KissMeData/396300/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,205400,928779275,4850,4850,4850,4850,3669
20230802,205300,928779275,4850,4850,4850,4850,0
20230802,205200,928779275,4850,4850,4850,4850,0
20230802,205100,928779275,4850,4850,4850,4850,0
20230802,205000,928779275,4850,4850,4850,4850,0
20230802,204900,928779275,4850,4850,4850,4850,0
20230802,204800,928779275,4850,4850,4850,4850,0
20230802,204700,928779275,4850,4850,4850,4850,0
20230802,204600,928779275,4850,4850,4850,4850,0
20230802,204500,928779275,4850,4850,4850,4850,0
20230802,204400,928779275,4850,4850,4850,4850,0
20230802,204300,928779275,4850,4850,4850,4850,0
20230802,204200,928779275,4850,4850,4850,4850,0
20230802,204100,928779275,4850,4850,4850,4850,0
20230802,204000,928779275,4850,4850,4850,4850,0
20230802,203900,928779275,4850,4850,4850,4850,0
20230802,203800,928779275,4850,4850,4850,4850,0
20230802,203700,928779275,4850,4850,4850,4850,0
20230802,203600,928779275,4850,4850,4850,4850,0
20230802,203500,928779275,4850,4850,4850,4850,0
20230802,203400,928779275,4850,4850,4850,4850,0
20230802,203300,928779275,4850,4850,4850,4850,0
20230802,203200,928779275,4850,4850,4850,4850,0
20230802,203100,928779275,4850,4850,4850,4850,0
20230802,203000,928779275,4850,4850,4850,4850,0
20230802,202900,928779275,4850,4850,4850,4850,0
20230802,202800,928779275,4850,4850,4850,4850,0
20230802,202700,928779275,4850,4850,4850,4850,0
20230802,202600,928779275,4850,4850,4850,4850,0
20230802,202500,928779275,4850,4850,4850,4850,0
20230802,202400,928779275,4850,4850,4850,4850,3669
20230802,202300,928779275,4850,4850,4850,4850,0
20230802,202200,928779275,4850,4850,4850,4850,0
20230802,202100,928779275,4850,4850,4850,4850,0
20230802,202000,928779275,4850,4850,4850,4850,0
20230802,201900,928779275,4850,4850,4850,4850,0
20230802,201800,928779275,4850,4850,4850,4850,0
20230802,201700,928779275,4850,4850,4850,4850,0
20230802,201600,928779275,4850,4850,4850,4850,0
20230802,201500,928779275,4850,4850,4850,4850,0
20230802,201400,928779275,4850,4850,4850,4850,0
20230802,201300,928779275,4850,4850,4850,4850,0
20230802,201200,928779275,4850,4850,4850,4850,0
20230802,201100,928779275,4850,4850,4850,4850,0
20230802,201000,928779275,4850,4850,4850,4850,0
20230802,200900,928779275,4850,4850,4850,4850,0
20230802,200800,928779275,4850,4850,4850,4850,0
20230802,200700,928779275,4850,4850,4850,4850,0
20230802,200600,928779275,4850,4850,4850,4850,0
20230802,200500,928779275,4850,4850,4850,4850,0
20230802,200400,928779275,4850,4850,4850,4850,0
20230802,200300,928779275,4850,4850,4850,4850,0
20230802,200200,928779275,4850,4850,4850,4850,0
20230802,200100,928779275,4850,4850,4850,4850,0
20230802,200000,928779275,4850,4850,4850,4850,0
20230802,195900,928779275,4850,4850,4850,4850,0
20230802,195800,928779275,4850,4850,4850,4850,0
20230802,195700,928779275,4850,4850,4850,4850,0
20230802,195600,928779275,4850,4850,4850,4850,0
20230802,195500,928779275,4850,4850,4850,4850,0
20230802,195400,928779275,4850,4850,4850,4850,3669
20230802,195300,928779275,4850,4850,4850,4850,0
20230802,195200,928779275,4850,4850,4850,4850,0
20230802,195100,928779275,4850,4850,4850,4850,0
20230802,195000,928779275,4850,4850,4850,4850,0
20230802,194900,928779275,4850,4850,4850,4850,0
20230802,194800,928779275,4850,4850,4850,4850,0
20230802,194700,928779275,4850,4850,4850,4850,0
20230802,194600,928779275,4850,4850,4850,4850,0
20230802,194500,928779275,4850,4850,4850,4850,0
20230802,194400,928779275,4850,4850,4850,4850,0
20230802,194300,928779275,4850,4850,4850,4850,0
20230802,194200,928779275,4850,4850,4850,4850,0
20230802,194100,928779275,4850,4850,4850,4850,0
20230802,194000,928779275,4850,4850,4850,4850,0
20230802,193900,928779275,4850,4850,4850,4850,0
20230802,193800,928779275,4850,4850,4850,4850,0
20230802,193700,928779275,4850,4850,4850,4850,0
20230802,193600,928779275,4850,4850,4850,4850,0
20230802,193500,928779275,4850,4850,4850,4850,0
20230802,193400,928779275,4850,4850,4850,4850,0
20230802,193300,928779275,4850,4850,4850,4850,0
20230802,193200,928779275,4850,4850,4850,4850,0
20230802,193100,928779275,4850,4850,4850,4850,0
20230802,193000,928779275,4850,4850,4850,4850,0
20230802,192900,928779275,4850,4850,4850,4850,0
20230802,192800,928779275,4850,4850,4850,4850,0
20230802,192700,928779275,4850,4850,4850,4850,0
20230802,192600,928779275,4850,4850,4850,4850,0
