KissMeData/395400/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,205400,576773030,4580,4580,4580,4580,5001
20230802,205300,576773030,4580,4580,4580,4580,0
20230802,205200,576773030,4580,4580,4580,4580,0
20230802,205100,576773030,4580,4580,4580,4580,0
20230802,205000,576773030,4580,4580,4580,4580,0
20230802,204900,576773030,4580,4580,4580,4580,0
20230802,204800,576773030,4580,4580,4580,4580,0
20230802,204700,576773030,4580,4580,4580,4580,0
20230802,204600,576773030,4580,4580,4580,4580,0
20230802,204500,576773030,4580,4580,4580,4580,0
20230802,204400,576773030,4580,4580,4580,4580,0
20230802,204300,576773030,4580,4580,4580,4580,0
20230802,204200,576773030,4580,4580,4580,4580,0
20230802,204100,576773030,4580,4580,4580,4580,0
20230802,204000,576773030,4580,4580,4580,4580,0
20230802,203900,576773030,4580,4580,4580,4580,0
20230802,203800,576773030,4580,4580,4580,4580,0
20230802,203700,576773030,4580,4580,4580,4580,0
20230802,203600,576773030,4580,4580,4580,4580,0
20230802,203500,576773030,4580,4580,4580,4580,0
20230802,203400,576773030,4580,4580,4580,4580,0
20230802,203300,576773030,4580,4580,4580,4580,0
20230802,203200,576773030,4580,4580,4580,4580,0
20230802,203100,576773030,4580,4580,4580,4580,0
20230802,203000,576773030,4580,4580,4580,4580,0
20230802,202900,576773030,4580,4580,4580,4580,0
20230802,202800,576773030,4580,4580,4580,4580,0
20230802,202700,576773030,4580,4580,4580,4580,0
20230802,202600,576773030,4580,4580,4580,4580,0
20230802,202500,576773030,4580,4580,4580,4580,0
20230802,202400,576773030,4580,4580,4580,4580,5001
20230802,202300,576773030,4580,4580,4580,4580,0
20230802,202200,576773030,4580,4580,4580,4580,0
20230802,202100,576773030,4580,4580,4580,4580,0
20230802,202000,576773030,4580,4580,4580,4580,0
20230802,201900,576773030,4580,4580,4580,4580,0
20230802,201800,576773030,4580,4580,4580,4580,0
20230802,201700,576773030,4580,4580,4580,4580,0
20230802,201600,576773030,4580,4580,4580,4580,0
20230802,201500,576773030,4580,4580,4580,4580,0
20230802,201400,576773030,4580,4580,4580,4580,0
20230802,201300,576773030,4580,4580,4580,4580,0
20230802,201200,576773030,4580,4580,4580,4580,0
20230802,201100,576773030,4580,4580,4580,4580,0
20230802,201000,576773030,4580,4580,4580,4580,0
20230802,200900,576773030,4580,4580,4580,4580,0
20230802,200800,576773030,4580,4580,4580,4580,0
20230802,200700,576773030,4580,4580,4580,4580,0
20230802,200600,576773030,4580,4580,4580,4580,0
20230802,200500,576773030,4580,4580,4580,4580,0
20230802,200400,576773030,4580,4580,4580,4580,0
20230802,200300,576773030,4580,4580,4580,4580,0
20230802,200200,576773030,4580,4580,4580,4580,0
20230802,200100,576773030,4580,4580,4580,4580,0
20230802,200000,576773030,4580,4580,4580,4580,0
20230802,195900,576773030,4580,4580,4580,4580,0
20230802,195800,576773030,4580,4580,4580,4580,0
20230802,195700,576773030,4580,4580,4580,4580,0
20230802,195600,576773030,4580,4580,4580,4580,0
20230802,195500,576773030,4580,4580,4580,4580,0
20230802,195400,576773030,4580,4580,4580,4580,5001
20230802,195300,576773030,4580,4580,4580,4580,0
20230802,195200,576773030,4580,4580,4580,4580,0
20230802,195100,576773030,4580,4580,4580,4580,0
20230802,195000,576773030,4580,4580,4580,4580,0
20230802,194900,576773030,4580,4580,4580,4580,0
20230802,194800,576773030,4580,4580,4580,4580,0
20230802,194700,576773030,4580,4580,4580,4580,0
20230802,194600,576773030,4580,4580,4580,4580,0
20230802,194500,576773030,4580,4580,4580,4580,0
20230802,194400,576773030,4580,4580,4580,4580,0
20230802,194300,576773030,4580,4580,4580,4580,0
20230802,194200,576773030,4580,4580,4580,4580,0
20230802,194100,576773030,4580,4580,4580,4580,0
20230802,194000,576773030,4580,4580,4580,4580,0
20230802,193900,576773030,4580,4580,4580,4580,0
20230802,193800,576773030,4580,4580,4580,4580,0
20230802,193700,576773030,4580,4580,4580,4580,0
20230802,193600,576773030,4580,4580,4580,4580,0
20230802,193500,576773030,4580,4580,4580,4580,0
20230802,193400,576773030,4580,4580,4580,4580,0
20230802,193300,576773030,4580,4580,4580,4580,0
20230802,193200,576773030,4580,4580,4580,4580,0
20230802,193100,576773030,4580,4580,4580,4580,0
20230802,193000,576773030,4580,4580,4580,4580,0
20230802,192900,576773030,4580,4580,4580,4580,0
20230802,192800,576773030,4580,4580,4580,4580,0
20230802,192700,576773030,4580,4580,4580,4580,0
20230802,192600,576773030,4580,4580,4580,4580,0
20230802,192500,576773030,4580,4580,4580,4580,0
