KissMeData/034830/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190900,778916322,1252,1252,1252,1252,9298
20230802,190800,778916322,1252,1252,1252,1252,0
20230802,190700,778916322,1252,1252,1252,1252,0
20230802,190600,778916322,1252,1252,1252,1252,0
20230802,190500,778916322,1252,1252,1252,1252,0
20230802,190400,778916322,1252,1252,1252,1252,0
20230802,190300,778916322,1252,1252,1252,1252,0
20230802,190200,778916322,1252,1252,1252,1252,0
20230802,190100,778916322,1252,1252,1252,1252,0
20230802,190000,778916322,1252,1252,1252,1252,0
20230802,185900,778916322,1252,1252,1252,1252,0
20230802,185800,778916322,1252,1252,1252,1252,0
20230802,185700,778916322,1252,1252,1252,1252,0
20230802,185600,778916322,1252,1252,1252,1252,0
20230802,185500,778916322,1252,1252,1252,1252,0
20230802,185400,778916322,1252,1252,1252,1252,0
20230802,185300,778916322,1252,1252,1252,1252,0
20230802,185200,778916322,1252,1252,1252,1252,0
20230802,185100,778916322,1252,1252,1252,1252,0
20230802,185000,778916322,1252,1252,1252,1252,0
20230802,184900,778916322,1252,1252,1252,1252,0
20230802,184800,778916322,1252,1252,1252,1252,0
20230802,184700,778916322,1252,1252,1252,1252,0
20230802,184600,778916322,1252,1252,1252,1252,0
20230802,184500,778916322,1252,1252,1252,1252,0
20230802,184400,778916322,1252,1252,1252,1252,0
20230802,184300,778916322,1252,1252,1252,1252,0
20230802,184200,778916322,1252,1252,1252,1252,0
20230802,184100,778916322,1252,1252,1252,1252,0
20230802,184000,778916322,1252,1252,1252,1252,0
20230802,183900,778916322,1252,1252,1252,1252,9298
20230802,183800,778916322,1252,1252,1252,1252,0
20230802,183700,778916322,1252,1252,1252,1252,0
20230802,183600,778916322,1252,1252,1252,1252,0
20230802,183500,778916322,1252,1252,1252,1252,0
20230802,183400,778916322,1252,1252,1252,1252,0
20230802,183300,778916322,1252,1252,1252,1252,0
20230802,183200,778916322,1252,1252,1252,1252,0
20230802,183100,778916322,1252,1252,1252,1252,0
20230802,183000,778916322,1252,1252,1252,1252,0
20230802,182900,778916322,1252,1252,1252,1252,0
20230802,182800,778916322,1252,1252,1252,1252,0
20230802,182700,778916322,1252,1252,1252,1252,0
20230802,182600,778916322,1252,1252,1252,1252,0
20230802,182500,778916322,1252,1252,1252,1252,0
20230802,182400,778916322,1252,1252,1252,1252,0
20230802,182300,778916322,1252,1252,1252,1252,0
20230802,182200,778916322,1252,1252,1252,1252,0
20230802,182100,778916322,1252,1252,1252,1252,0
20230802,182000,778916322,1252,1252,1252,1252,0
20230802,181900,778916322,1252,1252,1252,1252,0
20230802,181800,778916322,1252,1252,1252,1252,0
20230802,181700,778916322,1252,1252,1252,1252,0
20230802,181600,778916322,1252,1252,1252,1252,0
20230802,181500,778916322,1252,1252,1252,1252,0
20230802,181400,778916322,1252,1252,1252,1252,0
20230802,181300,778916322,1252,1252,1252,1252,0
20230802,181200,778916322,1252,1252,1252,1252,0
20230802,181100,778916322,1252,1252,1252,1252,0
20230802,181000,778916322,1252,1252,1252,1252,0
20230802,180900,778916322,1252,1252,1252,1252,9298
20230802,180800,778916322,1252,1252,1252,1252,0
20230802,180700,778916322,1252,1252,1252,1252,0
20230802,180600,778916322,1252,1252,1252,1252,0
20230802,180500,778916322,1252,1252,1252,1252,0
20230802,180400,778916322,1252,1252,1252,1252,0
20230802,180300,778916322,1252,1252,1252,1252,0
20230802,180200,778916322,1252,1252,1252,1252,0
20230802,180100,778916322,1252,1252,1252,1252,0
20230802,180000,778916322,1252,1252,1252,1252,0
20230802,175900,778916322,1252,1252,1252,1252,0
20230802,175800,778916322,1252,1252,1252,1252,0
20230802,175700,778916322,1252,1252,1252,1252,0
20230802,175600,778916322,1252,1252,1252,1252,0
20230802,175500,778916322,1252,1252,1252,1252,0
20230802,175400,778916322,1252,1252,1252,1252,0
20230802,175300,778916322,1252,1252,1252,1252,0
