KissMeData/134580/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,200100,259644265,4485,4485,4485,4485,2959
20230802,200000,259644265,4485,4485,4485,4485,0
20230802,195900,259644265,4485,4485,4485,4485,0
20230802,195800,259644265,4485,4485,4485,4485,0
20230802,195700,259644265,4485,4485,4485,4485,0
20230802,195600,259644265,4485,4485,4485,4485,0
20230802,195500,259644265,4485,4485,4485,4485,0
20230802,195400,259644265,4485,4485,4485,4485,0
20230802,195300,259644265,4485,4485,4485,4485,0
20230802,195200,259644265,4485,4485,4485,4485,0
20230802,195100,259644265,4485,4485,4485,4485,0
20230802,195000,259644265,4485,4485,4485,4485,0
20230802,194900,259644265,4485,4485,4485,4485,0
20230802,194800,259644265,4485,4485,4485,4485,0
20230802,194700,259644265,4485,4485,4485,4485,0
20230802,194600,259644265,4485,4485,4485,4485,0
20230802,194500,259644265,4485,4485,4485,4485,0
20230802,194400,259644265,4485,4485,4485,4485,0
20230802,194300,259644265,4485,4485,4485,4485,0
20230802,194200,259644265,4485,4485,4485,4485,0
20230802,194100,259644265,4485,4485,4485,4485,0
20230802,194000,259644265,4485,4485,4485,4485,0
20230802,193900,259644265,4485,4485,4485,4485,0
20230802,193800,259644265,4485,4485,4485,4485,0
20230802,193700,259644265,4485,4485,4485,4485,0
20230802,193600,259644265,4485,4485,4485,4485,0
20230802,193500,259644265,4485,4485,4485,4485,0
20230802,193400,259644265,4485,4485,4485,4485,0
20230802,193300,259644265,4485,4485,4485,4485,0
20230802,193200,259644265,4485,4485,4485,4485,0
20230802,193100,259644265,4485,4485,4485,4485,2959
20230802,193000,259644265,4485,4485,4485,4485,0
20230802,192900,259644265,4485,4485,4485,4485,0
20230802,192800,259644265,4485,4485,4485,4485,0
20230802,192700,259644265,4485,4485,4485,4485,0
20230802,192600,259644265,4485,4485,4485,4485,0
20230802,192500,259644265,4485,4485,4485,4485,0
20230802,192400,259644265,4485,4485,4485,4485,0
20230802,192300,259644265,4485,4485,4485,4485,0
20230802,192200,259644265,4485,4485,4485,4485,0
20230802,192100,259644265,4485,4485,4485,4485,0
20230802,192000,259644265,4485,4485,4485,4485,0
20230802,191900,259644265,4485,4485,4485,4485,0
20230802,191800,259644265,4485,4485,4485,4485,0
20230802,191700,259644265,4485,4485,4485,4485,0
20230802,191600,259644265,4485,4485,4485,4485,0
20230802,191500,259644265,4485,4485,4485,4485,0
20230802,191400,259644265,4485,4485,4485,4485,0
20230802,191300,259644265,4485,4485,4485,4485,0
20230802,191200,259644265,4485,4485,4485,4485,0
20230802,191100,259644265,4485,4485,4485,4485,0
20230802,191000,259644265,4485,4485,4485,4485,0
20230802,190900,259644265,4485,4485,4485,4485,0
20230802,190800,259644265,4485,4485,4485,4485,0
20230802,190700,259644265,4485,4485,4485,4485,0
20230802,190600,259644265,4485,4485,4485,4485,0
20230802,190500,259644265,4485,4485,4485,4485,0
20230802,190400,259644265,4485,4485,4485,4485,0
20230802,190300,259644265,4485,4485,4485,4485,0
20230802,190200,259644265,4485,4485,4485,4485,0
20230802,190100,259644265,4485,4485,4485,4485,2959
20230802,190000,259644265,4485,4485,4485,4485,0
20230802,185900,259644265,4485,4485,4485,4485,0
20230802,185800,259644265,4485,4485,4485,4485,0
20230802,185700,259644265,4485,4485,4485,4485,0
20230802,185600,259644265,4485,4485,4485,4485,0
20230802,185500,259644265,4485,4485,4485,4485,0
20230802,185400,259644265,4485,4485,4485,4485,0
20230802,185300,259644265,4485,4485,4485,4485,0
20230802,185200,259644265,4485,4485,4485,4485,0
20230802,185100,259644265,4485,4485,4485,4485,0
20230802,185000,259644265,4485,4485,4485,4485,0
20230802,184900,259644265,4485,4485,4485,4485,0
20230802,184800,259644265,4485,4485,4485,4485,0
20230802,184700,259644265,4485,4485,4485,4485,0
20230802,184600,259644265,4485,4485,4485,4485,0
20230802,184500,259644265,4485,4485,4485,4485,0
20230802,184400,259644265,4485,4485,4485,4485,0
20230802,184300,259644265,4485,4485,4485,4485,0
20230802,184200,259644265,4485,4485,4485,4485,0
20230802,184100,259644265,4485,4485,4485,4485,0
20230802,184000,259644265,4485,4485,4485,4485,0
