KissMeData/092600/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194600,58351829,1571,1571,1571,1571,285
20230802,194500,58351829,1571,1571,1571,1571,0
20230802,194400,58351829,1571,1571,1571,1571,0
20230802,194300,58351829,1571,1571,1571,1571,0
20230802,194200,58351829,1571,1571,1571,1571,0
20230802,194100,58351829,1571,1571,1571,1571,0
20230802,194000,58351829,1571,1571,1571,1571,0
20230802,193900,58351829,1571,1571,1571,1571,0
20230802,193800,58351829,1571,1571,1571,1571,0
20230802,193700,58351829,1571,1571,1571,1571,0
20230802,193600,58351829,1571,1571,1571,1571,0
20230802,193500,58351829,1571,1571,1571,1571,0
20230802,193400,58351829,1571,1571,1571,1571,0
20230802,193300,58351829,1571,1571,1571,1571,0
20230802,193200,58351829,1571,1571,1571,1571,0
20230802,193100,58351829,1571,1571,1571,1571,0
20230802,193000,58351829,1571,1571,1571,1571,0
20230802,192900,58351829,1571,1571,1571,1571,0
20230802,192800,58351829,1571,1571,1571,1571,0
20230802,192700,58351829,1571,1571,1571,1571,0
20230802,192600,58351829,1571,1571,1571,1571,0
20230802,192500,58351829,1571,1571,1571,1571,0
20230802,192400,58351829,1571,1571,1571,1571,0
20230802,192300,58351829,1571,1571,1571,1571,0
20230802,192200,58351829,1571,1571,1571,1571,0
20230802,192100,58351829,1571,1571,1571,1571,0
20230802,192000,58351829,1571,1571,1571,1571,0
20230802,191900,58351829,1571,1571,1571,1571,0
20230802,191800,58351829,1571,1571,1571,1571,0
20230802,191700,58351829,1571,1571,1571,1571,0
20230802,191600,58351829,1571,1571,1571,1571,285
20230802,191500,58351829,1571,1571,1571,1571,0
20230802,191400,58351829,1571,1571,1571,1571,0
20230802,191300,58351829,1571,1571,1571,1571,0
20230802,191200,58351829,1571,1571,1571,1571,0
20230802,191100,58351829,1571,1571,1571,1571,0
20230802,191000,58351829,1571,1571,1571,1571,0
20230802,190900,58351829,1571,1571,1571,1571,0
20230802,190800,58351829,1571,1571,1571,1571,0
20230802,190700,58351829,1571,1571,1571,1571,0
20230802,190600,58351829,1571,1571,1571,1571,0
20230802,190500,58351829,1571,1571,1571,1571,0
20230802,190400,58351829,1571,1571,1571,1571,0
20230802,190300,58351829,1571,1571,1571,1571,0
20230802,190200,58351829,1571,1571,1571,1571,0
20230802,190100,58351829,1571,1571,1571,1571,0
20230802,190000,58351829,1571,1571,1571,1571,0
20230802,185900,58351829,1571,1571,1571,1571,0
20230802,185800,58351829,1571,1571,1571,1571,0
20230802,185700,58351829,1571,1571,1571,1571,0
20230802,185600,58351829,1571,1571,1571,1571,0
20230802,185500,58351829,1571,1571,1571,1571,0
20230802,185400,58351829,1571,1571,1571,1571,0
20230802,185300,58351829,1571,1571,1571,1571,0
20230802,185200,58351829,1571,1571,1571,1571,0
20230802,185100,58351829,1571,1571,1571,1571,0
20230802,185000,58351829,1571,1571,1571,1571,0
20230802,184900,58351829,1571,1571,1571,1571,0
20230802,184800,58351829,1571,1571,1571,1571,0
20230802,184700,58351829,1571,1571,1571,1571,0
20230802,184600,58351829,1571,1571,1571,1571,285
20230802,184500,58351829,1571,1571,1571,1571,0
20230802,184400,58351829,1571,1571,1571,1571,0
20230802,184300,58351829,1571,1571,1571,1571,0
20230802,184200,58351829,1571,1571,1571,1571,0
20230802,184100,58351829,1571,1571,1571,1571,0
20230802,184000,58351829,1571,1571,1571,1571,0
20230802,183900,58351829,1571,1571,1571,1571,0
20230802,183800,58351829,1571,1571,1571,1571,0
20230802,183700,58351829,1571,1571,1571,1571,0
20230802,183600,58351829,1571,1571,1571,1571,0
20230802,183500,58351829,1571,1571,1571,1571,0
20230802,183400,58351829,1571,1571,1571,1571,0
20230802,183300,58351829,1571,1571,1571,1571,0
20230802,183200,58351829,1571,1571,1571,1571,0
20230802,183100,58351829,1571,1571,1571,1571,0
20230802,183000,58351829,1571,1571,1571,1571,0
20230802,182900,58351829,1571,1571,1571,1571,0
20230802,182800,58351829,1571,1571,1571,1571,0
20230802,182700,58351829,1571,1571,1571,1571,0
