KissMeData/065500/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,193000,176256871,1256,1256,1256,1256,1612
20230802,192900,176256871,1256,1256,1256,1256,0
20230802,192800,176256871,1256,1256,1256,1256,0
20230802,192700,176256871,1256,1256,1256,1256,0
20230802,192600,176256871,1256,1256,1256,1256,0
20230802,192500,176256871,1256,1256,1256,1256,0
20230802,192400,176256871,1256,1256,1256,1256,0
20230802,192300,176256871,1256,1256,1256,1256,0
20230802,192200,176256871,1256,1256,1256,1256,0
20230802,192100,176256871,1256,1256,1256,1256,0
20230802,192000,176256871,1256,1256,1256,1256,0
20230802,191900,176256871,1256,1256,1256,1256,0
20230802,191800,176256871,1256,1256,1256,1256,0
20230802,191700,176256871,1256,1256,1256,1256,0
20230802,191600,176256871,1256,1256,1256,1256,0
20230802,191500,176256871,1256,1256,1256,1256,0
20230802,191400,176256871,1256,1256,1256,1256,0
20230802,191300,176256871,1256,1256,1256,1256,0
20230802,191200,176256871,1256,1256,1256,1256,0
20230802,191100,176256871,1256,1256,1256,1256,0
20230802,191000,176256871,1256,1256,1256,1256,0
20230802,190900,176256871,1256,1256,1256,1256,0
20230802,190800,176256871,1256,1256,1256,1256,0
20230802,190700,176256871,1256,1256,1256,1256,0
20230802,190600,176256871,1256,1256,1256,1256,0
20230802,190500,176256871,1256,1256,1256,1256,0
20230802,190400,176256871,1256,1256,1256,1256,0
20230802,190300,176256871,1256,1256,1256,1256,0
20230802,190200,176256871,1256,1256,1256,1256,0
20230802,190100,176256871,1256,1256,1256,1256,0
20230802,190000,176256871,1256,1256,1256,1256,1612
20230802,185900,176256871,1256,1256,1256,1256,0
20230802,185800,176256871,1256,1256,1256,1256,0
20230802,185700,176256871,1256,1256,1256,1256,0
20230802,185600,176256871,1256,1256,1256,1256,0
20230802,185500,176256871,1256,1256,1256,1256,0
20230802,185400,176256871,1256,1256,1256,1256,0
20230802,185300,176256871,1256,1256,1256,1256,0
20230802,185200,176256871,1256,1256,1256,1256,0
20230802,185100,176256871,1256,1256,1256,1256,0
20230802,185000,176256871,1256,1256,1256,1256,0
20230802,184900,176256871,1256,1256,1256,1256,0
20230802,184800,176256871,1256,1256,1256,1256,0
20230802,184700,176256871,1256,1256,1256,1256,0
20230802,184600,176256871,1256,1256,1256,1256,0
20230802,184500,176256871,1256,1256,1256,1256,0
20230802,184400,176256871,1256,1256,1256,1256,0
20230802,184300,176256871,1256,1256,1256,1256,0
20230802,184200,176256871,1256,1256,1256,1256,0
20230802,184100,176256871,1256,1256,1256,1256,0
20230802,184000,176256871,1256,1256,1256,1256,0
20230802,183900,176256871,1256,1256,1256,1256,0
20230802,183800,176256871,1256,1256,1256,1256,0
20230802,183700,176256871,1256,1256,1256,1256,0
20230802,183600,176256871,1256,1256,1256,1256,0
20230802,183500,176256871,1256,1256,1256,1256,0
20230802,183400,176256871,1256,1256,1256,1256,0
20230802,183300,176256871,1256,1256,1256,1256,0
20230802,183200,176256871,1256,1256,1256,1256,0
20230802,183100,176256871,1256,1256,1256,1256,0
20230802,183000,176256871,1256,1256,1256,1256,1612
20230802,182900,176256871,1256,1256,1256,1256,0
20230802,182800,176256871,1256,1256,1256,1256,0
20230802,182700,176256871,1256,1256,1256,1256,0
20230802,182600,176256871,1256,1256,1256,1256,0
20230802,182500,176256871,1256,1256,1256,1256,0
20230802,182400,176256871,1256,1256,1256,1256,0
20230802,182300,176256871,1256,1256,1256,1256,0
20230802,182200,176256871,1256,1256,1256,1256,0
20230802,182100,176256871,1256,1256,1256,1256,0
20230802,182000,176256871,1256,1256,1256,1256,0
20230802,181900,176256871,1256,1256,1256,1256,0
20230802,181800,176256871,1256,1256,1256,1256,0
20230802,181700,176256871,1256,1256,1256,1256,0
20230802,181600,176256871,1256,1256,1256,1256,0
20230802,181500,176256871,1256,1256,1256,1256,0
20230802,181400,176256871,1256,1256,1256,1256,0
20230802,181300,176256871,1256,1256,1256,1256,0