20230802,183900,259644265,4485,4485,4485,4485,0
20230802,183800,259644265,4485,4485,4485,4485,0
20230802,183700,259644265,4485,4485,4485,4485,0
20230802,183600,259644265,4485,4485,4485,4485,0
20230802,183500,259644265,4485,4485,4485,4485,0
20230802,183400,259644265,4485,4485,4485,4485,0
20230802,183300,259644265,4485,4485,4485,4485,0
20230802,183200,259644265,4485,4485,4485,4485,0
20230802,183100,259644265,4485,4485,4485,4485,2959
20230802,183000,259644265,4485,4485,4485,4485,0
20230802,182900,259644265,4485,4485,4485,4485,0
20230802,182800,259644265,4485,4485,4485,4485,0
20230802,182700,259644265,4485,4485,4485,4485,0
20230802,182600,259644265,4485,4485,4485,4485,0
20230802,182500,259644265,4485,4485,4485,4485,0
20230802,182400,259644265,4485,4485,4485,4485,0
20230802,182300,259644265,4485,4485,4485,4485,0
20230802,182200,259644265,4485,4485,4485,4485,0
20230802,182100,259644265,4485,4485,4485,4485,0
20230802,182000,259644265,4485,4485,4485,4485,0
20230802,181900,259644265,4485,4485,4485,4485,0
20230802,181800,259644265,4485,4485,4485,4485,0
20230802,181700,259644265,4485,4485,4485,4485,0
20230802,181600,259644265,4485,4485,4485,4485,0
20230802,181500,259644265,4485,4485,4485,4485,0
20230802,181400,259644265,4485,4485,4485,4485,0
20230802,181300,259644265,4485,4485,4485,4485,0
20230802,181200,259644265,4485,4485,4485,4485,0
20230802,181100,259644265,4485,4485,4485,4485,0
20230802,181000,259644265,4485,4485,4485,4485,0
20230802,180900,259644265,4485,4485,4485,4485,0
20230802,180800,259644265,4485,4485,4485,4485,0
20230802,180700,259644265,4485,4485,4485,4485,0
20230802,180600,259644265,4485,4485,4485,4485,0
20230802,180500,259644265,4485,4485,4485,4485,0
20230802,180400,259644265,4485,4485,4485,4485,0
20230802,180300,259644265,4485,4485,4485,4485,0
20230802,180200,259644265,4485,4485,4485,4485,0
20230802,180100,259644265,4485,4485,4485,4485,2959
20230802,180000,259644265,4485,4485,4485,4485,0
20230802,175900,259644265,4485,4485,4485,4485,0
20230802,175800,259644265,4485,4485,4485,4485,0
20230802,175700,259644265,4485,4485,4485,4485,0
20230802,175600,259644265,4485,4485,4485,4485,0
20230802,175500,259644265,4485,4485,4485,4485,0
20230802,175400,259644265,4485,4485,4485,4485,0
20230802,175300,259644265,4485,4485,4485,4485,0
20230802,175200,259644265,4485,4485,4485,4485,0
20230802,175100,259644265,4485,4485,4485,4485,0
20230802,175000,259644265,4485,4485,4485,4485,0
20230802,174900,259644265,4485,4485,4485,4485,0
20230802,174800,259644265,4485,4485,4485,4485,0
20230802,174700,259644265,4485,4485,4485,4485,0
20230802,174600,259644265,4485,4485,4485,4485,0
20230802,174500,259644265,4485,4485,4485,4485,0
20230802,174400,259644265,4485,4485,4485,4485,0
20230802,174300,259644265,4485,4485,4485,4485,0
20230802,174200,259644265,4485,4485,4485,4485,0
20230802,174100,259644265,4485,4485,4485,4485,0
20230802,174000,259644265,4485,4485,4485,4485,0
20230802,173900,259644265,4485,4485,4485,4485,0
20230802,173800,259644265,4485,4485,4485,4485,0
20230802,173700,259644265,4485,4485,4485,4485,0
20230802,173600,259644265,4485,4485,4485,4485,0
20230802,173500,259644265,4485,4485,4485,4485,0
20230802,173400,259644265,4485,4485,4485,4485,0
20230802,173300,259644265,4485,4485,4485,4485,0
20230802,173200,259644265,4485,4485,4485,4485,0
20230802,173100,259644265,4485,4485,4485,4485,2959
20230802,173000,259644265,4485,4485,4485,4485,0
20230802,172900,259644265,4485,4485,4485,4485,0
20230802,172800,259644265,4485,4485,4485,4485,0
20230802,172700,259644265,4485,4485,4485,4485,0
20230802,172600,259644265,4485,4485,4485,4485,0
20230802,172500,259644265,4485,4485,4485,4485,0
20230802,172400,259644265,4485,4485,4485,4485,0
20230802,172300,259644265,4485,4485,4485,4485,0
20230802,172200,259644265,4485,4485,4485,4485,0
20230802,172100,259644265,4485,4485,4485,4485,0
20230802,172000,259644265,4485,4485,4485,4485,0
20230802,171900,259644265,4485,4485,4485,4485,0
20230802,171800,259644265,4485,4485,4485,4485,0
20230802,171700,259644265,4485,4485,4485,4485,0