20230802,175200,778916322,1252,1252,1252,1252,0
20230802,175100,778916322,1252,1252,1252,1252,0
20230802,175000,778916322,1252,1252,1252,1252,0
20230802,174900,778916322,1252,1252,1252,1252,0
20230802,174800,778916322,1252,1252,1252,1252,0
20230802,174700,778916322,1252,1252,1252,1252,0
20230802,174600,778916322,1252,1252,1252,1252,0
20230802,174500,778916322,1252,1252,1252,1252,0
20230802,174400,778916322,1252,1252,1252,1252,0
20230802,174300,778916322,1252,1252,1252,1252,0
20230802,174200,778916322,1252,1252,1252,1252,0
20230802,174100,778916322,1252,1252,1252,1252,0
20230802,174000,778916322,1252,1252,1252,1252,0
20230802,173900,778916322,1252,1252,1252,1252,9298
20230802,173800,778916322,1252,1252,1252,1252,0
20230802,173700,778916322,1252,1252,1252,1252,0
20230802,173600,778916322,1252,1252,1252,1252,0
20230802,173500,778916322,1252,1252,1252,1252,0
20230802,173400,778916322,1252,1252,1252,1252,0
20230802,173300,778916322,1252,1252,1252,1252,0
20230802,173200,778916322,1252,1252,1252,1252,0
20230802,173100,778916322,1252,1252,1252,1252,0
20230802,173000,778916322,1252,1252,1252,1252,0
20230802,172900,778916322,1252,1252,1252,1252,0
20230802,172800,778916322,1252,1252,1252,1252,0
20230802,172700,778916322,1252,1252,1252,1252,0
20230802,172600,778916322,1252,1252,1252,1252,0
20230802,172500,778916322,1252,1252,1252,1252,0
20230802,172400,778916322,1252,1252,1252,1252,0
20230802,172300,778916322,1252,1252,1252,1252,0
20230802,172200,778916322,1252,1252,1252,1252,0
20230802,172100,778916322,1252,1252,1252,1252,0
20230802,172000,778916322,1252,1252,1252,1252,0
20230802,171900,778916322,1252,1252,1252,1252,0
20230802,171800,778916322,1252,1252,1252,1252,0
20230802,171700,778916322,1252,1252,1252,1252,0
20230802,171600,778916322,1252,1252,1252,1252,0
20230802,171500,778916322,1252,1252,1252,1252,0
20230802,171400,778916322,1252,1252,1252,1252,0
20230802,171300,778916322,1252,1252,1252,1252,0
20230802,171200,778916322,1252,1252,1252,1252,0
20230802,171100,778916322,1252,1252,1252,1252,0
20230802,171000,778916322,1252,1252,1252,1252,0
20230802,170900,778916322,1252,1252,1252,1252,9298
20230802,170800,778916322,1252,1252,1252,1252,0
20230802,170700,778916322,1252,1252,1252,1252,0
20230802,170600,778916322,1252,1252,1252,1252,0
20230802,170500,778916322,1252,1252,1252,1252,0
20230802,170400,778916322,1252,1252,1252,1252,0
20230802,170300,778916322,1252,1252,1252,1252,0
20230802,170200,778916322,1252,1252,1252,1252,0
20230802,170100,778916322,1252,1252,1252,1252,0
20230802,170000,778916322,1252,1252,1252,1252,0
20230802,165900,778916322,1252,1252,1252,1252,0
20230802,165800,778916322,1252,1252,1252,1252,0
20230802,165700,778916322,1252,1252,1252,1252,0
20230802,165600,778916322,1252,1252,1252,1252,0
20230802,165500,778916322,1252,1252,1252,1252,0
20230802,165400,778916322,1252,1252,1252,1252,0
20230802,165300,778916322,1252,1252,1252,1252,0
20230802,165200,778916322,1252,1252,1252,1252,0
20230802,165100,778916322,1252,1252,1252,1252,0
20230802,165000,778916322,1252,1252,1252,1252,0
20230802,164900,778916322,1252,1252,1252,1252,0
20230802,164800,778916322,1252,1252,1252,1252,0
20230802,164700,778916322,1252,1252,1252,1252,0
20230802,164600,778916322,1252,1252,1252,1252,0
20230802,164500,778916322,1252,1252,1252,1252,0
20230802,164400,778916322,1252,1252,1252,1252,0
20230802,164300,778916322,1252,1252,1252,1252,0
20230802,164200,778916322,1252,1252,1252,1252,0
20230802,164100,778916322,1252,1252,1252,1252,0
20230802,164000,778916322,1252,1252,1252,1252,0
20230802,163900,778916322,1252,1252,1252,1252,9298
20230802,163800,778916322,1252,1252,1252,1252,0
20230802,163700,778916322,1252,1252,1252,1252,0
20230802,163600,778916322,1252,1252,1252,1252,0
20230802,163500,778916322,1252,1252,1252,1252,0