20230802,181200,176256871,1256,1256,1256,1256,0
20230802,181100,176256871,1256,1256,1256,1256,0
20230802,181000,176256871,1256,1256,1256,1256,0
20230802,180900,176256871,1256,1256,1256,1256,0
20230802,180800,176256871,1256,1256,1256,1256,0
20230802,180700,176256871,1256,1256,1256,1256,0
20230802,180600,176256871,1256,1256,1256,1256,0
20230802,180500,176256871,1256,1256,1256,1256,0
20230802,180400,176256871,1256,1256,1256,1256,0
20230802,180300,176256871,1256,1256,1256,1256,0
20230802,180200,176256871,1256,1256,1256,1256,0
20230802,180100,176256871,1256,1256,1256,1256,0
20230802,180000,176256871,1256,1256,1256,1256,1612
20230802,175900,176256871,1256,1256,1256,1256,0
20230802,175800,176256871,1256,1256,1256,1256,0
20230802,175700,176256871,1256,1256,1256,1256,0
20230802,175600,176256871,1256,1256,1256,1256,0
20230802,175500,176256871,1256,1256,1256,1256,0
20230802,175400,176256871,1256,1256,1256,1256,0
20230802,175300,176256871,1256,1256,1256,1256,0
20230802,175200,176256871,1256,1256,1256,1256,0
20230802,175100,176256871,1256,1256,1256,1256,0
20230802,175000,176256871,1256,1256,1256,1256,0
20230802,174900,176256871,1256,1256,1256,1256,0
20230802,174800,176256871,1256,1256,1256,1256,0
20230802,174700,176256871,1256,1256,1256,1256,0
20230802,174600,176256871,1256,1256,1256,1256,0
20230802,174500,176256871,1256,1256,1256,1256,0
20230802,174400,176256871,1256,1256,1256,1256,0
20230802,174300,176256871,1256,1256,1256,1256,0
20230802,174200,176256871,1256,1256,1256,1256,0
20230802,174100,176256871,1256,1256,1256,1256,0
20230802,174000,176256871,1256,1256,1256,1256,0
20230802,173900,176256871,1256,1256,1256,1256,0
20230802,173800,176256871,1256,1256,1256,1256,0
20230802,173700,176256871,1256,1256,1256,1256,0
20230802,173600,176256871,1256,1256,1256,1256,0
20230802,173500,176256871,1256,1256,1256,1256,0
20230802,173400,176256871,1256,1256,1256,1256,0
20230802,173300,176256871,1256,1256,1256,1256,0
20230802,173200,176256871,1256,1256,1256,1256,0
20230802,173100,176256871,1256,1256,1256,1256,0
20230802,173000,176256871,1256,1256,1256,1256,1612
20230802,172900,176256871,1256,1256,1256,1256,0
20230802,172800,176256871,1256,1256,1256,1256,0
20230802,172700,176256871,1256,1256,1256,1256,0
20230802,172600,176256871,1256,1256,1256,1256,0
20230802,172500,176256871,1256,1256,1256,1256,0
20230802,172400,176256871,1256,1256,1256,1256,0
20230802,172300,176256871,1256,1256,1256,1256,0
20230802,172200,176256871,1256,1256,1256,1256,0
20230802,172100,176256871,1256,1256,1256,1256,0
20230802,172000,176256871,1256,1256,1256,1256,0
20230802,171900,176256871,1256,1256,1256,1256,0
20230802,171800,176256871,1256,1256,1256,1256,0
20230802,171700,176256871,1256,1256,1256,1256,0
20230802,171600,176256871,1256,1256,1256,1256,0
20230802,171500,176256871,1256,1256,1256,1256,0
20230802,171400,176256871,1256,1256,1256,1256,0
20230802,171300,176256871,1256,1256,1256,1256,0
20230802,171200,176256871,1256,1256,1256,1256,0
20230802,171100,176256871,1256,1256,1256,1256,0
20230802,171000,176256871,1256,1256,1256,1256,0
20230802,170900,176256871,1256,1256,1256,1256,0
20230802,170800,176256871,1256,1256,1256,1256,0
20230802,170700,176256871,1256,1256,1256,1256,0
20230802,170600,176256871,1256,1256,1256,1256,0
20230802,170500,176256871,1256,1256,1256,1256,0
20230802,170400,176256871,1256,1256,1256,1256,0
20230802,170300,176256871,1256,1256,1256,1256,0
20230802,170200,176256871,1256,1256,1256,1256,0
20230802,170100,176256871,1256,1256,1256,1256,0
20230802,170000,176256871,1256,1256,1256,1256,1612
20230802,165900,176256871,1256,1256,1256,1256,0
20230802,165800,176256871,1256,1256,1256,1256,0
20230802,165700,176256871,1256,1256,1256,1256,0
20230802,165600,176256871,1256,1256,1256,1256,0
20230802,165500,176256871,1256,1256,1256,1256,0
20230802,165400,176256871,1256,1256,1256,1256,0