20230802,171600,259644265,4485,4485,4485,4485,0
20230802,171500,259644265,4485,4485,4485,4485,0
20230802,171400,259644265,4485,4485,4485,4485,0
20230802,171300,259644265,4485,4485,4485,4485,0
20230802,171200,259644265,4485,4485,4485,4485,0
20230802,171100,259644265,4485,4485,4485,4485,0
20230802,171000,259644265,4485,4485,4485,4485,0
20230802,170900,259644265,4485,4485,4485,4485,0
20230802,170800,259644265,4485,4485,4485,4485,0
20230802,170700,259644265,4485,4485,4485,4485,0
20230802,170600,259644265,4485,4485,4485,4485,0
20230802,170500,259644265,4485,4485,4485,4485,0
20230802,170400,259644265,4485,4485,4485,4485,0
20230802,170300,259644265,4485,4485,4485,4485,0
20230802,170200,259644265,4485,4485,4485,4485,0
20230802,170100,259644265,4485,4485,4485,4485,2959
20230802,170000,259644265,4485,4485,4485,4485,0
20230802,165900,259644265,4485,4485,4485,4485,0
20230802,165800,259644265,4485,4485,4485,4485,0
20230802,165700,259644265,4485,4485,4485,4485,0
20230802,165600,259644265,4485,4485,4485,4485,0
20230802,165500,259644265,4485,4485,4485,4485,0
20230802,165400,259644265,4485,4485,4485,4485,0
20230802,165300,259644265,4485,4485,4485,4485,0
20230802,165200,259644265,4485,4485,4485,4485,0
20230802,165100,259644265,4485,4485,4485,4485,0
20230802,165000,259644265,4485,4485,4485,4485,0
20230802,164900,259644265,4485,4485,4485,4485,0
20230802,164800,259644265,4485,4485,4485,4485,0
20230802,164700,259644265,4485,4485,4485,4485,0
20230802,164600,259644265,4485,4485,4485,4485,0
20230802,164500,259644265,4485,4485,4485,4485,0
20230802,164400,259644265,4485,4485,4485,4485,0
20230802,164300,259644265,4485,4485,4485,4485,0
20230802,164200,259644265,4485,4485,4485,4485,0
20230802,164100,259644265,4485,4485,4485,4485,0
20230802,164000,259644265,4485,4485,4485,4485,0
20230802,163900,259644265,4485,4485,4485,4485,0
20230802,163800,259644265,4485,4485,4485,4485,0
20230802,163700,259644265,4485,4485,4485,4485,0
20230802,163600,259644265,4485,4485,4485,4485,0
20230802,163500,259644265,4485,4485,4485,4485,0
20230802,163400,259644265,4485,4485,4485,4485,0
20230802,163300,259644265,4485,4485,4485,4485,0
20230802,163200,259644265,4485,4485,4485,4485,0
20230802,163100,259644265,4485,4485,4485,4485,2959
20230802,163000,259644265,4485,4485,4485,4485,0
20230802,162900,259644265,4485,4485,4485,4485,0
20230802,162800,259644265,4485,4485,4485,4485,0
20230802,162700,259644265,4485,4485,4485,4485,0
20230802,162600,259644265,4485,4485,4485,4485,0
20230802,162500,259644265,4485,4485,4485,4485,0
20230802,162400,259644265,4485,4485,4485,4485,0
20230802,162300,259644265,4485,4485,4485,4485,0
20230802,162200,259644265,4485,4485,4485,4485,0
20230802,162100,259644265,4485,4485,4485,4485,0
20230802,162000,259644265,4485,4485,4485,4485,0
20230802,161900,259644265,4485,4485,4485,4485,0
20230802,161800,259644265,4485,4485,4485,4485,0
20230802,161700,259644265,4485,4485,4485,4485,0
20230802,161600,259644265,4485,4485,4485,4485,0
20230802,161500,259644265,4485,4485,4485,4485,0
20230802,161400,259644265,4485,4485,4485,4485,0
20230802,161300,259644265,4485,4485,4485,4485,0
20230802,161200,259644265,4485,4485,4485,4485,0
20230802,161100,259644265,4485,4485,4485,4485,0
20230802,161000,259644265,4485,4485,4485,4485,0
20230802,160900,259644265,4485,4485,4485,4485,0
20230802,160800,259644265,4485,4485,4485,4485,0
20230802,160700,259644265,4485,4485,4485,4485,0
20230802,160600,259644265,4485,4485,4485,4485,0
20230802,160500,259644265,4485,4485,4485,4485,0
20230802,160400,259644265,4485,4485,4485,4485,0
20230802,160300,259644265,4485,4485,4485,4485,0
20230802,160200,259644265,4485,4485,4485,4485,0
20230802,160100,259644265,4485,4485,4485,4485,2959
20230802,160000,259644265,4485,4485,4485,4485,0
20230802,155900,259644265,4485,4485,4485,4485,0
20230802,155800,259644265,4485,4485,4485,4485,0
20230802,155700,259644265,4485,4485,4485,4485,0
20230802,155600,259644265,4485,4485,4485,4485,0
20230802,155500,259644265,4485,4485,4485,4485,0