20230802,163400,778916322,1252,1252,1252,1252,0
20230802,163300,778916322,1252,1252,1252,1252,0
20230802,163200,778916322,1252,1252,1252,1252,0
20230802,163100,778916322,1252,1252,1252,1252,0
20230802,163000,778916322,1252,1252,1252,1252,0
20230802,162900,778916322,1252,1252,1252,1252,0
20230802,162800,778916322,1252,1252,1252,1252,0
20230802,162700,778916322,1252,1252,1252,1252,0
20230802,162600,778916322,1252,1252,1252,1252,0
20230802,162500,778916322,1252,1252,1252,1252,0
20230802,162400,778916322,1252,1252,1252,1252,0
20230802,162300,778916322,1252,1252,1252,1252,0
20230802,162200,778916322,1252,1252,1252,1252,0
20230802,162100,778916322,1252,1252,1252,1252,0
20230802,162000,778916322,1252,1252,1252,1252,0
20230802,161900,778916322,1252,1252,1252,1252,0
20230802,161800,778916322,1252,1252,1252,1252,0
20230802,161700,778916322,1252,1252,1252,1252,0
20230802,161600,778916322,1252,1252,1252,1252,0
20230802,161500,778916322,1252,1252,1252,1252,0
20230802,161400,778916322,1252,1252,1252,1252,0
20230802,161300,778916322,1252,1252,1252,1252,0
20230802,161200,778916322,1252,1252,1252,1252,0
20230802,161100,778916322,1252,1252,1252,1252,0
20230802,161000,778916322,1252,1252,1252,1252,0
20230802,160900,778916322,1252,1252,1252,1252,9298
20230802,160800,778916322,1252,1252,1252,1252,0
20230802,160700,778916322,1252,1252,1252,1252,0
20230802,160600,778916322,1252,1252,1252,1252,0
20230802,160500,778916322,1252,1252,1252,1252,0
20230802,160400,778916322,1252,1252,1252,1252,0
20230802,160300,778916322,1252,1252,1252,1252,0
20230802,160200,778916322,1252,1252,1252,1252,0
20230802,160100,778916322,1252,1252,1252,1252,0
20230802,160000,778916322,1252,1252,1252,1252,0
20230802,155900,778916322,1252,1252,1252,1252,0
20230802,155800,778916322,1252,1252,1252,1252,0
20230802,155700,778916322,1252,1252,1252,1252,0
20230802,155600,778916322,1252,1252,1252,1252,0
20230802,155500,778916322,1252,1252,1252,1252,0
20230802,155400,778916322,1252,1252,1252,1252,0
20230802,155300,778916322,1252,1252,1252,1252,0
20230802,155200,778916322,1252,1252,1252,1252,0
20230802,155100,778916322,1252,1252,1252,1252,0
20230802,155000,778916322,1252,1252,1252,1252,0
20230802,154900,778916322,1252,1252,1252,1252,0
20230802,154800,778916322,1252,1252,1252,1252,0
20230802,154700,778916322,1252,1252,1252,1252,0
20230802,154600,778916322,1252,1252,1252,1252,0
20230802,154500,778916322,1252,1252,1252,1252,0
20230802,154400,778916322,1252,1252,1252,1252,0
20230802,154300,778916322,1252,1252,1252,1252,0
20230802,154200,778916322,1252,1252,1252,1252,0
20230802,154100,778916322,1252,1252,1252,1252,0
20230802,154000,778916322,1252,1252,1252,1252,0
20230802,153900,778916322,1252,1252,1252,1252,9298
20230802,153800,778916322,1252,1252,1252,1252,0
20230802,153700,778916322,1252,1252,1252,1252,0
20230802,153600,778916322,1252,1252,1252,1252,0
20230802,153500,778916322,1252,1252,1252,1252,0
20230802,153400,778916322,1252,1252,1252,1252,0
20230802,153300,778916322,1252,1252,1252,1252,0
20230802,153200,778916322,1252,1252,1252,1252,0
20230802,153100,778916322,1252,1252,1252,1252,0
20230802,153000,778916322,1252,1252,1252,1252,9298
20230802,152900,767275226,1252,1252,1252,1252,0
20230802,152800,767275226,1252,1252,1252,1252,0
20230802,152700,767275226,1252,1252,1252,1252,0
20230802,152600,767275226,1252,1252,1252,1252,0
20230802,152500,767275226,1252,1252,1252,1252,0
20230802,152400,767275226,1252,1252,1252,1252,0
20230802,152300,767275226,1252,1252,1252,1252,0
20230802,152200,767275226,1252,1252,1252,1252,0
20230802,152100,767275226,1252,1252,1252,1252,0
20230802,152000,767275226,1252,1252,1252,1252,0
20230802,151900,767275226,1252,1253,1255,1252,930
20230802,151800,766109716,1255,1253,1255,1253,696
20230802,151700,765237626,1254,1253,1254,1252,15064