20230802,165300,176256871,1256,1256,1256,1256,0
20230802,165200,176256871,1256,1256,1256,1256,0
20230802,165100,176256871,1256,1256,1256,1256,0
20230802,165000,176256871,1256,1256,1256,1256,0
20230802,164900,176256871,1256,1256,1256,1256,0
20230802,164800,176256871,1256,1256,1256,1256,0
20230802,164700,176256871,1256,1256,1256,1256,0
20230802,164600,176256871,1256,1256,1256,1256,0
20230802,164500,176256871,1256,1256,1256,1256,0
20230802,164400,176256871,1256,1256,1256,1256,0
20230802,164300,176256871,1256,1256,1256,1256,0
20230802,164200,176256871,1256,1256,1256,1256,0
20230802,164100,176256871,1256,1256,1256,1256,0
20230802,164000,176256871,1256,1256,1256,1256,0
20230802,163900,176256871,1256,1256,1256,1256,0
20230802,163800,176256871,1256,1256,1256,1256,0
20230802,163700,176256871,1256,1256,1256,1256,0
20230802,163600,176256871,1256,1256,1256,1256,0
20230802,163500,176256871,1256,1256,1256,1256,0
20230802,163400,176256871,1256,1256,1256,1256,0
20230802,163300,176256871,1256,1256,1256,1256,0
20230802,163200,176256871,1256,1256,1256,1256,0
20230802,163100,176256871,1256,1256,1256,1256,0
20230802,163000,176256871,1256,1256,1256,1256,1612
20230802,162900,176256871,1256,1256,1256,1256,0
20230802,162800,176256871,1256,1256,1256,1256,0
20230802,162700,176256871,1256,1256,1256,1256,0
20230802,162600,176256871,1256,1256,1256,1256,0
20230802,162500,176256871,1256,1256,1256,1256,0
20230802,162400,176256871,1256,1256,1256,1256,0
20230802,162300,176256871,1256,1256,1256,1256,0
20230802,162200,176256871,1256,1256,1256,1256,0
20230802,162100,176256871,1256,1256,1256,1256,0
20230802,162000,176256871,1256,1256,1256,1256,0
20230802,161900,176256871,1256,1256,1256,1256,0
20230802,161800,176256871,1256,1256,1256,1256,0
20230802,161700,176256871,1256,1256,1256,1256,0
20230802,161600,176256871,1256,1256,1256,1256,0
20230802,161500,176256871,1256,1256,1256,1256,0
20230802,161400,176256871,1256,1256,1256,1256,0
20230802,161300,176256871,1256,1256,1256,1256,0
20230802,161200,176256871,1256,1256,1256,1256,0
20230802,161100,176256871,1256,1256,1256,1256,0
20230802,161000,176256871,1256,1256,1256,1256,0
20230802,160900,176256871,1256,1256,1256,1256,0
20230802,160800,176256871,1256,1256,1256,1256,0
20230802,160700,176256871,1256,1256,1256,1256,0
20230802,160600,176256871,1256,1256,1256,1256,0
20230802,160500,176256871,1256,1256,1256,1256,0
20230802,160400,176256871,1256,1256,1256,1256,0
20230802,160300,176256871,1256,1256,1256,1256,0
20230802,160200,176256871,1256,1256,1256,1256,0
20230802,160100,176256871,1256,1256,1256,1256,0
20230802,160000,176256871,1256,1256,1256,1256,1612
20230802,155900,176256871,1256,1256,1256,1256,0
20230802,155800,176256871,1256,1256,1256,1256,0
20230802,155700,176256871,1256,1256,1256,1256,0
20230802,155600,176256871,1256,1256,1256,1256,0
20230802,155500,176256871,1256,1256,1256,1256,0
20230802,155400,176256871,1256,1256,1256,1256,0
20230802,155300,176256871,1256,1256,1256,1256,0
20230802,155200,176256871,1256,1256,1256,1256,0
20230802,155100,176256871,1256,1256,1256,1256,0
20230802,155000,176256871,1256,1256,1256,1256,0
20230802,154900,176256871,1256,1256,1256,1256,0
20230802,154800,176256871,1256,1256,1256,1256,0
20230802,154700,176256871,1256,1256,1256,1256,0
20230802,154600,176256871,1256,1256,1256,1256,0
20230802,154500,176256871,1256,1256,1256,1256,0
20230802,154400,176256871,1256,1256,1256,1256,0
20230802,154300,176256871,1256,1256,1256,1256,0
20230802,154200,176256871,1256,1256,1256,1256,0
20230802,154100,176256871,1256,1256,1256,1256,0
20230802,154000,176256871,1256,1256,1256,1256,0
20230802,153900,176256871,1256,1256,1256,1256,0
20230802,153800,176256871,1256,1256,1256,1256,0
20230802,153700,176256871,1256,1256,1256,1256,0
20230802,153600,176256871,1256,1256,1256,1256,0
20230802,153500,176256871,1256,1256,1256,1256,0
20230802,153400,176256871,1256,1256,1256,1256,0