20230802,155400,259644265,4485,4485,4485,4485,0
20230802,155300,259644265,4485,4485,4485,4485,0
20230802,155200,259644265,4485,4485,4485,4485,0
20230802,155100,259644265,4485,4485,4485,4485,0
20230802,155000,259644265,4485,4485,4485,4485,0
20230802,154900,259644265,4485,4485,4485,4485,0
20230802,154800,259644265,4485,4485,4485,4485,0
20230802,154700,259644265,4485,4485,4485,4485,0
20230802,154600,259644265,4485,4485,4485,4485,0
20230802,154500,259644265,4485,4485,4485,4485,0
20230802,154400,259644265,4485,4485,4485,4485,0
20230802,154300,259644265,4485,4485,4485,4485,0
20230802,154200,259644265,4485,4485,4485,4485,0
20230802,154100,259644265,4485,4485,4485,4485,0
20230802,154000,259644265,4485,4485,4485,4485,0
20230802,153900,259644265,4485,4485,4485,4485,0
20230802,153800,259644265,4485,4485,4485,4485,0
20230802,153700,259644265,4485,4485,4485,4485,0
20230802,153600,259644265,4485,4485,4485,4485,0
20230802,153500,259644265,4485,4485,4485,4485,0
20230802,153400,259644265,4485,4485,4485,4485,0
20230802,153300,259644265,4485,4485,4485,4485,0
20230802,153200,259644265,4485,4485,4485,4485,0
20230802,153100,259644265,4485,4485,4485,4485,2959
20230802,153000,259644265,4485,4485,4485,4485,2959
20230802,152900,246373150,4470,4470,4470,4470,0
20230802,152800,246373150,4470,4470,4470,4470,0
20230802,152700,246373150,4470,4470,4470,4470,0
20230802,152600,246373150,4470,4470,4470,4470,0
20230802,152500,246373150,4470,4470,4470,4470,0
20230802,152400,246373150,4470,4470,4470,4470,0
20230802,152300,246373150,4470,4470,4470,4470,0
20230802,152200,246373150,4470,4470,4470,4470,0
20230802,152100,246373150,4470,4470,4470,4470,0
20230802,152000,246373150,4470,4470,4470,4470,0
20230802,151900,246373150,4470,4470,4470,4470,5
20230802,151800,246350800,4470,4470,4470,4470,6
20230802,151700,246323980,4480,4470,4480,4470,128
20230802,151600,245751710,4470,4470,4470,4470,9
20230802,151500,245711480,4470,4470,4470,4470,450
20230802,151400,243699980,4470,4470,4470,4470,1
20230802,151300,243695510,4465,4450,4465,4450,309
20230802,151200,242320325,4450,4440,4450,4440,782
20230802,151100,238843235,4440,4435,4440,4435,409
20230802,151000,237028280,4435,4405,4435,4405,699
20230802,150900,233947310,4410,4410,4410,4410,50
20230802,150800,233726810,4410,4410,4410,4410,279
20230802,150700,232496420,4405,4405,4410,4405,1530
20230802,150600,225750455,4405,4400,4405,4400,1058
20230802,150500,221090765,4400,4400,4400,4400,0
20230802,150400,221090765,4400,4400,4400,4400,2
20230802,150300,221081965,4400,4400,4400,4400,0
20230802,150200,221081965,4400,4400,4400,4400,0
20230802,150100,221081965,4400,4400,4400,4400,1
20230802,150000,221077565,4395,4395,4395,4395,43
20230802,145900,220888580,4395,4395,4395,4395,9
20230802,145800,220849025,4400,4395,4400,4395,10
20230802,145700,220805070,4395,4395,4395,4395,9
20230802,145600,220765515,4395,4395,4395,4395,409
20230802,145500,218967960,4400,4400,4400,4400,23
20230802,145400,218866760,4400,4400,4400,4400,0
20230802,145300,218866760,4400,4400,4400,4400,0
20230802,145200,218866760,4400,4400,4400,4400,9
20230802,145100,218827160,4405,4400,4405,4400,10
20230802,145000,218783155,4400,4400,4400,4400,9
20230802,144900,218743555,4395,4395,4395,4395,300
20230802,144800,217425055,4395,4400,4400,4395,3057
20230802,144700,203976410,4405,4405,4405,4405,0
20230802,144600,203976410,4405,4410,4410,4405,617
20230802,144500,201258420,4410,4410,4410,4410,0
20230802,144400,201258420,4410,4410,4410,4410,2
20230802,144300,201249600,4410,4410,4410,4410,0
20230802,144200,201249600,4410,4410,4410,4410,0
20230802,144100,201249600,4410,4410,4410,4410,0
20230802,144000,201249600,4410,4410,4410,4410,0
20230802,143900,201249600,4410,4410,4410,4410,2
20230802,143800,201240780,4410,4410,4410,4410,1
20230802,143700,201236370,4405,4405,4405,4405,0
20230802,143600,201236370,4405,4405,4405,4405,8
20230802,143500,201201130,4405,4405,4405,4405,8
20230802,143400,201165890,4410,4410,4410,4410,0
20230802,143300,201165890,4410,4410,4410,4410,81
20230802,143200,200808680,4435,4435,4435,4435,0