20230802,192400,576773030,4580,4580,4580,4580,5001
20230802,192300,576773030,4580,4580,4580,4580,0
20230802,192200,576773030,4580,4580,4580,4580,0
20230802,192100,576773030,4580,4580,4580,4580,0
20230802,192000,576773030,4580,4580,4580,4580,0
20230802,191900,576773030,4580,4580,4580,4580,0
20230802,191800,576773030,4580,4580,4580,4580,0
20230802,191700,576773030,4580,4580,4580,4580,0
20230802,191600,576773030,4580,4580,4580,4580,0
20230802,191500,576773030,4580,4580,4580,4580,0
20230802,191400,576773030,4580,4580,4580,4580,0
20230802,191300,576773030,4580,4580,4580,4580,0
20230802,191200,576773030,4580,4580,4580,4580,0
20230802,191100,576773030,4580,4580,4580,4580,0
20230802,191000,576773030,4580,4580,4580,4580,0
20230802,190900,576773030,4580,4580,4580,4580,0
20230802,190800,576773030,4580,4580,4580,4580,0
20230802,190700,576773030,4580,4580,4580,4580,0
20230802,190600,576773030,4580,4580,4580,4580,0
20230802,190500,576773030,4580,4580,4580,4580,0
20230802,190400,576773030,4580,4580,4580,4580,0
20230802,190300,576773030,4580,4580,4580,4580,0
20230802,190200,576773030,4580,4580,4580,4580,0
20230802,190100,576773030,4580,4580,4580,4580,0
20230802,190000,576773030,4580,4580,4580,4580,0
20230802,185900,576773030,4580,4580,4580,4580,0
20230802,185800,576773030,4580,4580,4580,4580,0
20230802,185700,576773030,4580,4580,4580,4580,0
20230802,185600,576773030,4580,4580,4580,4580,0
20230802,185500,576773030,4580,4580,4580,4580,0
20230802,185400,576773030,4580,4580,4580,4580,5001
20230802,185300,576773030,4580,4580,4580,4580,0
20230802,185200,576773030,4580,4580,4580,4580,0
20230802,185100,576773030,4580,4580,4580,4580,0
20230802,185000,576773030,4580,4580,4580,4580,0
20230802,184900,576773030,4580,4580,4580,4580,0
20230802,184800,576773030,4580,4580,4580,4580,0
20230802,184700,576773030,4580,4580,4580,4580,0
20230802,184600,576773030,4580,4580,4580,4580,0
20230802,184500,576773030,4580,4580,4580,4580,0
20230802,184400,576773030,4580,4580,4580,4580,0
20230802,184300,576773030,4580,4580,4580,4580,0
20230802,184200,576773030,4580,4580,4580,4580,0
20230802,184100,576773030,4580,4580,4580,4580,0
20230802,184000,576773030,4580,4580,4580,4580,0
20230802,183900,576773030,4580,4580,4580,4580,0
20230802,183800,576773030,4580,4580,4580,4580,0
20230802,183700,576773030,4580,4580,4580,4580,0
20230802,183600,576773030,4580,4580,4580,4580,0
20230802,183500,576773030,4580,4580,4580,4580,0
20230802,183400,576773030,4580,4580,4580,4580,0
20230802,183300,576773030,4580,4580,4580,4580,0
20230802,183200,576773030,4580,4580,4580,4580,0
20230802,183100,576773030,4580,4580,4580,4580,0
20230802,183000,576773030,4580,4580,4580,4580,0
20230802,182900,576773030,4580,4580,4580,4580,0
20230802,182800,576773030,4580,4580,4580,4580,0
20230802,182700,576773030,4580,4580,4580,4580,0
20230802,182600,576773030,4580,4580,4580,4580,0
20230802,182500,576773030,4580,4580,4580,4580,0
20230802,182400,576773030,4580,4580,4580,4580,5001
20230802,182300,576773030,4580,4580,4580,4580,0
20230802,182200,576773030,4580,4580,4580,4580,0
20230802,182100,576773030,4580,4580,4580,4580,0
20230802,182000,576773030,4580,4580,4580,4580,0
20230802,181900,576773030,4580,4580,4580,4580,0
20230802,181800,576773030,4580,4580,4580,4580,0
20230802,181700,576773030,4580,4580,4580,4580,0
20230802,181600,576773030,4580,4580,4580,4580,0
20230802,181500,576773030,4580,4580,4580,4580,0
20230802,181400,576773030,4580,4580,4580,4580,0
20230802,181300,576773030,4580,4580,4580,4580,0
20230802,181200,576773030,4580,4580,4580,4580,0
20230802,181100,576773030,4580,4580,4580,4580,0
20230802,181000,576773030,4580,4580,4580,4580,0
20230802,180900,576773030,4580,4580,4580,4580,0
20230802,180800,576773030,4580,4580,4580,4580,0
20230802,180700,576773030,4580,4580,4580,4580,0
20230802,180600,576773030,4580,4580,4580,4580,0
20230802,180500,576773030,4580,4580,4580,4580,0
20230802,180400,576773030,4580,4580,4580,4580,0
20230802,180300,576773030,4580,4580,4580,4580,0
20230802,180200,576773030,4580,4580,4580,4580,0
20230802,180100,576773030,4580,4580,4580,4580,0
20230802,180000,576773030,4580,4580,4580,4580,0
20230802,175900,576773030,4580,4580,4580,4580,0
20230802,175800,576773030,4580,4580,4580,4580,0
20230802,175700,576773030,4580,4580,4580,4580,0
20230802,175600,576773030,4580,4580,4580,4580,0
20230802,175500,576773030,4580,4580,4580,4580,0
