,1799,1800,1783,13786
20230802,095000,3152393895,1800,1787,1800,1787,4682
20230802,094900,3144004926,1799,1787,1799,1786,9097
20230802,094800,3127714163,1786,1774,1786,1774,12625
20230802,094700,3105273955,1774,1767,1777,1767,1319
20230802,094600,3102935806,1767,1777,1777,1765,22299
20230802,094500,3063418201,1777,1787,1787,1773,18481
20230802,094400,3030513655,1787,1809,1809,1786,16539
20230802,094300,3000807285,1809,1806,1820,1797,17358
20230802,094200,2969409448,1807,1798,1808,1793,11840
20230802,094100,2948102515,1798,1790,1799,1790,14588
20230802,094000,2921908980,1790,1784,1790,1783,6230
20230802,093900,2910772746,1785,1786,1786,1783,10759
20230802,093800,2891575768,1786,1783,1790,1780,27084
20230802,093700,2843215688,1783,1775,1784,1775,22648
20230802,093600,2802850404,1780,1758,1780,1755,53169
20230802,093500,2708973691,1758,1753,1758,1751,28461
20230802,093400,2659015703,1753,1731,1753,1722,51424
20230802,093300,2569747250,1730,1752,1753,1730,85041
20230802,093200,2421458559,1753,1756,1757,1750,20908
20230802,093100,2384815399,1757,1757,1760,1749,34193
20230802,093000,2324839101,1757,1768,1768,1744,62982
20230802,092900,2214525429,1768,1812,1812,1765,71881
20230802,092800,2085675857,1811,1817,1820,1810,9810
20230802,092700,2067887781,1818,1810,1826,1810,4874
20230802,092600,2059025532,1810,1817,1827,1800,54446
20230802,092500,1960551530,1817,1825,1825,1804,23670
20230802,092400,1917748672,1822,1826,1840,1812,43643
20230802,092300,1838057232,1824,1851,1851,1822,52409
20230802,092200,1741625650,1851,1859,1860,1851,36620
20230802,092100,1673644959,1859,1860,1862,1855,19809
20230802,092000,1636832245,1870,1864,1872,1860,21127
20230802,091900,1597506062,1861,1869,1878,1858,40513
20230802,091800,1522006852,1869,1870,1888,1860,41118
20230802,091700,1445003456,1860,1896,1896,1857,38046
20230802,091600,1373529620,1895,1907,1919,1895,49262
20230802,091500,1279850806,1906,1912,1915,1906,24629
20230802,091400,1232790641,1912,1922,1924,1912,62832
20230802,091300,1112244818,1923,1932,1932,1923,5317
20230802,091200,1102005748,1922,1922,1932,1922,1123
20230802,091100,1099844026,1921,1938,1938,1921,11823
20230802,091000,1077025302,1931,1921,1939,1917,18261
20230802,090900,1041751348,1917,1918,1930,1915,21762
20230802,090800,999988658,1917,1932,1932,1917,39536
20230802,090700,923856743,1931,1910,1932,1902,74569
20230802,090600,780562892,1914,1838,1914,1838,58905
20230802,090500,670229773,1846,1820,1861,1800,63294
20230802,090400,555121325,1820,1840,1840,1820,38216
20230802,090300,485257920,1840,1890,1902,1840,94005
20230802,090200,308360486,1877,1877,1890,1877,35431
20230802,090100,241854775,1820,1820,1820,1820,0
20230802,090000,241854775,1820,2000,2000,1820,122789