20230802,182600,58351829,1571,1571,1571,1571,0
20230802,182500,58351829,1571,1571,1571,1571,0
20230802,182400,58351829,1571,1571,1571,1571,0
20230802,182300,58351829,1571,1571,1571,1571,0
20230802,182200,58351829,1571,1571,1571,1571,0
20230802,182100,58351829,1571,1571,1571,1571,0
20230802,182000,58351829,1571,1571,1571,1571,0
20230802,181900,58351829,1571,1571,1571,1571,0
20230802,181800,58351829,1571,1571,1571,1571,0
20230802,181700,58351829,1571,1571,1571,1571,0
20230802,181600,58351829,1571,1571,1571,1571,285
20230802,181500,58351829,1571,1571,1571,1571,0
20230802,181400,58351829,1571,1571,1571,1571,0
20230802,181300,58351829,1571,1571,1571,1571,0
20230802,181200,58351829,1571,1571,1571,1571,0
20230802,181100,58351829,1571,1571,1571,1571,0
20230802,181000,58351829,1571,1571,1571,1571,0
20230802,180900,58351829,1571,1571,1571,1571,0
20230802,180800,58351829,1571,1571,1571,1571,0
20230802,180700,58351829,1571,1571,1571,1571,0
20230802,180600,58351829,1571,1571,1571,1571,0
20230802,180500,58351829,1571,1571,1571,1571,0
20230802,180400,58351829,1571,1571,1571,1571,0
20230802,180300,58351829,1571,1571,1571,1571,0
20230802,180200,58351829,1571,1571,1571,1571,0
20230802,180100,58351829,1571,1571,1571,1571,0
20230802,180000,58351829,1571,1571,1571,1571,0
20230802,175900,58351829,1571,1571,1571,1571,0
20230802,175800,58351829,1571,1571,1571,1571,0
20230802,175700,58351829,1571,1571,1571,1571,0
20230802,175600,58351829,1571,1571,1571,1571,0
20230802,175500,58351829,1571,1571,1571,1571,0
20230802,175400,58351829,1571,1571,1571,1571,0
20230802,175300,58351829,1571,1571,1571,1571,0
20230802,175200,58351829,1571,1571,1571,1571,0
20230802,175100,58351829,1571,1571,1571,1571,0
20230802,175000,58351829,1571,1571,1571,1571,0
20230802,174900,58351829,1571,1571,1571,1571,0
20230802,174800,58351829,1571,1571,1571,1571,0
20230802,174700,58351829,1571,1571,1571,1571,0
20230802,174600,58351829,1571,1571,1571,1571,285
20230802,174500,58351829,1571,1571,1571,1571,0
20230802,174400,58351829,1571,1571,1571,1571,0
20230802,174300,58351829,1571,1571,1571,1571,0
20230802,174200,58351829,1571,1571,1571,1571,0
20230802,174100,58351829,1571,1571,1571,1571,0
20230802,174000,58351829,1571,1571,1571,1571,0
20230802,173900,58351829,1571,1571,1571,1571,0
20230802,173800,58351829,1571,1571,1571,1571,0
20230802,173700,58351829,1571,1571,1571,1571,0
20230802,173600,58351829,1571,1571,1571,1571,0
20230802,173500,58351829,1571,1571,1571,1571,0
20230802,173400,58351829,1571,1571,1571,1571,0
20230802,173300,58351829,1571,1571,1571,1571,0
20230802,173200,58351829,1571,1571,1571,1571,0
20230802,173100,58351829,1571,1571,1571,1571,0
20230802,173000,58351829,1571,1571,1571,1571,0
20230802,172900,58351829,1571,1571,1571,1571,0
20230802,172800,58351829,1571,1571,1571,1571,0
20230802,172700,58351829,1571,1571,1571,1571,0
20230802,172600,58351829,1571,1571,1571,1571,0
20230802,172500,58351829,1571,1571,1571,1571,0
20230802,172400,58351829,1571,1571,1571,1571,0
20230802,172300,58351829,1571,1571,1571,1571,0
20230802,172200,58351829,1571,1571,1571,1571,0
20230802,172100,58351829,1571,1571,1571,1571,0
20230802,172000,58351829,1571,1571,1571,1571,0
20230802,171900,58351829,1571,1571,1571,1571,0
20230802,171800,58351829,1571,1571,1571,1571,0
20230802,171700,58351829,1571,1571,1571,1571,0
20230802,171600,58351829,1571,1571,1571,1571,285
20230802,171500,58351829,1571,1571,1571,1571,0
20230802,171400,58351829,1571,1571,1571,1571,0
20230802,171300,58351829,1571,1571,1571,1571,0
20230802,171200,58351829,1571,1571,1571,1571,0
20230802,171100,58351829,1571,1571,1571,1571,0
20230802,171000,58351829,1571,1571,1571,1571,0
20230802,170900,58351829,1571,1571,1571,1571,0
20230802,170800,58351829,1571,1571,1571,1571,0
20230802,170700,58351829,1571,1571,1571,1571,0
20230802,170600,58351829,1571,1571,1571,1571,0