20230802,192500,928779275,4850,4850,4850,4850,0
20230802,192400,928779275,4850,4850,4850,4850,3669
20230802,192300,928779275,4850,4850,4850,4850,0
20230802,192200,928779275,4850,4850,4850,4850,0
20230802,192100,928779275,4850,4850,4850,4850,0
20230802,192000,928779275,4850,4850,4850,4850,0
20230802,191900,928779275,4850,4850,4850,4850,0
20230802,191800,928779275,4850,4850,4850,4850,0
20230802,191700,928779275,4850,4850,4850,4850,0
20230802,191600,928779275,4850,4850,4850,4850,0
20230802,191500,928779275,4850,4850,4850,4850,0
20230802,191400,928779275,4850,4850,4850,4850,0
20230802,191300,928779275,4850,4850,4850,4850,0
20230802,191200,928779275,4850,4850,4850,4850,0
20230802,191100,928779275,4850,4850,4850,4850,0
20230802,191000,928779275,4850,4850,4850,4850,0
20230802,190900,928779275,4850,4850,4850,4850,0
20230802,190800,928779275,4850,4850,4850,4850,0
20230802,190700,928779275,4850,4850,4850,4850,0
20230802,190600,928779275,4850,4850,4850,4850,0
20230802,190500,928779275,4850,4850,4850,4850,0
20230802,190400,928779275,4850,4850,4850,4850,0
20230802,190300,928779275,4850,4850,4850,4850,0
20230802,190200,928779275,4850,4850,4850,4850,0
20230802,190100,928779275,4850,4850,4850,4850,0
20230802,190000,928779275,4850,4850,4850,4850,0
20230802,185900,928779275,4850,4850,4850,4850,0
20230802,185800,928779275,4850,4850,4850,4850,0
20230802,185700,928779275,4850,4850,4850,4850,0
20230802,185600,928779275,4850,4850,4850,4850,0
20230802,185500,928779275,4850,4850,4850,4850,0
20230802,185400,928779275,4850,4850,4850,4850,3669
20230802,185300,928779275,4850,4850,4850,4850,0
20230802,185200,928779275,4850,4850,4850,4850,0
20230802,185100,928779275,4850,4850,4850,4850,0
20230802,185000,928779275,4850,4850,4850,4850,0
20230802,184900,928779275,4850,4850,4850,4850,0
20230802,184800,928779275,4850,4850,4850,4850,0
20230802,184700,928779275,4850,4850,4850,4850,0
20230802,184600,928779275,4850,4850,4850,4850,0
20230802,184500,928779275,4850,4850,4850,4850,0
20230802,184400,928779275,4850,4850,4850,4850,0
20230802,184300,928779275,4850,4850,4850,4850,0
20230802,184200,928779275,4850,4850,4850,4850,0
20230802,184100,928779275,4850,4850,4850,4850,0
20230802,184000,928779275,4850,4850,4850,4850,0
20230802,183900,928779275,4850,4850,4850,4850,0
20230802,183800,928779275,4850,4850,4850,4850,0
20230802,183700,928779275,4850,4850,4850,4850,0
20230802,183600,928779275,4850,4850,4850,4850,0
20230802,183500,928779275,4850,4850,4850,4850,0
20230802,183400,928779275,4850,4850,4850,4850,0
20230802,183300,928779275,4850,4850,4850,4850,0
20230802,183200,928779275,4850,4850,4850,4850,0
20230802,183100,928779275,4850,4850,4850,4850,0
20230802,183000,928779275,4850,4850,4850,4850,0
20230802,182900,928779275,4850,4850,4850,4850,0
20230802,182800,928779275,4850,4850,4850,4850,0
20230802,182700,928779275,4850,4850,4850,4850,0
20230802,182600,928779275,4850,4850,4850,4850,0
20230802,182500,928779275,4850,4850,4850,4850,0
20230802,182400,928779275,4850,4850,4850,4850,3669
20230802,182300,928779275,4850,4850,4850,4850,0
20230802,182200,928779275,4850,4850,4850,4850,0
20230802,182100,928779275,4850,4850,4850,4850,0
20230802,182000,928779275,4850,4850,4850,4850,0
20230802,181900,928779275,4850,4850,4850,4850,0
20230802,181800,928779275,4850,4850,4850,4850,0
20230802,181700,928779275,4850,4850,4850,4850,0
20230802,181600,928779275,4850,4850,4850,4850,0
20230802,181500,928779275,4850,4850,4850,4850,0
20230802,181400,928779275,4850,4850,4850,4850,0
20230802,181300,928779275,4850,4850,4850,4850,0
20230802,181200,928779275,4850,4850,4850,4850,0
20230802,181100,928779275,4850,4850,4850,4850,0
20230802,181000,928779275,4850,4850,4850,4850,0
20230802,180900,928779275,4850,4850,4850,4850,0
20230802,180800,928779275,4850,4850,4850,4850,0
20230802,180700,928779275,4850,4850,4850,4850,0
20230802,180600,928779275,4850,4850,4850,4850,0
20230802,180500,928779275,4850,4850,4850,4850,0
20230802,180400,928779275,4850,4850,4850,4850,0
20230802,180300,928779275,4850,4850,4850,4850,0
20230802,180200,928779275,4850,4850,4850,4850,0
20230802,180100,928779275,4850,4850,4850,4850,0
20230802,180000,928779275,4850,4850,4850,4850,0
20230802,175900,928779275,4850,4850,4850,4850,0
20230802,175800,928779275,4850,4850,4850,4850,0
20230802,175700,928779275,4850,4850,4850,4850,0
20230802,175600,928779275,4850,4850,4850,4850,0
20230802,175500,928779275,4850,4850,4850,4850,0