20230802,153300,176256871,1256,1256,1256,1256,0
20230802,153200,176256871,1256,1256,1256,1256,0
20230802,153100,176256871,1256,1256,1256,1256,0
20230802,153000,176256871,1256,1256,1256,1256,3224
20230802,152900,174232199,1263,1263,1263,1263,0
20230802,152800,174232199,1263,1263,1263,1263,0
20230802,152700,174232199,1263,1263,1263,1263,0
20230802,152600,174232199,1263,1263,1263,1263,0
20230802,152500,174232199,1263,1263,1263,1263,0
20230802,152400,174232199,1263,1263,1263,1263,0
20230802,152300,174232199,1263,1263,1263,1263,0
20230802,152200,174232199,1263,1263,1263,1263,0
20230802,152100,174232199,1263,1263,1263,1263,0
20230802,152000,174232199,1263,1263,1263,1263,0
20230802,151900,174232199,1263,1262,1263,1255,1444
20230802,151800,172419957,1263,1263,1263,1263,1
20230802,151700,172418694,1263,1263,1263,1263,1
20230802,151600,172417431,1264,1264,1264,1255,646
20230802,151500,171605421,1264,1264,1264,1264,1
20230802,151400,171604157,1265,1265,1265,1265,81
20230802,151300,171501692,1266,1266,1266,1266,1
20230802,151200,171500426,1263,1268,1268,1263,105
20230802,151100,171367802,1268,1268,1268,1268,1
20230802,151000,171366534,1268,1268,1268,1268,16
20230802,150900,171346246,1268,1267,1268,1267,3
20230802,150800,171342443,1267,1267,1267,1267,1
20230802,150700,171341176,1268,1268,1268,1268,31
20230802,150600,171301868,1269,1269,1269,1269,1
20230802,150500,171300599,1269,1269,1269,1269,1
20230802,150400,171299330,1269,1269,1269,1269,1
20230802,150300,171298061,1269,1269,1269,1269,1
20230802,150200,171296792,1269,1269,1269,1269,1
20230802,150100,171295523,1269,1269,1269,1269,1
20230802,150000,171294254,1269,1269,1269,1269,1
20230802,145900,171292985,1269,1269,1269,1269,1
20230802,145800,171291716,1269,1268,1269,1268,3
20230802,145700,171287910,1264,1264,1264,1264,19
20230802,145600,171263894,1264,1263,1264,1263,31
20230802,145500,171224711,1263,1263,1264,1263,16
20230802,145400,171204502,1263,1263,1263,1263,36
20230802,145300,171159034,1263,1269,1269,1260,314
20230802,145200,170763382,1269,1269,1269,1269,6
20230802,145100,170755768,1269,1269,1269,1269,7
20230802,145000,170746885,1269,1269,1269,1269,1
20230802,144900,170745616,1269,1269,1269,1269,1
20230802,144800,170744347,1269,1269,1269,1269,1
20230802,144700,170743078,1269,1269,1269,1269,1
20230802,144600,170741809,1270,1270,1270,1270,1
20230802,144500,170740539,1270,1270,1270,1270,78
20230802,144400,170641479,1270,1255,1270,1255,4419
20230802,144300,165093283,1255,1255,1255,1255,51
20230802,144200,165029278,1255,1255,1255,1255,1
20230802,144100,165028023,1255,1255,1255,1255,2
20230802,144000,165025513,1255,1255,1255,1255,61
20230802,143900,164948958,1255,1256,1256,1255,68
20230802,143800,164863617,1256,1257,1257,1256,57
20230802,143700,164792024,1257,1257,1257,1257,1
20230802,143600,164790767,1257,1257,1257,1257,1
20230802,143500,164789510,1257,1257,1257,1257,1
20230802,143400,164788253,1257,1257,1257,1257,1
20230802,143300,164786996,1257,1257,1257,1257,1
20230802,143200,164785739,1257,1257,1257,1257,1
20230802,143100,164784482,1257,1257,1257,1257,1
20230802,143000,164783225,1257,1257,1257,1257,317
20230802,142900,164384756,1253,1255,1255,1252,448
20230802,142800,163823557,1255,1256,1256,1255,789
20230802,142700,162833075,1257,1257,1257,1257,245
20230802,142600,162525110,1256,1258,1258,1256,144
20230802,142500,162344126,1258,1258,1258,1258,1
20230802,142400,162342868,1258,1259,1259,1258,6
20230802,142300,162335319,1259,1259,1259,1259,1
20230802,142200,162334060,1260,1260,1260,1260,1
20230802,142100,162332800,1260,1260,1260,1260,1
20230802,142000,162331540,1260,1260,1260,1260,1
20230802,141900,162330280,1260,1260,1260,1260,2
20230802,141800,162327760,1260,1260,1260,1260,1
20230802,141700,162326500,1260,1260,1260,1260,1
20230802,141600,162325240,1260,1260,1260,1260,11