20230802,170500,58351829,1571,1571,1571,1571,0
20230802,170400,58351829,1571,1571,1571,1571,0
20230802,170300,58351829,1571,1571,1571,1571,0
20230802,170200,58351829,1571,1571,1571,1571,0
20230802,170100,58351829,1571,1571,1571,1571,0
20230802,170000,58351829,1571,1571,1571,1571,0
20230802,165900,58351829,1571,1571,1571,1571,0
20230802,165800,58351829,1571,1571,1571,1571,0
20230802,165700,58351829,1571,1571,1571,1571,0
20230802,165600,58351829,1571,1571,1571,1571,0
20230802,165500,58351829,1571,1571,1571,1571,0
20230802,165400,58351829,1571,1571,1571,1571,0
20230802,165300,58351829,1571,1571,1571,1571,0
20230802,165200,58351829,1571,1571,1571,1571,0
20230802,165100,58351829,1571,1571,1571,1571,0
20230802,165000,58351829,1571,1571,1571,1571,0
20230802,164900,58351829,1571,1571,1571,1571,0
20230802,164800,58351829,1571,1571,1571,1571,0
20230802,164700,58351829,1571,1571,1571,1571,0
20230802,164600,58351829,1571,1571,1571,1571,285
20230802,164500,58351829,1571,1571,1571,1571,0
20230802,164400,58351829,1571,1571,1571,1571,0
20230802,164300,58351829,1571,1571,1571,1571,0
20230802,164200,58351829,1571,1571,1571,1571,0
20230802,164100,58351829,1571,1571,1571,1571,0
20230802,164000,58351829,1571,1571,1571,1571,0
20230802,163900,58351829,1571,1571,1571,1571,0
20230802,163800,58351829,1571,1571,1571,1571,0
20230802,163700,58351829,1571,1571,1571,1571,0
20230802,163600,58351829,1571,1571,1571,1571,0
20230802,163500,58351829,1571,1571,1571,1571,0
20230802,163400,58351829,1571,1571,1571,1571,0
20230802,163300,58351829,1571,1571,1571,1571,0
20230802,163200,58351829,1571,1571,1571,1571,0
20230802,163100,58351829,1571,1571,1571,1571,0
20230802,163000,58351829,1571,1571,1571,1571,0
20230802,162900,58351829,1571,1571,1571,1571,0
20230802,162800,58351829,1571,1571,1571,1571,0
20230802,162700,58351829,1571,1571,1571,1571,0
20230802,162600,58351829,1571,1571,1571,1571,0
20230802,162500,58351829,1571,1571,1571,1571,0
20230802,162400,58351829,1571,1571,1571,1571,0
20230802,162300,58351829,1571,1571,1571,1571,0
20230802,162200,58351829,1571,1571,1571,1571,0
20230802,162100,58351829,1571,1571,1571,1571,0
20230802,162000,58351829,1571,1571,1571,1571,0
20230802,161900,58351829,1571,1571,1571,1571,0
20230802,161800,58351829,1571,1571,1571,1571,0
20230802,161700,58351829,1571,1571,1571,1571,0
20230802,161600,58351829,1571,1571,1571,1571,285
20230802,161500,58351829,1571,1571,1571,1571,0
20230802,161400,58351829,1571,1571,1571,1571,0
20230802,161300,58351829,1571,1571,1571,1571,0
20230802,161200,58351829,1571,1571,1571,1571,0
20230802,161100,58351829,1571,1571,1571,1571,0
20230802,161000,58351829,1571,1571,1571,1571,0
20230802,160900,58351829,1571,1571,1571,1571,0
20230802,160800,58351829,1571,1571,1571,1571,0
20230802,160700,58351829,1571,1571,1571,1571,0
20230802,160600,58351829,1571,1571,1571,1571,0
20230802,160500,58351829,1571,1571,1571,1571,0
20230802,160400,58351829,1571,1571,1571,1571,0
20230802,160300,58351829,1571,1571,1571,1571,0
20230802,160200,58351829,1571,1571,1571,1571,0
20230802,160100,58351829,1571,1571,1571,1571,0
20230802,160000,58351829,1571,1571,1571,1571,0
20230802,155900,58351829,1571,1571,1571,1571,0
20230802,155800,58351829,1571,1571,1571,1571,0
20230802,155700,58351829,1571,1571,1571,1571,0
20230802,155600,58351829,1571,1571,1571,1571,0
20230802,155500,58351829,1571,1571,1571,1571,0
20230802,155400,58351829,1571,1571,1571,1571,0
20230802,155300,58351829,1571,1571,1571,1571,0
20230802,155200,58351829,1571,1571,1571,1571,0
20230802,155100,58351829,1571,1571,1571,1571,0
20230802,155000,58351829,1571,1571,1571,1571,0
20230802,154900,58351829,1571,1571,1571,1571,0
20230802,154800,58351829,1571,1571,1571,1571,0
20230802,154700,58351829,1571,1571,1571,1571,0
20230802,154600,58351829,1571,1571,1571,1571,285
20230802,154500,58351829,1571,1571,1571,1571,0
20230802,154400,58351829,1571,1571,1571,1571,0