20230802,175400,928779275,4850,4850,4850,4850,3669
20230802,175300,928779275,4850,4850,4850,4850,0
20230802,175200,928779275,4850,4850,4850,4850,0
20230802,175100,928779275,4850,4850,4850,4850,0
20230802,175000,928779275,4850,4850,4850,4850,0
20230802,174900,928779275,4850,4850,4850,4850,0
20230802,174800,928779275,4850,4850,4850,4850,0
20230802,174700,928779275,4850,4850,4850,4850,0
20230802,174600,928779275,4850,4850,4850,4850,0
20230802,174500,928779275,4850,4850,4850,4850,0
20230802,174400,928779275,4850,4850,4850,4850,0
20230802,174300,928779275,4850,4850,4850,4850,0
20230802,174200,928779275,4850,4850,4850,4850,0
20230802,174100,928779275,4850,4850,4850,4850,0
20230802,174000,928779275,4850,4850,4850,4850,0
20230802,173900,928779275,4850,4850,4850,4850,0
20230802,173800,928779275,4850,4850,4850,4850,0
20230802,173700,928779275,4850,4850,4850,4850,0
20230802,173600,928779275,4850,4850,4850,4850,0
20230802,173500,928779275,4850,4850,4850,4850,0
20230802,173400,928779275,4850,4850,4850,4850,0
20230802,173300,928779275,4850,4850,4850,4850,0
20230802,173200,928779275,4850,4850,4850,4850,0
20230802,173100,928779275,4850,4850,4850,4850,0
20230802,173000,928779275,4850,4850,4850,4850,0
20230802,172900,928779275,4850,4850,4850,4850,0
20230802,172800,928779275,4850,4850,4850,4850,0
20230802,172700,928779275,4850,4850,4850,4850,0
20230802,172600,928779275,4850,4850,4850,4850,0
20230802,172500,928779275,4850,4850,4850,4850,0
20230802,172400,928779275,4850,4850,4850,4850,3669
20230802,172300,928779275,4850,4850,4850,4850,0
20230802,172200,928779275,4850,4850,4850,4850,0
20230802,172100,928779275,4850,4850,4850,4850,0
20230802,172000,928779275,4850,4850,4850,4850,0
20230802,171900,928779275,4850,4850,4850,4850,0
20230802,171800,928779275,4850,4850,4850,4850,0
20230802,171700,928779275,4850,4850,4850,4850,0
20230802,171600,928779275,4850,4850,4850,4850,0
20230802,171500,928779275,4850,4850,4850,4850,0
20230802,171400,928779275,4850,4850,4850,4850,0
20230802,171300,928779275,4850,4850,4850,4850,0
20230802,171200,928779275,4850,4850,4850,4850,0
20230802,171100,928779275,4850,4850,4850,4850,0
20230802,171000,928779275,4850,4850,4850,4850,0
20230802,170900,928779275,4850,4850,4850,4850,0
20230802,170800,928779275,4850,4850,4850,4850,0
20230802,170700,928779275,4850,4850,4850,4850,0
20230802,170600,928779275,4850,4850,4850,4850,0
20230802,170500,928779275,4850,4850,4850,4850,0
20230802,170400,928779275,4850,4850,4850,4850,0
20230802,170300,928779275,4850,4850,4850,4850,0
20230802,170200,928779275,4850,4850,4850,4850,0
20230802,170100,928779275,4850,4850,4850,4850,0
20230802,170000,928779275,4850,4850,4850,4850,0
20230802,165900,928779275,4850,4850,4850,4850,0
20230802,165800,928779275,4850,4850,4850,4850,0
20230802,165700,928779275,4850,4850,4850,4850,0
20230802,165600,928779275,4850,4850,4850,4850,0
20230802,165500,928779275,4850,4850,4850,4850,0
20230802,165400,928779275,4850,4850,4850,4850,3669
20230802,165300,928779275,4850,4850,4850,4850,0
20230802,165200,928779275,4850,4850,4850,4850,0
20230802,165100,928779275,4850,4850,4850,4850,0
20230802,165000,928779275,4850,4850,4850,4850,0
20230802,164900,928779275,4850,4850,4850,4850,0
20230802,164800,928779275,4850,4850,4850,4850,0
20230802,164700,928779275,4850,4850,4850,4850,0
20230802,164600,928779275,4850,4850,4850,4850,0
20230802,164500,928779275,4850,4850,4850,4850,0
20230802,164400,928779275,4850,4850,4850,4850,0
20230802,164300,928779275,4850,4850,4850,4850,0
20230802,164200,928779275,4850,4850,4850,4850,0
20230802,164100,928779275,4850,4850,4850,4850,0
20230802,164000,928779275,4850,4850,4850,4850,0
20230802,163900,928779275,4850,4850,4850,4850,0
20230802,163800,928779275,4850,4850,4850,4850,0
20230802,163700,928779275,4850,4850,4850,4850,0
20230802,163600,928779275,4850,4850,4850,4850,0
20230802,163500,928779275,4850,4850,4850,4850,0
20230802,163400,928779275,4850,4850,4850,4850,0
20230802,163300,928779275,4850,4850,4850,4850,0
20230802,163200,928779275,4850,4850,4850,4850,0
20230802,163100,928779275,4850,4850,4850,4850,0
20230802,163000,928779275,4850,4850,4850,4850,0
20230802,162900,928779275,4850,4850,4850,4850,0
20230802,162800,928779275,4850,4850,4850,4850,0
20230802,162700,928779275,4850,4850,4850,4850,0
20230802,162600,928779275,4850,4850,4850,4850,0
20230802,162500,928779275,4850,4850,4850,4850,0
20230802,162400,928779275,4850,4850,4850,4850,3669
