KissMeData/333050/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,204300,197786357,1514,1514,1514,1514,805
20230802,204200,197786357,1514,1514,1514,1514,0
20230802,204100,197786357,1514,1514,1514,1514,0
20230802,204000,197786357,1514,1514,1514,1514,0
20230802,203900,197786357,1514,1514,1514,1514,0
20230802,203800,197786357,1514,1514,1514,1514,0
20230802,203700,197786357,1514,1514,1514,1514,0
20230802,203600,197786357,1514,1514,1514,1514,0
20230802,203500,197786357,1514,1514,1514,1514,0
20230802,203400,197786357,1514,1514,1514,1514,0
20230802,203300,197786357,1514,1514,1514,1514,0
20230802,203200,197786357,1514,1514,1514,1514,0
20230802,203100,197786357,1514,1514,1514,1514,0
20230802,203000,197786357,1514,1514,1514,1514,0
20230802,202900,197786357,1514,1514,1514,1514,0
20230802,202800,197786357,1514,1514,1514,1514,0
20230802,202700,197786357,1514,1514,1514,1514,0
20230802,202600,197786357,1514,1514,1514,1514,0
20230802,202500,197786357,1514,1514,1514,1514,0
20230802,202400,197786357,1514,1514,1514,1514,0
20230802,202300,197786357,1514,1514,1514,1514,0
20230802,202200,197786357,1514,1514,1514,1514,0
20230802,202100,197786357,1514,1514,1514,1514,0
20230802,202000,197786357,1514,1514,1514,1514,0
20230802,201900,197786357,1514,1514,1514,1514,0
20230802,201800,197786357,1514,1514,1514,1514,0
20230802,201700,197786357,1514,1514,1514,1514,0
20230802,201600,197786357,1514,1514,1514,1514,0
20230802,201500,197786357,1514,1514,1514,1514,0
20230802,201400,197786357,1514,1514,1514,1514,0
20230802,201300,197786357,1514,1514,1514,1514,805
20230802,201200,197786357,1514,1514,1514,1514,0
20230802,201100,197786357,1514,1514,1514,1514,0
20230802,201000,197786357,1514,1514,1514,1514,0
20230802,200900,197786357,1514,1514,1514,1514,0
20230802,200800,197786357,1514,1514,1514,1514,0
20230802,200700,197786357,1514,1514,1514,1514,0
20230802,200600,197786357,1514,1514,1514,1514,0
20230802,200500,197786357,1514,1514,1514,1514,0
20230802,200400,197786357,1514,1514,1514,1514,0
20230802,200300,197786357,1514,1514,1514,1514,0
20230802,200200,197786357,1514,1514,1514,1514,0
20230802,200100,197786357,1514,1514,1514,1514,0
20230802,200000,197786357,1514,1514,1514,1514,0
20230802,195900,197786357,1514,1514,1514,1514,0
20230802,195800,197786357,1514,1514,1514,1514,0
20230802,195700,197786357,1514,1514,1514,1514,0
20230802,195600,197786357,1514,1514,1514,1514,0
20230802,195500,197786357,1514,1514,1514,1514,0
20230802,195400,197786357,1514,1514,1514,1514,0
20230802,195300,197786357,1514,1514,1514,1514,0
20230802,195200,197786357,1514,1514,1514,1514,0
20230802,195100,197786357,1514,1514,1514,1514,0
20230802,195000,197786357,1514,1514,1514,1514,0
20230802,194900,197786357,1514,1514,1514,1514,0
20230802,194800,197786357,1514,1514,1514,1514,0
20230802,194700,197786357,1514,1514,1514,1514,0
20230802,194600,197786357,1514,1514,1514,1514,0
20230802,194500,197786357,1514,1514,1514,1514,0
20230802,194400,197786357,1514,1514,1514,1514,0
20230802,194300,197786357,1514,1514,1514,1514,805
20230802,194200,197786357,1514,1514,1514,1514,0
20230802,194100,197786357,1514,1514,1514,1514,0
20230802,194000,197786357,1514,1514,1514,1514,0
20230802,193900,197786357,1514,1514,1514,1514,0
20230802,193800,197786357,1514,1514,1514,1514,0
20230802,193700,197786357,1514,1514,1514,1514,0
20230802,193600,197786357,1514,1514,1514,1514,0
20230802,193500,197786357,1514,1514,1514,1514,0
20230802,193400,197786357,1514,1514,1514,1514,0
20230802,193300,197786357,1514,1514,1514,1514,0
20230802,193200,197786357,1514,1514,1514,1514,0
20230802,193100,197786357,1514,1514,1514,1514,0
20230802,193000,197786357,1514,1514,1514,1514,0
20230802,192900,197786357,1514,1514,1514,1514,0
20230802,192800,197786357,1514,1514,1514,1514,0
20230802,192700,197786357,1514,1514,1514,1514,0
20230802,192600,197786357,1514,1514,1514,1514,0
20230802,192500,197786357,1514,1514,1514,1514,0
20230802,192400,197786357,1514,1514,1514,1514,0
20230802,192300,197786357,1514,1514,1514,1514,0
20230802,192200,197786357,1514,1514,1514,1514,0
20230802,192100,197786357,1514,1514,1514,1514,0
20230802,192000,197786357,1514,1514,1514,1514,0
20230802,191900,197786357,1514,1514,1514,1514,0
20230802,191800,197786357,1514,1514,1514,1514,0
20230802,191700,197786357,1514,1514,1514,1514,0