20230802,154300,58351829,1571,1571,1571,1571,0
20230802,154200,58351829,1571,1571,1571,1571,0
20230802,154100,58351829,1571,1571,1571,1571,0
20230802,154000,58351829,1571,1571,1571,1571,0
20230802,153900,58351829,1571,1571,1571,1571,0
20230802,153800,58351829,1571,1571,1571,1571,0
20230802,153700,58351829,1571,1571,1571,1571,0
20230802,153600,58351829,1571,1571,1571,1571,0
20230802,153500,58351829,1571,1571,1571,1571,0
20230802,153400,58351829,1571,1571,1571,1571,0
20230802,153300,58351829,1571,1571,1571,1571,0
20230802,153200,58351829,1571,1571,1571,1571,0
20230802,153100,58351829,1571,1571,1571,1571,0
20230802,153000,58351829,1571,1571,1571,1571,285
20230802,152900,57904094,1572,1572,1572,1572,0
20230802,152800,57904094,1572,1572,1572,1572,0
20230802,152700,57904094,1572,1572,1572,1572,0
20230802,152600,57904094,1572,1572,1572,1572,0
20230802,152500,57904094,1572,1572,1572,1572,0
20230802,152400,57904094,1572,1572,1572,1572,0
20230802,152300,57904094,1572,1572,1572,1572,0
20230802,152200,57904094,1572,1572,1572,1572,0
20230802,152100,57904094,1572,1572,1572,1572,0
20230802,152000,57904094,1572,1572,1572,1572,0
20230802,151900,57904094,1572,1572,1572,1572,116
20230802,151800,57721742,1572,1571,1572,1571,136
20230802,151700,57508010,1572,1571,1572,1570,220
20230802,151600,57162236,1572,1567,1572,1567,370
20230802,151500,56581896,1567,1567,1567,1567,100
20230802,151400,56425196,1552,1552,1552,1552,0
20230802,151300,56425196,1552,1552,1552,1552,0
20230802,151200,56425196,1552,1552,1552,1552,0
20230802,151100,56425196,1552,1552,1552,1552,0
20230802,151000,56425196,1552,1552,1552,1552,0
20230802,150900,56425196,1552,1552,1552,1552,0
20230802,150800,56425196,1552,1552,1552,1552,0
20230802,150700,56425196,1552,1552,1552,1552,0
20230802,150600,56425196,1552,1570,1572,1552,3870
20230802,150500,50400185,1568,1568,1568,1568,0
20230802,150400,50400185,1568,1568,1568,1568,0
20230802,150300,50400185,1568,1568,1568,1568,0
20230802,150200,50400185,1568,1568,1568,1568,6
20230802,150100,50390777,1571,1571,1571,1571,81
20230802,150000,50263526,1570,1570,1571,1568,242
20230802,145900,49883459,1570,1570,1570,1570,0
20230802,145800,49883459,1570,1570,1570,1570,0
20230802,145700,49883459,1570,1570,1570,1570,1
20230802,145600,49881889,1572,1572,1572,1572,0
20230802,145500,49881889,1572,1572,1572,1572,0
20230802,145400,49881889,1572,1572,1572,1572,0
20230802,145300,49881889,1572,1572,1572,1572,0
20230802,145200,49881889,1572,1571,1572,1571,60
20230802,145100,49787625,1571,1571,1571,1571,4
20230802,145000,49781341,1572,1572,1572,1572,0
20230802,144900,49781341,1572,1572,1572,1572,0
20230802,144800,49781341,1572,1572,1572,1572,0
20230802,144700,49781341,1572,1572,1572,1572,0
20230802,144600,49781341,1572,1568,1572,1568,140
20230802,144500,49561345,1568,1568,1568,1568,0
20230802,144400,49561345,1568,1568,1568,1568,3
20230802,144300,49556641,1568,1568,1568,1568,2
20230802,144200,49553505,1567,1567,1567,1567,0
20230802,144100,49553505,1567,1567,1567,1567,0
20230802,144000,49553505,1567,1567,1567,1567,0
20230802,143900,49553505,1567,1567,1567,1567,0
20230802,143800,49553505,1567,1567,1567,1567,0
20230802,143700,49553505,1567,1567,1567,1567,0
20230802,143600,49553505,1567,1567,1567,1567,0
20230802,143500,49553505,1567,1567,1567,1567,1
20230802,143400,49551938,1571,1570,1571,1569,448
20230802,143300,48848148,1560,1560,1560,1560,0
20230802,143200,48848148,1560,1560,1560,1560,0
20230802,143100,48848148,1560,1560,1560,1560,0
20230802,143000,48848148,1560,1560,1560,1560,0
20230802,142900,48848148,1560,1560,1560,1560,0
20230802,142800,48848148,1560,1560,1560,1560,0
20230802,142700,48848148,1560,1560,1560,1560,0
20230802,142600,48848148,1560,1560,1560,1560,0
20230802,142500,48848148,1560,1560,1560,1560,0
20230802,142400,48848148,1560,1560,1560,1560,300
20230802,142300,48380148,1560,1560,1560,1560,22
