KissMeData/082660/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193900,8163682993,1630,1630,1630,1630,47082
20230802,193800,8163682993,1630,1630,1630,1630,0
20230802,193700,8163682993,1630,1630,1630,1630,0
20230802,193600,8163682993,1630,1630,1630,1630,0
20230802,193500,8163682993,1630,1630,1630,1630,0
20230802,193400,8163682993,1630,1630,1630,1630,0
20230802,193300,8163682993,1630,1630,1630,1630,0
20230802,193200,8163682993,1630,1630,1630,1630,0
20230802,193100,8163682993,1630,1630,1630,1630,0
20230802,193000,8163682993,1630,1630,1630,1630,0
20230802,192900,8163682993,1630,1630,1630,1630,0
20230802,192800,8163682993,1630,1630,1630,1630,0
20230802,192700,8163682993,1630,1630,1630,1630,0
20230802,192600,8163682993,1630,1630,1630,1630,0
20230802,192500,8163682993,1630,1630,1630,1630,0
20230802,192400,8163682993,1630,1630,1630,1630,0
20230802,192300,8163682993,1630,1630,1630,1630,0
20230802,192200,8163682993,1630,1630,1630,1630,0
20230802,192100,8163682993,1630,1630,1630,1630,0
20230802,192000,8163682993,1630,1630,1630,1630,0
20230802,191900,8163682993,1630,1630,1630,1630,0
20230802,191800,8163682993,1630,1630,1630,1630,0
20230802,191700,8163682993,1630,1630,1630,1630,0
20230802,191600,8163682993,1630,1630,1630,1630,0
20230802,191500,8163682993,1630,1630,1630,1630,0
20230802,191400,8163682993,1630,1630,1630,1630,0
20230802,191300,8163682993,1630,1630,1630,1630,0
20230802,191200,8163682993,1630,1630,1630,1630,0
20230802,191100,8163682993,1630,1630,1630,1630,0
20230802,191000,8163682993,1630,1630,1630,1630,0
20230802,190900,8163682993,1630,1630,1630,1630,47082
20230802,190800,8163682993,1630,1630,1630,1630,0
20230802,190700,8163682993,1630,1630,1630,1630,0
20230802,190600,8163682993,1630,1630,1630,1630,0
20230802,190500,8163682993,1630,1630,1630,1630,0
20230802,190400,8163682993,1630,1630,1630,1630,0
20230802,190300,8163682993,1630,1630,1630,1630,0
20230802,190200,8163682993,1630,1630,1630,1630,0
20230802,190100,8163682993,1630,1630,1630,1630,0
20230802,190000,8163682993,1630,1630,1630,1630,0
20230802,185900,8163682993,1630,1630,1630,1630,0
20230802,185800,8163682993,1630,1630,1630,1630,0
20230802,185700,8163682993,1630,1630,1630,1630,0
20230802,185600,8163682993,1630,1630,1630,1630,0
20230802,185500,8163682993,1630,1630,1630,1630,0
20230802,185400,8163682993,1630,1630,1630,1630,0
20230802,185300,8163682993,1630,1630,1630,1630,0
20230802,185200,8163682993,1630,1630,1630,1630,0
20230802,185100,8163682993,1630,1630,1630,1630,0
20230802,185000,8163682993,1630,1630,1630,1630,0
20230802,184900,8163682993,1630,1630,1630,1630,0
20230802,184800,8163682993,1630,1630,1630,1630,0
20230802,184700,8163682993,1630,1630,1630,1630,0
20230802,184600,8163682993,1630,1630,1630,1630,0
20230802,184500,8163682993,1630,1630,1630,1630,0
20230802,184400,8163682993,1630,1630,1630,1630,0
20230802,184300,8163682993,1630,1630,1630,1630,0
20230802,184200,8163682993,1630,1630,1630,1630,0
20230802,184100,8163682993,1630,1630,1630,1630,0
20230802,184000,8163682993,1630,1630,1630,1630,0
20230802,183900,8163682993,1630,1630,1630,1630,47082
20230802,183800,8163682993,1630,1630,1630,1630,0
20230802,183700,8163682993,1630,1630,1630,1630,0
20230802,183600,8163682993,1630,1630,1630,1630,0
20230802,183500,8163682993,1630,1630,1630,1630,0
20230802,183400,8163682993,1630,1630,1630,1630,0
20230802,183300,8163682993,1630,1630,1630,1630,0
20230802,183200,8163682993,1630,1630,1630,1630,0
20230802,183100,8163682993,1630,1630,1630,1630,0
20230802,183000,8163682993,1630,1630,1630,1630,0
20230802,182900,8163682993,1630,1630,1630,1630,0
20230802,182800,8163682993,1630,1630,1630,1630,0
20230802,182700,8163682993,1630,1630,1630,1630,0
20230802,182600,8163682993,1630,1630,1630,1630,0
20230802,182500,8163682993,1630,1630,1630,1630,0
20230802,182400,8163682993,1630,1630,1630,1630,0
20230802,182300,8163682993,1630,1630,1630,1630,0
20230802,182200,8163682993,1630,1630,1630,1630,0
20230802,182100,8163682993,1630,1630,1630,1630,0
20230802,182000,8163682993,1630,1630,1630,1630,0
20230802,181900,8163682993,1630,1630,1630,1630,0
20230802,181800,8163682993,1630,1630,1630,1630,0
