KissMeData/293580/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,203500,1027226092,1090,1090,1090,1090,15524
20230802,203400,1027226092,1090,1090,1090,1090,0
20230802,203300,1027226092,1090,1090,1090,1090,0
20230802,203200,1027226092,1090,1090,1090,1090,0
20230802,203100,1027226092,1090,1090,1090,1090,0
20230802,203000,1027226092,1090,1090,1090,1090,0
20230802,202900,1027226092,1090,1090,1090,1090,0
20230802,202800,1027226092,1090,1090,1090,1090,0
20230802,202700,1027226092,1090,1090,1090,1090,0
20230802,202600,1027226092,1090,1090,1090,1090,0
20230802,202500,1027226092,1090,1090,1090,1090,0
20230802,202400,1027226092,1090,1090,1090,1090,0
20230802,202300,1027226092,1090,1090,1090,1090,0
20230802,202200,1027226092,1090,1090,1090,1090,0
20230802,202100,1027226092,1090,1090,1090,1090,0
20230802,202000,1027226092,1090,1090,1090,1090,0
20230802,201900,1027226092,1090,1090,1090,1090,0
20230802,201800,1027226092,1090,1090,1090,1090,0
20230802,201700,1027226092,1090,1090,1090,1090,0
20230802,201600,1027226092,1090,1090,1090,1090,0
20230802,201500,1027226092,1090,1090,1090,1090,0
20230802,201400,1027226092,1090,1090,1090,1090,0
20230802,201300,1027226092,1090,1090,1090,1090,0
20230802,201200,1027226092,1090,1090,1090,1090,0
20230802,201100,1027226092,1090,1090,1090,1090,0
20230802,201000,1027226092,1090,1090,1090,1090,0
20230802,200900,1027226092,1090,1090,1090,1090,0
20230802,200800,1027226092,1090,1090,1090,1090,0
20230802,200700,1027226092,1090,1090,1090,1090,0
20230802,200600,1027226092,1090,1090,1090,1090,0
20230802,200500,1027226092,1090,1090,1090,1090,15524
20230802,200400,1027226092,1090,1090,1090,1090,0
20230802,200300,1027226092,1090,1090,1090,1090,0
20230802,200200,1027226092,1090,1090,1090,1090,0
20230802,200100,1027226092,1090,1090,1090,1090,0
20230802,200000,1027226092,1090,1090,1090,1090,0
20230802,195900,1027226092,1090,1090,1090,1090,0
20230802,195800,1027226092,1090,1090,1090,1090,0
20230802,195700,1027226092,1090,1090,1090,1090,0
20230802,195600,1027226092,1090,1090,1090,1090,0
20230802,195500,1027226092,1090,1090,1090,1090,0
20230802,195400,1027226092,1090,1090,1090,1090,0
20230802,195300,1027226092,1090,1090,1090,1090,0
20230802,195200,1027226092,1090,1090,1090,1090,0
20230802,195100,1027226092,1090,1090,1090,1090,0
20230802,195000,1027226092,1090,1090,1090,1090,0
20230802,194900,1027226092,1090,1090,1090,1090,0
20230802,194800,1027226092,1090,1090,1090,1090,0
20230802,194700,1027226092,1090,1090,1090,1090,0
20230802,194600,1027226092,1090,1090,1090,1090,0
20230802,194500,1027226092,1090,1090,1090,1090,0
20230802,194400,1027226092,1090,1090,1090,1090,0
20230802,194300,1027226092,1090,1090,1090,1090,0
20230802,194200,1027226092,1090,1090,1090,1090,0
20230802,194100,1027226092,1090,1090,1090,1090,0
20230802,194000,1027226092,1090,1090,1090,1090,0
20230802,193900,1027226092,1090,1090,1090,1090,0
20230802,193800,1027226092,1090,1090,1090,1090,0
20230802,193700,1027226092,1090,1090,1090,1090,0
20230802,193600,1027226092,1090,1090,1090,1090,0
20230802,193500,1027226092,1090,1090,1090,1090,15524
20230802,193400,1027226092,1090,1090,1090,1090,0
20230802,193300,1027226092,1090,1090,1090,1090,0
20230802,193200,1027226092,1090,1090,1090,1090,0
20230802,193100,1027226092,1090,1090,1090,1090,0
20230802,193000,1027226092,1090,1090,1090,1090,0
20230802,192900,1027226092,1090,1090,1090,1090,0
20230802,192800,1027226092,1090,1090,1090,1090,0
20230802,192700,1027226092,1090,1090,1090,1090,0
20230802,192600,1027226092,1090,1090,1090,1090,0
20230802,192500,1027226092,1090,1090,1090,1090,0
20230802,192400,1027226092,1090,1090,1090,1090,0
20230802,192300,1027226092,1090,1090,1090,1090,0
20230802,192200,1027226092,1090,1090,1090,1090,0
20230802,192100,1027226092,1090,1090,1090,1090,0
20230802,192000,1027226092,1090,1090,1090,1090,0
20230802,191900,1027226092,1090,1090,1090,1090,0
20230802,191800,1027226092,1090,1090,1090,1090,0
20230802,191700,1027226092,1090,1090,1090,1090,0
20230802,191600,1027226092,1090,1090,1090,1090,0
20230802,191500,1027226092,1090,1090,1090,1090,0
20230802,191400,1027226092,1090,1090,1090,1090,0
20230802,191300,1027226092,1090,1090,1090,1090,0
20230802,191200,1027226092,1090,1090,1090,1090,0
20230802,191100,1027226092,1090,1090,1090,1090,0
20230802,191000,1027226092,1090,1090,1090,1090,0
20230802,190900,1027226092,1090,1090,1090,1090,0