20230802,141500,162311380,1260,1260,1260,1260,1
20230802,141400,162310120,1260,1260,1260,1260,1
20230802,141300,162308860,1260,1260,1260,1260,1
20230802,141200,162307600,1260,1260,1260,1260,1
20230802,141100,162306340,1260,1260,1260,1260,1
20230802,141000,162305080,1260,1260,1260,1260,1
20230802,140900,162303820,1260,1260,1260,1260,1
20230802,140800,162302560,1260,1260,1260,1260,1
20230802,140700,162301300,1260,1260,1260,1260,101
20230802,140600,162174040,1260,1260,1260,1260,1
20230802,140500,162172780,1260,1260,1260,1260,1
20230802,140400,162171520,1260,1260,1260,1260,1
20230802,140300,162170260,1260,1260,1260,1260,2
20230802,140200,162167740,1260,1260,1260,1260,1
20230802,140100,162166480,1260,1260,1260,1260,6
20230802,140000,162158920,1260,1261,1264,1260,591
20230802,135900,161414247,1260,1260,1260,1260,216
20230802,135800,161142087,1260,1260,1260,1260,1
20230802,135700,161140827,1260,1260,1260,1260,51
20230802,135600,161076567,1260,1260,1260,1260,1
20230802,135500,161075307,1260,1260,1260,1260,1
20230802,135400,161074047,1260,1260,1260,1260,1
20230802,135300,161072787,1260,1260,1260,1260,1
20230802,135200,161071527,1260,1260,1260,1260,1
20230802,135100,161070267,1260,1260,1260,1260,1
20230802,135000,161069007,1260,1260,1260,1260,1
20230802,134900,161067747,1260,1260,1260,1260,1
20230802,134800,161066487,1260,1260,1260,1260,2
20230802,134700,161063967,1260,1260,1260,1260,1
20230802,134600,161062707,1260,1260,1260,1260,1
20230802,134500,161061447,1260,1260,1260,1260,1
20230802,134400,161060187,1260,1260,1260,1260,1
20230802,134300,161058927,1260,1260,1260,1260,1
20230802,134200,161057667,1260,1260,1260,1260,1
20230802,134100,161056407,1260,1264,1264,1260,2
20230802,134000,161053883,1264,1264,1264,1264,4
20230802,133900,161048827,1264,1264,1264,1264,5
20230802,133800,161042507,1264,1264,1264,1264,2
20230802,133700,161039979,1264,1262,1264,1253,1361
20230802,133600,159332018,1268,1268,1268,1268,1
20230802,133500,159330750,1268,1265,1268,1265,9
20230802,133400,159319362,1265,1265,1265,1265,1
20230802,133300,159318097,1264,1268,1268,1264,258
20230802,133200,158991722,1268,1268,1268,1268,1
20230802,133100,158990454,1268,1268,1268,1268,1
20230802,133000,158989186,1268,1268,1268,1268,1
20230802,132900,158987918,1268,1268,1268,1268,1
20230802,132800,158986650,1265,1269,1269,1265,409
20230802,132700,158469247,1269,1269,1269,1269,81
20230802,132600,158366458,1269,1269,1270,1269,81
20230802,132500,158263668,1269,1269,1269,1269,2
20230802,132400,158261130,1269,1269,1269,1269,1
20230802,132300,158259861,1269,1269,1269,1269,1
20230802,132200,158258592,1267,1267,1267,1267,1
20230802,132100,158257325,1267,1269,1269,1267,2
20230802,132000,158254789,1269,1269,1269,1269,6
20230802,131900,158247175,1268,1268,1268,1268,1
20230802,131800,158245907,1268,1269,1269,1268,4
20230802,131700,158240834,1269,1269,1269,1269,6
20230802,131600,158233220,1269,1269,1269,1269,1
20230802,131500,158231951,1269,1269,1269,1269,1
20230802,131400,158230682,1269,1269,1269,1269,1
20230802,131300,158229413,1269,1269,1269,1269,1
20230802,131200,158228144,1270,1270,1270,1270,1
20230802,131100,158226874,1270,1270,1270,1270,1
20230802,131000,158225604,1270,1270,1270,1270,1
20230802,130900,158224334,1271,1271,1271,1271,1
20230802,130800,158223063,1263,1263,1263,1263,1304
20230802,130700,156576111,1263,1263,1263,1263,2
20230802,130600,156573585,1263,1270,1270,1263,2913
20230802,130500,152893538,1270,1271,1271,1270,11
20230802,130400,152879567,1271,1265,1271,1265,361
20230802,130300,152422896,1265,1266,1266,1265,11
20230802,130200,152408980,1266,1264,1266,1264,1032
20230802,130100,151102530,1264,1266,1266,1264,112
20230802,130000,150960960,1265,1273,1273,1265,8144
20230802,125900,140658792,1266,1275,1275,1266,605
20230802,125800,139892853,1275,1275,1275,1275,1
20230802,125700,139891578,1275,1275,1275,1275,1