20230802,143100,200808680,4435,4435,4435,4435,2
20230802,143000,200799810,4435,4435,4435,4435,10
20230802,142900,200755460,4440,4440,4440,4440,0
20230802,142800,200755460,4440,4440,4440,4440,0
20230802,142700,200755460,4440,4440,4440,4440,0
20230802,142600,200755460,4440,4440,4440,4440,0
20230802,142500,200755460,4440,4440,4440,4440,0
20230802,142400,200755460,4440,4440,4440,4440,1
20230802,142300,200751020,4410,4400,4410,4400,9
20230802,142200,200711340,4400,4400,4400,4400,1330
20230802,142100,194859340,4400,4400,4400,4400,0
20230802,142000,194859340,4400,4400,4400,4400,0
20230802,141900,194859340,4400,4400,4400,4400,1
20230802,141800,194854940,4380,4380,4380,4380,0
20230802,141700,194854940,4380,4380,4380,4380,0
20230802,141600,194854940,4380,4380,4380,4380,0
20230802,141500,194854940,4380,4380,4380,4380,0
20230802,141400,194854940,4380,4380,4380,4380,0
20230802,141300,194854940,4380,4380,4380,4380,0
20230802,141200,194854940,4380,4380,4380,4380,0
20230802,141100,194854940,4380,4380,4380,4380,0
20230802,141000,194854940,4380,4400,4400,4380,2627
20230802,140900,183321170,4405,4405,4405,4405,5
20230802,140800,183299145,4405,4405,4405,4405,0
20230802,140700,183299145,4405,4405,4405,4405,11
20230802,140600,183250690,4405,4405,4405,4405,8
20230802,140500,183215450,4405,4405,4405,4405,426
20230802,140400,181338920,4405,4405,4405,4405,100
20230802,140300,180898420,4405,4410,4410,4405,11
20230802,140200,180849960,4420,4420,4420,4420,0
20230802,140100,180849960,4420,4420,4420,4420,0
20230802,140000,180849960,4420,4420,4420,4420,0
20230802,135900,180849960,4420,4420,4420,4420,1
20230802,135800,180845540,4415,4415,4415,4415,0
20230802,135700,180845540,4415,4415,4415,4415,0
20230802,135600,180845540,4415,4415,4415,4415,0
20230802,135500,180845540,4415,4415,4415,4415,0
20230802,135400,180845540,4415,4415,4415,4415,0
20230802,135300,180845540,4415,4415,4415,4415,23
20230802,135200,180743995,4415,4415,4415,4415,0
20230802,135100,180743995,4415,4415,4415,4415,1
20230802,135000,180739580,4400,4410,4410,4400,7510
20230802,134900,147660120,4410,4415,4415,4410,931
20230802,134800,143549760,4445,4445,4445,4445,0
20230802,134700,143549760,4445,4445,4445,4445,0
20230802,134600,143549760,4445,4445,4445,4445,0
20230802,134500,143549760,4445,4445,4445,4445,0
20230802,134400,143549760,4445,4425,4445,4425,226
20230802,134300,142549690,4450,4450,4450,4450,0
20230802,134200,142549690,4450,4450,4450,4450,0
20230802,134100,142549690,4450,4450,4450,4450,0
20230802,134000,142549690,4450,4450,4450,4450,0
20230802,133900,142549690,4450,4450,4450,4450,10
20230802,133800,142505190,4450,4450,4450,4450,0
20230802,133700,142505190,4450,4450,4450,4450,0
20230802,133600,142505190,4450,4450,4450,4450,0
20230802,133500,142505190,4450,4450,4450,4450,3
20230802,133400,142491840,4455,4455,4455,4455,0
20230802,133300,142491840,4455,4455,4455,4455,0
20230802,133200,142491840,4455,4455,4455,4455,0
20230802,133100,142491840,4455,4455,4455,4455,0
20230802,133000,142491840,4455,4455,4455,4455,0
20230802,132900,142491840,4455,4455,4455,4455,1
20230802,132800,142487385,4435,4435,4435,4435,0
20230802,132700,142487385,4435,4435,4435,4435,1016
20230802,132600,137981425,4435,4435,4435,4435,0
20230802,132500,137981425,4435,4435,4435,4435,0
20230802,132400,137981425,4435,4435,4435,4435,0
20230802,132300,137981425,4435,4435,4435,4435,0
20230802,132200,137981425,4435,4435,4435,4435,0
20230802,132100,137981425,4435,4435,4435,4435,0
20230802,132000,137981425,4435,4435,4435,4435,0
20230802,131900,137981425,4435,4435,4435,4435,1
20230802,131800,137976990,4430,4430,4430,4430,0
20230802,131700,137976990,4430,4430,4430,4430,0
20230802,131600,137976990,4430,4430,4430,4430,0
20230802,131500,137976990,4430,4430,4430,4430,0
20230802,131400,137976990,4430,4430,4430,4430,0
20230802,131300,137976990,4430,4430,4430,4430,0
20230802,131200,137976990,4430,4430,4430,4430,2
20230802,131100,137968130,4435,4435,4435,4435,0
20230802,131000,137968130,4435,4435,4435,4435,0
