KissMeData/334890/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,204400,177652615,4595,4595,4595,4595,400
20230802,204300,177652615,4595,4595,4595,4595,0
20230802,204200,177652615,4595,4595,4595,4595,0
20230802,204100,177652615,4595,4595,4595,4595,0
20230802,204000,177652615,4595,4595,4595,4595,0
20230802,203900,177652615,4595,4595,4595,4595,0
20230802,203800,177652615,4595,4595,4595,4595,0
20230802,203700,177652615,4595,4595,4595,4595,0
20230802,203600,177652615,4595,4595,4595,4595,0
20230802,203500,177652615,4595,4595,4595,4595,0
20230802,203400,177652615,4595,4595,4595,4595,0
20230802,203300,177652615,4595,4595,4595,4595,0
20230802,203200,177652615,4595,4595,4595,4595,0
20230802,203100,177652615,4595,4595,4595,4595,0
20230802,203000,177652615,4595,4595,4595,4595,0
20230802,202900,177652615,4595,4595,4595,4595,0
20230802,202800,177652615,4595,4595,4595,4595,0
20230802,202700,177652615,4595,4595,4595,4595,0
20230802,202600,177652615,4595,4595,4595,4595,0
20230802,202500,177652615,4595,4595,4595,4595,0
20230802,202400,177652615,4595,4595,4595,4595,0
20230802,202300,177652615,4595,4595,4595,4595,0
20230802,202200,177652615,4595,4595,4595,4595,0
20230802,202100,177652615,4595,4595,4595,4595,0
20230802,202000,177652615,4595,4595,4595,4595,0
20230802,201900,177652615,4595,4595,4595,4595,0
20230802,201800,177652615,4595,4595,4595,4595,0
20230802,201700,177652615,4595,4595,4595,4595,0
20230802,201600,177652615,4595,4595,4595,4595,0
20230802,201500,177652615,4595,4595,4595,4595,0
20230802,201400,177652615,4595,4595,4595,4595,400
20230802,201300,177652615,4595,4595,4595,4595,0
20230802,201200,177652615,4595,4595,4595,4595,0
20230802,201100,177652615,4595,4595,4595,4595,0
20230802,201000,177652615,4595,4595,4595,4595,0
20230802,200900,177652615,4595,4595,4595,4595,0
20230802,200800,177652615,4595,4595,4595,4595,0
20230802,200700,177652615,4595,4595,4595,4595,0
20230802,200600,177652615,4595,4595,4595,4595,0
20230802,200500,177652615,4595,4595,4595,4595,0
20230802,200400,177652615,4595,4595,4595,4595,0
20230802,200300,177652615,4595,4595,4595,4595,0
20230802,200200,177652615,4595,4595,4595,4595,0
20230802,200100,177652615,4595,4595,4595,4595,0
20230802,200000,177652615,4595,4595,4595,4595,0
20230802,195900,177652615,4595,4595,4595,4595,0
20230802,195800,177652615,4595,4595,4595,4595,0
20230802,195700,177652615,4595,4595,4595,4595,0
20230802,195600,177652615,4595,4595,4595,4595,0
20230802,195500,177652615,4595,4595,4595,4595,0
20230802,195400,177652615,4595,4595,4595,4595,0
20230802,195300,177652615,4595,4595,4595,4595,0
20230802,195200,177652615,4595,4595,4595,4595,0
20230802,195100,177652615,4595,4595,4595,4595,0
20230802,195000,177652615,4595,4595,4595,4595,0
20230802,194900,177652615,4595,4595,4595,4595,0
20230802,194800,177652615,4595,4595,4595,4595,0
20230802,194700,177652615,4595,4595,4595,4595,0
20230802,194600,177652615,4595,4595,4595,4595,0
20230802,194500,177652615,4595,4595,4595,4595,0
20230802,194400,177652615,4595,4595,4595,4595,400
20230802,194300,177652615,4595,4595,4595,4595,0
20230802,194200,177652615,4595,4595,4595,4595,0
20230802,194100,177652615,4595,4595,4595,4595,0
20230802,194000,177652615,4595,4595,4595,4595,0
20230802,193900,177652615,4595,4595,4595,4595,0
20230802,193800,177652615,4595,4595,4595,4595,0
20230802,193700,177652615,4595,4595,4595,4595,0
20230802,193600,177652615,4595,4595,4595,4595,0
20230802,193500,177652615,4595,4595,4595,4595,0
20230802,193400,177652615,4595,4595,4595,4595,0
20230802,193300,177652615,4595,4595,4595,4595,0
20230802,193200,177652615,4595,4595,4595,4595,0
20230802,193100,177652615,4595,4595,4595,4595,0
20230802,193000,177652615,4595,4595,4595,4595,0
20230802,192900,177652615,4595,4595,4595,4595,0
20230802,192800,177652615,4595,4595,4595,4595,0
20230802,192700,177652615,4595,4595,4595,4595,0
20230802,192600,177652615,4595,4595,4595,4595,0
20230802,192500,177652615,4595,4595,4595,4595,0
20230802,192400,177652615,4595,4595,4595,4595,0
20230802,192300,177652615,4595,4595,4595,4595,0
20230802,192200,177652615,4595,4595,4595,4595,0
20230802,192100,177652615,4595,4595,4595,4595,0
20230802,192000,177652615,4595,4595,4595,4595,0
20230802,191900,177652615,4595,4595,4595,4595,0
20230802,191800,177652615,4595,4595,4595,4595,0