20230802,191600,197786357,1514,1514,1514,1514,0
20230802,191500,197786357,1514,1514,1514,1514,0
20230802,191400,197786357,1514,1514,1514,1514,0
20230802,191300,197786357,1514,1514,1514,1514,805
20230802,191200,197786357,1514,1514,1514,1514,0
20230802,191100,197786357,1514,1514,1514,1514,0
20230802,191000,197786357,1514,1514,1514,1514,0
20230802,190900,197786357,1514,1514,1514,1514,0
20230802,190800,197786357,1514,1514,1514,1514,0
20230802,190700,197786357,1514,1514,1514,1514,0
20230802,190600,197786357,1514,1514,1514,1514,0
20230802,190500,197786357,1514,1514,1514,1514,0
20230802,190400,197786357,1514,1514,1514,1514,0
20230802,190300,197786357,1514,1514,1514,1514,0
20230802,190200,197786357,1514,1514,1514,1514,0
20230802,190100,197786357,1514,1514,1514,1514,0
20230802,190000,197786357,1514,1514,1514,1514,0
20230802,185900,197786357,1514,1514,1514,1514,0
20230802,185800,197786357,1514,1514,1514,1514,0
20230802,185700,197786357,1514,1514,1514,1514,0
20230802,185600,197786357,1514,1514,1514,1514,0
20230802,185500,197786357,1514,1514,1514,1514,0
20230802,185400,197786357,1514,1514,1514,1514,0
20230802,185300,197786357,1514,1514,1514,1514,0
20230802,185200,197786357,1514,1514,1514,1514,0
20230802,185100,197786357,1514,1514,1514,1514,0
20230802,185000,197786357,1514,1514,1514,1514,0
20230802,184900,197786357,1514,1514,1514,1514,0
20230802,184800,197786357,1514,1514,1514,1514,0
20230802,184700,197786357,1514,1514,1514,1514,0
20230802,184600,197786357,1514,1514,1514,1514,0
20230802,184500,197786357,1514,1514,1514,1514,0
20230802,184400,197786357,1514,1514,1514,1514,0
20230802,184300,197786357,1514,1514,1514,1514,805
20230802,184200,197786357,1514,1514,1514,1514,0
20230802,184100,197786357,1514,1514,1514,1514,0
20230802,184000,197786357,1514,1514,1514,1514,0
20230802,183900,197786357,1514,1514,1514,1514,0
20230802,183800,197786357,1514,1514,1514,1514,0
20230802,183700,197786357,1514,1514,1514,1514,0
20230802,183600,197786357,1514,1514,1514,1514,0
20230802,183500,197786357,1514,1514,1514,1514,0
20230802,183400,197786357,1514,1514,1514,1514,0
20230802,183300,197786357,1514,1514,1514,1514,0
20230802,183200,197786357,1514,1514,1514,1514,0
20230802,183100,197786357,1514,1514,1514,1514,0
20230802,183000,197786357,1514,1514,1514,1514,0
20230802,182900,197786357,1514,1514,1514,1514,0
20230802,182800,197786357,1514,1514,1514,1514,0
20230802,182700,197786357,1514,1514,1514,1514,0
20230802,182600,197786357,1514,1514,1514,1514,0
20230802,182500,197786357,1514,1514,1514,1514,0
20230802,182400,197786357,1514,1514,1514,1514,0
20230802,182300,197786357,1514,1514,1514,1514,0
20230802,182200,197786357,1514,1514,1514,1514,0
20230802,182100,197786357,1514,1514,1514,1514,0
20230802,182000,197786357,1514,1514,1514,1514,0
20230802,181900,197786357,1514,1514,1514,1514,0
20230802,181800,197786357,1514,1514,1514,1514,0
20230802,181700,197786357,1514,1514,1514,1514,0
20230802,181600,197786357,1514,1514,1514,1514,0
20230802,181500,197786357,1514,1514,1514,1514,0
20230802,181400,197786357,1514,1514,1514,1514,0
20230802,181300,197786357,1514,1514,1514,1514,805
20230802,181200,197786357,1514,1514,1514,1514,0
20230802,181100,197786357,1514,1514,1514,1514,0
20230802,181000,197786357,1514,1514,1514,1514,0
20230802,180900,197786357,1514,1514,1514,1514,0
20230802,180800,197786357,1514,1514,1514,1514,0
20230802,180700,197786357,1514,1514,1514,1514,0
20230802,180600,197786357,1514,1514,1514,1514,0
20230802,180500,197786357,1514,1514,1514,1514,0
20230802,180400,197786357,1514,1514,1514,1514,0
20230802,180300,197786357,1514,1514,1514,1514,0
20230802,180200,197786357,1514,1514,1514,1514,0
20230802,180100,197786357,1514,1514,1514,1514,0
20230802,180000,197786357,1514,1514,1514,1514,0
20230802,175900,197786357,1514,1514,1514,1514,0
20230802,175800,197786357,1514,1514,1514,1514,0
20230802,175700,197786357,1514,1514,1514,1514,0
20230802,175600,197786357,1514,1514,1514,1514,0
20230802,175500,197786357,1514,1514,1514,1514,0
20230802,175400,197786357,1514,1514,1514,1514,0
20230802,175300,197786357,1514,1514,1514,1514,0
20230802,175200,197786357,1514,1514,1514,1514,0
20230802,175100,197786357,1514,1514,1514,1514,0
20230802,175000,197786357,1514,1514,1514,1514,0
20230802,174900,197786357,1514,1514,1514,1514,0
20230802,174800,197786357,1514,1514,1514,1514,0