20230802,162300,928779275,4850,4850,4850,4850,0
20230802,162200,928779275,4850,4850,4850,4850,0
20230802,162100,928779275,4850,4850,4850,4850,0
20230802,162000,928779275,4850,4850,4850,4850,0
20230802,161900,928779275,4850,4850,4850,4850,0
20230802,161800,928779275,4850,4850,4850,4850,0
20230802,161700,928779275,4850,4850,4850,4850,0
20230802,161600,928779275,4850,4850,4850,4850,0
20230802,161500,928779275,4850,4850,4850,4850,0
20230802,161400,928779275,4850,4850,4850,4850,0
20230802,161300,928779275,4850,4850,4850,4850,0
20230802,161200,928779275,4850,4850,4850,4850,0
20230802,161100,928779275,4850,4850,4850,4850,0
20230802,161000,928779275,4850,4850,4850,4850,0
20230802,160900,928779275,4850,4850,4850,4850,0
20230802,160800,928779275,4850,4850,4850,4850,0
20230802,160700,928779275,4850,4850,4850,4850,0
20230802,160600,928779275,4850,4850,4850,4850,0
20230802,160500,928779275,4850,4850,4850,4850,0
20230802,160400,928779275,4850,4850,4850,4850,0
20230802,160300,928779275,4850,4850,4850,4850,0
20230802,160200,928779275,4850,4850,4850,4850,0
20230802,160100,928779275,4850,4850,4850,4850,0
20230802,160000,928779275,4850,4850,4850,4850,0
20230802,155900,928779275,4850,4850,4850,4850,0
20230802,155800,928779275,4850,4850,4850,4850,0
20230802,155700,928779275,4850,4850,4850,4850,0
20230802,155600,928779275,4850,4850,4850,4850,0
20230802,155500,928779275,4850,4850,4850,4850,0
20230802,155400,928779275,4850,4850,4850,4850,3669
20230802,155300,928779275,4850,4850,4850,4850,0
20230802,155200,928779275,4850,4850,4850,4850,0
20230802,155100,928779275,4850,4850,4850,4850,0
20230802,155000,928779275,4850,4850,4850,4850,0
20230802,154900,928779275,4850,4850,4850,4850,0
20230802,154800,928779275,4850,4850,4850,4850,0
20230802,154700,928779275,4850,4850,4850,4850,0
20230802,154600,928779275,4850,4850,4850,4850,0
20230802,154500,928779275,4850,4850,4850,4850,0
20230802,154400,928779275,4850,4850,4850,4850,0
20230802,154300,928779275,4850,4850,4850,4850,0
20230802,154200,928779275,4850,4850,4850,4850,0
20230802,154100,928779275,4850,4850,4850,4850,0
20230802,154000,928779275,4850,4850,4850,4850,0
20230802,153900,928779275,4850,4850,4850,4850,0
20230802,153800,928779275,4850,4850,4850,4850,0
20230802,153700,928779275,4850,4850,4850,4850,0
20230802,153600,928779275,4850,4850,4850,4850,0
20230802,153500,928779275,4850,4850,4850,4850,0
20230802,153400,928779275,4850,4850,4850,4850,0
20230802,153300,928779275,4850,4850,4850,4850,0
20230802,153200,928779275,4850,4850,4850,4850,0
20230802,153100,928779275,4850,4850,4850,4850,0
20230802,153000,928779275,4850,4850,4850,4850,3669
20230802,152900,910984625,4855,4855,4855,4855,0
20230802,152800,910984625,4855,4855,4855,4855,0
20230802,152700,910984625,4855,4855,4855,4855,0
20230802,152600,910984625,4855,4855,4855,4855,0
20230802,152500,910984625,4855,4855,4855,4855,0
20230802,152400,910984625,4855,4855,4855,4855,0
20230802,152300,910984625,4855,4855,4855,4855,0
20230802,152200,910984625,4855,4855,4855,4855,0
20230802,152100,910984625,4855,4855,4855,4855,0
20230802,152000,910984625,4855,4855,4855,4855,0
20230802,151900,910984625,4855,4855,4860,4855,772
20230802,151800,907235065,4850,4855,4855,4850,901
20230802,151700,902861595,4855,4855,4855,4855,0
20230802,151600,902861595,4855,4855,4855,4850,239
20230802,151500,901701255,4855,4855,4855,4850,285
20230802,151400,900317950,4855,4860,4860,4855,3339
20230802,151300,884104520,4860,4860,4860,4860,130
20230802,151200,883472720,4860,4860,4860,4860,163
20230802,151100,882680540,4855,4855,4855,4855,1
20230802,151000,882675685,4865,4865,4865,4865,1
20230802,150900,882670820,4860,4860,4860,4860,113
20230802,150800,882121640,4865,4865,4865,4865,0
20230802,150700,882121640,4865,4865,4865,4865,50
20230802,150600,881878390,4865,4865,4865,4865,1
20230802,150500,881873525,4865,4855,4865,4855,183
20230802,150400,880984140,4860,4860,4860,4860,4
20230802,150300,880964700,4860,4860,4860,4860,0
20230802,150200,880964700,4860,4860,4860,4860,21
20230802,150100,880862640,4860,4860,4860,4860,350
20230802,150000,879161640,4860,4860,4860,4860,102
20230802,145900,878665920,4860,4860,4860,4860,133
20230802,145800,878019540,4865,4865,4865,4865,41
20230802,145700,877820075,4865,4865,4865,4865,0
20230802,145600,877820075,4865,4865,4865,4865,85
20230802,145500,877406550,4865,4865,4865,4865,8
20230802,145400,877367630,4860,4870,4870,4860,2456