20230802,181700,8163682993,1630,1630,1630,1630,0
20230802,181600,8163682993,1630,1630,1630,1630,0
20230802,181500,8163682993,1630,1630,1630,1630,0
20230802,181400,8163682993,1630,1630,1630,1630,0
20230802,181300,8163682993,1630,1630,1630,1630,0
20230802,181200,8163682993,1630,1630,1630,1630,0
20230802,181100,8163682993,1630,1630,1630,1630,0
20230802,181000,8163682993,1630,1630,1630,1630,0
20230802,180900,8163682993,1630,1630,1630,1630,47082
20230802,180800,8163682993,1630,1630,1630,1630,0
20230802,180700,8163682993,1630,1630,1630,1630,0
20230802,180600,8163682993,1630,1630,1630,1630,0
20230802,180500,8163682993,1630,1630,1630,1630,0
20230802,180400,8163682993,1630,1630,1630,1630,0
20230802,180300,8163682993,1630,1630,1630,1630,0
20230802,180200,8163682993,1630,1630,1630,1630,0
20230802,180100,8163682993,1630,1630,1630,1630,0
20230802,180000,8163682993,1630,1630,1630,1630,0
20230802,175900,8163682993,1630,1630,1630,1630,0
20230802,175800,8163682993,1630,1630,1630,1630,0
20230802,175700,8163682993,1630,1630,1630,1630,0
20230802,175600,8163682993,1630,1630,1630,1630,0
20230802,175500,8163682993,1630,1630,1630,1630,0
20230802,175400,8163682993,1630,1630,1630,1630,0
20230802,175300,8163682993,1630,1630,1630,1630,0
20230802,175200,8163682993,1630,1630,1630,1630,0
20230802,175100,8163682993,1630,1630,1630,1630,0
20230802,175000,8163682993,1630,1630,1630,1630,0
20230802,174900,8163682993,1630,1630,1630,1630,0
20230802,174800,8163682993,1630,1630,1630,1630,0
20230802,174700,8163682993,1630,1630,1630,1630,0
20230802,174600,8163682993,1630,1630,1630,1630,0
20230802,174500,8163682993,1630,1630,1630,1630,0
20230802,174400,8163682993,1630,1630,1630,1630,0
20230802,174300,8163682993,1630,1630,1630,1630,0
20230802,174200,8163682993,1630,1630,1630,1630,0
20230802,174100,8163682993,1630,1630,1630,1630,0
20230802,174000,8163682993,1630,1630,1630,1630,0
20230802,173900,8163682993,1630,1630,1630,1630,47082
20230802,173800,8163682993,1630,1630,1630,1630,0
20230802,173700,8163682993,1630,1630,1630,1630,0
20230802,173600,8163682993,1630,1630,1630,1630,0
20230802,173500,8163682993,1630,1630,1630,1630,0
20230802,173400,8163682993,1630,1630,1630,1630,0
20230802,173300,8163682993,1630,1630,1630,1630,0
20230802,173200,8163682993,1630,1630,1630,1630,0
20230802,173100,8163682993,1630,1630,1630,1630,0
20230802,173000,8163682993,1630,1630,1630,1630,0
20230802,172900,8163682993,1630,1630,1630,1630,0
20230802,172800,8163682993,1630,1630,1630,1630,0
20230802,172700,8163682993,1630,1630,1630,1630,0
20230802,172600,8163682993,1630,1630,1630,1630,0
20230802,172500,8163682993,1630,1630,1630,1630,0
20230802,172400,8163682993,1630,1630,1630,1630,0
20230802,172300,8163682993,1630,1630,1630,1630,0
20230802,172200,8163682993,1630,1630,1630,1630,0
20230802,172100,8163682993,1630,1630,1630,1630,0
20230802,172000,8163682993,1630,1630,1630,1630,0
20230802,171900,8163682993,1630,1630,1630,1630,0
20230802,171800,8163682993,1630,1630,1630,1630,0
20230802,171700,8163682993,1630,1630,1630,1630,0
20230802,171600,8163682993,1630,1630,1630,1630,0
20230802,171500,8163682993,1630,1630,1630,1630,0
20230802,171400,8163682993,1630,1630,1630,1630,0
20230802,171300,8163682993,1630,1630,1630,1630,0
20230802,171200,8163682993,1630,1630,1630,1630,0
20230802,171100,8163682993,1630,1630,1630,1630,0
20230802,171000,8163682993,1630,1630,1630,1630,0
20230802,170900,8163682993,1630,1630,1630,1630,47082
20230802,170800,8163682993,1630,1630,1630,1630,0
20230802,170700,8163682993,1630,1630,1630,1630,0
20230802,170600,8163682993,1630,1630,1630,1630,0
20230802,170500,8163682993,1630,1630,1630,1630,0
20230802,170400,8163682993,1630,1630,1630,1630,0
20230802,170300,8163682993,1630,1630,1630,1630,0
20230802,170200,8163682993,1630,1630,1630,1630,0
20230802,170100,8163682993,1630,1630,1630,1630,0
20230802,170000,8163682993,1630,1630,1630,1630,0
20230802,165900,8163682993,1630,1630,1630,1630,0
20230802,165800,8163682993,1630,1630,1630,1630,0
20230802,165700,8163682993,1630,1630,1630,1630,0
20230802,165600,8163682993,1630,1630,1630,1630,0
20230802,165500,8163682993,1630,1630,1630,1630,0