20230802,190800,1027226092,1090,1090,1090,1090,0
20230802,190700,1027226092,1090,1090,1090,1090,0
20230802,190600,1027226092,1090,1090,1090,1090,0
20230802,190500,1027226092,1090,1090,1090,1090,15524
20230802,190400,1027226092,1090,1090,1090,1090,0
20230802,190300,1027226092,1090,1090,1090,1090,0
20230802,190200,1027226092,1090,1090,1090,1090,0
20230802,190100,1027226092,1090,1090,1090,1090,0
20230802,190000,1027226092,1090,1090,1090,1090,0
20230802,185900,1027226092,1090,1090,1090,1090,0
20230802,185800,1027226092,1090,1090,1090,1090,0
20230802,185700,1027226092,1090,1090,1090,1090,0
20230802,185600,1027226092,1090,1090,1090,1090,0
20230802,185500,1027226092,1090,1090,1090,1090,0
20230802,185400,1027226092,1090,1090,1090,1090,0
20230802,185300,1027226092,1090,1090,1090,1090,0
20230802,185200,1027226092,1090,1090,1090,1090,0
20230802,185100,1027226092,1090,1090,1090,1090,0
20230802,185000,1027226092,1090,1090,1090,1090,0
20230802,184900,1027226092,1090,1090,1090,1090,0
20230802,184800,1027226092,1090,1090,1090,1090,0
20230802,184700,1027226092,1090,1090,1090,1090,0
20230802,184600,1027226092,1090,1090,1090,1090,0
20230802,184500,1027226092,1090,1090,1090,1090,0
20230802,184400,1027226092,1090,1090,1090,1090,0
20230802,184300,1027226092,1090,1090,1090,1090,0
20230802,184200,1027226092,1090,1090,1090,1090,0
20230802,184100,1027226092,1090,1090,1090,1090,0
20230802,184000,1027226092,1090,1090,1090,1090,0
20230802,183900,1027226092,1090,1090,1090,1090,0
20230802,183800,1027226092,1090,1090,1090,1090,0
20230802,183700,1027226092,1090,1090,1090,1090,0
20230802,183600,1027226092,1090,1090,1090,1090,0
20230802,183500,1027226092,1090,1090,1090,1090,15524
20230802,183400,1027226092,1090,1090,1090,1090,0
20230802,183300,1027226092,1090,1090,1090,1090,0
20230802,183200,1027226092,1090,1090,1090,1090,0
20230802,183100,1027226092,1090,1090,1090,1090,0
20230802,183000,1027226092,1090,1090,1090,1090,0
20230802,182900,1027226092,1090,1090,1090,1090,0
20230802,182800,1027226092,1090,1090,1090,1090,0
20230802,182700,1027226092,1090,1090,1090,1090,0
20230802,182600,1027226092,1090,1090,1090,1090,0
20230802,182500,1027226092,1090,1090,1090,1090,0
20230802,182400,1027226092,1090,1090,1090,1090,0
20230802,182300,1027226092,1090,1090,1090,1090,0
20230802,182200,1027226092,1090,1090,1090,1090,0
20230802,182100,1027226092,1090,1090,1090,1090,0
20230802,182000,1027226092,1090,1090,1090,1090,0
20230802,181900,1027226092,1090,1090,1090,1090,0
20230802,181800,1027226092,1090,1090,1090,1090,0
20230802,181700,1027226092,1090,1090,1090,1090,0
20230802,181600,1027226092,1090,1090,1090,1090,0
20230802,181500,1027226092,1090,1090,1090,1090,0
20230802,181400,1027226092,1090,1090,1090,1090,0
20230802,181300,1027226092,1090,1090,1090,1090,0
20230802,181200,1027226092,1090,1090,1090,1090,0
20230802,181100,1027226092,1090,1090,1090,1090,0
20230802,181000,1027226092,1090,1090,1090,1090,0
20230802,180900,1027226092,1090,1090,1090,1090,0
20230802,180800,1027226092,1090,1090,1090,1090,0
20230802,180700,1027226092,1090,1090,1090,1090,0
20230802,180600,1027226092,1090,1090,1090,1090,0
20230802,180500,1027226092,1090,1090,1090,1090,15524
20230802,180400,1027226092,1090,1090,1090,1090,0
20230802,180300,1027226092,1090,1090,1090,1090,0
20230802,180200,1027226092,1090,1090,1090,1090,0
20230802,180100,1027226092,1090,1090,1090,1090,0
20230802,180000,1027226092,1090,1090,1090,1090,0
20230802,175900,1027226092,1090,1090,1090,1090,0
20230802,175800,1027226092,1090,1090,1090,1090,0
20230802,175700,1027226092,1090,1090,1090,1090,0
20230802,175600,1027226092,1090,1090,1090,1090,0
20230802,175500,1027226092,1090,1090,1090,1090,0
20230802,175400,1027226092,1090,1090,1090,1090,0
20230802,175300,1027226092,1090,1090,1090,1090,0
20230802,175200,1027226092,1090,1090,1090,1090,0
20230802,175100,1027226092,1090,1090,1090,1090,0
20230802,175000,1027226092,1090,1090,1090,1090,0
20230802,174900,1027226092,1090,1090,1090,1090,0
20230802,174800,1027226092,1090,1090,1090,1090,0
20230802,174700,1027226092,1090,1090,1090,1090,0
20230802,174600,1027226092,1090,1090,1090,1090,0
20230802,174500,1027226092,1090,1090,1090,1090,0
20230802,174400,1027226092,1090,1090,1090,1090,0
20230802,174300,1027226092,1090,1090,1090,1090,0
20230802,174200,1027226092,1090,1090,1090,1090,0
20230802,174100,1027226092,1090,1090,1090,1090,0