20230802,145300,865423440,4865,4870,4870,4865,610
20230802,145200,862454555,4875,4875,4875,4875,1233
20230802,145100,856443680,4870,4875,4875,4870,108
20230802,145000,855917705,4875,4875,4875,4875,3
20230802,144900,855903080,4875,4875,4875,4875,1
20230802,144800,855898205,4865,4870,4870,4865,9
20230802,144700,855854395,4875,4875,4875,4875,0
20230802,144600,855854395,4875,4880,4880,4875,428
20230802,144500,853767775,4880,4880,4880,4880,0
20230802,144400,853767775,4880,4880,4880,4880,0
20230802,144300,853767775,4880,4885,4885,4880,581
20230802,144200,850929685,4900,4900,4900,4900,2
20230802,144100,850919885,4900,4900,4900,4900,0
20230802,144000,850919885,4900,4900,4900,4900,201
20230802,143900,849934985,4875,4875,4875,4875,0
20230802,143800,849934985,4875,4875,4900,4875,1025
20230802,143700,844928490,4875,4875,4875,4875,0
20230802,143600,844928490,4875,4875,4875,4875,2
20230802,143500,844918740,4875,4870,4875,4855,1632
20230802,143400,836982370,4870,4870,4875,4865,80
20230802,143300,836593140,4865,4865,4870,4865,8
20230802,143200,836554200,4860,4850,4860,4850,2716
20230802,143100,823367685,4855,4855,4860,4855,2469
20230802,143000,811368655,4850,4855,4855,4850,745
20230802,142900,807751715,4855,4860,4860,4855,1253
20230802,142800,801668335,4860,4860,4860,4860,342
20230802,142700,800006215,4860,4860,4860,4860,20
20230802,142600,799909015,4860,4860,4860,4860,45
20230802,142500,799690315,4855,4860,4860,4855,13
20230802,142400,799627145,4855,4860,4860,4855,1080
20230802,142300,794381790,4860,4860,4860,4860,20
20230802,142200,794284590,4865,4865,4865,4865,2
20230802,142100,794274860,4865,4865,4865,4865,50
20230802,142000,794031610,4860,4860,4860,4860,3
20230802,141900,794017030,4855,4855,4855,4855,0
20230802,141800,794017030,4855,4860,4865,4855,1424
20230802,141700,787095155,4865,4865,4865,4865,200
20230802,141600,786122155,4865,4870,4870,4865,19
20230802,141500,786029670,4870,4865,4870,4865,33
20230802,141400,785869120,4865,4875,4875,4860,2880
20230802,141300,771854185,4875,4875,4875,4875,5
20230802,141200,771829810,4875,4875,4875,4875,10
20230802,141100,771781060,4875,4875,4875,4875,12
20230802,141000,771722560,4875,4875,4875,4875,365
20230802,140900,769943185,4880,4880,4880,4880,226
20230802,140800,768840305,4880,4880,4880,4880,11
20230802,140700,768786625,4880,4880,4880,4880,0
20230802,140600,768786625,4880,4880,4880,4880,2
20230802,140500,768776865,4880,4880,4880,4880,7
20230802,140400,768742705,4890,4890,4890,4890,1
20230802,140300,768737815,4870,4870,4870,4870,57
20230802,140200,768460225,4870,4870,4870,4870,505
20230802,140100,766000875,4870,4870,4870,4870,543
20230802,140000,763356465,4870,4890,4890,4870,10
20230802,135900,763307605,4865,4865,4865,4865,0
20230802,135800,763307605,4865,4865,4875,4865,843
20230802,135700,759206260,4870,4885,4895,4870,204
20230802,135600,758212525,4895,4895,4900,4870,104
20230802,135500,757705905,4870,4870,4870,4870,0
20230802,135400,757705905,4870,4885,4890,4870,377
20230802,135300,755869685,4880,4870,4880,4870,437
20230802,135200,753737175,4870,4875,4875,4870,893
20230802,135100,749388245,4870,4875,4875,4870,95
20230802,135000,748925590,4875,4875,4875,4875,1
20230802,134900,748920715,4875,4875,4875,4870,366
20230802,134800,747136975,4865,4865,4870,4865,632
20230802,134700,744062285,4865,4865,4865,4865,1
20230802,134600,744057420,4865,4865,4865,4865,18
20230802,134500,743969850,4880,4865,4880,4865,527
20230802,134400,741401765,4865,4870,4870,4865,168
20230802,134300,740583955,4870,4870,4870,4870,126
20230802,134200,739970335,4865,4860,4865,4860,23
20230802,134100,739858445,4860,4860,4860,4855,260
20230802,134000,738595810,4860,4860,4860,4860,49
20230802,133900,738357670,4865,4865,4865,4865,200
20230802,133800,737384670,4875,4880,4880,4870,842
20230802,133700,733278890,4885,4890,4890,4885,1865
20230802,133600,724167860,4890,4895,4895,4890,2979
20230802,133500,709600540,4895,4895,4895,4895,1
20230802,133400,709595645,4900,4895,4900,4895,400
20230802,133300,707637145,4890,4895,4895,4890,106
20230802,133200,707118305,4895,4905,4905,4895,112
20230802,133100,706569165,4905,4905,4905,4905,6
20230802,133000,706539735,4890,4890,4890,4890,0
20230802,132900,706539735,4890,4890,4890,4890,0
20230802,132800,706539735,4890,4890,4890,4890,0
20230802,132700,706539735,4890,4890,4890,4890,10
20230802,132600,706490835,4890,4890,4890,4890,0
20230802,132500,706490835,4890,4890,4890,4890,0