20230802,142200,48345828,1560,1560,1560,1560,0
20230802,142100,48345828,1560,1560,1560,1560,37
20230802,142000,48288108,1565,1565,1565,1565,0
20230802,141900,48288108,1565,1565,1565,1565,0
20230802,141800,48288108,1565,1565,1565,1565,0
20230802,141700,48288108,1565,1565,1565,1565,0
20230802,141600,48288108,1565,1565,1565,1565,0
20230802,141500,48288108,1565,1565,1565,1565,0
20230802,141400,48288108,1565,1563,1565,1563,14
20230802,141300,48266213,1560,1560,1560,1560,0
20230802,141200,48266213,1560,1566,1566,1560,55
20230802,141100,48180113,1560,1566,1566,1560,6
20230802,141000,48170723,1566,1566,1566,1566,0
20230802,140900,48170723,1566,1566,1566,1566,0
20230802,140800,48170723,1566,1566,1566,1566,1
20230802,140700,48169157,1566,1566,1566,1566,5
20230802,140600,48161327,1567,1567,1567,1567,0
20230802,140500,48161327,1567,1567,1567,1567,14
20230802,140400,48139389,1567,1567,1567,1567,0
20230802,140300,48139389,1567,1567,1567,1567,52
20230802,140200,48057905,1562,1562,1562,1562,0
20230802,140100,48057905,1562,1562,1562,1562,26
20230802,140000,48017293,1564,1564,1564,1564,0
20230802,135900,48017293,1564,1565,1565,1564,233
20230802,135800,47652649,1565,1565,1565,1565,288
20230802,135700,47201929,1565,1565,1565,1565,26
20230802,135600,47161239,1566,1566,1566,1566,10
20230802,135500,47145579,1566,1566,1566,1566,14
20230802,135400,47123655,1567,1561,1567,1561,748
20230802,135300,45955088,1554,1554,1554,1554,0
20230802,135200,45955088,1554,1554,1554,1554,1
20230802,135100,45953534,1553,1553,1553,1553,0
20230802,135000,45953534,1553,1553,1553,1553,0
20230802,134900,45953534,1553,1553,1553,1553,0
20230802,134800,45953534,1553,1553,1553,1553,0
20230802,134700,45953534,1553,1553,1553,1553,0
20230802,134600,45953534,1553,1553,1553,1553,0
20230802,134500,45953534,1553,1553,1553,1553,0
20230802,134400,45953534,1553,1553,1553,1553,0
20230802,134300,45953534,1553,1553,1553,1553,0
20230802,134200,45953534,1553,1553,1553,1553,0
20230802,134100,45953534,1553,1553,1553,1553,0
20230802,134000,45953534,1553,1554,1554,1553,777
20230802,133900,44746450,1554,1554,1554,1554,602
20230802,133800,43810942,1560,1560,1560,1560,0
20230802,133700,43810942,1560,1560,1560,1560,0
20230802,133600,43810942,1560,1560,1560,1560,0
20230802,133500,43810942,1560,1560,1560,1560,0
20230802,133400,43810942,1560,1560,1560,1560,0
20230802,133300,43810942,1560,1564,1564,1560,1429
20230802,133200,41580437,1564,1564,1564,1564,10
20230802,133100,41564797,1564,1564,1564,1564,0
20230802,133000,41564797,1564,1564,1564,1564,0
20230802,132900,41564797,1564,1564,1564,1564,4
20230802,132800,41558541,1564,1564,1564,1564,0
20230802,132700,41558541,1564,1564,1564,1564,0
20230802,132600,41558541,1564,1564,1564,1564,0
20230802,132500,41558541,1564,1564,1564,1564,0
20230802,132400,41558541,1564,1564,1564,1564,0
20230802,132300,41558541,1564,1564,1564,1564,4
20230802,132200,41552285,1564,1564,1564,1564,0
20230802,132100,41552285,1564,1564,1564,1564,0
20230802,132000,41552285,1564,1564,1564,1564,47
20230802,131900,41478777,1564,1564,1564,1564,0
20230802,131800,41478777,1564,1564,1564,1564,533
20230802,131700,40645165,1565,1565,1565,1565,0
20230802,131600,40645165,1565,1565,1565,1565,20
20230802,131500,40613865,1565,1565,1565,1565,135
20230802,131400,40402590,1569,1569,1569,1569,0
20230802,131300,40402590,1569,1569,1569,1569,0
20230802,131200,40402590,1569,1570,1570,1569,118
20230802,131100,40217438,1576,1576,1576,1576,0
20230802,131000,40217438,1576,1576,1576,1576,0
20230802,130900,40217438,1576,1576,1576,1576,1
20230802,130800,40215862,1576,1576,1576,1576,0
20230802,130700,40215862,1576,1576,1576,1576,0
20230802,130600,40215862,1576,1576,1576,1576,0
20230802,130500,40215862,1576,1576,1576,1576,0
20230802,130400,40215862,1576,1576,1576,1576,0
20230802,130300,40215862,1576,1576,1576,1576,1
20230802,130200,40214286,1576,1576,1576,1576,0