20230802,174000,1027226092,1090,1090,1090,1090,0
20230802,173900,1027226092,1090,1090,1090,1090,0
20230802,173800,1027226092,1090,1090,1090,1090,0
20230802,173700,1027226092,1090,1090,1090,1090,0
20230802,173600,1027226092,1090,1090,1090,1090,0
20230802,173500,1027226092,1090,1090,1090,1090,15524
20230802,173400,1027226092,1090,1090,1090,1090,0
20230802,173300,1027226092,1090,1090,1090,1090,0
20230802,173200,1027226092,1090,1090,1090,1090,0
20230802,173100,1027226092,1090,1090,1090,1090,0
20230802,173000,1027226092,1090,1090,1090,1090,0
20230802,172900,1027226092,1090,1090,1090,1090,0
20230802,172800,1027226092,1090,1090,1090,1090,0
20230802,172700,1027226092,1090,1090,1090,1090,0
20230802,172600,1027226092,1090,1090,1090,1090,0
20230802,172500,1027226092,1090,1090,1090,1090,0
20230802,172400,1027226092,1090,1090,1090,1090,0
20230802,172300,1027226092,1090,1090,1090,1090,0
20230802,172200,1027226092,1090,1090,1090,1090,0
20230802,172100,1027226092,1090,1090,1090,1090,0
20230802,172000,1027226092,1090,1090,1090,1090,0
20230802,171900,1027226092,1090,1090,1090,1090,0
20230802,171800,1027226092,1090,1090,1090,1090,0
20230802,171700,1027226092,1090,1090,1090,1090,0
20230802,171600,1027226092,1090,1090,1090,1090,0
20230802,171500,1027226092,1090,1090,1090,1090,0
20230802,171400,1027226092,1090,1090,1090,1090,0
20230802,171300,1027226092,1090,1090,1090,1090,0
20230802,171200,1027226092,1090,1090,1090,1090,0
20230802,171100,1027226092,1090,1090,1090,1090,0
20230802,171000,1027226092,1090,1090,1090,1090,0
20230802,170900,1027226092,1090,1090,1090,1090,0
20230802,170800,1027226092,1090,1090,1090,1090,0
20230802,170700,1027226092,1090,1090,1090,1090,0
20230802,170600,1027226092,1090,1090,1090,1090,0
20230802,170500,1027226092,1090,1090,1090,1090,15524
20230802,170400,1027226092,1090,1090,1090,1090,0
20230802,170300,1027226092,1090,1090,1090,1090,0
20230802,170200,1027226092,1090,1090,1090,1090,0
20230802,170100,1027226092,1090,1090,1090,1090,0
20230802,170000,1027226092,1090,1090,1090,1090,0
20230802,165900,1027226092,1090,1090,1090,1090,0
20230802,165800,1027226092,1090,1090,1090,1090,0
20230802,165700,1027226092,1090,1090,1090,1090,0
20230802,165600,1027226092,1090,1090,1090,1090,0
20230802,165500,1027226092,1090,1090,1090,1090,0
20230802,165400,1027226092,1090,1090,1090,1090,0
20230802,165300,1027226092,1090,1090,1090,1090,0
20230802,165200,1027226092,1090,1090,1090,1090,0
20230802,165100,1027226092,1090,1090,1090,1090,0
20230802,165000,1027226092,1090,1090,1090,1090,0
20230802,164900,1027226092,1090,1090,1090,1090,0
20230802,164800,1027226092,1090,1090,1090,1090,0
20230802,164700,1027226092,1090,1090,1090,1090,0
20230802,164600,1027226092,1090,1090,1090,1090,0
20230802,164500,1027226092,1090,1090,1090,1090,0
20230802,164400,1027226092,1090,1090,1090,1090,0
20230802,164300,1027226092,1090,1090,1090,1090,0
20230802,164200,1027226092,1090,1090,1090,1090,0
20230802,164100,1027226092,1090,1090,1090,1090,0
20230802,164000,1027226092,1090,1090,1090,1090,0
20230802,163900,1027226092,1090,1090,1090,1090,0
20230802,163800,1027226092,1090,1090,1090,1090,0
20230802,163700,1027226092,1090,1090,1090,1090,0
20230802,163600,1027226092,1090,1090,1090,1090,0
20230802,163500,1027226092,1090,1090,1090,1090,15524
20230802,163400,1027226092,1090,1090,1090,1090,0
20230802,163300,1027226092,1090,1090,1090,1090,0
20230802,163200,1027226092,1090,1090,1090,1090,0
20230802,163100,1027226092,1090,1090,1090,1090,0
20230802,163000,1027226092,1090,1090,1090,1090,0
20230802,162900,1027226092,1090,1090,1090,1090,0
20230802,162800,1027226092,1090,1090,1090,1090,0
20230802,162700,1027226092,1090,1090,1090,1090,0
20230802,162600,1027226092,1090,1090,1090,1090,0
20230802,162500,1027226092,1090,1090,1090,1090,0
20230802,162400,1027226092,1090,1090,1090,1090,0
20230802,162300,1027226092,1090,1090,1090,1090,0
20230802,162200,1027226092,1090,1090,1090,1090,0
20230802,162100,1027226092,1090,1090,1090,1090,0
20230802,162000,1027226092,1090,1090,1090,1090,0
20230802,161900,1027226092,1090,1090,1090,1090,0
20230802,161800,1027226092,1090,1090,1090,1090,0
20230802,161700,1027226092,1090,1090,1090,1090,0
20230802,161600,1027226092,1090,1090,1090,1090,0
20230802,161500,1027226092,1090,1090,1090,1090,0
20230802,161400,1027226092,1090,1090,1090,1090,0
20230802,161300,1027226092,1090,1090,1090,1090,0