20230802,175400,576773030,4580,4580,4580,4580,5001
20230802,175300,576773030,4580,4580,4580,4580,0
20230802,175200,576773030,4580,4580,4580,4580,0
20230802,175100,576773030,4580,4580,4580,4580,0
20230802,175000,576773030,4580,4580,4580,4580,0
20230802,174900,576773030,4580,4580,4580,4580,0
20230802,174800,576773030,4580,4580,4580,4580,0
20230802,174700,576773030,4580,4580,4580,4580,0
20230802,174600,576773030,4580,4580,4580,4580,0
20230802,174500,576773030,4580,4580,4580,4580,0
20230802,174400,576773030,4580,4580,4580,4580,0
20230802,174300,576773030,4580,4580,4580,4580,0
20230802,174200,576773030,4580,4580,4580,4580,0
20230802,174100,576773030,4580,4580,4580,4580,0
20230802,174000,576773030,4580,4580,4580,4580,0
20230802,173900,576773030,4580,4580,4580,4580,0
20230802,173800,576773030,4580,4580,4580,4580,0
20230802,173700,576773030,4580,4580,4580,4580,0
20230802,173600,576773030,4580,4580,4580,4580,0
20230802,173500,576773030,4580,4580,4580,4580,0
20230802,173400,576773030,4580,4580,4580,4580,0
20230802,173300,576773030,4580,4580,4580,4580,0
20230802,173200,576773030,4580,4580,4580,4580,0
20230802,173100,576773030,4580,4580,4580,4580,0
20230802,173000,576773030,4580,4580,4580,4580,0
20230802,172900,576773030,4580,4580,4580,4580,0
20230802,172800,576773030,4580,4580,4580,4580,0
20230802,172700,576773030,4580,4580,4580,4580,0
20230802,172600,576773030,4580,4580,4580,4580,0
20230802,172500,576773030,4580,4580,4580,4580,0
20230802,172400,576773030,4580,4580,4580,4580,5001
20230802,172300,576773030,4580,4580,4580,4580,0
20230802,172200,576773030,4580,4580,4580,4580,0
20230802,172100,576773030,4580,4580,4580,4580,0
20230802,172000,576773030,4580,4580,4580,4580,0
20230802,171900,576773030,4580,4580,4580,4580,0
20230802,171800,576773030,4580,4580,4580,4580,0
20230802,171700,576773030,4580,4580,4580,4580,0
20230802,171600,576773030,4580,4580,4580,4580,0
20230802,171500,576773030,4580,4580,4580,4580,0
20230802,171400,576773030,4580,4580,4580,4580,0
20230802,171300,576773030,4580,4580,4580,4580,0
20230802,171200,576773030,4580,4580,4580,4580,0
20230802,171100,576773030,4580,4580,4580,4580,0
20230802,171000,576773030,4580,4580,4580,4580,0
20230802,170900,576773030,4580,4580,4580,4580,0
20230802,170800,576773030,4580,4580,4580,4580,0
20230802,170700,576773030,4580,4580,4580,4580,0
20230802,170600,576773030,4580,4580,4580,4580,0
20230802,170500,576773030,4580,4580,4580,4580,0
20230802,170400,576773030,4580,4580,4580,4580,0
20230802,170300,576773030,4580,4580,4580,4580,0
20230802,170200,576773030,4580,4580,4580,4580,0
20230802,170100,576773030,4580,4580,4580,4580,0
20230802,170000,576773030,4580,4580,4580,4580,0
20230802,165900,576773030,4580,4580,4580,4580,0
20230802,165800,576773030,4580,4580,4580,4580,0
20230802,165700,576773030,4580,4580,4580,4580,0
20230802,165600,576773030,4580,4580,4580,4580,0
20230802,165500,576773030,4580,4580,4580,4580,0
20230802,165400,576773030,4580,4580,4580,4580,5001
20230802,165300,576773030,4580,4580,4580,4580,0
20230802,165200,576773030,4580,4580,4580,4580,0
20230802,165100,576773030,4580,4580,4580,4580,0
20230802,165000,576773030,4580,4580,4580,4580,0
20230802,164900,576773030,4580,4580,4580,4580,0
20230802,164800,576773030,4580,4580,4580,4580,0
20230802,164700,576773030,4580,4580,4580,4580,0
20230802,164600,576773030,4580,4580,4580,4580,0
20230802,164500,576773030,4580,4580,4580,4580,0
20230802,164400,576773030,4580,4580,4580,4580,0
20230802,164300,576773030,4580,4580,4580,4580,0
20230802,164200,576773030,4580,4580,4580,4580,0
20230802,164100,576773030,4580,4580,4580,4580,0
20230802,164000,576773030,4580,4580,4580,4580,0
20230802,163900,576773030,4580,4580,4580,4580,0
20230802,163800,576773030,4580,4580,4580,4580,0
20230802,163700,576773030,4580,4580,4580,4580,0
20230802,163600,576773030,4580,4580,4580,4580,0
20230802,163500,576773030,4580,4580,4580,4580,0
20230802,163400,576773030,4580,4580,4580,4580,0
20230802,163300,576773030,4580,4580,4580,4580,0
20230802,163200,576773030,4580,4580,4580,4580,0
20230802,163100,576773030,4580,4580,4580,4580,0
20230802,163000,576773030,4580,4580,4580,4580,0
20230802,162900,576773030,4580,4580,4580,4580,0
20230802,162800,576773030,4580,4580,4580,4580,0
20230802,162700,576773030,4580,4580,4580,4580,0
20230802,162600,576773030,4580,4580,4580,4580,0
20230802,162500,576773030,4580,4580,4580,4580,0
20230802,162400,576773030,4580,4580,4580,4580,5001