20230802,130900,137968130,4435,4435,4435,4435,1
20230802,130800,137963695,4430,4430,4430,4430,1
20230802,130700,137959265,4425,4425,4425,4425,0
20230802,130600,137959265,4425,4425,4425,4425,0
20230802,130500,137959265,4425,4425,4425,4425,0
20230802,130400,137959265,4425,4425,4425,4425,57
20230802,130300,137707040,4425,4425,4425,4425,0
20230802,130200,137707040,4425,4415,4425,4415,483
20230802,130100,135571725,4420,4425,4425,4420,559
20230802,130000,133100940,4425,4425,4425,4425,0
20230802,125900,133100940,4425,4425,4425,4425,200
20230802,125800,132215940,4430,4440,4440,4430,542
20230802,125700,129813105,4450,4445,4450,4440,935
20230802,125600,125657975,4455,4455,4455,4455,0
20230802,125500,125657975,4455,4455,4455,4455,0
20230802,125400,125657975,4455,4455,4455,4455,0
20230802,125300,125657975,4455,4455,4455,4455,0
20230802,125200,125657975,4455,4455,4455,4455,0
20230802,125100,125657975,4455,4455,4455,4455,0
20230802,125000,125657975,4455,4455,4455,4455,0
20230802,124900,125657975,4455,4455,4455,4455,1
20230802,124800,125653520,4450,4450,4450,4450,0
20230802,124700,125653520,4450,4450,4450,4450,0
20230802,124600,125653520,4450,4450,4450,4450,227
20230802,124500,124643370,4450,4450,4450,4450,0
20230802,124400,124643370,4450,4450,4450,4450,0
20230802,124300,124643370,4450,4450,4450,4450,0
20230802,124200,124643370,4450,4450,4450,4450,0
20230802,124100,124643370,4450,4450,4450,4450,0
20230802,124000,124643370,4450,4450,4450,4450,0
20230802,123900,124643370,4450,4450,4450,4450,0
20230802,123800,124643370,4450,4450,4450,4450,0
20230802,123700,124643370,4450,4450,4450,4450,0
20230802,123600,124643370,4450,4450,4450,4450,0
20230802,123500,124643370,4450,4450,4450,4450,0
20230802,123400,124643370,4450,4450,4450,4450,0
20230802,123300,124643370,4450,4450,4450,4450,0
20230802,123200,124643370,4450,4450,4450,4450,100
20230802,123100,124198370,4455,4455,4455,4455,0
20230802,123000,124198370,4455,4455,4455,4455,0
20230802,122900,124198370,4455,4455,4455,4455,0
20230802,122800,124198370,4455,4455,4455,4455,0
20230802,122700,124198370,4455,4455,4455,4455,0
20230802,122600,124198370,4455,4455,4455,4455,0
20230802,122500,124198370,4455,4455,4455,4455,0
20230802,122400,124198370,4455,4455,4455,4455,99
20230802,122300,123757325,4455,4455,4455,4455,100
20230802,122200,123311825,4445,4445,4445,4445,0
20230802,122100,123311825,4445,4445,4445,4445,0
20230802,122000,123311825,4445,4445,4445,4445,101
20230802,121900,122862880,4445,4445,4445,4445,100
20230802,121800,122418380,4445,4445,4445,4445,0
20230802,121700,122418380,4445,4445,4445,4445,0
20230802,121600,122418380,4445,4445,4445,4445,0
20230802,121500,122418380,4445,4445,4445,4445,0
20230802,121400,122418380,4445,4445,4445,4445,1
20230802,121300,122413935,4430,4430,4430,4430,0
20230802,121200,122413935,4430,4430,4430,4430,0
20230802,121100,122413935,4430,4430,4430,4430,0
20230802,121000,122413935,4430,4445,4445,4430,7
20230802,120900,122382850,4445,4445,4445,4445,0
20230802,120800,122382850,4445,4445,4445,4445,0
20230802,120700,122382850,4445,4445,4445,4445,0
20230802,120600,122382850,4445,4445,4445,4445,0
20230802,120500,122382850,4445,4445,4445,4445,0
20230802,120400,122382850,4445,4445,4445,4445,0
20230802,120300,122382850,4445,4445,4445,4445,0
20230802,120200,122382850,4445,4445,4445,4445,8
20230802,120100,122347290,4445,4445,4445,4445,0
20230802,120000,122347290,4445,4445,4445,4445,0
20230802,115900,122347290,4445,4445,4445,4445,0
20230802,115800,122347290,4445,4445,4445,4445,0
20230802,115700,122347290,4445,4445,4445,4445,0
20230802,115600,122347290,4445,4445,4445,4445,0
20230802,115500,122347290,4445,4445,4445,4445,0
20230802,115400,122347290,4445,4445,4445,4445,0
20230802,115300,122347290,4445,4445,4445,4445,0
20230802,115200,122347290,4445,4445,4445,4445,0
20230802,115100,122347290,4445,4445,4445,4445,3
20230802,115000,122333955,4445,4445,4445,4445,0
20230802,114900,122333955,4445,4445,4445,4445,0
20230802,114800,122333955,4445,4445,4445,4445,0
20230802,114700,122333955,4445,4445,4445,4445,0