20230802,174700,197786357,1514,1514,1514,1514,0
20230802,174600,197786357,1514,1514,1514,1514,0
20230802,174500,197786357,1514,1514,1514,1514,0
20230802,174400,197786357,1514,1514,1514,1514,0
20230802,174300,197786357,1514,1514,1514,1514,805
20230802,174200,197786357,1514,1514,1514,1514,0
20230802,174100,197786357,1514,1514,1514,1514,0
20230802,174000,197786357,1514,1514,1514,1514,0
20230802,173900,197786357,1514,1514,1514,1514,0
20230802,173800,197786357,1514,1514,1514,1514,0
20230802,173700,197786357,1514,1514,1514,1514,0
20230802,173600,197786357,1514,1514,1514,1514,0
20230802,173500,197786357,1514,1514,1514,1514,0
20230802,173400,197786357,1514,1514,1514,1514,0
20230802,173300,197786357,1514,1514,1514,1514,0
20230802,173200,197786357,1514,1514,1514,1514,0
20230802,173100,197786357,1514,1514,1514,1514,0
20230802,173000,197786357,1514,1514,1514,1514,0
20230802,172900,197786357,1514,1514,1514,1514,0
20230802,172800,197786357,1514,1514,1514,1514,0
20230802,172700,197786357,1514,1514,1514,1514,0
20230802,172600,197786357,1514,1514,1514,1514,0
20230802,172500,197786357,1514,1514,1514,1514,0
20230802,172400,197786357,1514,1514,1514,1514,0
20230802,172300,197786357,1514,1514,1514,1514,0
20230802,172200,197786357,1514,1514,1514,1514,0
20230802,172100,197786357,1514,1514,1514,1514,0
20230802,172000,197786357,1514,1514,1514,1514,0
20230802,171900,197786357,1514,1514,1514,1514,0
20230802,171800,197786357,1514,1514,1514,1514,0
20230802,171700,197786357,1514,1514,1514,1514,0
20230802,171600,197786357,1514,1514,1514,1514,0
20230802,171500,197786357,1514,1514,1514,1514,0
20230802,171400,197786357,1514,1514,1514,1514,0
20230802,171300,197786357,1514,1514,1514,1514,805
20230802,171200,197786357,1514,1514,1514,1514,0
20230802,171100,197786357,1514,1514,1514,1514,0
20230802,171000,197786357,1514,1514,1514,1514,0
20230802,170900,197786357,1514,1514,1514,1514,0
20230802,170800,197786357,1514,1514,1514,1514,0
20230802,170700,197786357,1514,1514,1514,1514,0
20230802,170600,197786357,1514,1514,1514,1514,0
20230802,170500,197786357,1514,1514,1514,1514,0
20230802,170400,197786357,1514,1514,1514,1514,0
20230802,170300,197786357,1514,1514,1514,1514,0
20230802,170200,197786357,1514,1514,1514,1514,0
20230802,170100,197786357,1514,1514,1514,1514,0
20230802,170000,197786357,1514,1514,1514,1514,0
20230802,165900,197786357,1514,1514,1514,1514,0
20230802,165800,197786357,1514,1514,1514,1514,0
20230802,165700,197786357,1514,1514,1514,1514,0
20230802,165600,197786357,1514,1514,1514,1514,0
20230802,165500,197786357,1514,1514,1514,1514,0
20230802,165400,197786357,1514,1514,1514,1514,0
20230802,165300,197786357,1514,1514,1514,1514,0
20230802,165200,197786357,1514,1514,1514,1514,0
20230802,165100,197786357,1514,1514,1514,1514,0
20230802,165000,197786357,1514,1514,1514,1514,0
20230802,164900,197786357,1514,1514,1514,1514,0
20230802,164800,197786357,1514,1514,1514,1514,0
20230802,164700,197786357,1514,1514,1514,1514,0
20230802,164600,197786357,1514,1514,1514,1514,0
20230802,164500,197786357,1514,1514,1514,1514,0
20230802,164400,197786357,1514,1514,1514,1514,0
20230802,164300,197786357,1514,1514,1514,1514,805
20230802,164200,197786357,1514,1514,1514,1514,0
20230802,164100,197786357,1514,1514,1514,1514,0
20230802,164000,197786357,1514,1514,1514,1514,0
20230802,163900,197786357,1514,1514,1514,1514,0
20230802,163800,197786357,1514,1514,1514,1514,0
20230802,163700,197786357,1514,1514,1514,1514,0
20230802,163600,197786357,1514,1514,1514,1514,0
20230802,163500,197786357,1514,1514,1514,1514,0
20230802,163400,197786357,1514,1514,1514,1514,0
20230802,163300,197786357,1514,1514,1514,1514,0
20230802,163200,197786357,1514,1514,1514,1514,0
20230802,163100,197786357,1514,1514,1514,1514,0
20230802,163000,197786357,1514,1514,1514,1514,0
20230802,162900,197786357,1514,1514,1514,1514,0
20230802,162800,197786357,1514,1514,1514,1514,0
20230802,162700,197786357,1514,1514,1514,1514,0
20230802,162600,197786357,1514,1514,1514,1514,0
20230802,162500,197786357,1514,1514,1514,1514,0
20230802,162400,197786357,1514,1514,1514,1514,0
20230802,162300,197786357,1514,1514,1514,1514,0
20230802,162200,197786357,1514,1514,1514,1514,0
20230802,162100,197786357,1514,1514,1514,1514,0
20230802,162000,197786357,1514,1514,1514,1514,0