20230802,162300,576773030,4580,4580,4580,4580,0
20230802,162200,576773030,4580,4580,4580,4580,0
20230802,162100,576773030,4580,4580,4580,4580,0
20230802,162000,576773030,4580,4580,4580,4580,0
20230802,161900,576773030,4580,4580,4580,4580,0
20230802,161800,576773030,4580,4580,4580,4580,0
20230802,161700,576773030,4580,4580,4580,4580,0
20230802,161600,576773030,4580,4580,4580,4580,0
20230802,161500,576773030,4580,4580,4580,4580,0
20230802,161400,576773030,4580,4580,4580,4580,0
20230802,161300,576773030,4580,4580,4580,4580,0
20230802,161200,576773030,4580,4580,4580,4580,0
20230802,161100,576773030,4580,4580,4580,4580,0
20230802,161000,576773030,4580,4580,4580,4580,0
20230802,160900,576773030,4580,4580,4580,4580,0
20230802,160800,576773030,4580,4580,4580,4580,0
20230802,160700,576773030,4580,4580,4580,4580,0
20230802,160600,576773030,4580,4580,4580,4580,0
20230802,160500,576773030,4580,4580,4580,4580,0
20230802,160400,576773030,4580,4580,4580,4580,0
20230802,160300,576773030,4580,4580,4580,4580,0
20230802,160200,576773030,4580,4580,4580,4580,0
20230802,160100,576773030,4580,4580,4580,4580,0
20230802,160000,576773030,4580,4580,4580,4580,0
20230802,155900,576773030,4580,4580,4580,4580,0
20230802,155800,576773030,4580,4580,4580,4580,0
20230802,155700,576773030,4580,4580,4580,4580,0
20230802,155600,576773030,4580,4580,4580,4580,0
20230802,155500,576773030,4580,4580,4580,4580,0
20230802,155400,576773030,4580,4580,4580,4580,5001
20230802,155300,576773030,4580,4580,4580,4580,0
20230802,155200,576773030,4580,4580,4580,4580,0
20230802,155100,576773030,4580,4580,4580,4580,0
20230802,155000,576773030,4580,4580,4580,4580,0
20230802,154900,576773030,4580,4580,4580,4580,0
20230802,154800,576773030,4580,4580,4580,4580,0
20230802,154700,576773030,4580,4580,4580,4580,0
20230802,154600,576773030,4580,4580,4580,4580,0
20230802,154500,576773030,4580,4580,4580,4580,0
20230802,154400,576773030,4580,4580,4580,4580,0
20230802,154300,576773030,4580,4580,4580,4580,0
20230802,154200,576773030,4580,4580,4580,4580,0
20230802,154100,576773030,4580,4580,4580,4580,0
20230802,154000,576773030,4580,4580,4580,4580,0
20230802,153900,576773030,4580,4580,4580,4580,0
20230802,153800,576773030,4580,4580,4580,4580,0
20230802,153700,576773030,4580,4580,4580,4580,0
20230802,153600,576773030,4580,4580,4580,4580,0
20230802,153500,576773030,4580,4580,4580,4580,0
20230802,153400,576773030,4580,4580,4580,4580,0
20230802,153300,576773030,4580,4580,4580,4580,0
20230802,153200,576773030,4580,4580,4580,4580,0
20230802,153100,576773030,4580,4580,4580,4580,0
20230802,153000,576773030,4580,4580,4580,4580,5001
20230802,152900,553868450,4595,4595,4595,4595,0
20230802,152800,553868450,4595,4595,4595,4595,0
20230802,152700,553868450,4595,4595,4595,4595,0
20230802,152600,553868450,4595,4595,4595,4595,0
20230802,152500,553868450,4595,4595,4595,4595,0
20230802,152400,553868450,4595,4595,4595,4595,0
20230802,152300,553868450,4595,4595,4595,4595,0
20230802,152200,553868450,4595,4595,4595,4595,0
20230802,152100,553868450,4595,4595,4595,4595,0
20230802,152000,553868450,4595,4595,4595,4595,0
20230802,151900,553868450,4595,4595,4595,4595,234
20230802,151800,552793220,4590,4590,4595,4590,272
20230802,151700,551544715,4595,4590,4595,4590,29
20230802,151600,551411465,4590,4595,4595,4590,162
20230802,151500,550667120,4590,4590,4590,4590,29
20230802,151400,550534010,4590,4590,4590,4590,200
20230802,151300,549616010,4590,4585,4590,4585,458
20230802,151200,547513985,4590,4590,4590,4590,6
20230802,151100,547486445,4585,4585,4585,4585,176
20230802,151000,546679485,4585,4585,4590,4585,212
20230802,150900,545706830,4590,4590,4590,4585,17
20230802,150800,545628830,4590,4590,4590,4590,18
20230802,150700,545546210,4590,4585,4590,4585,145
20230802,150600,544881245,4585,4590,4590,4585,228
20230802,150500,543835790,4590,4590,4590,4585,72
20230802,150400,543505365,4585,4585,4585,4585,57
20230802,150300,543244020,4585,4590,4590,4585,66
20230802,150200,542941120,4590,4590,4590,4590,146
20230802,150100,542270980,4590,4590,4595,4590,401
20230802,150000,540430385,4590,4590,4595,4590,82
20230802,145900,540053695,4595,4590,4595,4590,533
20230802,145800,537607220,4590,4590,4595,4590,211
20230802,145700,536638070,4590,4590,4590,4590,48
20230802,145600,536417750,4590,4590,4595,4590,76
20230802,145500,536068880,4590,4595,4595,4590,392
20230802,145400,534269560,4595,4595,4595,4595,7