20230802,191700,177652615,4595,4595,4595,4595,0
20230802,191600,177652615,4595,4595,4595,4595,0
20230802,191500,177652615,4595,4595,4595,4595,0
20230802,191400,177652615,4595,4595,4595,4595,400
20230802,191300,177652615,4595,4595,4595,4595,0
20230802,191200,177652615,4595,4595,4595,4595,0
20230802,191100,177652615,4595,4595,4595,4595,0
20230802,191000,177652615,4595,4595,4595,4595,0
20230802,190900,177652615,4595,4595,4595,4595,0
20230802,190800,177652615,4595,4595,4595,4595,0
20230802,190700,177652615,4595,4595,4595,4595,0
20230802,190600,177652615,4595,4595,4595,4595,0
20230802,190500,177652615,4595,4595,4595,4595,0
20230802,190400,177652615,4595,4595,4595,4595,0
20230802,190300,177652615,4595,4595,4595,4595,0
20230802,190200,177652615,4595,4595,4595,4595,0
20230802,190100,177652615,4595,4595,4595,4595,0
20230802,190000,177652615,4595,4595,4595,4595,0
20230802,185900,177652615,4595,4595,4595,4595,0
20230802,185800,177652615,4595,4595,4595,4595,0
20230802,185700,177652615,4595,4595,4595,4595,0
20230802,185600,177652615,4595,4595,4595,4595,0
20230802,185500,177652615,4595,4595,4595,4595,0
20230802,185400,177652615,4595,4595,4595,4595,0
20230802,185300,177652615,4595,4595,4595,4595,0
20230802,185200,177652615,4595,4595,4595,4595,0
20230802,185100,177652615,4595,4595,4595,4595,0
20230802,185000,177652615,4595,4595,4595,4595,0
20230802,184900,177652615,4595,4595,4595,4595,0
20230802,184800,177652615,4595,4595,4595,4595,0
20230802,184700,177652615,4595,4595,4595,4595,0
20230802,184600,177652615,4595,4595,4595,4595,0
20230802,184500,177652615,4595,4595,4595,4595,0
20230802,184400,177652615,4595,4595,4595,4595,400
20230802,184300,177652615,4595,4595,4595,4595,0
20230802,184200,177652615,4595,4595,4595,4595,0
20230802,184100,177652615,4595,4595,4595,4595,0
20230802,184000,177652615,4595,4595,4595,4595,0
20230802,183900,177652615,4595,4595,4595,4595,0
20230802,183800,177652615,4595,4595,4595,4595,0
20230802,183700,177652615,4595,4595,4595,4595,0
20230802,183600,177652615,4595,4595,4595,4595,0
20230802,183500,177652615,4595,4595,4595,4595,0
20230802,183400,177652615,4595,4595,4595,4595,0
20230802,183300,177652615,4595,4595,4595,4595,0
20230802,183200,177652615,4595,4595,4595,4595,0
20230802,183100,177652615,4595,4595,4595,4595,0
20230802,183000,177652615,4595,4595,4595,4595,0
20230802,182900,177652615,4595,4595,4595,4595,0
20230802,182800,177652615,4595,4595,4595,4595,0
20230802,182700,177652615,4595,4595,4595,4595,0
20230802,182600,177652615,4595,4595,4595,4595,0
20230802,182500,177652615,4595,4595,4595,4595,0
20230802,182400,177652615,4595,4595,4595,4595,0
20230802,182300,177652615,4595,4595,4595,4595,0
20230802,182200,177652615,4595,4595,4595,4595,0
20230802,182100,177652615,4595,4595,4595,4595,0
20230802,182000,177652615,4595,4595,4595,4595,0
20230802,181900,177652615,4595,4595,4595,4595,0
20230802,181800,177652615,4595,4595,4595,4595,0
20230802,181700,177652615,4595,4595,4595,4595,0
20230802,181600,177652615,4595,4595,4595,4595,0
20230802,181500,177652615,4595,4595,4595,4595,0
20230802,181400,177652615,4595,4595,4595,4595,400
20230802,181300,177652615,4595,4595,4595,4595,0
20230802,181200,177652615,4595,4595,4595,4595,0
20230802,181100,177652615,4595,4595,4595,4595,0
20230802,181000,177652615,4595,4595,4595,4595,0
20230802,180900,177652615,4595,4595,4595,4595,0
20230802,180800,177652615,4595,4595,4595,4595,0
20230802,180700,177652615,4595,4595,4595,4595,0
20230802,180600,177652615,4595,4595,4595,4595,0
20230802,180500,177652615,4595,4595,4595,4595,0
20230802,180400,177652615,4595,4595,4595,4595,0
20230802,180300,177652615,4595,4595,4595,4595,0
20230802,180200,177652615,4595,4595,4595,4595,0
20230802,180100,177652615,4595,4595,4595,4595,0
20230802,180000,177652615,4595,4595,4595,4595,0
20230802,175900,177652615,4595,4595,4595,4595,0
20230802,175800,177652615,4595,4595,4595,4595,0
20230802,175700,177652615,4595,4595,4595,4595,0
20230802,175600,177652615,4595,4595,4595,4595,0
20230802,175500,177652615,4595,4595,4595,4595,0
20230802,175400,177652615,4595,4595,4595,4595,0
20230802,175300,177652615,4595,4595,4595,4595,0
20230802,175200,177652615,4595,4595,4595,4595,0
20230802,175100,177652615,4595,4595,4595,4595,0
20230802,175000,177652615,4595,4595,4595,4595,0
20230802,174900,177652615,4595,4595,4595,4595,0