20230802,165400,8163682993,1630,1630,1630,1630,0
20230802,165300,8163682993,1630,1630,1630,1630,0
20230802,165200,8163682993,1630,1630,1630,1630,0
20230802,165100,8163682993,1630,1630,1630,1630,0
20230802,165000,8163682993,1630,1630,1630,1630,0
20230802,164900,8163682993,1630,1630,1630,1630,0
20230802,164800,8163682993,1630,1630,1630,1630,0
20230802,164700,8163682993,1630,1630,1630,1630,0
20230802,164600,8163682993,1630,1630,1630,1630,0
20230802,164500,8163682993,1630,1630,1630,1630,0
20230802,164400,8163682993,1630,1630,1630,1630,0
20230802,164300,8163682993,1630,1630,1630,1630,0
20230802,164200,8163682993,1630,1630,1630,1630,0
20230802,164100,8163682993,1630,1630,1630,1630,0
20230802,164000,8163682993,1630,1630,1630,1630,0
20230802,163900,8163682993,1630,1630,1630,1630,47082
20230802,163800,8163682993,1630,1630,1630,1630,0
20230802,163700,8163682993,1630,1630,1630,1630,0
20230802,163600,8163682993,1630,1630,1630,1630,0
20230802,163500,8163682993,1630,1630,1630,1630,0
20230802,163400,8163682993,1630,1630,1630,1630,0
20230802,163300,8163682993,1630,1630,1630,1630,0
20230802,163200,8163682993,1630,1630,1630,1630,0
20230802,163100,8163682993,1630,1630,1630,1630,0
20230802,163000,8163682993,1630,1630,1630,1630,0
20230802,162900,8163682993,1630,1630,1630,1630,0
20230802,162800,8163682993,1630,1630,1630,1630,0
20230802,162700,8163682993,1630,1630,1630,1630,0
20230802,162600,8163682993,1630,1630,1630,1630,0
20230802,162500,8163682993,1630,1630,1630,1630,0
20230802,162400,8163682993,1630,1630,1630,1630,0
20230802,162300,8163682993,1630,1630,1630,1630,0
20230802,162200,8163682993,1630,1630,1630,1630,0
20230802,162100,8163682993,1630,1630,1630,1630,0
20230802,162000,8163682993,1630,1630,1630,1630,0
20230802,161900,8163682993,1630,1630,1630,1630,0
20230802,161800,8163682993,1630,1630,1630,1630,0
20230802,161700,8163682993,1630,1630,1630,1630,0
20230802,161600,8163682993,1630,1630,1630,1630,0
20230802,161500,8163682993,1630,1630,1630,1630,0
20230802,161400,8163682993,1630,1630,1630,1630,0
20230802,161300,8163682993,1630,1630,1630,1630,0
20230802,161200,8163682993,1630,1630,1630,1630,0
20230802,161100,8163682993,1630,1630,1630,1630,0
20230802,161000,8163682993,1630,1630,1630,1630,0
20230802,160900,8163682993,1630,1630,1630,1630,47082
20230802,160800,8163682993,1630,1630,1630,1630,0
20230802,160700,8163682993,1630,1630,1630,1630,0
20230802,160600,8163682993,1630,1630,1630,1630,0
20230802,160500,8163682993,1630,1630,1630,1630,0
20230802,160400,8163682993,1630,1630,1630,1630,0
20230802,160300,8163682993,1630,1630,1630,1630,0
20230802,160200,8163682993,1630,1630,1630,1630,0
20230802,160100,8163682993,1630,1630,1630,1630,0
20230802,160000,8163682993,1630,1630,1630,1630,0
20230802,155900,8163682993,1630,1630,1630,1630,0
20230802,155800,8163682993,1630,1630,1630,1630,0
20230802,155700,8163682993,1630,1630,1630,1630,0
20230802,155600,8163682993,1630,1630,1630,1630,0
20230802,155500,8163682993,1630,1630,1630,1630,0
20230802,155400,8163682993,1630,1630,1630,1630,0
20230802,155300,8163682993,1630,1630,1630,1630,0
20230802,155200,8163682993,1630,1630,1630,1630,0
20230802,155100,8163682993,1630,1630,1630,1630,0
20230802,155000,8163682993,1630,1630,1630,1630,0
20230802,154900,8163682993,1630,1630,1630,1630,0
20230802,154800,8163682993,1630,1630,1630,1630,0
20230802,154700,8163682993,1630,1630,1630,1630,0
20230802,154600,8163682993,1630,1630,1630,1630,0
20230802,154500,8163682993,1630,1630,1630,1630,0
20230802,154400,8163682993,1630,1630,1630,1630,0
20230802,154300,8163682993,1630,1630,1630,1630,0
20230802,154200,8163682993,1630,1630,1630,1630,0
20230802,154100,8163682993,1630,1630,1630,1630,0
20230802,154000,8163682993,1630,1630,1630,1630,0
20230802,153900,8163682993,1630,1630,1630,1630,47082
20230802,153800,8163682993,1630,1630,1630,1630,0
20230802,153700,8163682993,1630,1630,1630,1630,0
20230802,153600,8163682993,1630,1630,1630,1630,0
20230802,153500,8163682993,1630,1630,1630,1630,0
20230802,153400,8163682993,1630,1630,1630,1630,0
20230802,153300,8163682993,1630,1630,1630,1630,0
20230802,153200,8163682993,1630,1630,1630,1630,0