20230802,151600,746363346,1254,1255,1255,1254,13
20230802,151500,746347034,1255,1254,1255,1253,392
20230802,151400,745855653,1255,1255,1255,1255,1
20230802,151300,745854398,1255,1255,1255,1255,201
20230802,151200,745602143,1254,1255,1255,1254,101
20230802,151100,745475389,1255,1254,1255,1253,2179
20230802,151000,742743275,1255,1254,1255,1253,551
20230802,150900,742052869,1255,1252,1255,1252,2003
20230802,150800,739545107,1252,1253,1253,1252,310
20230802,150700,739156985,1255,1255,1255,1255,101
20230802,150600,739030230,1255,1255,1255,1255,30
20230802,150500,738992580,1255,1253,1255,1252,803
20230802,150400,737986287,1252,1252,1252,1252,0
20230802,150300,737986287,1252,1252,1252,1252,1
20230802,150200,737985035,1252,1252,1252,1252,710
20230802,150100,737096115,1255,1255,1255,1255,79
20230802,150000,736996970,1255,1252,1255,1252,629
20230802,145900,736209372,1252,1254,1255,1252,337
20230802,145800,735787435,1255,1255,1255,1252,3079
20230802,145700,731931613,1254,1254,1254,1254,412
20230802,145600,731414965,1252,1254,1254,1252,552
20230802,145500,730723811,1252,1253,1253,1252,352
20230802,145400,730282968,1253,1253,1255,1253,571
20230802,145300,729567451,1255,1255,1255,1255,6
20230802,145200,729559921,1253,1253,1255,1253,386
20230802,145100,729076215,1255,1255,1255,1255,10
20230802,145000,729063665,1253,1253,1255,1253,217
20230802,144900,728791690,1253,1255,1255,1253,546
20230802,144800,728107480,1255,1253,1255,1253,626
20230802,144700,727323068,1255,1253,1255,1253,172
20230802,144600,727107294,1253,1253,1253,1253,30
20230802,144500,727069704,1253,1254,1255,1252,585
20230802,144400,726336666,1255,1255,1255,1255,9
20230802,144300,726325371,1255,1255,1255,1254,869
20230802,144200,725235252,1254,1254,1254,1254,0
20230802,144100,725235252,1254,1254,1255,1254,69
20230802,144000,725148701,1255,1253,1255,1253,660
20230802,143900,724321595,1253,1253,1253,1253,0
20230802,143800,724321595,1253,1255,1255,1253,2548
20230802,143700,721128896,1254,1254,1254,1254,0
20230802,143600,721128896,1254,1254,1254,1253,1556
20230802,143500,719177716,1253,1253,1253,1253,444
20230802,143400,718621384,1253,1255,1255,1253,66
20230802,143300,718538642,1253,1253,1253,1253,489
20230802,143200,717925925,1253,1253,1255,1253,565
20230802,143100,717217916,1253,1253,1253,1253,4
20230802,143000,717212904,1253,1253,1255,1253,377
20230802,142900,716740485,1253,1253,1255,1253,655
20230802,142800,715919714,1253,1253,1253,1253,0
20230802,142700,715919714,1253,1254,1255,1253,417
20230802,142600,715396954,1254,1254,1254,1254,0
20230802,142500,715396954,1254,1254,1255,1254,326
20230802,142400,714988124,1254,1254,1254,1254,100
20230802,142300,714862724,1254,1253,1255,1253,1060
20230802,142200,713534041,1253,1253,1253,1253,4
20230802,142100,713529029,1253,1255,1255,1253,61
20230802,142000,713452526,1255,1254,1255,1254,1845
20230802,141900,711138830,1255,1255,1255,1254,4103
20230802,141800,705992566,1255,1256,1256,1254,5797
20230802,141700,698720635,1255,1256,1256,1255,315
20230802,141600,698325299,1256,1256,1256,1255,99
20230802,141500,698200999,1255,1256,1256,1255,226
20230802,141400,697917363,1255,1256,1256,1255,73
20230802,141300,697825720,1255,1256,1256,1255,607
20230802,141200,697063928,1255,1256,1256,1255,68
20230802,141100,696978562,1256,1255,1256,1255,103
20230802,141000,696849257,1255,1255,1256,1255,472
20230802,140900,696256868,1255,1255,1256,1255,65
20230802,140800,696175271,1255,1255,1255,1255,706
20230802,140700,695289241,1255,1255,1256,1255,71
20230802,140600,695200109,1255,1255,1255,1255,0
20230802,140500,695200109,1255,1255,1257,1255,183
20230802,140400,694970396,1255,1255,1255,1255,344
20230802,140300,694538676,1255,1256,1257,1255,132
20230802,140200,694372875,1257,1256,1257,1256,746