20230802,145300,534237395,4590,4595,4595,4590,200
20230802,145200,533318840,4595,4595,4595,4595,57
20230802,145100,533056925,4595,4590,4595,4590,453
20230802,145000,530977605,4595,4595,4595,4590,74
20230802,144900,530637865,4590,4590,4595,4590,56
20230802,144800,530380780,4590,4590,4595,4590,205
20230802,144700,529439820,4590,4595,4595,4590,193
20230802,144600,528553395,4590,4590,4590,4590,292
20230802,144500,527213115,4590,4580,4590,4580,216
20230802,144400,526223060,4585,4580,4585,4580,322
20230802,144300,524746725,4585,4585,4585,4585,20
20230802,144200,524655025,4585,4580,4585,4580,132
20230802,144100,524050175,4585,4580,4585,4580,229
20230802,144000,523001230,4580,4585,4585,4580,285
20230802,143900,521695915,4585,4580,4585,4580,114
20230802,143800,521173520,4585,4580,4585,4580,25
20230802,143700,521058960,4580,4580,4580,4580,325
20230802,143600,519570460,4580,4585,4585,4580,250
20230802,143500,518424495,4580,4580,4585,4580,136
20230802,143400,517801590,4580,4580,4580,4580,450
20230802,143300,515740590,4580,4580,4585,4580,395
20230802,143200,513931440,4585,4580,4585,4580,14
20230802,143100,513867285,4580,4580,4585,4580,607
20230802,143000,511087215,4585,4580,4585,4580,212
20230802,142900,510116225,4580,4585,4585,4580,1862
20230802,142800,501588230,4580,4580,4580,4580,65
20230802,142700,501290530,4585,4580,4585,4580,29
20230802,142600,501157660,4585,4580,4585,4580,430
20230802,142500,499186140,4585,4580,4585,4580,95
20230802,142400,498750945,4580,4580,4580,4580,9
20230802,142300,498709725,4585,4580,4585,4580,323
20230802,142200,497229080,4580,4585,4585,4580,226
20230802,142100,496193995,4580,4585,4585,4580,338
20230802,142000,494644320,4585,4590,4590,4585,107
20230802,141900,494153690,4590,4590,4590,4585,420
20230802,141800,492227960,4585,4590,4590,4585,244
20230802,141700,491109190,4585,4585,4590,4585,212
20230802,141600,490136905,4590,4585,4590,4585,31
20230802,141500,489994735,4590,4590,4590,4590,1709
20230802,141400,482150425,4595,4590,4595,4590,144
20230802,141300,481489425,4595,4595,4595,4590,62
20230802,141200,481204585,4595,4590,4595,4590,112
20230802,141100,480690235,4590,4595,4600,4590,1524
20230802,141000,473684875,4595,4595,4595,4590,19
20230802,140900,473597630,4590,4600,4600,4590,170
20230802,140800,472816555,4595,4595,4595,4595,19
20230802,140700,472729250,4595,4595,4600,4590,1102
20230802,140600,467665595,4590,4590,4590,4590,69
20230802,140500,467348885,4595,4590,4595,4590,28
20230802,140400,467220330,4590,4590,4595,4590,1313
20230802,140300,461193655,4590,4585,4590,4585,229
20230802,140200,460142945,4590,4595,4595,4590,1024
20230802,140100,455442745,4595,4590,4595,4590,37
20230802,140000,455272890,4590,4595,4595,4590,74
20230802,135900,454933145,4595,4595,4595,4595,108
20230802,135800,454436885,4595,4590,4595,4590,318
20230802,135700,452976140,4590,4605,4605,4590,4338
20230802,135600,433025885,4605,4605,4610,4605,437
20230802,135500,431013470,4605,4600,4605,4600,63
20230802,135400,430723640,4605,4605,4605,4600,61
20230802,135300,430442845,4605,4605,4605,4605,502
20230802,135200,428131135,4600,4600,4605,4600,600
20230802,135100,425371110,4600,4605,4605,4600,3
20230802,135000,425357300,4605,4600,4605,4600,43
20230802,134900,425159375,4600,4605,4605,4600,73
20230802,134800,424823545,4600,4600,4600,4600,1
20230802,134700,424818945,4605,4600,4605,4600,333
20230802,134600,423285985,4600,4605,4605,4600,105
20230802,134500,422802485,4605,4605,4605,4600,32
20230802,134400,422655250,4600,4605,4605,4600,60
20230802,134300,422379245,4605,4600,4605,4600,30
20230802,134200,422241220,4605,4605,4605,4605,148
20230802,134100,421559680,4605,4600,4605,4600,262
20230802,134000,420354455,4610,4605,4610,4605,506
20230802,133900,418023760,4600,4600,4600,4600,29
20230802,133800,417890360,4600,4605,4605,4600,81
20230802,133700,417517685,4605,4605,4605,4605,24
20230802,133600,417407165,4610,4605,4610,4600,1194
20230802,133500,411903555,4605,4610,4610,4600,41
20230802,133400,411714805,4605,4600,4605,4600,1239
20230802,133300,406010215,4600,4605,4605,4600,559
20230802,133200,403438805,4605,4600,4605,4600,29
20230802,133100,403305375,4605,4600,4605,4600,244
20230802,133000,402182105,4605,4600,4605,4600,291
20230802,132900,400843480,4600,4605,4605,4600,340
20230802,132800,399279440,4600,4600,4600,4600,12
20230802,132700,399224240,4600,4600,4605,4600,266
20230802,132600,398000605,4600,4605,4605,4600,22