20230802,153100,8163682993,1630,1630,1630,1630,0
20230802,153000,8163682993,1630,1630,1630,1630,47082
20230802,152900,8086939333,1642,1642,1642,1642,0
20230802,152800,8086939333,1642,1642,1642,1642,0
20230802,152700,8086939333,1642,1642,1642,1642,0
20230802,152600,8086939333,1642,1642,1642,1642,0
20230802,152500,8086939333,1642,1642,1642,1642,0
20230802,152400,8086939333,1642,1642,1642,1642,0
20230802,152300,8086939333,1642,1642,1642,1642,0
20230802,152200,8086939333,1642,1642,1642,1642,0
20230802,152100,8086939333,1642,1642,1642,1642,0
20230802,152000,8086939333,1642,1642,1642,1642,0
20230802,151900,8086939333,1642,1635,1644,1632,5089
20230802,151800,8078623815,1645,1638,1646,1634,4607
20230802,151700,8071078187,1647,1639,1651,1631,17750
20230802,151600,8042054702,1652,1648,1652,1637,17910
20230802,151500,8012580454,1649,1651,1651,1638,2809
20230802,151400,8007973556,1651,1650,1652,1640,2814
20230802,151300,8003339333,1638,1653,1653,1638,4536
20230802,151200,7995899218,1654,1649,1655,1635,11606
20230802,151100,7976737221,1649,1637,1652,1632,21694
20230802,151000,7941025151,1638,1638,1638,1624,6761
20230802,150900,7929993323,1630,1625,1630,1622,16333
20230802,150800,7903466098,1625,1625,1626,1624,4756
20230802,150700,7895734995,1626,1629,1629,1626,5881
20230802,150600,7886158394,1629,1629,1630,1629,1413
20230802,150500,7883856346,1631,1647,1647,1626,7407
20230802,150400,7871776674,1648,1648,1648,1647,1056
20230802,150300,7870037199,1638,1647,1648,1638,384
20230802,150200,7869408188,1648,1647,1648,1636,955
20230802,150100,7867845663,1647,1649,1649,1635,1461
20230802,150000,7865447781,1650,1648,1650,1635,1767
20230802,145900,7862535956,1649,1650,1650,1634,12621
20230802,145800,7841836112,1650,1618,1652,1617,83233
20230802,145700,7706940654,1618,1612,1619,1612,52815
20230802,145600,7621683092,1612,1610,1619,1610,6807
20230802,145500,7610696812,1610,1625,1625,1610,26338
20230802,145400,7568132066,1625,1635,1635,1622,24088
20230802,145300,7528978072,1635,1640,1640,1625,31278
20230802,145200,7478003386,1641,1641,1641,1635,22895
20230802,145100,7440508389,1641,1645,1647,1641,2980
20230802,145000,7435610143,1641,1642,1647,1641,2591
20230802,144900,7431358153,1642,1648,1648,1642,5214
20230802,144800,7422777422,1649,1649,1649,1649,0
20230802,144700,7422777422,1649,1652,1652,1646,414
20230802,144600,7422094818,1652,1650,1652,1650,655
20230802,144500,7421014011,1650,1650,1650,1650,231
20230802,144400,7420632861,1651,1643,1651,1642,562
20230802,144300,7419709546,1643,1651,1651,1642,1792
20230802,144200,7416766021,1652,1643,1656,1643,1945
20230802,144100,7413555273,1643,1642,1657,1642,3224
20230802,144000,7408248288,1657,1657,1657,1657,44
20230802,143900,7408175380,1642,1648,1657,1641,9511
20230802,143800,7392510399,1648,1650,1650,1648,2598
20230802,143700,7388226092,1649,1650,1650,1648,1174
20230802,143600,7386289328,1650,1654,1654,1650,13702
20230802,143500,7363668255,1654,1657,1657,1654,25262
20230802,143400,7321848303,1658,1658,1658,1658,1343
20230802,143300,7319621609,1658,1658,1658,1658,1161
20230802,143200,7317696671,1660,1660,1660,1658,2158
20230802,143100,7314114791,1660,1660,1666,1660,70
20230802,143000,7313998585,1660,1658,1660,1657,3582
20230802,142900,7308061187,1659,1660,1660,1659,422
20230802,142800,7307360867,1659,1659,1659,1659,947
20230802,142700,7305789794,1659,1659,1659,1659,3185
20230802,142600,7300505879,1659,1659,1667,1659,574
20230802,142500,7299551997,1667,1659,1667,1658,8077
20230802,142400,7286152244,1660,1663,1663,1660,124
20230802,142300,7285946361,1663,1663,1663,1663,165
20230802,142200,7285671966,1663,1664,1665,1663,6178
20230802,142100,7275397920,1665,1665,1665,1663,405
20230802,142000,7274724291,1666,1664,1666,1664,3896
20230802,141900,7268240799,1659,1659,1663,1659,6963
20230802,141800,7256689166,1659,1659,1659,1659,68
20230802,141700,7256576354,1659,1659,1665,1659,1168
20230802,141600,7254638518,1666,1666,1666,1666,5
20230802,141500,7254630188,1667,1659,1667,1658,396
20230802,141400,7253973568,1665,1665,1665,1665,107
20230802,141300,7253795413,1669,1661,1670,1658,5454