20230802,125600,139890303,1275,1275,1275,1275,1
20230802,125500,139889028,1275,1275,1275,1275,1
20230802,125400,139887753,1275,1275,1275,1275,1
20230802,125300,139886478,1275,1275,1275,1275,1
20230802,125200,139885203,1275,1275,1275,1275,1
20230802,125100,139883928,1275,1275,1275,1275,1
20230802,125000,139882653,1275,1275,1275,1275,1
20230802,124900,139881378,1275,1275,1275,1275,1
20230802,124800,139880103,1275,1275,1275,1275,1
20230802,124700,139878828,1275,1275,1275,1275,2
20230802,124600,139876278,1275,1275,1275,1275,1
20230802,124500,139875003,1275,1275,1275,1275,1
20230802,124400,139873728,1275,1275,1275,1275,1
20230802,124300,139872453,1265,1275,1275,1265,1566
20230802,124200,137889734,1275,1275,1275,1275,1
20230802,124100,137888459,1275,1275,1275,1275,1
20230802,124000,137887184,1275,1275,1275,1275,1
20230802,123900,137885909,1275,1275,1275,1275,15
20230802,123800,137866784,1275,1275,1275,1275,1
20230802,123700,137865509,1275,1275,1275,1275,1
20230802,123600,137864234,1275,1275,1275,1275,1
20230802,123500,137862959,1275,1275,1275,1275,6
20230802,123400,137855309,1275,1275,1275,1275,1
20230802,123300,137854034,1274,1274,1274,1274,1
20230802,123200,137852760,1274,1275,1275,1274,5
20230802,123100,137846389,1275,1273,1275,1273,201
20230802,123000,137590412,1273,1273,1273,1273,1
20230802,122900,137589139,1273,1273,1273,1273,1
20230802,122800,137587866,1273,1273,1273,1273,1
20230802,122700,137586593,1273,1273,1273,1273,1
20230802,122600,137585320,1273,1273,1273,1273,1
20230802,122500,137584047,1273,1273,1273,1273,1
20230802,122400,137582774,1273,1273,1273,1273,1
20230802,122300,137581501,1273,1273,1273,1273,1
20230802,122200,137580228,1273,1273,1273,1273,1
20230802,122100,137578955,1273,1273,1273,1273,1
20230802,122000,137577682,1273,1273,1273,1273,1
20230802,121900,137576409,1273,1273,1273,1273,1
20230802,121800,137575136,1273,1273,1273,1273,1
20230802,121700,137573863,1273,1273,1273,1273,51
20230802,121600,137508940,1273,1273,1273,1273,1
20230802,121500,137507667,1273,1273,1273,1273,1
20230802,121400,137506394,1273,1273,1273,1273,1
20230802,121300,137505121,1273,1273,1273,1273,373
20230802,121200,137030292,1273,1273,1273,1273,1
20230802,121100,137029019,1273,1273,1273,1273,1
20230802,121000,137027746,1273,1273,1273,1273,1
20230802,120900,137026473,1272,1272,1272,1272,2
20230802,120800,137023929,1273,1272,1273,1270,102
20230802,120700,136894214,1273,1273,1273,1273,1
20230802,120600,136892941,1273,1273,1273,1273,1
20230802,120500,136891668,1273,1273,1273,1273,1
20230802,120400,136890395,1273,1273,1273,1273,1
20230802,120300,136889122,1273,1273,1273,1273,1
20230802,120200,136887849,1273,1273,1273,1273,1
20230802,120100,136886576,1273,1272,1273,1272,215
20230802,120000,136613095,1272,1272,1272,1272,1
20230802,115900,136611823,1272,1272,1272,1272,1
20230802,115800,136610551,1272,1272,1272,1272,1
20230802,115700,136609279,1272,1272,1272,1272,1
20230802,115600,136608007,1272,1272,1272,1272,1
20230802,115500,136606735,1272,1272,1272,1272,1
20230802,115400,136605463,1272,1272,1272,1272,2
20230802,115300,136602919,1271,1271,1271,1271,90
20230802,115200,136488529,1271,1271,1271,1271,1
20230802,115100,136487258,1271,1271,1271,1271,1
20230802,115000,136485987,1271,1271,1271,1271,1
20230802,114900,136484716,1271,1271,1271,1271,40
20230802,114800,136433876,1272,1272,1272,1272,1
20230802,114700,136432604,1266,1272,1272,1266,92
20230802,114600,136316096,1273,1275,1275,1265,4955
20230802,114500,130042756,1276,1276,1276,1276,1
20230802,114400,130041480,1265,1278,1280,1265,4292
20230802,114300,124590039,1280,1278,1280,1278,12
20230802,114200,124574701,1278,1281,1285,1278,300
20230802,114100,124190780,1285,1285,1285,1285,1
20230802,114000,124189495,1285,1285,1285,1285,1
20230802,113900,124188210,1285,1285,1285,1285,1
20230802,113800,124186925,1285,1285,1285,1285,1