20230802,161900,197786357,1514,1514,1514,1514,0
20230802,161800,197786357,1514,1514,1514,1514,0
20230802,161700,197786357,1514,1514,1514,1514,0
20230802,161600,197786357,1514,1514,1514,1514,0
20230802,161500,197786357,1514,1514,1514,1514,0
20230802,161400,197786357,1514,1514,1514,1514,0
20230802,161300,197786357,1514,1514,1514,1514,805
20230802,161200,197786357,1514,1514,1514,1514,0
20230802,161100,197786357,1514,1514,1514,1514,0
20230802,161000,197786357,1514,1514,1514,1514,0
20230802,160900,197786357,1514,1514,1514,1514,0
20230802,160800,197786357,1514,1514,1514,1514,0
20230802,160700,197786357,1514,1514,1514,1514,0
20230802,160600,197786357,1514,1514,1514,1514,0
20230802,160500,197786357,1514,1514,1514,1514,0
20230802,160400,197786357,1514,1514,1514,1514,0
20230802,160300,197786357,1514,1514,1514,1514,0
20230802,160200,197786357,1514,1514,1514,1514,0
20230802,160100,197786357,1514,1514,1514,1514,0
20230802,160000,197786357,1514,1514,1514,1514,0
20230802,155900,197786357,1514,1514,1514,1514,0
20230802,155800,197786357,1514,1514,1514,1514,0
20230802,155700,197786357,1514,1514,1514,1514,0
20230802,155600,197786357,1514,1514,1514,1514,0
20230802,155500,197786357,1514,1514,1514,1514,0
20230802,155400,197786357,1514,1514,1514,1514,0
20230802,155300,197786357,1514,1514,1514,1514,0
20230802,155200,197786357,1514,1514,1514,1514,0
20230802,155100,197786357,1514,1514,1514,1514,0
20230802,155000,197786357,1514,1514,1514,1514,0
20230802,154900,197786357,1514,1514,1514,1514,0
20230802,154800,197786357,1514,1514,1514,1514,0
20230802,154700,197786357,1514,1514,1514,1514,0
20230802,154600,197786357,1514,1514,1514,1514,0
20230802,154500,197786357,1514,1514,1514,1514,0
20230802,154400,197786357,1514,1514,1514,1514,0
20230802,154300,197786357,1514,1514,1514,1514,805
20230802,154200,197786357,1514,1514,1514,1514,0
20230802,154100,197786357,1514,1514,1514,1514,0
20230802,154000,197786357,1514,1514,1514,1514,0
20230802,153900,197786357,1514,1514,1514,1514,0
20230802,153800,197786357,1514,1514,1514,1514,0
20230802,153700,197786357,1514,1514,1514,1514,0
20230802,153600,197786357,1514,1514,1514,1514,0
20230802,153500,197786357,1514,1514,1514,1514,0
20230802,153400,197786357,1514,1514,1514,1514,0
20230802,153300,197786357,1514,1514,1514,1514,0
20230802,153200,197786357,1514,1514,1514,1514,0
20230802,153100,197786357,1514,1514,1514,1514,0
20230802,153000,197786357,1514,1514,1514,1514,805
20230802,152900,196567587,1499,1499,1499,1499,0
20230802,152800,196567587,1499,1499,1499,1499,0
20230802,152700,196567587,1499,1499,1499,1499,0
20230802,152600,196567587,1499,1499,1499,1499,0
20230802,152500,196567587,1499,1499,1499,1499,0
20230802,152400,196567587,1499,1499,1499,1499,0
20230802,152300,196567587,1499,1499,1499,1499,0
20230802,152200,196567587,1499,1499,1499,1499,0
20230802,152100,196567587,1499,1499,1499,1499,0
20230802,152000,196567587,1499,1499,1499,1499,0
20230802,151900,196567587,1499,1499,1499,1499,282
20230802,151800,196144869,1499,1499,1499,1499,0
20230802,151700,196144869,1499,1499,1499,1499,40
20230802,151600,196084909,1499,1499,1499,1499,0
20230802,151500,196084909,1499,1499,1499,1499,0
20230802,151400,196084909,1499,1499,1499,1499,0
20230802,151300,196084909,1499,1499,1499,1499,0
20230802,151200,196084909,1499,1499,1499,1499,0
20230802,151100,196084909,1499,1499,1499,1499,0
20230802,151000,196084909,1499,1499,1499,1499,7
20230802,150900,196074416,1499,1499,1499,1499,20
20230802,150800,196044436,1495,1495,1495,1495,0
20230802,150700,196044436,1495,1495,1495,1495,0
20230802,150600,196044436,1495,1495,1495,1495,2
20230802,150500,196041446,1500,1500,1500,1500,210
20230802,150400,195726446,1500,1500,1500,1500,0
20230802,150300,195726446,1500,1500,1500,1500,0
20230802,150200,195726446,1500,1500,1500,1500,0
20230802,150100,195726446,1500,1500,1500,1500,0
20230802,150000,195726446,1500,1500,1500,1500,1
20230802,145900,195724946,1495,1496,1496,1495,650
20230802,145800,194753191,1500,1500,1500,1500,1
20230802,145700,194751691,1495,1497,1497,1495,2000
20230802,145600,191760645,1498,1498,1498,1498,30
20230802,145500,191715705,1498,1498,1498,1498,5
20230802,145400,191708215,1498,1498,1498,1498,50
20230802,145300,191633315,1504,1504,1504,1504,0
20230802,145200,191633315,1504,1504,1504,1504,0
20230802,145100,191633315,1504,1504,1504,1504,0