20230802,141200,7244746527,1670,1668,1670,1668,1000
20230802,141100,7243077645,1670,1659,1670,1659,277
20230802,141000,7242615511,1668,1667,1668,1659,487
20230802,140900,7241807561,1667,1666,1668,1658,3007
20230802,140800,7236815009,1666,1668,1668,1666,1011
20230802,140700,7235130661,1666,1671,1671,1666,4115
20230802,140600,7228262195,1671,1671,1671,1671,85
20230802,140500,7228120160,1670,1672,1678,1669,877
20230802,140400,7226655981,1669,1672,1672,1669,2306
20230802,140300,7222803349,1672,1670,1678,1669,15473
20230802,140200,7196942353,1670,1670,1672,1670,788
20230802,140100,7195626295,1672,1668,1672,1666,5650
20230802,140000,7186195166,1668,1672,1672,1668,261
20230802,135900,7185759404,1672,1669,1672,1669,5219
20230802,135800,7177043974,1669,1673,1673,1669,9620
20230802,135700,7160963840,1674,1681,1681,1674,863
20230802,135600,7159519171,1681,1681,1681,1681,2
20230802,135500,7159515809,1682,1674,1682,1673,8570
20230802,135400,7145129652,1674,1676,1682,1674,3150
20230802,135300,7139854551,1684,1674,1684,1674,8174
20230802,135200,7126125901,1674,1681,1681,1673,8374
20230802,135100,7112113742,1673,1680,1680,1673,3835
20230802,135000,7105694629,1681,1684,1684,1674,2744
20230802,134900,7101100319,1675,1678,1685,1675,2213
20230802,134800,7097379849,1685,1684,1685,1678,1510
20230802,134700,7094836849,1674,1681,1684,1673,9920
20230802,134600,7078223760,1681,1669,1681,1669,24296
20230802,134500,7037473858,1671,1680,1680,1669,26353
20230802,134400,6993298712,1680,1685,1685,1680,11050
20230802,134300,6974700600,1685,1686,1686,1685,2135
20230802,134200,6971102798,1686,1688,1689,1686,22999
20230802,134100,6932296861,1688,1698,1700,1687,17645
20230802,134000,6902364346,1698,1690,1698,1685,16404
20230802,133900,6874590465,1690,1701,1701,1690,1247
20230802,133800,6872476375,1701,1705,1705,1686,19038
20230802,133700,6840138053,1699,1705,1708,1699,19679
20230802,133600,6806644138,1705,1705,1709,1704,5206
20230802,133500,6797768046,1704,1698,1713,1698,46871
20230802,133400,6717915565,1704,1698,1704,1680,20926
20230802,133300,6682410620,1688,1708,1720,1688,59143
20230802,133200,6581164113,1715,1713,1716,1709,29465
20230802,133100,6530699533,1713,1712,1720,1710,62391
20230802,133000,6423559671,1712,1701,1718,1700,59583
20230802,132900,6321587455,1702,1669,1702,1669,53741
20230802,132800,6230628805,1669,1670,1674,1658,11988
20230802,132700,6210603343,1670,1653,1672,1653,14243
20230802,132600,6186830973,1653,1669,1670,1651,16279
20230802,132500,6159719539,1670,1649,1670,1649,49224
20230802,132400,6078021592,1649,1650,1650,1644,2553
20230802,132300,6073809375,1650,1650,1650,1650,903
20230802,132200,6072319425,1650,1641,1650,1641,4034
20230802,132100,6065665525,1642,1650,1650,1641,1249
20230802,132000,6063613988,1650,1651,1651,1641,1014
20230802,131900,6061946205,1652,1652,1652,1641,122
20230802,131800,6061744672,1655,1655,1655,1655,1364
20230802,131700,6059487252,1654,1655,1655,1638,681
20230802,131600,6058360512,1655,1636,1655,1635,9883
20230802,131500,6042155676,1636,1639,1639,1636,2045
20230802,131400,6038810053,1635,1644,1644,1635,23812
20230802,131300,5999735628,1644,1645,1648,1644,6888
20230802,131200,5988399990,1645,1655,1655,1645,7151
20230802,131100,5976609308,1655,1665,1665,1654,15852
20230802,131000,5950320776,1662,1665,1669,1656,25997
20230802,130900,5907051402,1659,1648,1665,1638,24604
20230802,130800,5866321201,1648,1654,1656,1648,9639
20230802,130700,5850383518,1654,1640,1654,1639,12532
20230802,130600,5829741604,1639,1633,1640,1633,2919
20230802,130500,5824963798,1635,1631,1635,1631,971
20230802,130400,5823378981,1630,1628,1631,1628,4120
20230802,130300,5816664288,1628,1624,1628,1624,2124
20230802,130200,5813211526,1624,1623,1624,1622,1359
20230802,130100,5811004925,1623,1621,1623,1621,500
20230802,130000,5810193794,1622,1623,1623,1622,2255
20230802,125900,5806534583,1623,1623,1623,1622,3261
20230802,125800,5801242581,1623,1623,1623,1622,2200
20230802,125700,5797672481,1622,1625,1625,1622,2064
20230802,125600,5794321417,1625,1626,1626,1624,6022
20230802,125500,5784536486,1625,1625,1625,1625,1