20230802,130100,40214286,1576,1576,1576,1576,0
20230802,130000,40214286,1576,1576,1576,1576,0
20230802,125900,40214286,1576,1576,1576,1576,0
20230802,125800,40214286,1576,1576,1576,1576,200
20230802,125700,39899086,1577,1577,1577,1577,0
20230802,125600,39899086,1577,1577,1577,1577,0
20230802,125500,39899086,1577,1577,1577,1577,0
20230802,125400,39899086,1577,1577,1577,1577,0
20230802,125300,39899086,1577,1577,1577,1577,0
20230802,125200,39899086,1577,1577,1577,1577,0
20230802,125100,39899086,1577,1577,1577,1577,0
20230802,125000,39899086,1577,1577,1577,1577,0
20230802,124900,39899086,1577,1577,1577,1577,0
20230802,124800,39899086,1577,1577,1577,1577,1
20230802,124700,39897509,1577,1577,1577,1577,0
20230802,124600,39897509,1577,1577,1577,1577,0
20230802,124500,39897509,1577,1577,1577,1577,0
20230802,124400,39897509,1577,1577,1577,1577,1
20230802,124300,39895932,1577,1575,1577,1575,945
20230802,124200,38406719,1564,1564,1564,1564,0
20230802,124100,38406719,1564,1564,1564,1564,165
20230802,124000,38148659,1564,1564,1564,1564,7
20230802,123900,38137711,1564,1567,1570,1564,190
20230802,123800,37840194,1577,1577,1577,1577,0
20230802,123700,37840194,1577,1577,1577,1577,0
20230802,123600,37840194,1577,1577,1577,1577,0
20230802,123500,37840194,1577,1577,1577,1577,0
20230802,123400,37840194,1577,1577,1577,1577,0
20230802,123300,37840194,1577,1577,1577,1577,0
20230802,123200,37840194,1577,1577,1577,1577,1
20230802,123100,37838617,1552,1558,1558,1552,617
20230802,123000,36880539,1550,1550,1550,1550,0
20230802,122900,36880539,1550,1567,1567,1550,1466
20230802,122800,34594599,1567,1567,1567,1567,9
20230802,122700,34580496,1567,1567,1567,1567,0
20230802,122600,34580496,1567,1567,1567,1567,0
20230802,122500,34580496,1567,1567,1567,1567,0
20230802,122400,34580496,1567,1567,1567,1567,0
20230802,122300,34580496,1567,1571,1571,1567,1369
20230802,122200,32432331,1580,1580,1580,1580,0
20230802,122100,32432331,1580,1580,1580,1580,0
20230802,122000,32432331,1580,1580,1580,1580,0
20230802,121900,32432331,1580,1580,1580,1580,16
20230802,121800,32407051,1583,1583,1583,1583,0
20230802,121700,32407051,1583,1583,1583,1583,0
20230802,121600,32407051,1583,1583,1583,1583,1
20230802,121500,32405468,1569,1569,1569,1569,0
20230802,121400,32405468,1569,1569,1569,1569,31
20230802,121300,32356829,1586,1586,1586,1586,0
20230802,121200,32356829,1586,1586,1586,1586,0
20230802,121100,32356829,1586,1586,1586,1586,0
20230802,121000,32356829,1586,1586,1586,1586,1
20230802,120900,32355243,1570,1570,1570,1570,0
20230802,120800,32355243,1570,1570,1570,1570,0
20230802,120700,32355243,1570,1570,1570,1570,10
20230802,120600,32339543,1567,1567,1567,1567,0
20230802,120500,32339543,1567,1567,1567,1567,0
20230802,120400,32339543,1567,1567,1567,1567,0
20230802,120300,32339543,1567,1567,1567,1567,0
20230802,120200,32339543,1567,1567,1567,1567,0
20230802,120100,32339543,1567,1567,1567,1567,0
20230802,120000,32339543,1567,1567,1567,1567,0
20230802,115900,32339543,1567,1567,1567,1567,0
20230802,115800,32339543,1567,1567,1567,1567,0
20230802,115700,32339543,1567,1567,1567,1567,0
20230802,115600,32339543,1567,1567,1567,1567,0
20230802,115500,32339543,1567,1567,1567,1567,0
20230802,115400,32339543,1567,1567,1567,1567,0
20230802,115300,32339543,1567,1578,1578,1567,1843
20230802,115200,29439369,1578,1578,1578,1578,0
20230802,115100,29439369,1578,1578,1578,1578,10
20230802,115000,29423589,1578,1578,1578,1578,0
20230802,114900,29423589,1578,1578,1578,1578,7
20230802,114800,29412543,1578,1578,1578,1578,3
20230802,114700,29407809,1578,1578,1578,1578,10
20230802,114600,29392029,1578,1578,1578,1578,199
20230802,114500,29078007,1578,1578,1578,1578,0
20230802,114400,29078007,1578,1578,1578,1578,1
20230802,114300,29076429,1578,1578,1578,1577,259
20230802,114200,28667732,1577,1577,1577,1577,0