20230802,145000,191633315,1504,1504,1504,1504,0
20230802,144900,191633315,1504,1504,1504,1504,1
20230802,144800,191631811,1497,1497,1497,1497,0
20230802,144700,191631811,1497,1497,1497,1497,0
20230802,144600,191631811,1497,1497,1497,1497,1500
20230802,144500,189386311,1497,1499,1499,1497,244
20230802,144400,189020843,1497,1497,1497,1497,0
20230802,144300,189020843,1497,1506,1506,1497,990
20230802,144200,187538748,1506,1506,1506,1506,0
20230802,144100,187538748,1506,1506,1506,1506,0
20230802,144000,187538748,1506,1506,1506,1506,0
20230802,143900,187538748,1506,1506,1506,1506,0
20230802,143800,187538748,1506,1506,1506,1506,0
20230802,143700,187538748,1506,1506,1506,1506,0
20230802,143600,187538748,1506,1506,1506,1506,0
20230802,143500,187538748,1506,1506,1506,1506,0
20230802,143400,187538748,1506,1506,1506,1506,5
20230802,143300,187531218,1506,1506,1506,1506,5
20230802,143200,187523688,1511,1511,1511,1511,0
20230802,143100,187523688,1511,1503,1511,1497,5366
20230802,143000,179468627,1511,1511,1511,1511,5
20230802,142900,179461072,1511,1511,1511,1511,0
20230802,142800,179461072,1511,1511,1511,1511,1
20230802,142700,179459561,1502,1502,1502,1502,299
20230802,142600,179010463,1502,1503,1503,1502,48
20230802,142500,178938320,1510,1510,1510,1510,0
20230802,142400,178938320,1510,1510,1510,1510,0
20230802,142300,178938320,1510,1510,1510,1510,0
20230802,142200,178938320,1510,1510,1510,1510,0
20230802,142100,178938320,1510,1510,1510,1510,0
20230802,142000,178938320,1510,1510,1510,1510,0
20230802,141900,178938320,1510,1510,1510,1510,0
20230802,141800,178938320,1510,1510,1510,1510,3
20230802,141700,178933790,1502,1510,1510,1502,501
20230802,141600,178181221,1503,1503,1503,1503,0
20230802,141500,178181221,1503,1503,1503,1503,0
20230802,141400,178181221,1503,1503,1503,1503,0
20230802,141300,178181221,1503,1502,1503,1502,310
20230802,141200,177715591,1515,1515,1515,1515,0
20230802,141100,177715591,1515,1515,1515,1515,0
20230802,141000,177715591,1515,1515,1515,1515,0
20230802,140900,177715591,1515,1515,1515,1515,0
20230802,140800,177715591,1515,1515,1515,1515,0
20230802,140700,177715591,1515,1515,1515,1515,0
20230802,140600,177715591,1515,1515,1515,1515,0
20230802,140500,177715591,1515,1507,1515,1506,61
20230802,140400,177623585,1502,1502,1502,1502,0
20230802,140300,177623585,1502,1502,1502,1502,0
20230802,140200,177623585,1502,1502,1502,1502,0
20230802,140100,177623585,1502,1502,1502,1502,0
20230802,140000,177623585,1502,1502,1502,1502,686
20230802,135900,176593213,1503,1506,1506,1503,101
20230802,135800,176441407,1506,1506,1506,1506,0
20230802,135700,176441407,1506,1506,1506,1506,0
20230802,135600,176441407,1506,1506,1506,1506,0
20230802,135500,176441407,1506,1506,1506,1506,0
20230802,135400,176441407,1506,1506,1506,1506,0
20230802,135300,176441407,1506,1506,1506,1506,101
20230802,135200,176289301,1507,1507,1507,1507,0
20230802,135100,176289301,1507,1507,1507,1507,0
20230802,135000,176289301,1507,1507,1507,1507,1
20230802,134900,176287794,1507,1507,1507,1507,0
20230802,134800,176287794,1507,1507,1507,1507,2
20230802,134700,176284780,1507,1507,1507,1507,0
20230802,134600,176284780,1507,1507,1507,1507,0
20230802,134500,176284780,1507,1507,1507,1507,0
20230802,134400,176284780,1507,1507,1507,1507,0
20230802,134300,176284780,1507,1499,1507,1499,215
20230802,134200,175962487,1499,1499,1499,1499,0
20230802,134100,175962487,1499,1499,1499,1499,0
20230802,134000,175962487,1499,1499,1499,1499,0
20230802,133900,175962487,1499,1500,1500,1499,4000
20230802,133800,169963629,1501,1501,1501,1501,0
20230802,133700,169963629,1501,1501,1501,1501,500
20230802,133600,169213129,1500,1500,1500,1500,99
20230802,133500,169064629,1500,1500,1500,1500,260
20230802,133400,168674629,1501,1501,1501,1501,0
20230802,133300,168674629,1501,1501,1501,1501,2039
20230802,133200,165614090,1502,1502,1502,1502,0
20230802,133100,165614090,1502,1502,1502,1502,1
20230802,133000,165612588,1501,1502,1502,1501,525
20230802,132900,164824063,1501,1501,1501,1501,0
20230802,132800,164824063,1501,1501,1501,1501,0
20230802,132700,164824063,1501,1501,1501,1501,0
20230802,132600,164824063,1501,1501,1501,1501,0
20230802,132500,164824063,1501,1501,1501,1501,0
20230802,132400,164824063,1501,1501,1501,1501,0
20230802,132300,164824063,1501,1501,1501,1501,300