20230802,132400,706490835,4890,4890,4890,4890,355
20230802,132300,704754885,4890,4890,4890,4885,472
20230802,132200,702447410,4890,4890,4890,4890,235
20230802,132100,701298260,4890,4910,4910,4890,4050
20230802,132000,681455545,4910,4910,4910,4910,4
20230802,131900,681435905,4910,4910,4910,4910,77
20230802,131800,681057835,4910,4910,4910,4910,43
20230802,131700,680846705,4910,4910,4910,4910,17
20230802,131600,680763235,4910,4910,4910,4910,0
20230802,131500,680763235,4910,4910,4910,4910,43
20230802,131400,680552105,4910,4910,4910,4910,54
20230802,131300,680286965,4905,4905,4905,4905,0
20230802,131200,680286965,4905,4905,4905,4905,0
20230802,131100,680286965,4905,4910,4910,4905,500
20230802,131000,677833625,4905,4910,4910,4905,34
20230802,130900,677666830,4920,4925,4925,4920,3456
20230802,130800,660646090,4930,4930,4930,4930,8
20230802,130700,660606650,4920,4920,4920,4920,79
20230802,130600,660217970,4930,4930,4930,4930,101
20230802,130500,659720040,4920,4920,4920,4920,1478
20230802,130400,652448280,4905,4905,4905,4905,0
20230802,130300,652448280,4905,4910,4910,4905,2870
20230802,130200,638364460,4920,4920,4920,4915,555
20230802,130100,635635180,4930,4930,4930,4930,0
20230802,130000,635635180,4930,4935,4935,4930,30
20230802,125900,635487230,4930,4915,4930,4915,880
20230802,125800,631162015,4915,4925,4925,4915,1411
20230802,125700,624219860,4930,4930,4930,4930,1
20230802,125600,624214930,4925,4925,4925,4925,0
20230802,125500,624214930,4925,4925,4925,4925,0
20230802,125400,624214930,4925,4930,4930,4925,135
20230802,125300,623549530,4930,4930,4930,4930,11
20230802,125200,623495300,4930,4930,4930,4930,5
20230802,125100,623470650,4930,4930,4930,4930,50
20230802,125000,623224150,4930,4920,4930,4920,121
20230802,124900,622628330,4920,4920,4920,4920,3
20230802,124800,622613570,4925,4925,4925,4925,113
20230802,124700,622057045,4925,4925,4925,4925,65
20230802,124600,621736920,4925,4930,4930,4925,1120
20230802,124500,616220170,4930,4930,4930,4930,51
20230802,124400,615968740,4930,4930,4930,4930,14
20230802,124300,615899720,4930,4935,4935,4930,107
20230802,124200,615372195,4935,4935,4935,4935,0
20230802,124100,615372195,4935,4935,4935,4935,8
20230802,124000,615332715,4935,4935,4935,4935,16
20230802,123900,615253755,4935,4935,4935,4935,1
20230802,123800,615248820,4930,4930,4930,4930,24
20230802,123700,615130500,4930,4930,4930,4930,121
20230802,123600,614533970,4930,4930,4930,4930,0
20230802,123500,614533970,4930,4930,4930,4930,0
20230802,123400,614533970,4930,4930,4930,4930,105
20230802,123300,614016320,4925,4930,4930,4925,811
20230802,123200,610020255,4930,4930,4930,4930,0
20230802,123100,610020255,4930,4930,4930,4930,0
20230802,123000,610020255,4930,4930,4935,4930,17
20230802,122900,609936395,4930,4935,4935,4930,254
20230802,122800,608684050,4950,4950,4950,4950,0
20230802,122700,608684050,4950,4950,4950,4950,1
20230802,122600,608679100,4940,4940,4940,4940,21
20230802,122500,608575360,4940,4940,4940,4940,20
20230802,122400,608476560,4940,4935,4940,4935,782
20230802,122300,604617360,4950,4940,4955,4940,22
20230802,122200,604508465,4940,4940,4940,4940,3
20230802,122100,604493645,4960,4935,4960,4935,2
20230802,122000,604483750,4960,4960,4960,4960,0
20230802,121900,604483750,4960,4940,4960,4930,405
20230802,121800,602486690,4960,4960,4960,4960,103
20230802,121700,601975810,4930,4930,4930,4930,0
20230802,121600,601975810,4930,4930,4930,4930,0
20230802,121500,601975810,4930,4925,4930,4925,6
20230802,121400,601946240,4925,4925,4925,4925,427
20230802,121300,599843265,4925,4925,4925,4925,19
20230802,121200,599749690,4920,4920,4920,4920,0
20230802,121100,599749690,4920,4925,4925,4920,706
20230802,121000,596272855,4925,4955,4955,4925,2560
20230802,120900,583636085,4960,4960,4960,4960,0
20230802,120800,583636085,4960,4960,4960,4960,0
20230802,120700,583636085,4960,4960,4960,4960,4
20230802,120600,583616245,4955,4950,4955,4950,9
20230802,120500,583571690,4950,4975,4975,4950,56
20230802,120400,583293190,4975,4950,4980,4945,2134
20230802,120300,572727660,4950,4950,4950,4950,0
20230802,120200,572727660,4950,4950,4950,4950,163
20230802,120100,571920810,4950,4950,4950,4950,100
20230802,120000,571425810,4980,4980,4980,4980,1
20230802,115900,571420830,4950,4950,4950,4950,0
20230802,115800,571420830,4950,4950,4950,4950,250
20230802,115700,570183330,4955,4955,4955,4955,20
20230802,115600,570084230,4955,4955,4955,4955,70