20230802,132500,397899395,4605,4605,4605,4600,208
20230802,132400,396941560,4605,4605,4605,4605,331
20230802,132300,395417305,4600,4605,4605,4600,35
20230802,132200,395256280,4605,4605,4605,4605,62
20230802,132100,394970770,4605,4600,4605,4600,304
20230802,132000,393571790,4605,4605,4605,4600,969
20230802,131900,389113545,4605,4605,4605,4605,145
20230802,131800,388445820,4610,4600,4610,4600,960
20230802,131700,384025065,4605,4605,4605,4600,52
20230802,131600,383785720,4605,4605,4605,4600,173
20230802,131500,382989350,4605,4605,4610,4600,68
20230802,131400,382676250,4610,4605,4610,4605,86
20230802,131300,382280195,4610,4605,4610,4605,539
20230802,131200,379796620,4600,4605,4605,4600,256
20230802,131100,378618995,4605,4605,4605,4600,77
20230802,131000,378264695,4605,4605,4605,4600,35
20230802,130900,378103570,4605,4605,4605,4600,72
20230802,130800,377772015,4605,4605,4605,4600,279
20230802,130700,376487615,4615,4605,4615,4605,924
20230802,130600,372231670,4600,4600,4605,4600,155
20230802,130500,371518660,4600,4605,4605,4600,165
20230802,130400,370759630,4605,4600,4605,4600,44
20230802,130300,370557150,4605,4600,4605,4600,13
20230802,130200,370497325,4600,4600,4605,4600,76
20230802,130100,370147715,4605,4600,4605,4600,15
20230802,130000,370078690,4605,4605,4605,4600,135
20230802,125900,369457325,4600,4600,4600,4600,29
20230802,125800,369323925,4600,4605,4610,4600,177
20230802,125700,368508320,4605,4615,4615,4605,356
20230802,125600,366866655,4610,4605,4610,4600,379
20230802,125500,365120855,4605,4605,4605,4600,62
20230802,125400,364835635,4605,4600,4605,4600,155
20230802,125300,364122270,4605,4600,4605,4600,193
20230802,125200,363233650,4605,4605,4605,4600,30
20230802,125100,363095505,4600,4600,4605,4600,87
20230802,125000,362695250,4605,4605,4605,4600,177
20230802,124900,361880225,4605,4605,4610,4600,83
20230802,124800,361498080,4605,4605,4610,4605,233
20230802,124700,360425055,4600,4605,4605,4600,118
20230802,124600,359881680,4600,4605,4610,4600,221
20230802,124500,358864350,4605,4605,4610,4605,680
20230802,124400,355732485,4605,4605,4610,4605,989
20230802,124300,351178130,4605,4605,4605,4600,62
20230802,124200,350892905,4605,4600,4605,4600,283
20230802,124100,349590820,4605,4605,4605,4605,113
20230802,124000,349070455,4600,4610,4610,4600,1921
20230802,123900,340224545,4605,4610,4610,4605,19
20230802,123800,340137045,4605,4605,4610,4605,592
20230802,123700,337410865,4605,4605,4610,4605,30
20230802,123600,337272705,4605,4605,4610,4605,12
20230802,123500,337217420,4605,4605,4610,4605,293
20230802,123400,335868145,4605,4605,4610,4605,19
20230802,123300,335780630,4605,4610,4610,4605,43
20230802,123200,335582505,4610,4610,4610,4605,164
20230802,123100,334826755,4610,4605,4610,4605,432
20230802,123000,332837385,4610,4610,4610,4605,102
20230802,122900,332367370,4610,4610,4610,4605,91
20230802,122800,331948280,4605,4610,4610,4605,25
20230802,122700,331833145,4605,4610,4610,4605,983
20230802,122600,327302900,4610,4605,4610,4605,63
20230802,122500,327012475,4605,4605,4610,4605,38
20230802,122400,326837465,4605,4610,4610,4605,182
20230802,122300,325998835,4610,4605,4610,4605,368
20230802,122200,324302465,4605,4610,4615,4605,11557
20230802,122100,271024735,4615,4610,4615,4610,69
20230802,122000,270706620,4615,4610,4615,4610,248
20230802,121900,269563255,4610,4615,4615,4610,10
20230802,121800,269517145,4610,4610,4615,4610,598
20230802,121700,266757760,4615,4610,4615,4610,28
20230802,121600,266628660,4615,4610,4615,4610,357
20230802,121500,264981520,4615,4615,4615,4610,115
20230802,121400,264450830,4615,4610,4615,4610,25
20230802,121300,264335560,4610,4610,4615,4610,749
20230802,121200,260882395,4610,4615,4615,4610,8
20230802,121100,260845480,4615,4610,4615,4610,43
20230802,121000,260647240,4615,4615,4615,4610,78
20230802,120900,260287600,4610,4610,4615,4610,246
20230802,120800,259153515,4610,4615,4615,4610,15
20230802,120700,259084355,4615,4615,4615,4610,161
20230802,120600,258341795,4615,4615,4615,4610,104
20230802,120500,257861840,4610,4610,4615,4610,324
20230802,120400,256368140,4610,4615,4615,4610,299
20230802,120300,254989725,4615,4615,4615,4610,45
20230802,120200,254782185,4615,4610,4615,4610,384
20230802,120100,253011935,4615,4610,4615,4610,37
20230802,120000,252841290,4610,4610,4615,4610,47
20230802,115900,252624480,4610,4610,4615,4610,94
20230802,115800,252191135,4615,4615,4615,4610,59
20230802,115700,251919070,4610,4610,4610,4610,12