20230802,140100,693435889,1256,1256,1257,1256,60
20230802,140000,693360510,1256,1256,1257,1256,69
20230802,135900,693273820,1255,1255,1255,1255,0
20230802,135800,693273820,1255,1255,1257,1255,668
20230802,135700,692435430,1257,1257,1257,1257,1
20230802,135600,692434173,1255,1256,1257,1255,179
20230802,135500,692209363,1256,1256,1256,1256,4
20230802,135400,692204339,1256,1256,1257,1256,61
20230802,135300,692127702,1257,1255,1257,1255,2718
20230802,135200,688714424,1256,1256,1256,1255,609
20230802,135100,687949562,1256,1255,1256,1255,8
20230802,135000,687939519,1256,1256,1256,1255,1779
20230802,134900,685706490,1255,1255,1256,1255,1087
20230802,134800,684341974,1255,1255,1255,1255,0
20230802,134700,684341974,1255,1255,1256,1255,1246
20230802,134600,682778220,1256,1256,1256,1256,13
20230802,134500,682761892,1255,1255,1256,1255,72
20230802,134400,682671503,1255,1255,1255,1255,4
20230802,134300,682666483,1257,1257,1257,1255,2345
20230802,134200,679721398,1256,1256,1256,1256,4
20230802,134100,679716374,1256,1257,1257,1256,84
20230802,134000,679610825,1257,1256,1257,1256,525
20230802,133900,678950943,1257,1257,1257,1257,1
20230802,133800,678949686,1256,1257,1258,1255,63
20230802,133700,678870555,1258,1256,1258,1255,2082
20230802,133600,676256020,1257,1258,1259,1257,4848
20230802,133500,670162022,1258,1258,1258,1258,21
20230802,133400,670135604,1259,1257,1259,1257,1081
20230802,133300,668774752,1257,1257,1259,1257,45
20230802,133200,668718131,1259,1257,1259,1257,367
20230802,133100,668256156,1257,1259,1259,1257,7
20230802,133000,668247351,1259,1257,1259,1257,373
20230802,132900,667778374,1258,1258,1259,1257,352
20230802,132800,667335848,1258,1257,1258,1257,17
20230802,132700,667314470,1258,1258,1259,1257,68
20230802,132600,667228964,1257,1259,1259,1257,551
20230802,132500,666535331,1257,1257,1259,1257,380
20230802,132400,666057021,1257,1258,1258,1257,125
20230802,132300,665899877,1258,1258,1258,1257,189
20230802,132200,665662186,1258,1258,1258,1258,3061
20230802,132100,661811448,1259,1258,1259,1258,90
20230802,132000,661698208,1259,1258,1259,1258,803
20230802,131900,660687379,1258,1258,1258,1258,0
20230802,131800,660687379,1258,1258,1259,1258,65
20230802,131700,660605587,1259,1259,1259,1259,400
20230802,131600,660101987,1258,1258,1259,1258,71
20230802,131500,660012642,1259,1258,1259,1258,14
20230802,131400,659995020,1259,1258,1259,1258,65
20230802,131300,659913225,1258,1258,1258,1258,4
20230802,131200,659908193,1259,1259,1259,1258,73
20230802,131100,659816326,1258,1258,1258,1258,4
20230802,131000,659811294,1259,1258,1259,1258,3462
20230802,130900,655454153,1258,1258,1259,1258,84
20230802,130800,655348440,1258,1258,1258,1258,0
20230802,130700,655348440,1258,1258,1259,1258,70
20230802,130600,655260355,1259,1258,1259,1258,121
20230802,130500,655108020,1259,1259,1259,1258,80
20230802,130400,655007340,1259,1260,1260,1259,467
20230802,130300,654418931,1260,1258,1260,1258,70
20230802,130200,654330791,1258,1258,1258,1258,2054
20230802,130100,651746859,1258,1258,1260,1258,67
20230802,130000,651662517,1258,1258,1260,1258,66
20230802,125900,651579443,1258,1259,1259,1258,2197
20230802,125800,648813443,1259,1259,1260,1259,72
20230802,125700,648722767,1259,1259,1259,1259,4
20230802,125600,648717731,1260,1259,1260,1259,69
20230802,125500,648630831,1259,1259,1259,1259,1004
20230802,125400,647366795,1260,1260,1260,1259,213
20230802,125300,647098455,1260,1259,1260,1259,12
20230802,125200,647083339,1260,1259,1260,1259,65
20230802,125100,647001478,1259,1260,1260,1259,204
20230802,125000,646744442,1260,1259,1260,1258,2061
20230802,124900,644148183,1259,1259,1260,1259,67
20230802,124800,644063807,1259,1259,1259,1259,4
20230802,124700,644058771,1260,1258,1260,1258,65
20230802,124600,643976951,1258,1259,1259,1258,1618