20230802,114100,28667732,1577,1577,1577,1577,400
20230802,114000,28036932,1577,1580,1595,1577,1716
20230802,113900,25327152,1579,1579,1579,1579,2
20230802,113800,25323994,1578,1578,1578,1578,0
20230802,113700,25323994,1578,1578,1578,1578,4
20230802,113600,25317682,1578,1578,1578,1578,13
20230802,113500,25297168,1578,1579,1579,1578,102
20230802,113400,25136211,1579,1580,1580,1579,259
20230802,113300,24727241,1579,1579,1579,1579,0
20230802,113200,24727241,1579,1579,1579,1579,0
20230802,113100,24727241,1579,1579,1579,1579,0
20230802,113000,24727241,1579,1579,1579,1579,250
20230802,112900,24332491,1579,1579,1579,1579,0
20230802,112800,24332491,1579,1579,1579,1579,0
20230802,112700,24332491,1579,1579,1579,1579,0
20230802,112600,24332491,1579,1580,1580,1579,981
20230802,112500,22782832,1581,1581,1581,1581,0
20230802,112400,22782832,1581,1581,1581,1581,81
20230802,112300,22654771,1583,1583,1583,1583,0
20230802,112200,22654771,1583,1583,1583,1583,0
20230802,112100,22654771,1583,1583,1583,1583,3
20230802,112000,22650022,1594,1594,1594,1594,0
20230802,111900,22650022,1594,1594,1594,1594,0
20230802,111800,22650022,1594,1594,1594,1594,10
20230802,111700,22634082,1594,1594,1594,1594,0
20230802,111600,22634082,1594,1594,1594,1594,0
20230802,111500,22634082,1594,1594,1594,1594,0
20230802,111400,22634082,1594,1594,1594,1594,10
20230802,111300,22618142,1594,1594,1594,1594,0
20230802,111200,22618142,1594,1594,1594,1594,10
20230802,111100,22602202,1595,1595,1595,1595,0
20230802,111000,22602202,1595,1588,1595,1581,133
20230802,110900,22391757,1584,1587,1587,1584,600
20230802,110800,21441316,1588,1588,1588,1588,0
20230802,110700,21441316,1588,1588,1588,1588,0
20230802,110600,21441316,1588,1588,1588,1588,0
20230802,110500,21441316,1588,1588,1588,1588,0
20230802,110400,21441316,1588,1588,1588,1588,38
20230802,110300,21380972,1588,1588,1588,1588,10
20230802,110200,21365092,1585,1587,1587,1585,111
20230802,110100,21189134,1586,1586,1586,1586,0
20230802,110000,21189134,1586,1587,1587,1586,105
20230802,105900,21022599,1588,1589,1589,1588,110
20230802,105800,20847909,1590,1590,1590,1590,0
20230802,105700,20847909,1590,1590,1590,1590,20
20230802,105600,20816109,1591,1592,1592,1591,10
20230802,105500,20800194,1593,1593,1593,1593,5
20230802,105400,20792229,1594,1594,1594,1594,55
20230802,105300,20704559,1595,1595,1595,1595,0
20230802,105200,20704559,1595,1597,1597,1595,375
20230802,105100,20105929,1600,1600,1600,1600,16
20230802,105000,20080329,1609,1609,1609,1609,0
20230802,104900,20080329,1609,1609,1609,1609,0
20230802,104800,20080329,1609,1609,1609,1609,0
20230802,104700,20080329,1609,1609,1609,1609,0
20230802,104600,20080329,1609,1609,1609,1609,1
20230802,104500,20078720,1600,1609,1609,1600,384
20230802,104400,19464311,1600,1599,1600,1599,228
20230802,104300,19099561,1600,1600,1600,1600,0
20230802,104200,19099561,1600,1600,1600,1600,0
20230802,104100,19099561,1600,1600,1600,1600,0
20230802,104000,19099561,1600,1600,1600,1600,0
20230802,103900,19099561,1600,1600,1600,1600,0
20230802,103800,19099561,1600,1600,1600,1600,0
20230802,103700,19099561,1600,1600,1600,1600,0
20230802,103600,19099561,1600,1600,1600,1600,0
20230802,103500,19099561,1600,1600,1600,1600,457
20230802,103400,18368361,1600,1600,1600,1600,20
20230802,103300,18336361,1600,1600,1600,1600,20
20230802,103200,18304361,1599,1599,1599,1599,340
20230802,103100,17760701,1600,1600,1600,1600,0
20230802,103000,17760701,1600,1600,1600,1600,0
20230802,102900,17760701,1600,1600,1600,1600,0
20230802,102800,17760701,1600,1600,1600,1600,0
20230802,102700,17760701,1600,1600,1600,1600,0
20230802,102600,17760701,1600,1600,1600,1600,0
20230802,102500,17760701,1600,1600,1600,1600,0
20230802,102400,17760701,1600,1600,1600,1600,30
20230802,102300,17712701,1600,1600,1600,1600,0
20230802,102200,17712701,1600,1600,1600,1600,0
20230802,102100,17712701,1600,1600,1600,1600,0