20230802,115600,251863750,4615,4610,4615,4610,175
20230802,115500,251056975,4610,4610,4615,4610,57
20230802,115400,250794145,4610,4610,4615,4610,248
20230802,115300,249650840,4610,4610,4610,4610,79
20230802,115200,249286650,4610,4610,4610,4610,34
20230802,115100,249129910,4610,4610,4615,4610,1131
20230802,115000,243915750,4610,4610,4610,4610,438
20230802,114900,241896570,4610,4610,4610,4610,30
20230802,114800,241758270,4610,4610,4610,4610,66
20230802,114700,241454010,4610,4610,4610,4610,266
20230802,114600,240227750,4610,4610,4610,4610,7
20230802,114500,240195480,4610,4610,4610,4610,96
20230802,114400,239752920,4610,4610,4615,4610,58
20230802,114300,239485535,4610,4615,4615,4610,217
20230802,114200,238485135,4610,4610,4615,4610,179
20230802,114100,237659410,4610,4610,4610,4610,126
20230802,114000,237078550,4610,4610,4610,4610,125
20230802,113900,236502300,4615,4610,4615,4610,23
20230802,113800,236396265,4610,4610,4610,4610,7
20230802,113700,236363995,4610,4610,4610,4610,66
20230802,113600,236059735,4610,4610,4615,4610,278
20230802,113500,234777905,4610,4615,4615,4610,181
20230802,113400,233943340,4610,4615,4620,4610,280
20230802,113300,232651125,4615,4615,4615,4615,29
20230802,113200,232517290,4620,4615,4620,4615,353
20230802,113100,230888080,4615,4615,4615,4615,136
20230802,113000,230260440,4615,4615,4615,4615,39
20230802,112900,230080455,4615,4615,4620,4615,180
20230802,112800,229249360,4615,4615,4615,4615,258
20230802,112700,228058690,4610,4610,4610,4610,12
20230802,112600,228003370,4610,4615,4615,4610,279
20230802,112500,226715790,4615,4610,4615,4610,1249
20230802,112400,220952655,4610,4615,4615,4610,147
20230802,112300,220274330,4610,4610,4610,4610,80
20230802,112200,219905530,4610,4610,4615,4610,221
20230802,112100,218886695,4610,4615,4615,4610,47
20230802,112000,218670020,4615,4615,4615,4615,168
20230802,111900,217894700,4615,4610,4615,4610,116
20230802,111800,217359400,4610,4610,4610,4610,64
20230802,111700,217064360,4615,4615,4620,4615,806
20230802,111600,213344645,4615,4615,4615,4615,19
20230802,111500,213256960,4615,4615,4615,4615,84
20230802,111400,212869300,4615,4615,4615,4615,210
20230802,111300,211900150,4615,4615,4615,4615,9
20230802,111200,211858615,4615,4615,4620,4615,194
20230802,111100,210963280,4615,4615,4615,4615,0
20230802,111000,210963280,4615,4615,4620,4615,487
20230802,110900,208715505,4615,4615,4615,4615,57
20230802,110800,208452450,4620,4615,4620,4615,43
20230802,110700,208253865,4615,4610,4620,4610,384
20230802,110600,206481720,4610,4615,4615,4610,285
20230802,110500,205167605,4615,4610,4615,4610,28
20230802,110400,205038420,4615,4610,4615,4610,93
20230802,110300,204609570,4615,4610,4615,4610,310
20230802,110200,203179920,4615,4615,4615,4615,260
20230802,110100,201980020,4620,4610,4620,4610,153
20230802,110000,201273880,4610,4615,4620,4610,342
20230802,105900,199695335,4615,4615,4620,4615,4765
20230802,105800,177704850,4615,4615,4615,4610,562
20230802,105700,175112260,4610,4610,4615,4610,34
20230802,105600,174955495,4615,4615,4615,4615,200
20230802,105500,174032495,4610,4620,4620,4610,847
20230802,105400,170123895,4615,4615,4615,4615,1
20230802,105300,170119280,4620,4615,4620,4615,107
20230802,105200,169625375,4620,4620,4620,4615,196
20230802,105100,168719910,4620,4620,4620,4615,17
20230802,105000,168641400,4615,4615,4615,4615,82
20230802,104900,168262970,4620,4615,4620,4615,17
20230802,104800,168184465,4615,4615,4620,4615,298
20230802,104700,166809140,4615,4615,4615,4615,69
20230802,104600,166490705,4615,4615,4615,4615,20
20230802,104500,166398405,4615,4615,4615,4615,9
20230802,104400,166356870,4615,4615,4615,4615,517
20230802,104300,163970915,4620,4620,4620,4620,56
20230802,104200,163712195,4615,4615,4615,4610,552
20230802,104100,161165090,4615,4610,4615,4610,23
20230802,104000,161059010,4615,4610,4615,4610,88
20230802,103900,160653010,4615,4610,4615,4610,209
20230802,103800,159688860,4610,4610,4610,4610,7
20230802,103700,159656590,4610,4615,4615,4610,97
20230802,103600,159209025,4615,4615,4615,4615,547
20230802,103500,156684620,4610,4615,4615,4610,98
20230802,103400,156232540,4615,4615,4615,4615,11
20230802,103300,156181775,4615,4615,4615,4615,1803
20230802,103200,147860930,4615,4620,4620,4615,441
20230802,103100,145824510,4620,4615,4620,4615,154
20230802,103000,145113795,4615,4615,4615,4615,10
20230802,102900,145067645,4615,4615,4620,4615,806