20230802,124500,641940115,1260,1259,1260,1259,69
20230802,124400,641853215,1259,1259,1259,1259,4
20230802,124300,641848179,1260,1260,1260,1259,733
20230802,124200,640924638,1260,1261,1261,1260,6073
20230802,124100,633272300,1261,1260,1261,1260,486
20230802,124000,632659500,1260,1260,1261,1260,81
20230802,123900,632557403,1260,1260,1261,1260,69
20230802,123800,632470415,1260,1260,1261,1260,74
20230802,123700,632377145,1260,1260,1261,1260,24
20230802,123600,632346895,1261,1262,1262,1260,1136
20230802,123500,630915127,1261,1261,1261,1261,4
20230802,123400,630910083,1262,1261,1262,1261,165
20230802,123300,630701892,1261,1261,1261,1261,8
20230802,123200,630691804,1262,1261,1262,1261,69
20230802,123100,630604767,1261,1262,1262,1261,14
20230802,123000,630587103,1262,1262,1262,1261,78
20230802,122900,630488706,1261,1261,1262,1261,78
20230802,122800,630390313,1261,1262,1262,1261,48
20230802,122700,630329741,1262,1260,1262,1260,42
20230802,122600,630276817,1260,1261,1261,1260,14
20230802,122500,630259167,1261,1261,1263,1261,167
20230802,122400,630048480,1261,1263,1263,1261,8
20230802,122300,630038384,1263,1260,1263,1260,68
20230802,122200,629952585,1260,1263,1263,1260,11
20230802,122100,629938707,1263,1260,1263,1260,64
20230802,122000,629857992,1260,1260,1263,1260,1746
20230802,121900,627657915,1260,1261,1262,1260,1102
20230802,121800,626267563,1261,1261,1264,1261,68
20230802,121700,626181734,1260,1260,1260,1260,4
20230802,121600,626176694,1264,1260,1264,1260,63
20230802,121500,626097218,1264,1260,1264,1260,112
20230802,121400,625956066,1264,1262,1264,1260,83
20230802,121300,625851334,1260,1262,1262,1260,3156
20230802,121200,621868470,1265,1262,1265,1262,61
20230802,121100,621791422,1262,1263,1265,1262,140
20230802,121000,621614394,1263,1264,1264,1262,2767
20230802,120900,618117045,1264,1265,1266,1264,116
20230802,120800,617970360,1265,1265,1265,1265,254
20230802,120700,617649050,1266,1265,1266,1265,68
20230802,120600,617563001,1265,1266,1266,1265,13
20230802,120500,617546547,1266,1266,1266,1265,1048
20230802,120400,616220802,1265,1267,1267,1265,525
20230802,120300,615556146,1266,1267,1267,1266,1870
20230802,120200,613187778,1266,1267,1267,1266,307
20230802,120100,612798913,1268,1268,1268,1267,394
20230802,120000,612299360,1268,1269,1270,1268,2072
20230802,115900,609668756,1270,1268,1270,1267,7195
20230802,115800,600534137,1266,1267,1270,1266,11170
20230802,115700,586361658,1265,1269,1269,1264,4251
20230802,115600,580972802,1269,1265,1269,1264,11486
20230802,115500,566415362,1266,1264,1266,1264,13756
20230802,115400,549017544,1263,1263,1264,1262,5943
20230802,115300,541511077,1263,1264,1264,1263,2026
20230802,115200,538951239,1262,1262,1264,1262,5618
20230802,115100,531853723,1263,1263,1264,1263,14097
20230802,115000,514035991,1263,1263,1263,1263,575
20230802,114900,513309766,1263,1263,1263,1259,1899
20230802,114800,510915232,1263,1263,1264,1263,4674
20230802,114700,505008856,1263,1262,1264,1261,4035
20230802,114600,499915890,1262,1262,1263,1262,824
20230802,114500,498875995,1262,1262,1262,1262,732
20230802,114400,497952211,1262,1261,1262,1261,976
20230802,114300,496720745,1261,1260,1261,1260,497
20230802,114200,496094029,1260,1261,1261,1260,11810
20230802,114100,481213422,1260,1260,1260,1259,1352
20230802,114000,479509955,1261,1261,1261,1261,689
20230802,113900,478641126,1259,1262,1262,1259,958
20230802,113800,477433341,1262,1261,1262,1261,1052
20230802,113700,476106266,1261,1259,1261,1259,1652
20230802,113600,474023915,1260,1259,1260,1259,6499
20230802,113500,465837144,1259,1259,1260,1258,909
20230802,113400,464692875,1259,1260,1260,1259,614
20230802,113300,463919836,1260,1260,1260,1260,490
20230802,113200,463302436,1259,1259,1260,1259,1829
20230802,113100,460999325,1260,1259,1260,1259,1180