20230802,102000,17712701,1600,1600,1600,1600,425
20230802,101900,17032701,1600,1600,1600,1600,100
20230802,101800,16872701,1608,1608,1608,1608,0
20230802,101700,16872701,1608,1608,1608,1608,0
20230802,101600,16872701,1608,1608,1608,1608,0
20230802,101500,16872701,1608,1608,1608,1608,343
20230802,101400,16321157,1608,1608,1608,1608,10
20230802,101300,16305077,1609,1609,1609,1609,0
20230802,101200,16305077,1609,1609,1609,1609,0
20230802,101100,16305077,1609,1609,1609,1609,0
20230802,101000,16305077,1609,1609,1609,1609,0
20230802,100900,16305077,1609,1609,1609,1609,0
20230802,100800,16305077,1609,1609,1609,1609,0
20230802,100700,16305077,1609,1609,1609,1609,0
20230802,100600,16305077,1609,1609,1609,1609,0
20230802,100500,16305077,1609,1609,1609,1609,0
20230802,100400,16305077,1609,1609,1609,1609,0
20230802,100300,16305077,1609,1609,1609,1609,0
20230802,100200,16305077,1609,1609,1609,1609,0
20230802,100100,16305077,1609,1609,1609,1609,0
20230802,100000,16305077,1609,1609,1609,1609,0
20230802,095900,16305077,1609,1609,1609,1609,0
20230802,095800,16305077,1609,1609,1609,1609,0
20230802,095700,16305077,1609,1609,1609,1609,0
20230802,095600,16305077,1609,1609,1609,1609,0
20230802,095500,16305077,1609,1609,1609,1609,0
20230802,095400,16305077,1609,1609,1609,1609,1
20230802,095300,16303468,1604,1604,1604,1604,0
20230802,095200,16303468,1604,1604,1604,1604,40
20230802,095100,16239308,1614,1614,1614,1614,0
20230802,095000,16239308,1614,1612,1614,1612,400
20230802,094900,15594396,1600,1611,1612,1600,310
20230802,094800,15094896,1613,1613,1613,1613,0
20230802,094700,15094896,1613,1613,1613,1613,0
20230802,094600,15094896,1613,1613,1613,1613,0
20230802,094500,15094896,1613,1613,1613,1613,9
20230802,094400,15080379,1613,1613,1613,1613,0
20230802,094300,15080379,1613,1613,1613,1613,0
20230802,094200,15080379,1613,1613,1613,1613,0
20230802,094100,15080379,1613,1613,1613,1613,0
20230802,094000,15080379,1613,1613,1613,1613,1
20230802,093900,15078766,1614,1614,1614,1614,100
20230802,093800,14917366,1614,1614,1614,1614,1
20230802,093700,14915752,1616,1616,1616,1616,200
20230802,093600,14592552,1616,1616,1616,1616,1
20230802,093500,14590936,1617,1617,1617,1617,0
20230802,093400,14590936,1617,1617,1617,1617,0
20230802,093300,14590936,1617,1617,1617,1617,0
20230802,093200,14590936,1617,1617,1617,1599,1700
20230802,093100,11858910,1617,1617,1617,1617,0
20230802,093000,11858910,1617,1617,1617,1617,1
20230802,092900,11857293,1620,1620,1620,1620,0
20230802,092800,11857293,1620,1620,1620,1620,0
20230802,092700,11857293,1620,1620,1620,1620,0
20230802,092600,11857293,1620,1620,1620,1620,0
20230802,092500,11857293,1620,1620,1620,1620,0
20230802,092400,11857293,1620,1620,1620,1620,0
20230802,092300,11857293,1620,1620,1620,1620,0
20230802,092200,11857293,1620,1620,1620,1620,0
20230802,092100,11857293,1620,1620,1620,1620,20
20230802,092000,11824893,1620,1614,1620,1614,196
20230802,091900,11507954,1590,1597,1620,1590,1088
20230802,091800,9758241,1620,1620,1620,1620,92
20230802,091700,9609201,1620,1616,1620,1616,11
20230802,091600,9591413,1599,1599,1599,1599,489
20230802,091500,8809502,1599,1598,1599,1598,520
20230802,091400,7978532,1599,1599,1599,1599,1
20230802,091300,7976933,1599,1599,1599,1599,100
20230802,091200,7817033,1584,1584,1584,1584,0
20230802,091100,7817033,1584,1584,1584,1584,0
20230802,091000,7817033,1584,1595,1595,1584,270
20230802,090900,7386493,1620,1600,1620,1600,300
20230802,090800,6905893,1599,1600,1600,1599,150
20230802,090700,6665993,1620,1619,1620,1619,2200
20230802,090600,3102225,1623,1622,1623,1622,230
20230802,090500,2729157,1622,1622,1623,1622,620
20230802,090400,1723167,1623,1609,1624,1609,713
20230802,090300,573801,1610,1609,1610,1600,310
20230802,090200,76772,1599,1599,1599,1599,0
20230802,090100,76772,1599,1599,1599,1599,3
20230802,090000,71975,1609,1599,1609,1599,45