20230802,114600,122333955,4445,4430,4445,4425,241
20230802,114500,121267010,4445,4445,4445,4445,0
20230802,114400,121267010,4445,4445,4445,4445,0
20230802,114300,121267010,4445,4420,4445,4420,24
20230802,114200,121160905,4425,4435,4435,4425,1251
20230802,114100,115624310,4435,4435,4435,4435,0
20230802,114000,115624310,4435,4435,4435,4435,174
20230802,113900,114852620,4445,4445,4445,4445,1
20230802,113800,114848175,4445,4445,4445,4445,0
20230802,113700,114848175,4445,4445,4445,4445,0
20230802,113600,114848175,4445,4445,4445,4445,0
20230802,113500,114848175,4445,4445,4445,4445,0
20230802,113400,114848175,4445,4445,4445,4445,0
20230802,113300,114848175,4445,4445,4445,4445,1
20230802,113200,114843730,4440,4440,4440,4440,0
20230802,113100,114843730,4440,4440,4440,4440,0
20230802,113000,114843730,4440,4440,4440,4440,0
20230802,112900,114843730,4440,4440,4440,4440,0
20230802,112800,114843730,4440,4445,4445,4440,30
20230802,112700,114710430,4445,4445,4445,4445,1
20230802,112600,114705985,4430,4430,4430,4430,0
20230802,112500,114705985,4430,4440,4465,4430,2321
20230802,112400,104409470,4445,4445,4445,4445,340
20230802,112300,102898170,4445,4450,4450,4445,1741
20230802,112200,95152175,4455,4455,4455,4455,0
20230802,112100,95152175,4455,4455,4455,4455,359
20230802,112000,93552830,4475,4475,4475,4475,6
20230802,111900,93525980,4475,4475,4475,4475,1
20230802,111800,93521505,4460,4460,4460,4460,497
20230802,111700,91304885,4480,4480,4480,4480,1
20230802,111600,91300405,4460,4460,4460,4460,0
20230802,111500,91300405,4460,4460,4460,4460,0
20230802,111400,91300405,4460,4465,4465,4460,89
20230802,111300,90903450,4480,4480,4480,4480,0
20230802,111200,90903450,4480,4470,4480,4470,69
20230802,111100,90595010,4485,4485,4485,4485,0
20230802,111000,90595010,4485,4485,4485,4485,0
20230802,110900,90595010,4485,4485,4485,4485,0
20230802,110800,90595010,4485,4485,4485,4485,0
20230802,110700,90595010,4485,4485,4485,4485,0
20230802,110600,90595010,4485,4485,4485,4485,0
20230802,110500,90595010,4485,4485,4485,4485,1
20230802,110400,90590525,4485,4485,4485,4485,0
20230802,110300,90590525,4485,4485,4485,4485,0
20230802,110200,90590525,4485,4485,4485,4485,1
20230802,110100,90586040,4465,4465,4465,4465,0
20230802,110000,90586040,4465,4470,4470,4465,453
20230802,105900,88562620,4485,4485,4485,4485,1
20230802,105800,88558135,4475,4475,4475,4475,0
20230802,105700,88558135,4475,4475,4475,4475,0
20230802,105600,88558135,4475,4475,4475,4475,0
20230802,105500,88558135,4475,4475,4475,4475,180
20230802,105400,87752635,4490,4490,4490,4490,0
20230802,105300,87752635,4490,4490,4490,4490,1
20230802,105200,87748145,4480,4480,4480,4480,0
20230802,105100,87748145,4480,4480,4480,4480,0
20230802,105000,87748145,4480,4490,4490,4480,123
20230802,104900,87197095,4470,4495,4495,4470,2195
20230802,104800,77342270,4500,4510,4510,4500,1172
20230802,104700,72065395,4515,4515,4515,4515,260
20230802,104600,70891495,4520,4520,4520,4520,0
20230802,104500,70891495,4520,4520,4520,4520,105
20230802,104400,70416895,4520,4520,4520,4520,1
20230802,104300,70412375,4520,4520,4520,4520,0
20230802,104200,70412375,4520,4520,4520,4520,0
20230802,104100,70412375,4520,4520,4520,4520,0
20230802,104000,70412375,4520,4520,4520,4520,0
20230802,103900,70412375,4520,4520,4520,4520,0
20230802,103800,70412375,4520,4520,4520,4520,1
20230802,103700,70407855,4520,4520,4520,4520,0
20230802,103600,70407855,4520,4520,4520,4520,1
20230802,103500,70403335,4515,4515,4515,4515,223
20230802,103400,69396490,4520,4520,4520,4520,1
20230802,103300,69391970,4515,4515,4525,4515,161
20230802,103200,68663560,4525,4520,4525,4515,192
20230802,103100,67795560,4525,4525,4525,4525,0
20230802,103000,67795560,4525,4525,4525,4525,100
20230802,102900,67343060,4520,4525,4525,4520,19
20230802,102800,67257170,4520,4525,4525,4520,12
20230802,102700,67202925,4520,4520,4520,4520,179
20230802,102600,66393845,4520,4520,4520,4520,11
20230802,102500,66344125,4525,4530,4530,4520,289
20230802,102400,65035845,4550,4550,4550,4550,1