20230802,115500,569737380,4950,4950,4950,4950,0
20230802,115400,569737380,4950,4955,4955,4950,1000
20230802,115300,564787130,4950,4950,4950,4950,300
20230802,115200,563302130,4950,4955,4955,4950,600
20230802,115100,560331780,4955,4955,4955,4955,150
20230802,115000,559588530,4950,4950,4950,4950,75
20230802,114900,559217280,4950,4950,4950,4950,0
20230802,114800,559217280,4950,4955,4955,4950,1531
20230802,114700,551638795,4950,4950,4950,4950,0
20230802,114600,551638795,4950,4980,4980,4950,509
20230802,114500,549116775,4985,4955,4985,4955,62
20230802,114400,548809505,4985,4985,4985,4985,51
20230802,114300,548555270,4955,4955,4955,4955,0
20230802,114200,548555270,4955,4955,4955,4955,892
20230802,114100,544135410,4955,4960,4960,4955,2406
20230802,114000,532205315,4960,4960,4960,4960,329
20230802,113900,530573475,4960,4960,4960,4960,92
20230802,113800,530117155,4960,4960,4960,4955,1032
20230802,113700,525002850,4960,4960,4960,4960,2
20230802,113600,524992930,4960,4965,4965,4960,2015
20230802,113500,514997125,4965,4965,4965,4965,260
20230802,113400,513706225,4970,4970,4970,4970,76
20230802,113300,513328505,4970,4975,4975,4970,260
20230802,113200,512035795,4970,4970,4970,4970,0
20230802,113100,512035795,4970,4970,4970,4970,2
20230802,113000,512025855,4970,4965,4970,4965,4
20230802,112900,512005980,4965,4965,4965,4965,0
20230802,112800,512005980,4965,4965,4965,4965,69
20230802,112700,511663395,4965,4960,4965,4960,315
20230802,112600,510100790,4965,4965,4965,4965,152
20230802,112500,509346110,4965,4965,4965,4965,337
20230802,112400,507672905,4970,4975,4975,4970,724
20230802,112300,504073090,4980,4980,4980,4980,3
20230802,112200,504058150,4975,4980,4980,4975,275
20230802,112100,502689930,4980,4980,4980,4980,54
20230802,112000,502421010,4980,4985,4985,4980,2593
20230802,111900,489507120,4985,5000,5000,4985,1613
20230802,111800,481464815,5000,4985,5000,4985,2
20230802,111700,481454830,4990,4990,4990,4990,1082
20230802,111600,476055650,4995,4995,4995,4995,2
20230802,111500,476045660,5000,5000,5000,5000,3
20230802,111400,476030660,4990,4995,4995,4990,1001
20230802,111300,471031835,4995,5000,5000,4995,271
20230802,111200,469676945,5000,5000,5000,5000,1458
20230802,111100,462386945,5000,5010,5010,5000,26
20230802,111000,462256835,5010,5010,5010,5010,21
20230802,110900,462151625,5010,5010,5010,5010,1118
20230802,110800,456550445,5010,5010,5010,5010,82
20230802,110700,456139625,5010,5010,5010,5010,0
20230802,110600,456139625,5010,5010,5010,5010,0
20230802,110500,456139625,5010,5010,5010,5010,200
20230802,110400,455137625,5010,5020,5020,5010,18
20230802,110300,455047435,5040,5020,5040,5020,18
20230802,110200,454956755,5020,5010,5020,5010,150
20230802,110100,454204755,5020,5020,5020,5020,200
20230802,110000,453200755,5020,5020,5020,5020,8
20230802,105900,453160595,5010,5010,5010,5010,151
20230802,105800,452404085,5000,5000,5000,5000,2
20230802,105700,452394085,5010,5010,5010,5000,1468
20230802,105600,445040955,5020,5020,5020,5010,14
20230802,105500,444970685,5020,5030,5030,5020,7648
20230802,105400,406562655,5040,5040,5040,5040,10
20230802,105300,406512255,5040,5030,5040,5030,515
20230802,105200,403921795,5030,5030,5030,5030,2171
20230802,105100,393001665,5030,5030,5030,5030,255
20230802,105000,391719015,5030,5030,5030,5030,2
20230802,104900,391708955,5030,5030,5030,5030,617
20230802,104800,388605445,5040,5030,5040,5030,520
20230802,104700,385989245,5030,5030,5030,5030,1
20230802,104600,385984215,5030,5030,5030,5030,150
20230802,104500,385229715,5040,5040,5040,5040,145
20230802,104400,384498915,5040,5050,5050,5040,266
20230802,104300,383158175,5050,5060,5060,5050,26
20230802,104200,383026685,5060,5060,5060,5060,400
20230802,104100,381002685,5060,5060,5060,5060,0
20230802,104000,381002685,5060,5060,5060,5060,1
20230802,103900,380997625,5060,5040,5060,5030,1615
20230802,103800,372843005,5040,5040,5040,5040,0
20230802,103700,372843005,5040,5050,5050,5040,110
20230802,103600,372288505,5030,5030,5030,5030,500
20230802,103500,369773505,5030,5030,5030,5030,0
20230802,103400,369773505,5030,5030,5030,5030,16
20230802,103300,369693025,5050,5050,5050,5050,10
20230802,103200,369642525,5040,5040,5040,5040,150
20230802,103100,368886525,5050,5050,5050,5050,8
20230802,103000,368846125,5050,5040,5050,5030,713
20230802,102900,365256495,5040,5040,5040,5040,210
20230802,102800,364198095,5050,5050,5050,5040,38