20230802,161200,1027226092,1090,1090,1090,1090,0
20230802,161100,1027226092,1090,1090,1090,1090,0
20230802,161000,1027226092,1090,1090,1090,1090,0
20230802,160900,1027226092,1090,1090,1090,1090,0
20230802,160800,1027226092,1090,1090,1090,1090,0
20230802,160700,1027226092,1090,1090,1090,1090,0
20230802,160600,1027226092,1090,1090,1090,1090,0
20230802,160500,1027226092,1090,1090,1090,1090,15524
20230802,160400,1027226092,1090,1090,1090,1090,0
20230802,160300,1027226092,1090,1090,1090,1090,0
20230802,160200,1027226092,1090,1090,1090,1090,0
20230802,160100,1027226092,1090,1090,1090,1090,0
20230802,160000,1027226092,1090,1090,1090,1090,0
20230802,155900,1027226092,1090,1090,1090,1090,0
20230802,155800,1027226092,1090,1090,1090,1090,0
20230802,155700,1027226092,1090,1090,1090,1090,0
20230802,155600,1027226092,1090,1090,1090,1090,0
20230802,155500,1027226092,1090,1090,1090,1090,0
20230802,155400,1027226092,1090,1090,1090,1090,0
20230802,155300,1027226092,1090,1090,1090,1090,0
20230802,155200,1027226092,1090,1090,1090,1090,0
20230802,155100,1027226092,1090,1090,1090,1090,0
20230802,155000,1027226092,1090,1090,1090,1090,0
20230802,154900,1027226092,1090,1090,1090,1090,0
20230802,154800,1027226092,1090,1090,1090,1090,0
20230802,154700,1027226092,1090,1090,1090,1090,0
20230802,154600,1027226092,1090,1090,1090,1090,0
20230802,154500,1027226092,1090,1090,1090,1090,0
20230802,154400,1027226092,1090,1090,1090,1090,0
20230802,154300,1027226092,1090,1090,1090,1090,0
20230802,154200,1027226092,1090,1090,1090,1090,0
20230802,154100,1027226092,1090,1090,1090,1090,0
20230802,154000,1027226092,1090,1090,1090,1090,0
20230802,153900,1027226092,1090,1090,1090,1090,0
20230802,153800,1027226092,1090,1090,1090,1090,0
20230802,153700,1027226092,1090,1090,1090,1090,0
20230802,153600,1027226092,1090,1090,1090,1090,0
20230802,153500,1027226092,1090,1090,1090,1090,15524
20230802,153400,1027226092,1090,1090,1090,1090,0
20230802,153300,1027226092,1090,1090,1090,1090,0
20230802,153200,1027226092,1090,1090,1090,1090,0
20230802,153100,1027226092,1090,1090,1090,1090,0
20230802,153000,1027226092,1090,1090,1090,1090,15524
20230802,152900,1010304932,1099,1099,1099,1099,0
20230802,152800,1010304932,1099,1099,1099,1099,0
20230802,152700,1010304932,1099,1099,1099,1099,0
20230802,152600,1010304932,1099,1099,1099,1099,0
20230802,152500,1010304932,1099,1099,1099,1099,0
20230802,152400,1010304932,1099,1099,1099,1099,0
20230802,152300,1010304932,1099,1099,1099,1099,0
20230802,152200,1010304932,1099,1099,1099,1099,0
20230802,152100,1010304932,1099,1099,1099,1099,0
20230802,152000,1010304932,1099,1099,1099,1099,0
20230802,151900,1010304932,1099,1098,1100,1097,533
20230802,151800,1009719573,1098,1096,1100,1095,1990
20230802,151700,1007536747,1097,1098,1098,1097,2743
20230802,151600,1004525927,1098,1097,1098,1097,2333
20230802,151500,1001966624,1098,1098,1098,1098,1
20230802,151400,1001965526,1097,1096,1097,1095,2639
20230802,151300,999070972,1097,1095,1097,1095,1307
20230802,151200,997638562,1096,1093,1096,1093,309
20230802,151100,997300276,1095,1092,1095,1092,1709
20230802,151000,995431873,1092,1090,1092,1090,2259
20230802,150900,992969034,1090,1089,1090,1089,801
20230802,150800,992096444,1090,1096,1096,1090,8
20230802,150700,992087702,1095,1096,1096,1095,127
20230802,150600,991948634,1096,1095,1096,1090,510
20230802,150500,991392109,1096,1095,1096,1090,10432
20230802,150400,980010257,1095,1096,1096,1095,728
20230802,150300,979212695,1096,1096,1096,1095,11
20230802,150200,979200647,1095,1096,1097,1095,72
20230802,150100,979121736,1096,1098,1098,1096,122
20230802,150000,978987799,1098,1098,1098,1098,0
20230802,145900,978987799,1098,1098,1098,1098,0
20230802,145800,978987799,1098,1096,1098,1090,2275
20230802,145700,976495554,1097,1097,1097,1097,380
20230802,145600,976078694,1097,1097,1097,1097,176
20230802,145500,975885622,1097,1098,1098,1092,517
20230802,145400,975321002,1098,1098,1098,1096,707
20230802,145300,974544834,1098,1097,1098,1097,504
20230802,145200,973991557,1091,1100,1100,1091,4290
20230802,145100,969310223,1093,1093,1093,1091,353
20230802,145000,968924643,1094,1095,1095,1094,2
20230802,144900,968922454,1094,1094,1095,1094,219
20230802,144800,968682855,1094,1092,1095,1092,38
20230802,144700,968641333,1092,1095,1095,1092,821
20230802,144600,967742685,1097,1099,1099,1097,3
20230802,144500,967739391,1100,1097,1100,1097,151