20230802,132200,164373763,1502,1505,1505,1502,2245
20230802,132100,161000065,1512,1512,1512,1512,0
20230802,132000,161000065,1512,1512,1512,1512,0
20230802,131900,161000065,1512,1512,1512,1512,0
20230802,131800,161000065,1512,1512,1512,1512,0
20230802,131700,161000065,1512,1512,1512,1512,2
20230802,131600,160997041,1505,1505,1505,1505,0
20230802,131500,160997041,1505,1505,1505,1505,0
20230802,131400,160997041,1505,1505,1505,1505,619
20230802,131300,160065446,1505,1505,1505,1504,241
20230802,131200,159702776,1505,1505,1505,1505,64
20230802,131100,159606456,1516,1516,1516,1516,0
20230802,131000,159606456,1516,1516,1516,1516,0
20230802,130900,159606456,1516,1516,1516,1516,1
20230802,130800,159604940,1518,1518,1518,1518,0
20230802,130700,159604940,1518,1518,1518,1518,0
20230802,130600,159604940,1518,1518,1518,1518,0
20230802,130500,159604940,1518,1518,1518,1518,0
20230802,130400,159604940,1518,1518,1518,1518,0
20230802,130300,159604940,1518,1518,1518,1518,0
20230802,130200,159604940,1518,1518,1518,1518,0
20230802,130100,159604940,1518,1510,1518,1510,897
20230802,130000,158247757,1504,1504,1504,1504,0
20230802,125900,158247757,1504,1504,1504,1504,0
20230802,125800,158247757,1504,1504,1504,1504,0
20230802,125700,158247757,1504,1508,1508,1504,386
20230802,125600,157667193,1508,1508,1508,1508,48
20230802,125500,157594809,1510,1510,1510,1510,351
20230802,125400,157064799,1511,1511,1511,1511,0
20230802,125300,157064799,1511,1511,1511,1511,0
20230802,125200,157064799,1511,1511,1511,1511,0
20230802,125100,157064799,1511,1511,1511,1511,0
20230802,125000,157064799,1511,1511,1511,1511,71
20230802,124900,156957518,1510,1510,1510,1510,0
20230802,124800,156957518,1510,1510,1510,1510,0
20230802,124700,156957518,1510,1510,1510,1510,0
20230802,124600,156957518,1510,1511,1511,1510,189
20230802,124500,156671940,1511,1511,1511,1511,0
20230802,124400,156671940,1511,1511,1511,1511,0
20230802,124300,156671940,1511,1511,1511,1511,0
20230802,124200,156671940,1511,1511,1511,1511,0
20230802,124100,156671940,1511,1511,1511,1511,0
20230802,124000,156671940,1511,1511,1511,1511,0
20230802,123900,156671940,1511,1511,1511,1511,0
20230802,123800,156671940,1511,1511,1511,1511,50
20230802,123700,156596390,1511,1511,1511,1511,0
20230802,123600,156596390,1511,1511,1511,1511,0
20230802,123500,156596390,1511,1511,1511,1511,0
20230802,123400,156596390,1511,1511,1511,1511,0
20230802,123300,156596390,1511,1511,1511,1511,0
20230802,123200,156596390,1511,1511,1511,1511,198
20230802,123100,156297212,1511,1511,1511,1511,0
20230802,123000,156297212,1511,1511,1511,1511,25
20230802,122900,156259437,1511,1511,1511,1511,66
20230802,122800,156159711,1511,1511,1511,1511,0
20230802,122700,156159711,1511,1511,1511,1511,0
20230802,122600,156159711,1511,1511,1511,1511,0
20230802,122500,156159711,1511,1511,1511,1511,2
20230802,122400,156156689,1511,1511,1511,1511,0
20230802,122300,156156689,1511,1511,1511,1511,89
20230802,122200,156022210,1508,1508,1508,1508,0
20230802,122100,156022210,1508,1508,1508,1508,0
20230802,122000,156022210,1508,1508,1508,1508,100
20230802,121900,155871410,1511,1511,1511,1511,0
20230802,121800,155871410,1511,1511,1511,1511,0
20230802,121700,155871410,1511,1511,1511,1511,0
20230802,121600,155871410,1511,1511,1511,1511,0
20230802,121500,155871410,1511,1511,1511,1511,1
20230802,121400,155869899,1509,1509,1509,1509,0
20230802,121300,155869899,1509,1509,1509,1509,0
20230802,121200,155869899,1509,1509,1509,1509,0
20230802,121100,155869899,1509,1509,1509,1509,450
20230802,121000,155190849,1511,1511,1511,1511,0
20230802,120900,155190849,1511,1511,1511,1511,0
20230802,120800,155190849,1511,1511,1511,1511,0
20230802,120700,155190849,1511,1511,1511,1511,0
20230802,120600,155190849,1511,1511,1511,1511,0
20230802,120500,155190849,1511,1511,1511,1511,0
20230802,120400,155190849,1511,1511,1511,1511,0
20230802,120300,155190849,1511,1511,1511,1511,0
20230802,120200,155190849,1511,1511,1511,1511,723
20230802,120100,154098396,1507,1511,1511,1507,1010
20230802,120000,152572326,1511,1506,1511,1506,31
20230802,115900,152525635,1511,1511,1511,1511,0
20230802,115800,152525635,1511,1511,1511,1511,0
20230802,115700,152525635,1511,1510,1511,1510,1392
20230802,115600,150422333,1509,1509,1509,1509,0