20230802,102700,364006205,5040,5040,5040,5040,410
20230802,102600,361939805,5030,5030,5040,5030,853
20230802,102500,357644695,5040,5030,5040,5030,17
20230802,102400,357559175,5030,5050,5050,5030,401
20230802,102300,355537445,5050,5060,5060,5050,17
20230802,102200,355451535,5060,5060,5060,5060,2
20230802,102100,355441415,5050,5050,5050,5050,666
20230802,102000,352078115,5070,5070,5070,5070,0
20230802,101900,352078115,5070,5070,5070,5070,0
20230802,101800,352078115,5070,5070,5070,5070,512
20230802,101700,349482275,5070,5060,5070,5060,28
20230802,101600,349340495,5040,5060,5070,5040,581
20230802,101500,346408775,5060,5060,5060,5060,801
20230802,101400,342355715,5070,5070,5070,5070,21
20230802,101300,342249245,5070,5070,5070,5070,175
20230802,101200,341361995,5070,5070,5070,5070,830
20230802,101100,337153895,5070,5070,5070,5070,0
20230802,101000,337153895,5070,5050,5070,5030,5628
20230802,100900,308666015,5050,5030,5050,5030,601
20230802,100800,305640965,5060,5060,5060,5060,116
20230802,100700,305054005,5020,5020,5020,5020,0
20230802,100600,305054005,5020,5060,5060,5020,817
20230802,100500,300947105,5060,5040,5060,5040,325
20230802,100400,299306445,5040,5050,5050,5040,16
20230802,100300,299225765,5050,5050,5050,5050,80
20230802,100200,298821765,5050,5050,5050,5050,225
20230802,100100,297685515,5050,5040,5050,5040,152
20230802,100000,296919415,5050,5050,5050,5040,137
20230802,095900,296227585,5050,5040,5050,5040,346
20230802,095800,294483325,5040,5060,5060,5040,69
20230802,095700,294134785,5060,5040,5060,5040,350
20230802,095600,292367805,5050,5030,5050,5030,324
20230802,095500,290735345,5020,5030,5040,5020,560
20230802,095400,287918625,5030,5040,5040,5030,32
20230802,095300,287757355,5040,5050,5050,5040,5
20230802,095200,287732125,5030,5030,5030,5030,15
20230802,095100,287656675,5040,5010,5050,5010,144
20230802,095000,286930675,5010,5020,5030,5010,412
20230802,094900,284863975,5020,5030,5030,5020,936
20230802,094800,280161205,5030,5030,5030,5030,27
20230802,094700,280025395,5030,5040,5040,5030,632
20230802,094600,276846425,5030,5030,5030,5030,200
20230802,094500,275840425,5040,5040,5040,5040,1538
20230802,094400,268088905,5030,5040,5050,5030,1066
20230802,094300,262722165,5050,5050,5050,5050,9
20230802,094200,262676715,5050,5050,5050,5050,51
20230802,094100,262419165,5050,5050,5050,5050,2
20230802,094000,262409065,5050,5040,5050,5040,606
20230802,093900,259350195,5050,5050,5050,5050,104
20230802,093800,258824995,5040,5050,5060,5040,2229
20230802,093700,247568785,5050,5050,5060,5050,16
20230802,093600,247487925,5060,5060,5060,5060,517
20230802,093500,244871905,5060,5060,5060,5060,15
20230802,093400,244796005,5050,5060,5060,5050,215
20230802,093300,243710145,5060,5050,5060,5050,149
20230802,093200,242956505,5060,5060,5060,5060,2
20230802,093100,242946385,5060,5070,5070,5060,88
20230802,093000,242500985,5070,5070,5070,5060,166
20230802,092900,241660965,5070,5070,5070,5070,240
20230802,092800,240444165,5080,5060,5080,5060,1848
20230802,092700,231067955,5060,5040,5060,5040,315
20230802,092600,229477165,5040,5050,5050,5040,97
20230802,092500,228987725,5050,5050,5060,5050,101
20230802,092400,228477665,5050,5050,5050,5040,235
20230802,092300,227290965,5050,5040,5050,5030,222
20230802,092200,226170825,5040,5050,5050,5040,857
20230802,092100,221847375,5050,5060,5060,5050,65
20230802,092000,221518625,5050,5050,5050,5050,50
20230802,091900,221266125,5060,5060,5060,5060,221
20230802,091800,220147865,5050,5050,5050,5050,2536
20230802,091700,207341065,5060,5070,5070,5060,338
20230802,091600,205630685,5060,5060,5060,5060,160
20230802,091500,204821085,5060,5080,5080,5060,21
20230802,091400,204714425,5080,5090,5090,5070,2816
20230802,091300,190420215,5080,5080,5080,5080,1211
20230802,091200,184268335,5070,5060,5070,5060,1433
20230802,091100,177004295,5060,5050,5060,5050,258
20230802,091000,175698895,5020,5060,5060,5010,2210
20230802,090900,164564585,5060,5080,5080,5050,1434
20230802,090800,157310915,5080,5080,5100,5060,1831
20230802,090700,147996225,5070,5040,5070,5040,4800
20230802,090600,123751895,5040,5020,5040,5020,11448
20230802,090500,66237255,5020,5030,5040,5010,2257
20230802,090400,54906795,5030,5020,5030,5010,1488
20230802,090300,47437585,5010,4990,5020,4990,1987
20230802,090200,37491010,4990,4975,4990,4975,415
20230802,090100,35424250,4950,4975,4975,4950,2708
20230802,090000,21994810,4970,4985,4990,4970,4414