20230802,144400,967573741,1100,1100,1100,1100,67
20230802,144300,967500041,1103,1095,1103,1095,5990
20230802,144200,960912485,1095,1090,1095,1090,2203
20230802,144100,958506979,1091,1089,1091,1089,2076
20230802,144000,956244121,1088,1081,1088,1081,614
20230802,143900,955576894,1080,1080,1080,1080,114
20230802,143800,955453774,1079,1085,1085,1079,2490
20230802,143700,952760123,1085,1085,1085,1085,229
20230802,143600,952511658,1085,1085,1090,1084,357
20230802,143500,952124436,1091,1092,1092,1091,536
20230802,143400,951539483,1092,1085,1092,1084,4725
20230802,143300,946391783,1083,1089,1089,1083,115
20230802,143200,946267232,1082,1082,1082,1082,115
20230802,143100,946142802,1089,1084,1089,1081,3118
20230802,143000,942764786,1090,1090,1090,1090,500
20230802,142900,942219786,1084,1084,1084,1084,228
20230802,142800,941972634,1084,1084,1084,1084,115
20230802,142700,941847974,1091,1089,1092,1082,10105
20230802,142600,930877840,1089,1092,1092,1089,124
20230802,142500,930742759,1089,1089,1089,1089,115
20230802,142400,930617524,1098,1091,1098,1090,1563
20230802,142300,928913046,1092,1094,1094,1092,32
20230802,142200,928878041,1094,1094,1094,1094,101
20230802,142100,928767547,1095,1096,1096,1095,2
20230802,142000,928765356,1097,1097,1097,1089,117
20230802,141900,928637919,1089,1090,1097,1089,618
20230802,141800,927964859,1099,1097,1099,1097,2376
20230802,141700,925356393,1097,1098,1098,1097,2
20230802,141600,925354198,1091,1092,1092,1091,718
20230802,141500,924570784,1092,1092,1094,1092,95
20230802,141400,924467042,1092,1092,1094,1092,511
20230802,141300,923909028,1094,1094,1094,1094,1
20230802,141200,923907934,1096,1096,1096,1096,1
20230802,141100,923906838,1097,1099,1099,1097,2
20230802,141000,923904642,1098,1094,1099,1094,179
20230802,140900,923708460,1094,1094,1094,1093,176
20230802,140800,923516080,1097,1097,1097,1097,800
20230802,140700,922638480,1097,1097,1097,1095,1533
20230802,140600,920957248,1098,1098,1098,1098,52
20230802,140500,920900152,1100,1100,1100,1100,91
20230802,140400,920800052,1098,1098,1098,1098,456
20230802,140300,920299364,1099,1099,1099,1099,1
20230802,140200,920298265,1100,1094,1100,1094,115
20230802,140100,920172449,1101,1101,1101,1101,232
20230802,140000,919917017,1101,1092,1101,1089,4030
20230802,135900,915497752,1093,1094,1094,1093,1184
20230802,135800,914203411,1094,1094,1094,1094,114
20230802,135700,914078695,1100,1100,1100,1100,1
20230802,135600,914077595,1093,1093,1093,1093,229
20230802,135500,913827298,1093,1100,1100,1093,3474
20230802,135400,910008696,1100,1098,1100,1098,4370
20230802,135300,905202562,1098,1094,1098,1094,950
20230802,135200,904159930,1094,1090,1094,1090,609
20230802,135100,903494141,1090,1089,1090,1088,1365
20230802,135000,902006673,1088,1092,1093,1088,3760
20230802,134900,897908763,1094,1094,1094,1094,500
20230802,134800,897361763,1093,1095,1096,1093,550
20230802,134700,896760061,1098,1092,1098,1092,115
20230802,134600,896634475,1092,1092,1092,1092,115
20230802,134500,896508895,1092,1092,1092,1092,114
20230802,134400,896384407,1092,1092,1092,1092,228
20230802,134300,896135431,1092,1092,1092,1092,115
20230802,134200,896009851,1101,1092,1101,1092,115
20230802,134100,895884262,1092,1091,1095,1091,550
20230802,134000,895283840,1091,1096,1096,1091,7180
20230802,133900,887440531,1096,1096,1096,1096,154
20230802,133800,887271747,1097,1097,1097,1096,141
20230802,133700,887117127,1097,1097,1097,1096,2299
20230802,133600,884595191,1097,1097,1097,1097,134
20230802,133500,884448193,1100,1100,1100,1100,1
20230802,133400,884447093,1097,1097,1097,1097,3153
20230802,133300,880988252,1097,1099,1099,1097,2686
20230802,133200,878041304,1100,1100,1100,1100,1
20230802,133100,878040204,1101,1099,1101,1099,115
20230802,133000,877913817,1099,1098,1099,1097,215
20230802,132900,877677659,1097,1097,1097,1096,408
20230802,132800,877230268,1097,1098,1098,1097,20
20230802,132700,877208325,1098,1098,1098,1098,15
20230802,132600,877191855,1098,1101,1101,1098,3549
20230802,132500,873290685,1101,1101,1101,1101,229
20230802,132400,873038556,1102,1102,1102,1101,305
20230802,132300,872702561,1100,1102,1102,1100,342
20230802,132200,872326359,1100,1104,1104,1100,13488
20230802,132100,857475906,1105,1106,1106,1105,2
20230802,132000,857473695,1107,1103,1108,1103,136
20230802,131900,857323678,1103,1103,1103,1103,1202