20230802,174800,177652615,4595,4595,4595,4595,0
20230802,174700,177652615,4595,4595,4595,4595,0
20230802,174600,177652615,4595,4595,4595,4595,0
20230802,174500,177652615,4595,4595,4595,4595,0
20230802,174400,177652615,4595,4595,4595,4595,400
20230802,174300,177652615,4595,4595,4595,4595,0
20230802,174200,177652615,4595,4595,4595,4595,0
20230802,174100,177652615,4595,4595,4595,4595,0
20230802,174000,177652615,4595,4595,4595,4595,0
20230802,173900,177652615,4595,4595,4595,4595,0
20230802,173800,177652615,4595,4595,4595,4595,0
20230802,173700,177652615,4595,4595,4595,4595,0
20230802,173600,177652615,4595,4595,4595,4595,0
20230802,173500,177652615,4595,4595,4595,4595,0
20230802,173400,177652615,4595,4595,4595,4595,0
20230802,173300,177652615,4595,4595,4595,4595,0
20230802,173200,177652615,4595,4595,4595,4595,0
20230802,173100,177652615,4595,4595,4595,4595,0
20230802,173000,177652615,4595,4595,4595,4595,0
20230802,172900,177652615,4595,4595,4595,4595,0
20230802,172800,177652615,4595,4595,4595,4595,0
20230802,172700,177652615,4595,4595,4595,4595,0
20230802,172600,177652615,4595,4595,4595,4595,0
20230802,172500,177652615,4595,4595,4595,4595,0
20230802,172400,177652615,4595,4595,4595,4595,0
20230802,172300,177652615,4595,4595,4595,4595,0
20230802,172200,177652615,4595,4595,4595,4595,0
20230802,172100,177652615,4595,4595,4595,4595,0
20230802,172000,177652615,4595,4595,4595,4595,0
20230802,171900,177652615,4595,4595,4595,4595,0
20230802,171800,177652615,4595,4595,4595,4595,0
20230802,171700,177652615,4595,4595,4595,4595,0
20230802,171600,177652615,4595,4595,4595,4595,0
20230802,171500,177652615,4595,4595,4595,4595,0
20230802,171400,177652615,4595,4595,4595,4595,400
20230802,171300,177652615,4595,4595,4595,4595,0
20230802,171200,177652615,4595,4595,4595,4595,0
20230802,171100,177652615,4595,4595,4595,4595,0
20230802,171000,177652615,4595,4595,4595,4595,0
20230802,170900,177652615,4595,4595,4595,4595,0
20230802,170800,177652615,4595,4595,4595,4595,0
20230802,170700,177652615,4595,4595,4595,4595,0
20230802,170600,177652615,4595,4595,4595,4595,0
20230802,170500,177652615,4595,4595,4595,4595,0
20230802,170400,177652615,4595,4595,4595,4595,0
20230802,170300,177652615,4595,4595,4595,4595,0
20230802,170200,177652615,4595,4595,4595,4595,0
20230802,170100,177652615,4595,4595,4595,4595,0
20230802,170000,177652615,4595,4595,4595,4595,0
20230802,165900,177652615,4595,4595,4595,4595,0
20230802,165800,177652615,4595,4595,4595,4595,0
20230802,165700,177652615,4595,4595,4595,4595,0
20230802,165600,177652615,4595,4595,4595,4595,0
20230802,165500,177652615,4595,4595,4595,4595,0
20230802,165400,177652615,4595,4595,4595,4595,0
20230802,165300,177652615,4595,4595,4595,4595,0
20230802,165200,177652615,4595,4595,4595,4595,0
20230802,165100,177652615,4595,4595,4595,4595,0
20230802,165000,177652615,4595,4595,4595,4595,0
20230802,164900,177652615,4595,4595,4595,4595,0
20230802,164800,177652615,4595,4595,4595,4595,0
20230802,164700,177652615,4595,4595,4595,4595,0
20230802,164600,177652615,4595,4595,4595,4595,0
20230802,164500,177652615,4595,4595,4595,4595,0
20230802,164400,177652615,4595,4595,4595,4595,400
20230802,164300,177652615,4595,4595,4595,4595,0
20230802,164200,177652615,4595,4595,4595,4595,0
20230802,164100,177652615,4595,4595,4595,4595,0
20230802,164000,177652615,4595,4595,4595,4595,0
20230802,163900,177652615,4595,4595,4595,4595,0
20230802,163800,177652615,4595,4595,4595,4595,0
20230802,163700,177652615,4595,4595,4595,4595,0
20230802,163600,177652615,4595,4595,4595,4595,0
20230802,163500,177652615,4595,4595,4595,4595,0
20230802,163400,177652615,4595,4595,4595,4595,0
20230802,163300,177652615,4595,4595,4595,4595,0
20230802,163200,177652615,4595,4595,4595,4595,0
20230802,163100,177652615,4595,4595,4595,4595,0
20230802,163000,177652615,4595,4595,4595,4595,0
20230802,162900,177652615,4595,4595,4595,4595,0
20230802,162800,177652615,4595,4595,4595,4595,0
20230802,162700,177652615,4595,4595,4595,4595,0
20230802,162600,177652615,4595,4595,4595,4595,0
20230802,162500,177652615,4595,4595,4595,4595,0
20230802,162400,177652615,4595,4595,4595,4595,0
20230802,162300,177652615,4595,4595,4595,4595,0
20230802,162200,177652615,4595,4595,4595,4595,0
20230802,162100,177652615,4595,4595,4595,4595,0
20230802,162000,177652615,4595,4595,4595,4595,0
