KissMeData/448730/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,210100,141182080,5060,5060,5060,5060,1261
20230802,210000,141182080,5060,5060,5060,5060,0
20230802,205900,141182080,5060,5060,5060,5060,0
20230802,205800,141182080,5060,5060,5060,5060,0
20230802,205700,141182080,5060,5060,5060,5060,0
20230802,205600,141182080,5060,5060,5060,5060,0
20230802,205500,141182080,5060,5060,5060,5060,0
20230802,205400,141182080,5060,5060,5060,5060,0
20230802,205300,141182080,5060,5060,5060,5060,0
20230802,205200,141182080,5060,5060,5060,5060,0
20230802,205100,141182080,5060,5060,5060,5060,0
20230802,205000,141182080,5060,5060,5060,5060,0
20230802,204900,141182080,5060,5060,5060,5060,0
20230802,204800,141182080,5060,5060,5060,5060,0
20230802,204700,141182080,5060,5060,5060,5060,0
20230802,204600,141182080,5060,5060,5060,5060,0
20230802,204500,141182080,5060,5060,5060,5060,0
20230802,204400,141182080,5060,5060,5060,5060,0
20230802,204300,141182080,5060,5060,5060,5060,0
20230802,204200,141182080,5060,5060,5060,5060,0
20230802,204100,141182080,5060,5060,5060,5060,0
20230802,204000,141182080,5060,5060,5060,5060,0
20230802,203900,141182080,5060,5060,5060,5060,0
20230802,203800,141182080,5060,5060,5060,5060,0
20230802,203700,141182080,5060,5060,5060,5060,0
20230802,203600,141182080,5060,5060,5060,5060,0
20230802,203500,141182080,5060,5060,5060,5060,0
20230802,203400,141182080,5060,5060,5060,5060,0
20230802,203300,141182080,5060,5060,5060,5060,0
20230802,203200,141182080,5060,5060,5060,5060,0
20230802,203100,141182080,5060,5060,5060,5060,1261
20230802,203000,141182080,5060,5060,5060,5060,0
20230802,202900,141182080,5060,5060,5060,5060,0
20230802,202800,141182080,5060,5060,5060,5060,0
20230802,202700,141182080,5060,5060,5060,5060,0
20230802,202600,141182080,5060,5060,5060,5060,0
20230802,202500,141182080,5060,5060,5060,5060,0
20230802,202400,141182080,5060,5060,5060,5060,0
20230802,202300,141182080,5060,5060,5060,5060,0
20230802,202200,141182080,5060,5060,5060,5060,0
20230802,202100,141182080,5060,5060,5060,5060,0
20230802,202000,141182080,5060,5060,5060,5060,0
20230802,201900,141182080,5060,5060,5060,5060,0
20230802,201800,141182080,5060,5060,5060,5060,0
20230802,201700,141182080,5060,5060,5060,5060,0
20230802,201600,141182080,5060,5060,5060,5060,0
20230802,201500,141182080,5060,5060,5060,5060,0
20230802,201400,141182080,5060,5060,5060,5060,0
20230802,201300,141182080,5060,5060,5060,5060,0
20230802,201200,141182080,5060,5060,5060,5060,0
20230802,201100,141182080,5060,5060,5060,5060,0
20230802,201000,141182080,5060,5060,5060,5060,0
20230802,200900,141182080,5060,5060,5060,5060,0
20230802,200800,141182080,5060,5060,5060,5060,0
20230802,200700,141182080,5060,5060,5060,5060,0
20230802,200600,141182080,5060,5060,5060,5060,0
20230802,200500,141182080,5060,5060,5060,5060,0
20230802,200400,141182080,5060,5060,5060,5060,0
20230802,200300,141182080,5060,5060,5060,5060,0
20230802,200200,141182080,5060,5060,5060,5060,0
20230802,200100,141182080,5060,5060,5060,5060,1261
20230802,200000,141182080,5060,5060,5060,5060,0
20230802,195900,141182080,5060,5060,5060,5060,0
20230802,195800,141182080,5060,5060,5060,5060,0
20230802,195700,141182080,5060,5060,5060,5060,0
20230802,195600,141182080,5060,5060,5060,5060,0
20230802,195500,141182080,5060,5060,5060,5060,0
20230802,195400,141182080,5060,5060,5060,5060,0
20230802,195300,141182080,5060,5060,5060,5060,0
20230802,195200,141182080,5060,5060,5060,5060,0
20230802,195100,141182080,5060,5060,5060,5060,0