20230802,131800,855997872,1103,1102,1103,1102,844
20230802,131700,855067783,1102,1102,1102,1102,114
20230802,131600,854942155,1103,1103,1103,1102,565
20230802,131500,854319074,1103,1105,1105,1103,8074
20230802,131400,845409788,1105,1106,1106,1105,114
20230802,131300,845283817,1105,1105,1105,1105,184
20230802,131200,845080497,1106,1105,1106,1105,279
20230802,131100,844772201,1106,1106,1106,1106,0
20230802,131000,844772201,1106,1105,1106,1105,231
20230802,130900,844516945,1105,1105,1106,1105,229
20230802,130800,844263899,1106,1108,1108,1106,1878
20230802,130700,842185963,1107,1107,1107,1107,974
20230802,130600,841107745,1108,1108,1108,1108,101
20230802,130500,840995837,1109,1109,1109,1109,1000
20230802,130400,839886837,1109,1109,1109,1109,210
20230802,130300,839653947,1108,1108,1108,1108,228
20230802,130200,839401323,1108,1116,1116,1108,523
20230802,130100,838817703,1116,1109,1116,1107,2041
20230802,130000,836552113,1115,1112,1115,1112,3201
20230802,125900,832984918,1112,1112,1112,1111,1220
20230802,125800,831628324,1112,1107,1112,1107,1038
20230802,125700,830475809,1108,1108,1108,1108,1
20230802,125600,830474701,1110,1109,1110,1109,1107
20230802,125500,829246089,1110,1110,1110,1110,1
20230802,125400,829244979,1111,1100,1111,1100,598
20230802,125300,828583909,1098,1100,1100,1098,105
20230802,125200,828468457,1098,1100,1100,1098,1436
20230802,125100,826890382,1100,1102,1102,1100,422
20230802,125000,826425742,1102,1104,1104,1102,50
20230802,124900,826370630,1105,1105,1105,1105,1
20230802,124800,826369525,1106,1107,1107,1106,142
20230802,124700,826212332,1108,1108,1108,1108,101
20230802,124600,826100424,1109,1105,1109,1105,21
20230802,124500,826077195,1109,1099,1109,1099,345
20230802,124400,825697870,1100,1100,1100,1100,49
20230802,124300,825643970,1101,1101,1101,1101,109
20230802,124200,825523961,1110,1109,1110,1109,630
20230802,124100,824825290,1109,1109,1109,1109,1
20230802,124000,824824181,1100,1109,1109,1100,721
20230802,123900,824031027,1100,1099,1100,1099,123
20230802,123800,823895736,1099,1100,1100,1099,585
20230802,123700,823252806,1099,1110,1110,1099,3342
20230802,123600,819546948,1099,1099,1099,1099,115
20230802,123500,819420563,1111,1111,1111,1111,1000
20230802,123400,818309563,1112,1112,1112,1104,1469
20230802,123300,816676043,1112,1096,1112,1095,7441
20230802,123200,808437613,1095,1095,1095,1095,115
20230802,123100,808311688,1094,1097,1097,1094,956
20230802,123000,807265518,1095,1095,1095,1094,236
20230802,122900,807007099,1095,1095,1095,1095,2835
20230802,122800,803902774,1097,1095,1097,1095,4114
20230802,122700,799395858,1095,1095,1095,1095,228
20230802,122600,799146198,1096,1097,1097,1096,5
20230802,122500,799140714,1097,1095,1097,1094,209
20230802,122400,798911858,1094,1088,1094,1087,229
20230802,122300,798662814,1086,1096,1096,1086,4159
20230802,122200,794135022,1097,1097,1097,1097,778
20230802,122100,793281556,1097,1098,1100,1097,576
20230802,122000,792649107,1099,1093,1103,1093,185
20230802,121900,792446872,1093,1093,1093,1093,500
20230802,121800,791900372,1094,1094,1094,1094,21
20230802,121700,791877398,1095,1095,1095,1095,2
20230802,121600,791875208,1096,1096,1096,1096,1
20230802,121500,791874112,1097,1097,1097,1097,191
20230802,121400,791664585,1103,1103,1103,1103,1
20230802,121300,791663482,1097,1097,1097,1097,614
20230802,121200,790989924,1098,1097,1098,1097,19
20230802,121100,790969080,1098,1097,1098,1097,392
20230802,121000,790538727,1097,1097,1098,1097,117
20230802,120900,790410377,1098,1094,1098,1094,232
20230802,120800,790156525,1093,1093,1094,1091,2143
20230802,120700,787815215,1093,1094,1094,1093,1735
20230802,120600,785917840,1097,1103,1103,1097,453
20230802,120500,785420841,1097,1094,1097,1094,423
20230802,120400,784957737,1094,1097,1097,1094,1001
20230802,120300,783862637,1098,1098,1098,1098,33
20230802,120200,783826403,1098,1098,1098,1098,2614
20230802,120100,780956231,1098,1098,1098,1098,1240
20230802,120000,779594711,1098,1098,1098,1098,114
20230802,115900,779469539,1104,1104,1104,1104,0
20230802,115800,779469539,1104,1099,1104,1099,1713
20230802,115700,777585502,1099,1096,1099,1096,628
20230802,115600,776896114,1096,1096,1096,1096,43
20230802,115500,776848986,1093,1093,1093,1093,115
20230802,115400,776723291,1093,1091,1093,1091,581
20230802,115300,776089168,1091,1093,1093,1089,584
20230802,115200,775452476,1094,1094,1094,1094,1