20230802,161900,177652615,4595,4595,4595,4595,0
20230802,161800,177652615,4595,4595,4595,4595,0
20230802,161700,177652615,4595,4595,4595,4595,0
20230802,161600,177652615,4595,4595,4595,4595,0
20230802,161500,177652615,4595,4595,4595,4595,0
20230802,161400,177652615,4595,4595,4595,4595,400
20230802,161300,177652615,4595,4595,4595,4595,0
20230802,161200,177652615,4595,4595,4595,4595,0
20230802,161100,177652615,4595,4595,4595,4595,0
20230802,161000,177652615,4595,4595,4595,4595,0
20230802,160900,177652615,4595,4595,4595,4595,0
20230802,160800,177652615,4595,4595,4595,4595,0
20230802,160700,177652615,4595,4595,4595,4595,0
20230802,160600,177652615,4595,4595,4595,4595,0
20230802,160500,177652615,4595,4595,4595,4595,0
20230802,160400,177652615,4595,4595,4595,4595,0
20230802,160300,177652615,4595,4595,4595,4595,0
20230802,160200,177652615,4595,4595,4595,4595,0
20230802,160100,177652615,4595,4595,4595,4595,0
20230802,160000,177652615,4595,4595,4595,4595,0
20230802,155900,177652615,4595,4595,4595,4595,0
20230802,155800,177652615,4595,4595,4595,4595,0
20230802,155700,177652615,4595,4595,4595,4595,0
20230802,155600,177652615,4595,4595,4595,4595,0
20230802,155500,177652615,4595,4595,4595,4595,0
20230802,155400,177652615,4595,4595,4595,4595,0
20230802,155300,177652615,4595,4595,4595,4595,0
20230802,155200,177652615,4595,4595,4595,4595,0
20230802,155100,177652615,4595,4595,4595,4595,0
20230802,155000,177652615,4595,4595,4595,4595,0
20230802,154900,177652615,4595,4595,4595,4595,0
20230802,154800,177652615,4595,4595,4595,4595,0
20230802,154700,177652615,4595,4595,4595,4595,0
20230802,154600,177652615,4595,4595,4595,4595,0
20230802,154500,177652615,4595,4595,4595,4595,0
20230802,154400,177652615,4595,4595,4595,4595,400
20230802,154300,177652615,4595,4595,4595,4595,0
20230802,154200,177652615,4595,4595,4595,4595,0
20230802,154100,177652615,4595,4595,4595,4595,0
20230802,154000,177652615,4595,4595,4595,4595,0
20230802,153900,177652615,4595,4595,4595,4595,0
20230802,153800,177652615,4595,4595,4595,4595,0
20230802,153700,177652615,4595,4595,4595,4595,0
20230802,153600,177652615,4595,4595,4595,4595,0
20230802,153500,177652615,4595,4595,4595,4595,0
20230802,153400,177652615,4595,4595,4595,4595,0
20230802,153300,177652615,4595,4595,4595,4595,0
20230802,153200,177652615,4595,4595,4595,4595,0
20230802,153100,177652615,4595,4595,4595,4595,0
20230802,153000,177652615,4595,4595,4595,4595,400
20230802,152900,175814615,4595,4595,4595,4595,0
20230802,152800,175814615,4595,4595,4595,4595,0
20230802,152700,175814615,4595,4595,4595,4595,0
20230802,152600,175814615,4595,4595,4595,4595,0
20230802,152500,175814615,4595,4595,4595,4595,0
20230802,152400,175814615,4595,4595,4595,4595,0
20230802,152300,175814615,4595,4595,4595,4595,0
20230802,152200,175814615,4595,4595,4595,4595,0
20230802,152100,175814615,4595,4595,4595,4595,0
20230802,152000,175814615,4595,4595,4595,4595,0
20230802,151900,175814615,4595,4595,4595,4595,2
20230802,151800,175805425,4600,4595,4600,4595,259
20230802,151700,174614995,4600,4595,4600,4595,4
20230802,151600,174596600,4600,4595,4600,4595,502
20230802,151500,172287410,4595,4595,4595,4595,0
20230802,151400,172287410,4595,4595,4595,4595,137
20230802,151300,171657895,4600,4600,4600,4600,0
20230802,151200,171657895,4600,4600,4600,4600,400
20230802,151100,169817895,4595,4595,4595,4595,9
20230802,151000,169776540,4595,4595,4595,4595,39
20230802,150900,169597335,4595,4600,4600,4595,12
20230802,150800,169542190,4595,4595,4595,4595,0
20230802,150700,169542190,4595,4600,4600,4595,11
20230802,150600,169491640,4595,4595,4595,4595,21
20230802,150500,169395145,4595,4595,4595,4595,1
20230802,150400,169390550,4600,4595,4600,4595,11
20230802,150300,169340000,4595,4595,4595,4595,14
20230802,150200,169275670,4595,4595,4595,4595,11
20230802,150100,169225125,4600,4600,4600,4600,20
20230802,150000,169133125,4595,4595,4595,4595,14
20230802,145900,169068795,4600,4600,4600,4600,0
20230802,145800,169068795,4600,4595,4600,4595,53
20230802,145700,168825060,4595,4595,4595,4595,23
20230802,145600,168719375,4595,4595,4595,4595,5
20230802,145500,168696400,4590,4590,4590,4590,32
20230802,145400,168549520,4590,4590,4590,4590,3
20230802,145300,168535750,4590,4590,4590,4590,14
20230802,145200,168471490,4590,4590,4590,4590,21