20230802,125400,5784534861,1625,1626,1628,1625,4703
20230802,125300,5776888237,1626,1630,1630,1626,1883
20230802,125200,5773824042,1630,1634,1635,1627,2426
20230802,125100,5769863692,1633,1624,1634,1624,12081
20230802,125000,5750179123,1624,1621,1624,1621,5631
20230802,124900,5741038785,1621,1615,1621,1615,14731
20230802,124800,5717172099,1615,1617,1620,1615,5713
20230802,124700,5707920377,1618,1608,1618,1608,36
20230802,124600,5707862431,1618,1615,1618,1607,1881
20230802,124500,5704826237,1616,1615,1616,1615,130
20230802,124400,5704616268,1616,1614,1616,1605,4760
20230802,124300,5696930579,1609,1602,1614,1602,2469
20230802,124200,5692960220,1602,1601,1609,1601,5246
20230802,124100,5684553090,1600,1600,1600,1600,200
20230802,124000,5684233090,1600,1601,1601,1600,1080
20230802,123900,5682504590,1600,1599,1600,1599,2744
20230802,123800,5678114191,1599,1600,1600,1599,3668
20230802,123700,5672249049,1600,1601,1601,1600,1970
20230802,123600,5669095379,1601,1600,1601,1598,7275
20230802,123500,5657463301,1600,1602,1602,1600,1518
20230802,123400,5655031531,1603,1602,1603,1602,67
20230802,123300,5654924134,1603,1603,1603,1600,1162
20230802,123200,5653062135,1603,1609,1609,1602,14721
20230802,123100,5629453981,1609,1610,1610,1609,979
20230802,123000,5627878569,1609,1610,1610,1609,166
20230802,122900,5627611345,1610,1611,1611,1610,5355
20230802,122800,5618989187,1611,1615,1615,1611,16
20230802,122700,5618963395,1610,1615,1615,1610,835
20230802,122600,5617615708,1615,1611,1615,1611,309
20230802,122500,5617116753,1611,1610,1617,1610,2161
20230802,122400,5613623412,1618,1618,1618,1618,12
20230802,122300,5613603996,1602,1601,1619,1601,2358
20230802,122200,5609806956,1601,1601,1612,1601,5348
20230802,122100,5601201633,1601,1601,1601,1601,1
20230802,122000,5601200032,1600,1601,1601,1600,501
20230802,121900,5600398391,1601,1600,1601,1600,210
20230802,121800,5600062251,1598,1598,1599,1598,5752
20230802,121700,5590869515,1597,1598,1598,1597,2084
20230802,121600,5587539292,1598,1597,1598,1595,2203
20230802,121500,5584022900,1595,1598,1598,1595,11237
20230802,121400,5566082762,1597,1596,1599,1596,2910
20230802,121300,5561434526,1597,1605,1607,1597,24747
20230802,121200,5521821697,1607,1605,1609,1605,2403
20230802,121100,5517955399,1605,1608,1609,1605,801
20230802,121000,5516668467,1608,1610,1610,1604,3478
20230802,120900,5511074988,1610,1604,1610,1604,578
20230802,120800,5510145056,1608,1606,1608,1604,4024
20230802,120700,5503689383,1604,1604,1608,1604,6456
20230802,120600,5493333906,1609,1608,1609,1604,89
20230802,120500,5493191035,1608,1608,1608,1608,436
20230802,120400,5492489947,1604,1603,1604,1602,251
20230802,120300,5492087739,1611,1603,1611,1602,2682
20230802,120200,5487786303,1612,1603,1612,1602,796
20230802,120100,5486510547,1615,1601,1615,1600,980
20230802,120000,5484941757,1616,1600,1616,1599,2339
20230802,115900,5481198730,1600,1607,1607,1599,6757
20230802,115800,5470388596,1613,1613,1613,1613,71
20230802,115700,5470274073,1613,1611,1613,1611,11056
20230802,115600,5452442294,1612,1609,1612,1609,1271
20230802,115500,5450397090,1609,1612,1613,1609,2074
20230802,115400,5447052032,1612,1613,1613,1612,1149
20230802,115300,5445199025,1609,1604,1613,1604,4156
20230802,115200,5438517319,1599,1599,1600,1599,588
20230802,115100,5437577007,1599,1600,1600,1599,558
20230802,115000,5436684631,1600,1598,1606,1598,122
20230802,114900,5436489636,1597,1597,1608,1597,411
20230802,114800,5435833247,1597,1597,1620,1597,11673
20230802,114700,5417105075,1595,1599,1617,1594,14335
20230802,114600,5394024064,1599,1600,1600,1599,62
20230802,114500,5393924914,1600,1599,1600,1599,3688
20230802,114400,5388026184,1599,1595,1605,1588,32266
20230802,114300,5336448346,1596,1590,1597,1584,3211
20230802,114200,5331353085,1585,1590,1591,1584,20422
20230802,114100,5298913386,1590,1592,1592,1590,1836
20230802,114000,5295990640,1592,1598,1599,1590,17302
20230802,113900,5268423900,1597,1597,1598,1597,3478
20230802,113800,5262867707,1597,1597,1599,1595,12732
20230802,113700,5242534939,1600,1600,1600,1597,1612
20230802,113600,5239956638,1608,1604,1609,1597,11594