20230802,115500,150422333,1509,1509,1509,1509,0
20230802,115400,150422333,1509,1509,1509,1509,0
20230802,115300,150422333,1509,1509,1509,1509,0
20230802,115200,150422333,1509,1509,1509,1509,5
20230802,115100,150414788,1502,1502,1502,1502,247
20230802,115000,150043794,1502,1502,1502,1502,5
20230802,114900,150036284,1501,1501,1501,1501,0
20230802,114800,150036284,1501,1501,1501,1501,0
20230802,114700,150036284,1501,1506,1506,1501,5000
20230802,114600,142521952,1505,1505,1505,1505,974
20230802,114500,141056082,1506,1507,1507,1506,527
20230802,114400,140262419,1507,1507,1507,1507,78
20230802,114300,140144873,1507,1511,1511,1507,5116
20230802,114200,132419362,1511,1511,1511,1511,0
20230802,114100,132419362,1511,1511,1511,1511,0
20230802,114000,132419362,1511,1513,1513,1511,1774
20230802,113900,129736336,1513,1514,1514,1513,1696
20230802,113800,127168652,1514,1514,1514,1514,92
20230802,113700,127029364,1514,1516,1516,1514,2527
20230802,113600,123200660,1516,1516,1516,1516,1
20230802,113500,123199144,1518,1518,1518,1518,31
20230802,113400,123152086,1518,1518,1518,1518,19
20230802,113300,123123244,1516,1516,1516,1516,0
20230802,113200,123123244,1516,1516,1516,1516,10
20230802,113100,123108084,1516,1516,1516,1516,0
20230802,113000,123108084,1516,1516,1516,1516,346
20230802,112900,122583548,1515,1515,1515,1515,0
20230802,112800,122583548,1515,1515,1515,1515,70
20230802,112700,122477498,1515,1516,1516,1515,851
20230802,112600,121187441,1516,1517,1517,1516,1072
20230802,112500,119561255,1518,1518,1518,1518,1
20230802,112400,119559737,1518,1518,1518,1518,12
20230802,112300,119541521,1519,1519,1519,1519,61
20230802,112200,119448862,1520,1520,1520,1520,1007
20230802,112100,117918222,1522,1522,1522,1522,50
20230802,112000,117842122,1521,1521,1521,1521,120
20230802,111900,117659602,1521,1521,1521,1521,933
20230802,111800,116240509,1523,1523,1523,1523,0
20230802,111700,116240509,1523,1523,1523,1523,0
20230802,111600,116240509,1523,1523,1523,1523,0
20230802,111500,116240509,1523,1524,1524,1523,23
20230802,111400,116205470,1523,1523,1523,1523,52
20230802,111300,116126274,1522,1522,1522,1522,0
20230802,111200,116126274,1522,1522,1522,1522,22
20230802,111100,116092790,1522,1522,1522,1522,2
20230802,111000,116089746,1519,1519,1519,1519,0
20230802,110900,116089746,1519,1520,1520,1519,14
20230802,110800,116068469,1520,1520,1520,1520,5
20230802,110700,116060869,1522,1522,1522,1522,43
20230802,110600,115995423,1519,1519,1519,1519,82
20230802,110500,115870865,1519,1515,1519,1515,337
20230802,110400,115360303,1515,1515,1515,1515,0
20230802,110300,115360303,1515,1515,1515,1515,0
20230802,110200,115360303,1515,1515,1515,1515,0
20230802,110100,115360303,1515,1515,1515,1515,62
20230802,110000,115266373,1517,1518,1518,1517,1494
20230802,105900,112999540,1518,1519,1519,1518,174
20230802,105800,112735370,1518,1519,1519,1518,298
20230802,105700,112282968,1519,1519,1519,1518,666
20230802,105600,111271563,1519,1524,1524,1519,6413
20230802,105500,101519861,1524,1524,1524,1524,0
20230802,105400,101519861,1524,1524,1524,1524,0
20230802,105300,101519861,1524,1524,1524,1524,0
20230802,105200,101519861,1524,1524,1524,1524,0
20230802,105100,101519861,1524,1524,1524,1523,103
20230802,105000,101362989,1524,1524,1524,1524,2
20230802,104900,101359941,1524,1524,1524,1524,67
20230802,104800,101257833,1524,1524,1524,1524,10
20230802,104700,101242593,1524,1523,1524,1522,201
20230802,104600,100936647,1523,1524,1524,1523,67
20230802,104500,100834540,1524,1524,1524,1524,54
20230802,104400,100752244,1524,1524,1524,1524,389
20230802,104300,100159408,1524,1524,1524,1524,0
20230802,104200,100159408,1524,1524,1524,1524,150
20230802,104100,99930808,1524,1522,1524,1522,911
20230802,104000,98544204,1522,1522,1522,1522,172
20230802,103900,98282420,1522,1520,1522,1520,734
20230802,103800,97166712,1520,1520,1520,1520,1076
20230802,103700,95531192,1520,1525,1525,1520,3011
20230802,103600,90952526,1529,1530,1530,1529,16
20230802,103500,90928052,1530,1530,1530,1530,10
20230802,103400,90912752,1530,1530,1530,1530,0
20230802,103300,90912752,1530,1530,1530,1530,206
20230802,103200,90597572,1530,1530,1530,1530,0
20230802,103100,90597572,1530,1530,1530,1530,809
20230802,103000,89359802,1536,1536,1536,1536,1
20230802,102900,89358266,1535,1535,1535,1535,0