20230802,145100,168375100,4590,4590,4590,4590,14
20230802,145000,168310840,4590,4590,4590,4590,3
20230802,144900,168297070,4590,4590,4590,4590,15
20230802,144800,168228220,4590,4590,4590,4590,50
20230802,144700,167998720,4595,4590,4595,4590,8
20230802,144600,167961975,4590,4590,4590,4590,14
20230802,144500,167897715,4590,4590,4590,4590,0
20230802,144400,167897715,4590,4590,4590,4590,59
20230802,144300,167626905,4590,4590,4590,4590,3
20230802,144200,167613135,4590,4590,4590,4590,15
20230802,144100,167544285,4590,4590,4590,4590,107
20230802,144000,167053155,4590,4595,4595,4590,313
20230802,143900,165614985,4590,4590,4590,4590,14
20230802,143800,165550725,4590,4590,4590,4590,4
20230802,143700,165532365,4590,4595,4595,4590,33
20230802,143600,165380785,4590,4590,4590,4590,3
20230802,143500,165367015,4590,4590,4590,4590,14
20230802,143400,165302755,4590,4590,4590,4590,4
20230802,143300,165284395,4590,4595,4595,4590,13
20230802,143200,165224710,4600,4595,4600,4595,64
20230802,143100,164930385,4595,4595,4595,4595,4
20230802,143000,164912005,4595,4595,4595,4595,210
20230802,142900,163947055,4595,4595,4595,4595,2965
20230802,142800,150322880,4590,4590,4590,4590,13
20230802,142700,150263210,4590,4590,4590,4590,4
20230802,142600,150244850,4595,4590,4595,4590,263
20230802,142500,149037405,4590,4590,4590,4590,3
20230802,142400,149023635,4590,4590,4590,4590,15
20230802,142300,148954785,4590,4590,4590,4590,10
20230802,142200,148908885,4590,4590,4590,4590,620
20230802,142100,146063085,4590,4590,4590,4590,13
20230802,142000,146003415,4590,4590,4590,4590,4
20230802,141900,145985055,4590,4590,4590,4590,2015
20230802,141800,136736205,4590,4590,4590,4590,24
20230802,141700,136626045,4590,4590,4590,4590,14
20230802,141600,136561785,4590,4590,4590,4590,4
20230802,141500,136543425,4590,4590,4590,4590,48
20230802,141400,136323105,4590,4590,4590,4590,13
20230802,141300,136263435,4590,4590,4590,4590,4
20230802,141200,136245075,4590,4595,4595,4590,68
20230802,141100,135932690,4590,4590,4590,4590,47
20230802,141000,135716960,4590,4590,4590,4590,14
20230802,140900,135652700,4590,4590,4590,4590,4
20230802,140800,135634340,4590,4590,4590,4590,10
20230802,140700,135588440,4590,4590,4590,4590,111
20230802,140600,135078950,4590,4590,4590,4590,15
20230802,140500,135010100,4590,4590,4590,4590,14
20230802,140400,134945840,4590,4590,4590,4590,331
20230802,140300,133426550,4590,4590,4590,4590,14
20230802,140200,133362290,4590,4590,4590,4590,1004
20230802,140100,128753930,4590,4590,4590,4590,10
20230802,140000,128708030,4590,4590,4590,4590,70
20230802,135900,128386730,4585,4585,4585,4585,14
20230802,135800,128322540,4585,4585,4585,4585,4
20230802,135700,128304200,4585,4585,4585,4585,14
20230802,135600,128240010,4585,4585,4585,4585,28
20230802,135500,128111630,4585,4585,4585,4585,4
20230802,135400,128093290,4585,4585,4585,4585,15
20230802,135300,128024515,4585,4585,4585,4585,0
20230802,135200,128024515,4585,4585,4585,4585,31
20230802,135100,127882380,4585,4585,4585,4585,0
20230802,135000,127882380,4585,4585,4590,4585,17
20230802,134900,127804420,4585,4585,4590,4585,39
20230802,134800,127625600,4585,4585,4585,4585,32
20230802,134700,127478880,4585,4585,4585,4585,14
20230802,134600,127414690,4585,4585,4585,4585,0
20230802,134500,127414690,4585,4585,4585,4585,39
20230802,134400,127235875,4585,4585,4585,4585,4
20230802,134300,127217535,4585,4585,4585,4585,15
20230802,134200,127148760,4585,4585,4585,4585,3
20230802,134100,127135005,4585,4585,4585,4585,61
20230802,134000,126855320,4585,4585,4585,4585,14
20230802,133900,126791130,4585,4585,4585,4585,0
20230802,133800,126791130,4585,4585,4585,4585,134
20230802,133700,126176740,4585,4585,4585,4585,4
20230802,133600,126158400,4585,4585,4585,4585,15
20230802,133500,126089625,4585,4585,4585,4585,4
20230802,133400,126071285,4585,4585,4585,4585,384
20230802,133300,124310645,4585,4585,4585,4585,1186
20230802,133200,118872835,4585,4585,4585,4585,14
20230802,133100,118808645,4585,4585,4585,4585,10
20230802,133000,118762795,4585,4585,4585,4585,23
20230802,132900,118657340,4585,4585,4585,4585,15
20230802,132800,118588565,4585,4585,4585,4585,4
20230802,132700,118570225,4585,4585,4585,4585,48
20230802,132600,118350145,4585,4585,4585,4585,4
20230802,132500,118331805,4585,4585,4585,4585,14