20230802,102300,65031295,4545,4545,4545,4545,0
20230802,102200,65031295,4545,4550,4550,4545,119
20230802,102100,64490435,4550,4550,4550,4550,0
20230802,102000,64490435,4550,4550,4550,4550,0
20230802,101900,64490435,4550,4550,4550,4550,18
20230802,101800,64408535,4555,4555,4555,4555,0
20230802,101700,64408535,4555,4550,4555,4550,12
20230802,101600,64353930,4550,4550,4550,4550,0
20230802,101500,64353930,4550,4550,4550,4550,0
20230802,101400,64353930,4550,4550,4550,4550,0
20230802,101300,64353930,4550,4550,4550,4550,0
20230802,101200,64353930,4550,4550,4550,4550,0
20230802,101100,64353930,4550,4550,4550,4550,0
20230802,101000,64353930,4550,4550,4550,4550,20
20230802,100900,64262930,4555,4555,4555,4555,31
20230802,100800,64121725,4550,4550,4550,4550,3
20230802,100700,64108075,4555,4555,4555,4555,0
20230802,100600,64108075,4555,4555,4555,4555,0
20230802,100500,64108075,4555,4555,4555,4555,0
20230802,100400,64108075,4555,4555,4555,4555,1
20230802,100300,64103520,4555,4555,4555,4555,0
20230802,100200,64103520,4555,4555,4555,4555,0
20230802,100100,64103520,4555,4555,4555,4555,1
20230802,100000,64098965,4535,4535,4535,4535,2
20230802,095900,64089895,4535,4535,4535,4535,31
20230802,095800,63949310,4535,4535,4535,4535,28
20230802,095700,63822330,4530,4530,4530,4530,4
20230802,095600,63804210,4530,4530,4530,4530,0
20230802,095500,63804210,4530,4530,4530,4530,0
20230802,095400,63804210,4530,4530,4530,4530,165
20230802,095300,63056760,4530,4525,4530,4520,34
20230802,095200,62902910,4525,4525,4525,4525,0
20230802,095100,62902910,4525,4525,4525,4525,0
20230802,095000,62902910,4525,4525,4525,4525,10
20230802,094900,62857660,4525,4525,4525,4525,30
20230802,094800,62721910,4530,4530,4530,4530,0
20230802,094700,62721910,4530,4530,4530,4530,235
20230802,094600,61657360,4530,4530,4530,4530,0
20230802,094500,61657360,4530,4530,4530,4530,0
20230802,094400,61657360,4530,4530,4530,4530,0
20230802,094300,61657360,4530,4530,4530,4530,48
20230802,094200,61439920,4530,4530,4530,4530,0
20230802,094100,61439920,4530,4530,4530,4530,0
20230802,094000,61439920,4530,4530,4530,4530,0
20230802,093900,61439920,4530,4530,4530,4530,6
20230802,093800,61412740,4530,4530,4530,4530,6
20230802,093700,61385560,4515,4515,4515,4515,25
20230802,093600,61272685,4530,4530,4530,4530,46
20230802,093500,61064305,4530,4530,4530,4530,5
20230802,093400,61041655,4530,4530,4530,4530,1
20230802,093300,61037125,4530,4530,4530,4530,5
20230802,093200,61014475,4530,4530,4530,4530,0
20230802,093100,61014475,4530,4530,4530,4530,1
20230802,093000,61009945,4530,4530,4530,4530,0
20230802,092900,61009945,4530,4530,4530,4530,0
20230802,092800,61009945,4530,4530,4530,4530,1
20230802,092700,61005415,4505,4505,4505,4505,0
20230802,092600,61005415,4505,4505,4505,4505,0
20230802,092500,61005415,4505,4540,4565,4500,5782
20230802,092400,34955945,4550,4550,4550,4550,150
20230802,092300,34273445,4550,4550,4550,4550,0
20230802,092200,34273445,4550,4550,4550,4550,0
20230802,092100,34273445,4550,4550,4550,4550,0
20230802,092000,34273445,4550,4550,4550,4550,164
20230802,091900,33527245,4565,4565,4565,4565,0
20230802,091800,33527245,4565,4560,4565,4560,2
20230802,091700,33518120,4560,4560,4560,4560,1
20230802,091600,33513560,4535,4535,4535,4535,1400
20230802,091500,27164560,4565,4540,4565,4535,4
20230802,091400,27146385,4570,4565,4570,4565,3
20230802,091300,27132680,4535,4540,4540,4535,467
20230802,091200,25014780,4540,4550,4625,4540,1285
20230802,091100,19149100,4550,4580,4580,4550,1526
20230802,091000,12189295,4575,4575,4575,4575,0
20230802,090900,12189295,4575,4565,4575,4565,180
20230802,090800,11366710,4550,4550,4550,4550,0
20230802,090700,11366710,4550,4550,4550,4550,0
20230802,090600,11366710,4550,4545,4550,4505,791
20230802,090500,7791160,4545,4560,4560,4545,415
20230802,090400,5902155,4575,4570,4575,4560,231
20230802,090300,4847355,4630,4605,4630,4595,505
20230802,090200,2523730,4725,4705,4725,4705,180
20230802,090100,1676065,4725,4740,4740,4725,29
20230802,090000,1538695,4740,4785,4785,4610,332