20230802,113000,459512879,1260,1259,1260,1259,1084
20230802,112900,458148113,1259,1260,1260,1259,491
20230802,112800,457529454,1258,1258,1258,1258,1236
20230802,112700,455974566,1257,1257,1260,1257,12494
20230802,112600,440241857,1256,1257,1257,1256,436
20230802,112500,439693835,1257,1258,1258,1257,1629
20230802,112400,437646136,1258,1258,1258,1258,495
20230802,112300,437023426,1258,1259,1259,1258,3248
20230802,112200,432937342,1259,1259,1259,1259,498
20230802,112100,432310360,1258,1259,1259,1258,664
20230802,112000,431475034,1258,1258,1259,1258,255
20230802,111900,431154228,1258,1259,1260,1258,501
20230802,111800,430523463,1259,1259,1259,1259,972
20230802,111700,429299715,1259,1259,1259,1259,502
20230802,111600,428667697,1259,1259,1259,1258,801
20230802,111500,427659239,1259,1257,1259,1257,6603
20230802,111400,419353012,1256,1258,1258,1256,719
20230802,111300,418449242,1257,1257,1257,1257,968
20230802,111200,417232466,1257,1256,1257,1256,3503
20230802,111100,412829669,1256,1257,1257,1255,1668
20230802,111000,410735656,1257,1257,1257,1257,942
20230802,110900,409551562,1257,1257,1257,1257,797
20230802,110800,408549733,1257,1256,1257,1256,7643
20230802,110700,398950118,1255,1255,1256,1255,2017
20230802,110600,396418767,1256,1257,1257,1256,1627
20230802,110500,394374715,1257,1256,1257,1256,672
20230802,110400,393530673,1256,1256,1256,1256,497
20230802,110300,392906441,1256,1256,1256,1255,1001
20230802,110200,391649186,1255,1254,1255,1254,3086
20230802,110100,387779045,1255,1256,1256,1255,1699
20230802,110000,385645312,1256,1256,1256,1256,108
20230802,105900,385509664,1256,1256,1256,1255,6067
20230802,105800,377890512,1256,1255,1256,1255,2008
20230802,105700,375370465,1255,1256,1256,1255,1290
20230802,105600,373751505,1256,1257,1257,1256,4350
20230802,105500,368287873,1255,1255,1257,1255,6501
20230802,105400,360127544,1255,1258,1258,1255,3166
20230802,105300,356152550,1258,1261,1261,1258,1696
20230802,105200,354014384,1261,1260,1262,1260,6128
20230802,105100,346280905,1260,1256,1263,1256,15327
20230802,105000,326942230,1257,1253,1265,1253,56636
20230802,104900,255704564,1252,1252,1252,1252,254
20230802,104800,255386556,1253,1253,1253,1253,1
20230802,104700,255385303,1253,1253,1253,1253,0
20230802,104600,255385303,1253,1253,1253,1253,5
20230802,104500,255379038,1253,1253,1253,1253,0
20230802,104400,255379038,1253,1253,1253,1253,0
20230802,104300,255379038,1253,1253,1253,1251,1310
20230802,104200,253740164,1253,1253,1253,1253,0
20230802,104100,253740164,1253,1253,1253,1252,400
20230802,104000,253239163,1253,1252,1253,1252,690
20230802,103900,252375281,1252,1252,1252,1252,52
20230802,103800,252310177,1252,1251,1252,1251,1377
20230802,103700,250587549,1252,1252,1252,1252,51
20230802,103600,250523697,1251,1251,1252,1250,1249
20230802,103500,248961442,1251,1252,1252,1251,3314
20230802,103400,244815314,1252,1252,1252,1252,501
20230802,103300,244188062,1253,1253,1253,1253,10
20230802,103200,244175532,1253,1253,1253,1253,13
20230802,103100,244159243,1253,1254,1254,1253,112
20230802,103000,244018906,1255,1255,1255,1255,9
20230802,102900,244007611,1255,1255,1255,1255,0
20230802,102800,244007611,1255,1254,1255,1254,1006
20230802,102700,242746081,1254,1255,1255,1254,323
20230802,102600,242341029,1254,1254,1254,1254,5155
20230802,102500,235876659,1252,1252,1252,1252,500
20230802,102400,235250659,1254,1252,1254,1252,705
20230802,102300,234367294,1250,1250,1250,1250,0
20230802,102200,234367294,1250,1251,1251,1250,500
20230802,102100,233742291,1249,1249,1249,1249,0
20230802,102000,233742291,1249,1255,1255,1249,2010
20230802,101900,231230399,1255,1255,1255,1255,346
20230802,101800,230796169,1255,1254,1255,1254,5217
20230802,101700,224250581,1254,1254,1254,1254,0
20230802,101600,224250581,1254,1254,1255,1254,4877