20230802,132400,118267615,4585,4585,4585,4585,2
20230802,132300,118258445,4585,4585,4585,4585,265
20230802,132200,117043420,4585,4585,4585,4585,14
20230802,132100,116979230,4585,4585,4585,4585,4
20230802,132000,116960890,4585,4585,4585,4585,13
20230802,131900,116901285,4585,4585,4585,4585,106
20230802,131800,116415275,4585,4585,4585,4585,15
20230802,131700,116346500,4585,4585,4585,4585,0
20230802,131600,116346500,4585,4585,4585,4585,13
20230802,131500,116286895,4585,4585,4585,4585,136
20230802,131400,115663335,4585,4590,4590,4585,414
20230802,131300,113763145,4585,4585,4585,4585,19
20230802,131200,113676030,4585,4585,4585,4585,4
20230802,131100,113657690,4590,4590,4590,4590,96
20230802,131000,113217050,4590,4585,4590,4585,7
20230802,130900,113184935,4585,4585,4585,4585,10
20230802,130800,113139085,4585,4585,4585,4585,25
20230802,130700,113024460,4585,4585,4585,4585,14
20230802,130600,112960270,4585,4585,4585,4585,15
20230802,130500,112891495,4585,4585,4585,4585,6
20230802,130400,112863985,4585,4585,4585,4585,43
20230802,130300,112666830,4585,4585,4585,4585,0
20230802,130200,112666830,4585,4585,4585,4585,10
20230802,130100,112620980,4585,4585,4585,4585,52
20230802,130000,112382560,4585,4585,4585,4585,10
20230802,125900,112336710,4585,4585,4585,4585,0
20230802,125800,112336710,4585,4585,4585,4585,11
20230802,125700,112286275,4585,4585,4585,4585,163
20230802,125600,111538920,4585,4585,4585,4585,0
20230802,125500,111538920,4585,4585,4585,4585,10
20230802,125400,111493070,4585,4585,4585,4585,0
20230802,125300,111493070,4585,4585,4595,4585,510
20230802,125200,109154630,4585,4585,4585,4585,0
20230802,125100,109154630,4585,4585,4585,4585,10
20230802,125000,109108780,4585,4585,4585,4585,10
20230802,124900,109062930,4585,4585,4585,4585,10
20230802,124800,109017080,4585,4585,4585,4585,10
20230802,124700,108971230,4585,4585,4585,4585,0
20230802,124600,108971230,4585,4585,4585,4585,24
20230802,124500,108861190,4585,4585,4585,4585,0
20230802,124400,108861190,4585,4585,4585,4585,10
20230802,124300,108815340,4585,4585,4585,4585,1
20230802,124200,108810755,4585,4585,4585,4585,19
20230802,124100,108723640,4585,4585,4585,4585,0
20230802,124000,108723640,4585,4585,4585,4585,11
20230802,123900,108673205,4585,4595,4595,4585,11
20230802,123800,108622760,4585,4585,4585,4585,10
20230802,123700,108576910,4585,4585,4585,4585,10
20230802,123600,108531060,4585,4585,4585,4585,0
20230802,123500,108531060,4585,4585,4585,4585,21
20230802,123400,108434775,4585,4585,4585,4585,0
20230802,123300,108434775,4585,4585,4585,4585,10
20230802,123200,108388925,4585,4585,4585,4585,0
20230802,123100,108388925,4585,4585,4585,4585,26
20230802,123000,108269715,4585,4585,4585,4585,10
20230802,122900,108223865,4585,4585,4585,4585,0
20230802,122800,108223865,4585,4585,4585,4585,11
20230802,122700,108173430,4585,4585,4585,4585,32
20230802,122600,108026710,4585,4580,4585,4580,14
20230802,122500,107962570,4580,4580,4580,4580,0
20230802,122400,107962570,4580,4585,4585,4580,91
20230802,122300,107545385,4585,4585,4585,4585,0
20230802,122200,107545385,4585,4585,4585,4585,19
20230802,122100,107458270,4585,4580,4585,4580,14
20230802,122000,107394135,4585,4580,4585,4580,250
20230802,121900,106249130,4580,4585,4585,4580,110
20230802,121800,105744830,4580,4580,4580,4580,0
20230802,121700,105744830,4580,4580,4580,4580,10
20230802,121600,105699030,4580,4580,4580,4580,272
20230802,121500,104453270,4580,4585,4585,4580,111
20230802,121400,103944390,4580,4580,4580,4580,10
20230802,121300,103898590,4580,4580,4580,4580,271
20230802,121200,102657410,4580,4580,4580,4580,10
20230802,121100,102611610,4585,4585,4585,4585,100
20230802,121000,102153110,4580,4580,4580,4580,11
20230802,120900,102102730,4585,4585,4585,4585,9
20230802,120800,102061465,4585,4585,4585,4585,91
20230802,120700,101644230,4580,4580,4580,4580,0
20230802,120600,101644230,4580,4580,4580,4580,10
20230802,120500,101598430,4580,4580,4580,4580,283
20230802,120400,100302290,4585,4585,4585,4585,100
20230802,120300,99843790,4580,4580,4580,4580,10
20230802,120200,99797990,4585,4585,4585,4585,0
20230802,120100,99797990,4585,4585,4585,4585,100
20230802,120000,99339490,4580,4580,4580,4580,0
20230802,115900,99339490,4580,4580,4580,4580,11
20230802,115800,99289110,4580,4580,4580,4580,271