20230802,113700,124185640,1285,1285,1285,1285,1
20230802,113600,124184355,1283,1295,1295,1283,4516
20230802,113500,118381290,1295,1295,1295,1295,1
20230802,113400,118379995,1295,1290,1295,1290,4
20230802,113300,118374822,1290,1290,1290,1290,1
20230802,113200,118373532,1290,1290,1290,1290,1
20230802,113100,118372242,1285,1290,1290,1285,110
20230802,113000,118230882,1290,1290,1290,1290,2
20230802,112900,118228302,1285,1290,1290,1285,1310
20230802,112800,116544947,1290,1290,1290,1290,1
20230802,112700,116543657,1286,1291,1291,1286,245
20230802,112600,116228582,1291,1291,1291,1291,1
20230802,112500,116227291,1291,1291,1291,1291,8
20230802,112400,116216963,1291,1291,1291,1291,1
20230802,112300,116215672,1291,1291,1291,1291,2
20230802,112200,116213090,1291,1291,1291,1291,1
20230802,112100,116211799,1291,1291,1291,1291,1
20230802,112000,116210508,1291,1291,1291,1291,1
20230802,111900,116209217,1291,1291,1291,1291,1
20230802,111800,116207926,1291,1291,1291,1291,1
20230802,111700,116206635,1290,1290,1290,1290,2
20230802,111600,116204055,1286,1286,1286,1286,1
20230802,111500,116202769,1285,1285,1285,1285,1082
20230802,111400,114812399,1286,1286,1286,1286,1
20230802,111300,114811113,1280,1286,1286,1280,1006
20230802,111200,113523365,1286,1286,1286,1286,1
20230802,111100,113522079,1286,1289,1289,1280,423
20230802,111000,112980395,1289,1289,1289,1289,1
20230802,110900,112979106,1289,1289,1289,1289,1
20230802,110800,112977817,1288,1291,1291,1288,125
20230802,110700,112816599,1291,1291,1291,1291,1
20230802,110600,112815308,1291,1291,1291,1291,1
20230802,110500,112814017,1291,1288,1291,1288,3
20230802,110400,112810147,1291,1291,1291,1291,1
20230802,110300,112808856,1291,1291,1291,1291,1
20230802,110200,112807565,1291,1291,1291,1291,1
20230802,110100,112806274,1292,1293,1293,1292,386
20230802,110000,112307561,1293,1293,1293,1293,3
20230802,105900,112303682,1293,1293,1293,1293,1
20230802,105800,112302389,1296,1296,1296,1296,1
20230802,105700,112301093,1296,1291,1296,1287,121
20230802,105600,112145083,1296,1297,1297,1293,103
20230802,105500,112011897,1297,1297,1297,1297,1
20230802,105400,112010600,1298,1298,1298,1298,1
20230802,105300,112009302,1298,1298,1298,1298,2
20230802,105200,112006706,1298,1298,1298,1298,1
20230802,105100,112005408,1298,1298,1298,1298,1
20230802,105000,112004110,1298,1299,1299,1298,4
20230802,104900,111998915,1294,1300,1300,1294,1007
20230802,104800,110695283,1303,1303,1303,1303,0
20230802,104700,110695283,1303,1303,1303,1303,0
20230802,104600,110695283,1303,1303,1303,1303,0
20230802,104500,110695283,1303,1303,1303,1303,0
20230802,104400,110695283,1303,1303,1303,1303,0
20230802,104300,110695283,1303,1302,1303,1302,131
20230802,104200,110524678,1304,1304,1304,1304,0
20230802,104100,110524678,1304,1303,1304,1301,102
20230802,104000,110391674,1305,1311,1311,1305,5
20230802,103900,110385131,1313,1302,1330,1302,1063
20230802,103800,108990193,1298,1312,1312,1298,482
20230802,103700,108364369,1313,1330,1330,1305,911
20230802,103600,107167701,1330,1300,1330,1300,4207
20230802,103500,101647072,1301,1300,1301,1300,62
20230802,103400,101566471,1300,1300,1300,1300,1
20230802,103300,101565171,1300,1300,1300,1300,9
20230802,103200,101553471,1300,1300,1300,1300,78
20230802,103100,101452071,1298,1298,1305,1298,66
20230802,103000,101366179,1298,1284,1298,1284,270
20230802,102900,101018914,1284,1281,1284,1281,42341
20230802,102800,46778279,1281,1281,1281,1281,11002
20230802,102700,32684717,1281,1281,1281,1281,1
20230802,102600,32683436,1281,1281,1281,1281,1
20230802,102500,32682155,1281,1280,1281,1280,451
20230802,102400,32104873,1280,1280,1280,1280,2001
20230802,102300,29543593,1280,1278,1280,1272,1051
20230802,102200,28205233,1280,1278,1280,1278,18
20230802,102100,28182227,1280,1280,1281,1280,1001
20230802,102000,26900946,1280,1280,1280,1280,3