20230802,115100,775451382,1096,1089,1096,1089,119
20230802,115000,775321745,1096,1090,1098,1089,1617
20230802,114900,773560242,1089,1089,1090,1089,1279
20230802,114800,772167140,1089,1092,1093,1089,626
20230802,114700,771485362,1093,1094,1094,1093,2062
20230802,114600,769231534,1099,1100,1105,1099,605
20230802,114500,768564965,1104,1102,1104,1101,1700
20230802,114400,766688761,1104,1101,1104,1101,500
20230802,114300,766137412,1092,1103,1103,1092,115
20230802,114200,766011821,1104,1090,1105,1090,1115
20230802,114100,764782421,1103,1102,1103,1102,1300
20230802,114000,763348611,1105,1091,1105,1090,1280
20230802,113900,761941260,1092,1097,1097,1090,395
20230802,113800,761509882,1097,1092,1100,1092,510
20230802,113700,760952367,1092,1093,1093,1092,5
20230802,113600,760946906,1094,1094,1095,1093,118
20230802,113500,760817806,1095,1096,1100,1095,3
20230802,113400,760814515,1101,1094,1101,1094,491
20230802,113300,760277353,1094,1094,1094,1094,197
20230802,113200,760061835,1095,1095,1100,1095,2216
20230802,113100,757626180,1095,1085,1095,1085,1885
20230802,113000,755565493,1090,1090,1090,1090,126
20230802,112900,755428153,1090,1084,1090,1084,756
20230802,112800,754608643,1092,1096,1096,1083,2545
20230802,112700,751843163,1094,1086,1096,1086,116
20230802,112600,751717169,1086,1086,1097,1085,7011
20230802,112500,744103244,1087,1095,1098,1085,2320
20230802,112400,741571391,1095,1099,1099,1095,2525
20230802,112300,738804760,1099,1108,1108,1099,5112
20230802,112200,733180369,1101,1103,1110,1101,8215
20230802,112100,724130305,1112,1104,1112,1103,3047
20230802,112000,720767010,1113,1104,1113,1104,116
20230802,111900,720638928,1104,1109,1116,1104,5158
20230802,111800,714931656,1109,1109,1109,1109,2114
20230802,111700,712587230,1119,1119,1119,1119,0
20230802,111600,712587230,1119,1114,1119,1114,6631
20230802,111500,705175671,1110,1110,1110,1106,5989
20230802,111400,698540467,1110,1112,1112,1110,5805
20230802,111300,692088697,1119,1119,1119,1119,1
20230802,111200,692087578,1112,1114,1120,1111,13184
20230802,111100,677421539,1114,1120,1120,1113,1672
20230802,111000,675559150,1114,1116,1120,1114,2641
20230802,110900,672611640,1120,1120,1120,1120,465
20230802,110800,672090840,1121,1115,1121,1115,230
20230802,110700,671833700,1115,1116,1117,1115,5615
20230802,110600,665572134,1116,1125,1125,1116,5443
20230802,110500,659483474,1120,1121,1126,1119,117
20230802,110400,659352517,1119,1122,1122,1119,11087
20230802,110300,646930342,1122,1122,1122,1122,114
20230802,110200,646802434,1128,1122,1128,1121,1691
20230802,110100,644905090,1122,1128,1128,1122,430
20230802,110000,644421814,1128,1129,1129,1128,4105
20230802,105900,639791373,1135,1128,1135,1128,897
20230802,105800,638779550,1128,1123,1128,1123,115
20230802,105700,638650400,1122,1127,1127,1122,4587
20230802,105600,633500778,1129,1130,1130,1129,624
20230802,105500,632796273,1132,1143,1143,1130,2916
20230802,105400,629492283,1143,1142,1144,1142,5729
20230802,105300,622944287,1143,1139,1144,1139,25243
20230802,105200,594145170,1139,1134,1139,1134,1684
20230802,105100,592232354,1135,1135,1135,1135,5000
20230802,105000,586557354,1130,1124,1135,1124,18968
20230802,104900,565112979,1124,1124,1124,1124,1008
20230802,104800,563979987,1124,1120,1124,1120,1744
20230802,104700,562024167,1120,1114,1120,1114,115
20230802,104600,561896051,1113,1113,1113,1113,229
20230802,104500,561641174,1113,1113,1113,1113,18
20230802,104400,561621140,1120,1120,1120,1120,4110
20230802,104300,557017940,1118,1117,1118,1108,2137
20230802,104200,554631071,1118,1118,1118,1118,20
20230802,104100,554608711,1120,1118,1120,1108,6518
20230802,104000,547315690,1118,1114,1118,1114,662
20230802,103900,546575742,1113,1109,1113,1107,1565
20230802,103800,544841909,1109,1109,1109,1109,652
20230802,103700,544118841,1110,1110,1110,1110,137
20230802,103600,543966771,1110,1110,1110,1110,1550
20230802,103500,542246271,1110,1110,1110,1110,114
20230802,103400,542119731,1110,1112,1112,1110,1535
20230802,103300,540415447,1112,1112,1112,1112,529
20230802,103200,539827199,1112,1114,1114,1112,1718
20230802,103100,537913783,1115,1115,1115,1115,10
20230802,103000,537902633,1119,1119,1119,1119,0
20230802,102900,537902633,1119,1119,1119,1119,3500
20230802,102800,533986133,1115,1115,1115,1115,2297
20230802,102700,531424978,1115,1115,1115,1115,47
20230802,102600,531372573,1120,1119,1120,1109,4169