20230802,115700,98047930,4580,4580,4580,4580,130
20230802,115600,97452530,4575,4575,4575,4575,10
20230802,115500,97406780,4580,4580,4580,4580,0
20230802,115400,97406780,4580,4585,4585,4580,193
20230802,115300,96522805,4585,4585,4585,4585,93
20230802,115200,96096400,4580,4580,4580,4580,11
20230802,115100,96046020,4580,4580,4580,4580,0
20230802,115000,96046020,4580,4580,4580,4580,281
20230802,114900,94759040,4585,4585,4585,4585,100
20230802,114800,94300540,4580,4580,4580,4580,20
20230802,114700,94208940,4585,4585,4585,4585,100
20230802,114600,93750440,4580,4580,4580,4580,0
20230802,114500,93750440,4580,4580,4580,4580,11
20230802,114400,93700060,4580,4580,4580,4580,0
20230802,114300,93700060,4580,4585,4585,4580,281
20230802,114200,92412580,4580,4580,4580,4580,0
20230802,114100,92412580,4580,4580,4580,4580,10
20230802,114000,92366780,4595,4585,4595,4585,195
20230802,113900,91470765,4575,4580,4580,4575,282
20230802,113800,90179260,4580,4590,4590,4580,7263
20230802,113700,56880495,4590,4590,4590,4590,1
20230802,113600,56875905,4590,4590,4590,4590,10
20230802,113500,56830005,4595,4595,4595,4595,1
20230802,113400,56825410,4590,4590,4590,4590,11
20230802,113300,56774920,4590,4590,4590,4590,0
20230802,113200,56774920,4590,4590,4590,4590,24
20230802,113100,56664760,4590,4590,4590,4590,10
20230802,113000,56618860,4590,4590,4590,4590,16
20230802,112900,56545420,4585,4585,4585,4585,10
20230802,112800,56499570,4585,4585,4585,4585,12
20230802,112700,56444550,4585,4585,4585,4585,11
20230802,112600,56394115,4585,4585,4585,4585,0
20230802,112500,56394115,4585,4585,4585,4585,28
20230802,112400,56265735,4585,4585,4585,4585,0
20230802,112300,56265735,4585,4585,4585,4585,10
20230802,112200,56219885,4590,4590,4590,4590,15
20230802,112100,56151035,4590,4590,4590,4590,36
20230802,112000,55985795,4590,4590,4590,4590,99
20230802,111900,55531385,4590,4590,4590,4590,0
20230802,111800,55531385,4590,4590,4590,4590,10
20230802,111700,55485485,4590,4590,4590,4590,12
20230802,111600,55430405,4590,4590,4590,4590,11
20230802,111500,55379915,4590,4590,4590,4590,0
20230802,111400,55379915,4590,4590,4590,4590,29
20230802,111300,55246805,4590,4590,4590,4590,10
20230802,111200,55200905,4590,4590,4590,4590,0
20230802,111100,55200905,4590,4590,4590,4590,10
20230802,111000,55155005,4590,4590,4590,4590,40
20230802,110900,54971405,4590,4590,4590,4590,11
20230802,110800,54920915,4590,4590,4590,4590,0
20230802,110700,54920915,4590,4590,4590,4590,30
20230802,110600,54783215,4590,4590,4590,4590,286
20230802,110500,53470475,4585,4585,4585,4585,10
20230802,110400,53424625,4585,4585,4585,4585,10
20230802,110300,53378775,4590,4590,4590,4590,85
20230802,110200,52988625,4590,4595,4595,4590,13
20230802,110100,52928945,4590,4590,4590,4590,0
20230802,110000,52928945,4590,4590,4590,4590,10
20230802,105900,52883045,4590,4585,4590,4585,191
20230802,105800,52006845,4585,4590,4590,4585,240
20230802,105700,50905295,4590,4590,4590,4590,30
20230802,105600,50767595,4585,4590,4590,4585,44
20230802,105500,50565690,4585,4585,4585,4585,21
20230802,105400,50469405,4585,4585,4585,4585,1
20230802,105300,50464820,4590,4585,4590,4585,12
20230802,105200,50409790,4585,4585,4585,4585,0
20230802,105100,50409790,4585,4585,4585,4585,25
20230802,105000,50295165,4585,4585,4585,4585,0
20230802,104900,50295165,4585,4585,4585,4585,10
20230802,104800,50249315,4585,4585,4585,4585,26
20230802,104700,50130105,4585,4585,4585,4585,10
20230802,104600,50084255,4585,4585,4585,4585,10
20230802,104500,50038405,4585,4585,4585,4585,0
20230802,104400,50038405,4585,4585,4585,4585,78
20230802,104300,49680775,4585,4585,4585,4585,0
20230802,104200,49680775,4585,4585,4585,4585,10
20230802,104100,49634925,4585,4585,4585,4585,63
20230802,104000,49346070,4580,4585,4585,4580,348
20230802,103900,47751230,4585,4580,4585,4580,111
20230802,103800,47242350,4580,4580,4580,4580,0
20230802,103700,47242350,4580,4580,4580,4580,151
20230802,103600,46550770,4585,4585,4585,4585,5
20230802,103500,46527845,4585,4580,4585,4580,110
20230802,103400,46023545,4580,4580,4580,4580,0
20230802,103300,46023545,4580,4585,4585,4580,480
20230802,103200,43822795,4585,4585,4585,4585,0
20230802,103100,43822795,4585,4585,4585,4585,11
20230802,103000,43772360,4590,4585,4590,4585,510
20230802,102900,41431510,4585,4585,4585,4585,84