20230802,102800,141345535,4620,4615,4620,4615,77
20230802,102700,140989895,4615,4615,4620,4615,331
20230802,102600,139460710,4615,4620,4620,4615,262
20230802,102500,138250650,4620,4620,4620,4620,261
20230802,102400,137044830,4620,4620,4625,4620,38
20230802,102300,136869260,4615,4615,4620,4615,1138
20230802,102200,131614070,4615,4620,4620,4615,1417
20230802,102100,125067620,4620,4620,4620,4620,7
20230802,102000,125035280,4620,4620,4625,4620,547
20230802,101900,122508080,4625,4625,4625,4625,137
20230802,101800,121874455,4620,4620,4625,4620,255
20230802,101700,120696260,4620,4620,4620,4620,0
20230802,101600,120696260,4620,4620,4620,4620,12
20230802,101500,120640820,4625,4625,4625,4620,200
20230802,101400,119715870,4625,4625,4625,4625,22
20230802,101300,119614120,4625,4625,4625,4625,347
20230802,101200,118009245,4625,4620,4625,4620,122
20230802,101100,117445085,4620,4625,4625,4620,27
20230802,101000,117320270,4625,4625,4625,4620,164
20230802,100900,116562560,4625,4625,4625,4625,209
20230802,100800,115595935,4625,4625,4625,4625,58
20230802,100700,115327685,4625,4625,4625,4625,223
20230802,100600,114296310,4625,4625,4630,4625,243
20230802,100500,113172365,4625,4625,4625,4625,66
20230802,100400,112867115,4625,4630,4630,4625,21
20230802,100300,112769985,4625,4625,4625,4625,1317
20230802,100200,106678860,4620,4625,4625,4620,37
20230802,100100,106507790,4625,4625,4625,4625,15
20230802,100000,106438415,4620,4620,4620,4620,32
20230802,095900,106290575,4625,4625,4625,4625,236
20230802,095800,105199075,4625,4625,4625,4620,75
20230802,095700,104852285,4620,4620,4620,4620,10
20230802,095600,104806085,4620,4620,4625,4620,43
20230802,095500,104607395,4625,4625,4625,4625,15
20230802,095400,104538020,4625,4625,4625,4620,395
20230802,095300,102711210,4625,4625,4625,4625,120
20230802,095200,102156210,4625,4620,4625,4615,561
20230802,095100,99565125,4620,4620,4620,4620,753
20230802,095000,96086265,4615,4615,4615,4615,71
20230802,094900,95758600,4620,4620,4620,4615,339
20230802,094800,94193540,4615,4615,4615,4615,0
20230802,094700,94193540,4615,4620,4620,4615,93
20230802,094600,93764005,4620,4620,4620,4615,108
20230802,094500,93265095,4620,4620,4620,4615,218
20230802,094400,92259000,4615,4615,4615,4615,10
20230802,094300,92212850,4615,4615,4615,4615,41
20230802,094200,92023635,4615,4615,4615,4615,0
20230802,094100,92023635,4615,4620,4625,4615,1129
20230802,094000,86808130,4620,4625,4625,4620,2344
20230802,093900,75978795,4625,4620,4625,4620,74
20230802,093800,75636650,4620,4620,4625,4620,51
20230802,093700,75401000,4620,4620,4625,4620,52
20230802,093600,75160755,4620,4620,4625,4620,250
20230802,093500,74005695,4625,4620,4625,4620,43
20230802,093400,73806880,4620,4620,4625,4620,449
20230802,093300,71731495,4620,4625,4630,4620,2976
20230802,093200,57973760,4625,4630,4630,4625,532
20230802,093100,55511690,4630,4630,4630,4625,139
20230802,093000,54868685,4630,4625,4630,4625,105
20230802,092900,54382745,4625,4630,4630,4625,375
20230802,092800,52648245,4625,4625,4630,4625,71
20230802,092700,52319850,4625,4625,4630,4625,1262
20230802,092600,46483000,4625,4625,4625,4625,251
20230802,092500,45322125,4625,4630,4630,4625,46
20230802,092400,45109320,4630,4630,4630,4630,20
20230802,092300,45016720,4625,4630,4635,4625,147
20230802,092200,44336170,4635,4630,4635,4630,48
20230802,092100,44113905,4630,4630,4635,4630,134
20230802,092000,43493480,4630,4630,4630,4625,180
20230802,091900,42660085,4630,4630,4635,4630,139
20230802,091800,42016415,4630,4635,4635,4630,151
20230802,091700,41316735,4630,4625,4630,4625,479
20230802,091600,39099110,4630,4630,4630,4625,143
20230802,091500,38437520,4630,4630,4635,4630,159
20230802,091400,37700840,4625,4630,4630,4625,83
20230802,091300,37316645,4625,4625,4625,4625,8
20230802,091200,37279645,4625,4625,4630,4625,441
20230802,091100,35239185,4625,4625,4625,4625,60
20230802,091000,34961685,4625,4625,4625,4620,82
20230802,090900,34582495,4625,4630,4630,4625,584
20230802,090800,31881110,4630,4635,4635,4625,2290
20230802,090700,21278415,4635,4635,4635,4630,578
20230802,090600,18599875,4635,4635,4635,4635,36
20230802,090500,18433015,4635,4635,4650,4635,237
20230802,090400,17332380,4635,4635,4640,4635,460
20230802,090300,15199480,4635,4650,4650,4635,114
20230802,090200,14670685,4650,4650,4650,4650,59
20230802,090100,14396335,4650,4635,4650,4635,134
20230802,090000,13773625,4635,4655,4655,4635,2960