20230802,113500,5221357087,1604,1607,1609,1604,9975
20230802,113400,5205324097,1607,1599,1607,1598,18433
20230802,113300,5175778830,1598,1592,1598,1592,7392
20230802,113200,5163998582,1590,1592,1598,1590,15481
20230802,113100,5139376844,1595,1589,1595,1589,11600
20230802,113000,5120932325,1590,1590,1596,1580,20467
20230802,112900,5088498973,1590,1602,1602,1582,57300
20230802,112800,4997158203,1600,1600,1604,1600,14353
20230802,112700,4974189801,1600,1605,1605,1600,56642
20230802,112600,4883446132,1604,1604,1605,1604,1753
20230802,112500,4880633620,1605,1605,1605,1604,3193
20230802,112400,4875511289,1604,1606,1606,1604,1041
20230802,112300,4873839971,1606,1606,1607,1604,10232
20230802,112200,4857405723,1606,1606,1606,1604,4783
20230802,112100,4849726101,1606,1607,1607,1603,4627
20230802,112000,4842295020,1606,1606,1607,1604,18223
20230802,111900,4813030604,1607,1606,1607,1606,3386
20230802,111800,4807592004,1607,1607,1607,1605,4626
20230802,111700,4800160582,1607,1608,1609,1607,3026
20230802,111600,4795294428,1608,1609,1610,1608,6681
20230802,111500,4784546128,1609,1612,1612,1609,5571
20230802,111400,4775578139,1610,1612,1612,1609,424
20230802,111300,4774895041,1609,1609,1609,1608,11345
20230802,111200,4756643984,1608,1612,1612,1608,2844
20230802,111100,4752068473,1609,1609,1609,1609,404
20230802,111000,4751418437,1608,1609,1609,1608,8138
20230802,110900,4738327148,1609,1609,1609,1609,6634
20230802,110800,4727653042,1609,1615,1615,1609,940
20230802,110700,4726140558,1609,1608,1615,1608,1212
20230802,110600,4724190648,1608,1608,1615,1608,2122
20230802,110500,4720776218,1615,1608,1615,1605,11411
20230802,110400,4702440677,1602,1607,1607,1602,10712
20230802,110300,4685263877,1608,1609,1609,1602,22041
20230802,110200,4649890898,1608,1609,1610,1608,3592
20230802,110100,4644114896,1608,1613,1615,1608,10891
20230802,110000,4626591880,1609,1608,1615,1608,3387
20230802,105900,4621138018,1608,1617,1617,1608,31480
20230802,105800,4570347384,1617,1628,1628,1617,596
20230802,105700,4569383480,1628,1613,1630,1613,23316
20230802,105600,4531621028,1609,1614,1615,1607,9317
20230802,105500,4516618682,1610,1608,1613,1605,15139
20230802,105400,4492246131,1603,1601,1609,1600,13986
20230802,105300,4469857395,1601,1608,1608,1601,34339
20230802,105200,4414817871,1610,1608,1610,1607,5078
20230802,105100,4406646169,1610,1613,1615,1610,17088
20230802,105000,4379107013,1615,1620,1621,1613,3636
20230802,104900,4373238346,1620,1620,1621,1613,9426
20230802,104800,4357995934,1620,1630,1630,1620,11842
20230802,104700,4338762383,1630,1626,1631,1624,7555
20230802,104600,4326461808,1626,1632,1633,1626,23243
20230802,104500,4288523694,1633,1632,1633,1630,4916
20230802,104400,4280503358,1632,1631,1632,1624,11407
20230802,104300,4261900813,1631,1620,1632,1620,12826
20230802,104200,4241021546,1620,1618,1622,1613,14431
20230802,104100,4217687784,1618,1618,1623,1617,19723
20230802,104000,4185742635,1618,1611,1618,1607,11055
20230802,103900,4167906761,1610,1604,1610,1603,5542
20230802,103800,4159012707,1606,1615,1616,1603,21868
20230802,103700,4123790255,1616,1600,1620,1592,81032
20230802,103600,3993317558,1580,1582,1620,1580,91400
20230802,103500,3847019797,1582,1632,1632,1570,177995
20230802,103400,3560990245,1630,1636,1636,1630,25183
20230802,103300,3519877319,1636,1641,1641,1636,51465
20230802,103200,3435518311,1640,1643,1644,1640,48706
20230802,103100,3355601252,1643,1645,1645,1643,13614
20230802,103000,3333222495,1646,1645,1646,1645,14506
20230802,102900,3309360059,1645,1648,1649,1645,37268
20230802,102800,3247999513,1648,1655,1655,1648,23265
20230802,102700,3209658393,1648,1656,1656,1648,2369
20230802,102600,3205753378,1648,1656,1656,1647,27756
20230802,102500,3160007322,1656,1654,1656,1651,2685
20230802,102400,3155569673,1656,1656,1656,1650,28873
20230802,102300,3107838723,1653,1653,1656,1652,5964
20230802,102200,3097981532,1653,1654,1654,1653,1316
20230802,102100,3095805970,1652,1656,1656,1652,4941
20230802,102000,3087643416,1652,1656,1656,1652,2397
20230802,101900,3083674784,1657,1651,1657,1651,3726
20230802,101800,3077522804,1650,1658,1658,1650,9075