20230802,102800,89358266,1535,1535,1535,1535,0
20230802,102700,89358266,1535,1535,1535,1535,1
20230802,102600,89356731,1536,1536,1536,1536,1
20230802,102500,89355195,1537,1537,1537,1537,500
20230802,102400,88586695,1537,1537,1537,1537,0
20230802,102300,88586695,1537,1538,1538,1537,53
20230802,102200,88505233,1539,1539,1539,1539,0
20230802,102100,88505233,1539,1539,1539,1539,0
20230802,102000,88505233,1539,1539,1539,1539,1
20230802,101900,88503694,1539,1539,1539,1539,0
20230802,101800,88503694,1539,1539,1539,1539,0
20230802,101700,88503694,1539,1539,1539,1539,0
20230802,101600,88503694,1539,1539,1539,1539,0
20230802,101500,88503694,1539,1539,1539,1539,0
20230802,101400,88503694,1539,1539,1539,1539,0
20230802,101300,88503694,1539,1539,1539,1539,0
20230802,101200,88503694,1539,1539,1539,1539,35
20230802,101100,88449829,1540,1537,1540,1537,1500
20230802,101000,86140677,1540,1539,1540,1539,500
20230802,100900,85370966,1540,1529,1540,1529,2155
20230802,100800,82071840,1530,1530,1530,1530,0
20230802,100700,82071840,1530,1530,1530,1530,0
20230802,100600,82071840,1530,1530,1530,1530,0
20230802,100500,82071840,1530,1530,1530,1530,2
20230802,100400,82068780,1523,1523,1523,1523,0
20230802,100300,82068780,1523,1523,1523,1523,0
20230802,100200,82068780,1523,1523,1523,1523,0
20230802,100100,82068780,1523,1525,1525,1523,328
20230802,100000,81569180,1522,1525,1525,1522,457
20230802,095900,80873439,1525,1525,1525,1525,87
20230802,095800,80740764,1525,1525,1525,1525,92
20230802,095700,80600464,1524,1525,1525,1524,732
20230802,095600,79484165,1538,1538,1538,1538,0
20230802,095500,79484165,1538,1538,1538,1538,1
20230802,095400,79482627,1525,1527,1527,1525,325
20230802,095300,78986706,1525,1525,1525,1525,0
20230802,095200,78986706,1525,1525,1525,1525,0
20230802,095100,78986706,1525,1525,1525,1525,0
20230802,095000,78986706,1525,1526,1526,1525,51
20230802,094900,78908914,1523,1536,1536,1523,379
20230802,094800,78331454,1526,1526,1526,1526,200
20230802,094700,78026254,1526,1527,1527,1526,200
20230802,094600,77721053,1524,1529,1529,1524,500
20230802,094500,76957459,1528,1528,1528,1528,0
20230802,094400,76957459,1528,1528,1528,1528,396
20230802,094300,76352371,1523,1523,1523,1523,0
20230802,094200,76352371,1523,1523,1523,1523,0
20230802,094100,76352371,1523,1522,1523,1519,2211
20230802,094000,72990115,1522,1519,1522,1519,1370
20230802,093900,70907859,1519,1520,1520,1519,512
20230802,093800,70130060,1520,1533,1533,1520,6930
20230802,093700,59552520,1535,1542,1542,1535,155
20230802,093600,59314410,1527,1527,1527,1527,0
20230802,093500,59314410,1527,1543,1543,1526,2060
20230802,093400,56162717,1541,1541,1541,1541,0
20230802,093300,56162717,1541,1541,1541,1541,30
20230802,093200,56116487,1544,1544,1544,1544,1
20230802,093100,56114943,1550,1542,1550,1538,1010
20230802,093000,54560051,1550,1550,1550,1550,210
20230802,092900,54234551,1552,1552,1552,1552,0
20230802,092800,54234551,1552,1552,1552,1552,0
20230802,092700,54234551,1552,1552,1552,1552,0
20230802,092600,54234551,1552,1552,1552,1552,389
20230802,092500,53630823,1552,1551,1552,1551,118
20230802,092400,53447797,1552,1552,1552,1552,0
20230802,092300,53447797,1552,1552,1552,1552,0
20230802,092200,53447797,1552,1552,1552,1552,186
20230802,092100,53159125,1555,1543,1555,1543,3524
20230802,092000,47709272,1538,1538,1538,1538,0
20230802,091900,47709272,1538,1538,1538,1538,0
20230802,091800,47709272,1538,1538,1538,1538,16
20230802,091700,47684664,1538,1538,1538,1538,381
20230802,091600,47098686,1523,1534,1535,1523,18306
20230802,091500,19191562,1531,1539,1539,1531,1000
20230802,091400,17656699,1530,1530,1530,1530,0
20230802,091300,17656699,1530,1551,1551,1530,501
20230802,091200,16889384,1534,1535,1535,1534,500
20230802,091100,16122382,1537,1539,1539,1537,500
20230802,091000,15352978,1537,1544,1554,1537,623
20230802,090900,14394096,1536,1537,1537,1534,663
20230802,090800,13376527,1537,1537,1537,1526,531
20230802,090700,12565537,1537,1537,1537,1527,807
20230802,090600,11331408,1536,1536,1536,1536,576
20230802,090500,10446672,1536,1535,1537,1535,1484
20230802,090400,8166850,1536,1536,1536,1536,21
20230802,090300,8134594,1536,1536,1536,1536,0
20230802,090200,8134594,1536,1536,1536,1536,0
20230802,090100,8134594,1536,1528,1536,1528,1365
20230802,090000,6040906,1537,1523,1537,1523,2935