20230802,101900,26897106,1280,1280,1280,1278,123
20230802,101800,26739670,1280,1280,1280,1280,1
20230802,101700,26738390,1280,1280,1280,1280,1
20230802,101600,26737110,1280,1280,1280,1280,1
20230802,101500,26735830,1279,1279,1279,1279,2
20230802,101400,26733272,1279,1279,1279,1279,1
20230802,101300,26731993,1279,1279,1279,1279,6
20230802,101200,26724319,1279,1279,1279,1279,2
20230802,101100,26721761,1277,1277,1277,1277,101
20230802,101000,26592784,1277,1280,1280,1277,77
20230802,100900,26494452,1280,1280,1280,1280,1
20230802,100800,26493172,1280,1280,1280,1280,2
20230802,100700,26490612,1280,1280,1280,1280,1
20230802,100600,26489332,1280,1280,1280,1280,1
20230802,100500,26488052,1280,1280,1280,1280,1
20230802,100400,26486772,1280,1280,1280,1280,1
20230802,100300,26485492,1280,1280,1280,1280,52
20230802,100200,26418932,1280,1280,1280,1280,41
20230802,100100,26366452,1280,1280,1280,1280,1
20230802,100000,26365172,1279,1279,1279,1279,50
20230802,095900,26301222,1280,1280,1280,1280,136
20230802,095800,26127142,1280,1280,1280,1280,1
20230802,095700,26125862,1280,1280,1280,1280,1
20230802,095600,26124582,1280,1279,1280,1279,16
20230802,095500,26104113,1279,1279,1279,1279,1
20230802,095400,26102834,1279,1279,1279,1279,1
20230802,095300,26101555,1279,1279,1279,1279,1
20230802,095200,26100276,1279,1279,1279,1279,8
20230802,095100,26090044,1279,1279,1279,1279,1
20230802,095000,26088765,1279,1279,1279,1279,2
20230802,094900,26086207,1279,1279,1279,1279,1
20230802,094800,26084928,1278,1278,1278,1278,11
20230802,094700,26070870,1278,1278,1278,1278,1
20230802,094600,26069592,1275,1275,1275,1275,1093
20230802,094500,24676017,1275,1275,1275,1275,1
20230802,094400,24674742,1272,1274,1274,1272,69
20230802,094300,24586913,1273,1273,1273,1273,24
20230802,094200,24556361,1273,1273,1273,1273,1
20230802,094100,24555088,1273,1274,1274,1272,203
20230802,094000,24296869,1274,1274,1274,1273,269
20230802,093900,23954179,1275,1275,1275,1275,2
20230802,093800,23951629,1275,1274,1275,1274,252
20230802,093700,23630580,1274,1274,1274,1274,3
20230802,093600,23626758,1274,1274,1274,1274,2
20230802,093500,23624210,1274,1274,1274,1274,2
20230802,093400,23621662,1274,1274,1274,1274,1
20230802,093300,23620388,1274,1275,1275,1274,87
20230802,093200,23509549,1275,1273,1275,1273,389
20230802,093100,23014208,1274,1274,1274,1274,1
20230802,093000,23012934,1274,1273,1274,1273,52
20230802,092900,22946729,1274,1275,1275,1274,176
20230802,092800,22722504,1275,1275,1275,1275,1
20230802,092700,22721229,1275,1275,1275,1275,1
20230802,092600,22719954,1275,1275,1275,1275,1
20230802,092500,22718679,1274,1275,1275,1274,203
20230802,092400,22459936,1274,1275,1275,1274,102
20230802,092300,22329887,1275,1275,1275,1275,23
20230802,092200,22300562,1274,1275,1275,1274,9
20230802,092100,22289088,1275,1280,1280,1275,492
20230802,092000,21661783,1281,1281,1281,1281,1
20230802,091900,21660502,1281,1281,1281,1279,545
20230802,091800,20962359,1277,1278,1278,1277,52
20230802,091700,20895954,1278,1278,1278,1278,594
20230802,091600,20136822,1278,1278,1278,1278,3
20230802,091500,20132988,1274,1274,1274,1274,1884
20230802,091400,17732772,1274,1274,1274,1274,2
20230802,091300,17730224,1273,1278,1278,1271,585
20230802,091200,16985198,1278,1280,1280,1278,12
20230802,091100,16969840,1281,1281,1281,1281,6
20230802,091000,16962154,1281,1281,1281,1281,413
20230802,090900,16433101,1303,1303,1303,1303,0
20230802,090800,16433101,1303,1299,1303,1230,8999
20230802,090700,5015995,1299,1299,1299,1299,59
20230802,090600,4939354,1299,1299,1299,1299,1
20230802,090500,4938055,1298,1297,1298,1297,2668
20230802,090400,1474993,1296,1296,1296,1296,1
20230802,090300,1473697,1296,1296,1296,1296,1
20230802,090200,1472401,1297,1297,1297,1297,1
20230802,090100,1471104,1298,1297,1298,1297,105
20230802,090000,1334917,1286,1298,1298,1286,1029