20230802,101700,3062544230,1651,1652,1659,1651,28466
20230802,101600,3015542957,1651,1651,1659,1650,16521
20230802,101500,2988280932,1650,1656,1660,1650,19140
20230802,101400,2956645805,1664,1664,1664,1657,530
20230802,101300,2955765005,1664,1665,1665,1654,14740
20230802,101200,2931352237,1656,1662,1665,1656,16729
20230802,101100,2903592077,1665,1661,1665,1661,1723
20230802,101000,2900728901,1665,1660,1665,1660,1010
20230802,100900,2899051991,1660,1665,1665,1660,20274
20230802,100800,2865358720,1665,1670,1670,1665,3653
20230802,100700,2859273702,1665,1661,1665,1661,4052
20230802,100600,2852527146,1662,1671,1672,1662,2181
20230802,100500,2848896486,1672,1669,1676,1661,7150
20230802,100400,2836980276,1672,1659,1672,1658,29610
20230802,100300,2787621175,1658,1665,1666,1658,2942
20230802,100200,2782722751,1656,1664,1665,1655,3712
20230802,100100,2776543697,1667,1657,1667,1655,17586
20230802,100000,2747411236,1657,1656,1659,1656,3358
20230802,095900,2741850194,1656,1659,1659,1656,1163
20230802,095800,2739923585,1655,1660,1660,1654,3587
20230802,095700,2733979594,1656,1655,1656,1654,7469
20230802,095600,2721620607,1654,1654,1655,1652,3649
20230802,095500,2715589165,1654,1650,1655,1649,9217
20230802,095400,2700368151,1650,1656,1656,1647,83675
20230802,095300,2562230248,1656,1661,1661,1655,30105
20230802,095200,2512345743,1660,1669,1669,1660,161045
20230802,095100,2244477629,1669,1669,1671,1668,14508
20230802,095000,2220273430,1669,1669,1670,1668,9121
20230802,094900,2205043658,1669,1668,1669,1667,17653
20230802,094800,2175603081,1669,1669,1672,1668,5431
20230802,094700,2166540014,1668,1672,1672,1668,2670
20230802,094600,2162083112,1672,1677,1677,1672,267
20230802,094500,2161636366,1677,1677,1678,1667,25117
20230802,094400,2119562361,1679,1678,1679,1677,4758
20230802,094300,2111579238,1677,1677,1680,1677,2372
20230802,094200,2107595531,1677,1677,1680,1676,5553
20230802,094100,2098279794,1677,1687,1687,1677,52669
20230802,094000,2009626317,1687,1686,1687,1684,3305
20230802,093900,2004055529,1687,1688,1688,1685,3758
20230802,093800,1997714864,1690,1700,1700,1682,6993
20230802,093700,1985863956,1701,1689,1701,1689,29443
20230802,093600,1935944237,1683,1689,1692,1677,19280
20230802,093500,1903475495,1677,1675,1691,1675,14820
20230802,093400,1878560693,1674,1675,1680,1674,10222
20230802,093300,1861433482,1674,1672,1675,1672,10150
20230802,093200,1844445657,1674,1667,1674,1667,9792
20230802,093100,1828116743,1667,1676,1676,1664,47678
20230802,093000,1748621094,1676,1677,1678,1670,28833
20230802,092900,1700398462,1677,1677,1680,1672,10852
20230802,092800,1682206240,1675,1672,1675,1672,21024
20230802,092700,1647007365,1672,1677,1677,1672,5631
20230802,092600,1637569084,1677,1670,1691,1670,68093
20230802,092500,1523566106,1673,1668,1674,1667,7288
20230802,092400,1511395769,1667,1675,1675,1667,14490
20230802,092300,1487213068,1670,1673,1675,1670,43750
20230802,092200,1414077353,1675,1682,1682,1673,18401
20230802,092100,1383230952,1678,1685,1685,1678,38049
20230802,092000,1319256030,1685,1685,1691,1685,1790
20230802,091900,1316232777,1685,1686,1686,1684,12411
20230802,091800,1295320390,1692,1694,1694,1685,9358
20230802,091700,1279539026,1693,1696,1696,1685,3188
20230802,091600,1274154312,1689,1685,1697,1682,22727
20230802,091500,1235805715,1691,1684,1698,1681,34765
20230802,091400,1177325457,1690,1694,1700,1680,61240
20230802,091300,1073741497,1700,1710,1710,1694,34640
20230802,091200,1014815697,1710,1713,1713,1707,27446
20230802,091100,967878444,1713,1719,1719,1713,8114
20230802,091000,953955900,1720,1710,1720,1680,41036
20230802,090900,884003836,1715,1686,1716,1681,66772
20230802,090800,770596685,1685,1689,1689,1680,5843
20230802,090700,760752259,1689,1682,1689,1675,25536
20230802,090600,717790312,1683,1683,1683,1671,44534
20230802,090500,643170143,1683,1676,1683,1672,52691
20230802,090400,554866431,1675,1691,1692,1667,52700
20230802,090300,466615987,1668,1674,1693,1662,94518
20230802,090200,308943411,1675,1700,1704,1674,73329
20230802,090100,185290714,1697,1715,1717,1697,75352
20230802,090000,56801301,1716,1707,1721,1707,33246