20230802,102500,526718539,1107,1115,1119,1107,11463
20230802,102400,514015248,1115,1117,1118,1115,3432
20230802,102300,510179895,1117,1118,1118,1112,121
20230802,102200,510045158,1118,1118,1118,1118,70
20230802,102100,509966898,1118,1119,1119,1110,5172
20230802,102000,504219931,1119,1116,1119,1114,3792
20230802,101900,499991025,1115,1116,1119,1115,395
20230802,101800,499550333,1116,1119,1119,1116,171
20230802,101700,499359317,1119,1121,1125,1119,1817
20230802,101600,497324966,1121,1126,1126,1121,344
20230802,101500,496939332,1122,1122,1122,1122,115
20230802,101400,496810302,1126,1124,1126,1121,2301
20230802,101300,494227389,1127,1126,1127,1125,1314
20230802,101200,492747137,1125,1124,1125,1124,1614
20230802,101100,490932115,1125,1125,1125,1125,336
20230802,101000,490554115,1125,1125,1125,1125,1229
20230802,100900,489171490,1129,1124,1129,1124,2000
20230802,100800,486918490,1130,1121,1130,1121,9101
20230802,100700,476674787,1122,1120,1127,1113,15454
20230802,100600,459430448,1120,1120,1120,1120,552
20230802,100500,458812208,1120,1124,1124,1120,15062
20230802,100400,441937048,1129,1123,1129,1122,1718
20230802,100300,440002644,1130,1127,1130,1122,6331
20230802,100200,432855232,1125,1125,1130,1125,10619
20230802,100100,420908683,1125,1121,1126,1118,11993
20230802,100000,407414319,1121,1132,1133,1121,13977
20230802,095900,391691351,1134,1123,1135,1123,54760
20230802,095800,329839838,1122,1112,1123,1112,7338
20230802,095700,321626312,1102,1113,1120,1102,17164
20230802,095600,302484718,1113,1108,1113,1108,7898
20230802,095500,293716586,1104,1104,1104,1104,593
20230802,095400,293061914,1107,1107,1107,1107,0
20230802,095300,293061914,1107,1108,1109,1107,9754
20230802,095200,282250406,1108,1099,1108,1099,6898
20230802,095100,274619971,1104,1104,1104,1104,1486
20230802,095000,272979427,1104,1096,1104,1096,7294
20230802,094900,264940104,1094,1099,1099,1094,13168
20230802,094800,250515223,1100,1100,1100,1100,3130
20230802,094700,247072223,1100,1096,1100,1095,4447
20230802,094600,242200407,1095,1095,1095,1095,114
20230802,094500,242075577,1095,1095,1095,1094,7789
20230802,094400,233551297,1095,1099,1099,1093,10802
20230802,094300,221723183,1100,1100,1100,1100,151
20230802,094200,221557083,1094,1096,1096,1092,10230
20230802,094100,210364208,1101,1101,1101,1101,11
20230802,094000,210352097,1103,1101,1103,1101,313
20230802,093900,210007287,1102,1101,1102,1101,1216
20230802,093800,208668441,1101,1100,1107,1096,20547
20230802,093700,186037288,1101,1102,1102,1099,10135
20230802,093600,174898523,1101,1095,1101,1092,7065
20230802,093500,167159880,1092,1093,1093,1092,3500
20230802,093400,163335380,1091,1093,1100,1091,610
20230802,093300,162667119,1091,1087,1091,1087,4561
20230802,093200,157696188,1087,1087,1087,1087,1
20230802,093100,157695101,1086,1086,1086,1086,44
20230802,093000,157647317,1081,1081,1081,1081,0
20230802,092900,157647317,1081,1080,1081,1080,474
20230802,092800,157135395,1075,1076,1081,1075,10931
20230802,092700,145376832,1076,1079,1079,1076,7961
20230802,092600,136805705,1088,1080,1088,1080,5154
20230802,092500,131239356,1080,1090,1090,1080,15527
20230802,092400,114455472,1091,1091,1091,1091,1
20230802,092300,114454381,1094,1094,1094,1094,0
20230802,092200,114454381,1094,1086,1094,1086,1458
20230802,092100,112870339,1094,1090,1094,1090,91
20230802,092000,112771145,1094,1094,1094,1094,7
20230802,091900,112763487,1090,1095,1095,1090,1589
20230802,091800,111029116,1095,1095,1099,1095,1879
20230802,091700,108965923,1099,1096,1099,1095,46
20230802,091600,108915459,1100,1095,1100,1095,1037
20230802,091500,107774934,1103,1103,1106,1103,2392
20230802,091400,105135345,1107,1093,1107,1093,13104
20230802,091300,90735219,1090,1100,1100,1068,10101
20230802,091200,79835461,1100,1108,1108,1086,2739
20230802,091100,76828141,1102,1092,1110,1077,10124
20230802,091000,65709006,1091,1090,1091,1081,2402
20230802,090900,63091856,1094,1078,1094,1078,8315
20230802,090800,54043090,1078,1064,1078,1064,40927
20230802,090700,10300020,1064,1064,1065,1064,208
20230802,090600,10078507,1059,1057,1064,1057,957
20230802,090500,9065950,1065,1065,1065,1065,0
20230802,090400,9065950,1065,1065,1065,1065,4
20230802,090300,9061690,1054,1054,1054,1054,0
20230802,090200,9061690,1054,1063,1063,1053,1306
20230802,090100,7685800,1066,1064,1066,1064,1984
20230802,090000,5574822,1062,1058,1066,1058,5269