20230802,101500,218134822,1253,1253,1253,1253,3977
20230802,101400,213151641,1252,1252,1252,1252,4263
20230802,101300,207814365,1252,1252,1252,1250,23571
20230802,101200,178348167,1250,1252,1252,1250,2246
20230802,101100,175540665,1252,1251,1253,1251,3548
20230802,101000,171102088,1250,1250,1250,1250,0
20230802,100900,171102088,1250,1253,1253,1250,4000
20230802,100800,166099240,1254,1252,1254,1252,2658
20230802,100700,162768804,1253,1252,1253,1252,957
20230802,100600,161570630,1252,1252,1252,1252,110
20230802,100500,161432910,1252,1252,1252,1252,0
20230802,100400,161432910,1252,1252,1252,1252,1
20230802,100300,161431658,1250,1252,1252,1250,482
20230802,100200,160828196,1251,1251,1251,1251,409
20230802,100100,160316537,1251,1251,1251,1251,114
20230802,100000,160173923,1251,1251,1251,1251,204
20230802,095900,159918719,1251,1251,1251,1251,15
20230802,095800,159899954,1251,1250,1251,1250,414
20230802,095700,159382357,1249,1250,1250,1249,1209
20230802,095600,157871180,1250,1250,1250,1250,410
20230802,095500,157358680,1250,1250,1250,1250,697
20230802,095400,156487430,1250,1250,1250,1250,1120
20230802,095300,155087430,1250,1250,1250,1250,4010
20230802,095200,150074930,1250,1250,1250,1250,2
20230802,095100,150072430,1250,1250,1250,1250,564
20230802,095000,149367430,1251,1251,1251,1251,2
20230802,094900,149364928,1251,1251,1251,1251,31
20230802,094800,149326147,1251,1251,1251,1251,33
20230802,094700,149284864,1251,1251,1251,1251,0
20230802,094600,149284864,1251,1251,1251,1251,0
20230802,094500,149284864,1251,1251,1251,1251,1938
20230802,094400,146860426,1252,1252,1252,1252,20
20230802,094300,146835386,1252,1251,1252,1251,301
20230802,094200,146458833,1251,1251,1251,1251,3150
20230802,094100,142518183,1251,1251,1251,1251,268
20230802,094000,142182915,1251,1251,1251,1249,5809
20230802,093900,134919304,1251,1251,1251,1251,16
20230802,093800,134899288,1250,1250,1250,1250,189
20230802,093700,134663038,1250,1251,1251,1250,9271
20230802,093600,123074260,1251,1250,1251,1250,2304
20230802,093500,120194239,1250,1249,1250,1249,60
20230802,093400,120119284,1249,1249,1249,1249,8480
20230802,093300,109527764,1249,1249,1249,1249,224
20230802,093200,109247988,1249,1249,1249,1249,10
20230802,093100,109235498,1249,1249,1249,1249,20
20230802,093000,109210518,1249,1247,1249,1247,1255
20230802,092900,107645499,1247,1248,1248,1247,280
20230802,092800,107296329,1247,1248,1248,1247,1224
20230802,092700,105768958,1248,1249,1250,1248,34110
20230802,092600,63194856,1250,1250,1250,1250,901
20230802,092500,62068606,1250,1250,1250,1250,74
20230802,092400,61976106,1250,1250,1250,1250,82
20230802,092300,61873606,1250,1251,1251,1250,305
20230802,092200,61492348,1251,1251,1251,1251,43
20230802,092100,61438555,1250,1252,1252,1250,11567
20230802,092000,46978420,1252,1253,1253,1251,116
20230802,091900,46833187,1253,1253,1253,1253,10
20230802,091800,46820657,1251,1252,1252,1250,7102
20230802,091700,37934965,1252,1252,1252,1252,1
20230802,091600,37933713,1252,1252,1252,1252,901
20230802,091500,36805661,1252,1252,1252,1252,2
20230802,091400,36803157,1251,1252,1252,1251,54
20230802,091300,36735583,1252,1252,1252,1251,111
20230802,091200,36596713,1252,1252,1252,1252,0
20230802,091100,36596713,1252,1252,1252,1252,902
20230802,091000,35467409,1252,1252,1252,1252,4
20230802,090900,35462401,1252,1252,1252,1252,0
20230802,090800,35462401,1252,1251,1252,1250,1407
20230802,090700,33702641,1250,1251,1251,1249,1557
20230802,090600,31756940,1251,1251,1251,1251,100
20230802,090500,31631840,1249,1249,1249,1249,5517
20230802,090400,24741107,1249,1249,1249,1248,3170
20230802,090300,20782222,1249,1251,1251,1249,1293
20230802,090200,19167196,1250,1251,1251,1249,5215
20230802,090100,12648094,1252,1253,1253,1252,8573
20230802,090000,1914638,1253,1255,1256,1253,648