20230802,102800,41046370,4585,4585,4585,4585,10
20230802,102700,41000520,4585,4585,4585,4585,0
20230802,102600,41000520,4585,4585,4585,4585,253
20230802,102500,39840515,4585,4585,4585,4585,12
20230802,102400,39785495,4585,4585,4585,4580,163
20230802,102300,39038190,4585,4585,4585,4585,551
20230802,102200,36511855,4585,4585,4585,4585,25
20230802,102100,36397230,4585,4585,4585,4585,31
20230802,102000,36255095,4585,4585,4585,4585,0
20230802,101900,36255095,4585,4585,4585,4585,10
20230802,101800,36209245,4585,4585,4585,4585,6
20230802,101700,36181735,4585,4585,4585,4585,10
20230802,101600,36135885,4585,4585,4585,4585,0
20230802,101500,36135885,4585,4590,4590,4585,14
20230802,101400,36071675,4585,4585,4585,4585,0
20230802,101300,36071675,4585,4585,4585,4585,11
20230802,101200,36021240,4585,4585,4585,4585,10
20230802,101100,35975390,4585,4585,4585,4585,51
20230802,101000,35741555,4585,4585,4585,4585,10
20230802,100900,35695705,4585,4585,4585,4585,80
20230802,100800,35328905,4580,4580,4580,4580,11
20230802,100700,35278525,4580,4580,4580,4580,67
20230802,100600,34971665,4580,4580,4580,4580,10
20230802,100500,34925865,4585,4580,4585,4580,101
20230802,100400,34462785,4580,4580,4580,4580,113
20230802,100300,33945245,4580,4580,4580,4580,10
20230802,100200,33899445,4585,4585,4585,4585,200
20230802,100100,32982445,4580,4580,4580,4580,11
20230802,100000,32932065,4580,4580,4580,4580,124
20230802,095900,32364145,4580,4585,4585,4580,110
20230802,095800,31859845,4585,4585,4585,4585,200
20230802,095700,30942845,4580,4580,4580,4580,10
20230802,095600,30897045,4580,4580,4580,4580,95
20230802,095500,30461945,4585,4585,4585,4585,0
20230802,095400,30461945,4585,4580,4585,4580,110
20230802,095300,29957645,4580,4580,4580,4580,161
20230802,095200,29220265,4580,4580,4580,4580,10
20230802,095100,29174465,4580,4585,4585,4580,110
20230802,095000,28670165,4585,4585,4585,4585,362
20230802,094900,27010395,4585,4585,4585,4585,55
20230802,094800,26758220,4585,4585,4585,4585,11
20230802,094700,26707785,4585,4585,4585,4585,10
20230802,094600,26661935,4585,4585,4585,4585,0
20230802,094500,26661935,4585,4585,4585,4585,171
20230802,094400,25877900,4585,4585,4585,4585,0
20230802,094300,25877900,4585,4585,4585,4585,11
20230802,094200,25827465,4585,4585,4585,4585,0
20230802,094100,25827465,4585,4585,4585,4585,236
20230802,094000,24745405,4585,4585,4585,4585,0
20230802,093900,24745405,4585,4585,4585,4585,10
20230802,093800,24699555,4585,4590,4590,4585,360
20230802,093700,23048220,4590,4590,4590,4590,0
20230802,093600,23048220,4590,4585,4590,4585,20
20230802,093500,22956470,4590,4590,4590,4590,10
20230802,093400,22910570,4585,4585,4585,4585,213
20230802,093300,21933965,4590,4585,4590,4585,47
20230802,093200,21718425,4580,4585,4585,4580,110
20230802,093100,21214125,4580,4585,4585,4580,1504
20230802,093000,14325785,4585,4585,4585,4585,5
20230802,092900,14302860,4585,4585,4585,4580,210
20230802,092800,13341010,4585,4580,4585,4580,100
20230802,092700,12882535,4580,4580,4580,4580,140
20230802,092600,12241335,4585,4585,4585,4585,252
20230802,092500,11085915,4585,4585,4585,4585,72
20230802,092400,10755795,4585,4585,4585,4585,1
20230802,092300,10751210,4580,4580,4580,4580,87
20230802,092200,10352750,4580,4580,4580,4580,0
20230802,092100,10352750,4580,4580,4585,4580,148
20230802,092000,9674410,4580,4580,4580,4580,10
20230802,091900,9628610,4585,4585,4585,4585,89
20230802,091800,9220545,4585,4585,4585,4585,11
20230802,091700,9170110,4580,4580,4580,4580,0
20230802,091600,9170110,4580,4585,4585,4580,210
20230802,091500,8207310,4585,4585,4585,4585,0
20230802,091400,8207310,4585,4585,4585,4585,100
20230802,091300,7748810,4580,4580,4580,4580,11
20230802,091200,7698430,4580,4580,4580,4580,200
20230802,091100,6782430,4585,4585,4585,4585,0
20230802,091000,6782430,4585,4585,4585,4585,200
20230802,090900,5865430,4585,4585,4585,4585,0
20230802,090800,5865430,4585,4585,4585,4585,30
20230802,090700,5727880,4585,4585,4585,4585,550
20230802,090600,3206130,4590,4590,4590,4590,72
20230802,090500,2875650,4590,4590,4590,4590,44
20230802,090400,2673690,4590,4590,4590,4590,0
20230802,090300,2673690,4590,4590,4590,4590,0
20230802,090200,2673690,4590,4590,4590,4590,10
20230802,090100,2627790,4590,4595,4595,4590,139
20230802,090000,1989635,4595,4595,4595,4595,433