20230802,195000,141182080,5060,5060,5060,5060,0
20230802,194900,141182080,5060,5060,5060,5060,0
20230802,194800,141182080,5060,5060,5060,5060,0
20230802,194700,141182080,5060,5060,5060,5060,0
20230802,194600,141182080,5060,5060,5060,5060,0
20230802,194500,141182080,5060,5060,5060,5060,0
20230802,194400,141182080,5060,5060,5060,5060,0
20230802,194300,141182080,5060,5060,5060,5060,0
20230802,194200,141182080,5060,5060,5060,5060,0
20230802,194100,141182080,5060,5060,5060,5060,0
20230802,194000,141182080,5060,5060,5060,5060,0
20230802,193900,141182080,5060,5060,5060,5060,0
20230802,193800,141182080,5060,5060,5060,5060,0
20230802,193700,141182080,5060,5060,5060,5060,0
20230802,193600,141182080,5060,5060,5060,5060,0
20230802,193500,141182080,5060,5060,5060,5060,0
20230802,193400,141182080,5060,5060,5060,5060,0
20230802,193300,141182080,5060,5060,5060,5060,0
20230802,193200,141182080,5060,5060,5060,5060,0
20230802,193100,141182080,5060,5060,5060,5060,1261
20230802,193000,141182080,5060,5060,5060,5060,0
20230802,192900,141182080,5060,5060,5060,5060,0
20230802,192800,141182080,5060,5060,5060,5060,0
20230802,192700,141182080,5060,5060,5060,5060,0
20230802,192600,141182080,5060,5060,5060,5060,0
20230802,192500,141182080,5060,5060,5060,5060,0
20230802,192400,141182080,5060,5060,5060,5060,0
20230802,192300,141182080,5060,5060,5060,5060,0
20230802,192200,141182080,5060,5060,5060,5060,0
20230802,192100,141182080,5060,5060,5060,5060,0
20230802,192000,141182080,5060,5060,5060,5060,0
20230802,191900,141182080,5060,5060,5060,5060,0
20230802,191800,141182080,5060,5060,5060,5060,0
20230802,191700,141182080,5060,5060,5060,5060,0
20230802,191600,141182080,5060,5060,5060,5060,0
20230802,191500,141182080,5060,5060,5060,5060,0
20230802,191400,141182080,5060,5060,5060,5060,0
20230802,191300,141182080,5060,5060,5060,5060,0
20230802,191200,141182080,5060,5060,5060,5060,0
20230802,191100,141182080,5060,5060,5060,5060,0
20230802,191000,141182080,5060,5060,5060,5060,0
20230802,190900,141182080,5060,5060,5060,5060,0
20230802,190800,141182080,5060,5060,5060,5060,0
20230802,190700,141182080,5060,5060,5060,5060,0
20230802,190600,141182080,5060,5060,5060,5060,0
20230802,190500,141182080,5060,5060,5060,5060,0
20230802,190400,141182080,5060,5060,5060,5060,0
20230802,190300,141182080,5060,5060,5060,5060,0
20230802,190200,141182080,5060,5060,5060,5060,0
20230802,190100,141182080,5060,5060,5060,5060,1261
20230802,190000,141182080,5060,5060,5060,5060,0
20230802,185900,141182080,5060,5060,5060,5060,0
20230802,185800,141182080,5060,5060,5060,5060,0
20230802,185700,141182080,5060,5060,5060,5060,0
20230802,185600,141182080,5060,5060,5060,5060,0
20230802,185500,141182080,5060,5060,5060,5060,0
20230802,185400,141182080,5060,5060,5060,5060,0
20230802,185300,141182080,5060,5060,5060,5060,0
20230802,185200,141182080,5060,5060,5060,5060,0
20230802,185100,141182080,5060,5060,5060,5060,0
20230802,185000,141182080,5060,5060,5060,5060,0
20230802,184900,141182080,5060,5060,5060,5060,0
20230802,184800,141182080,5060,5060,5060,5060,0
20230802,184700,141182080,5060,5060,5060,5060,0
20230802,184600,141182080,5060,5060,5060,5060,0
20230802,184500,141182080,5060,5060,5060,5060,0
20230802,184400,141182080,5060,5060,5060,5060,0
20230802,184300,141182080,5060,5060,5060,5060,0
20230802,184200,141182080,5060,5060,5060,5060,0
20230802,184100,141182080,5060,5060,5060,5060,0
20230802,184000,141182080,5060,5060,5060,5060,0
20230802,183900,141182080,5060,5060,5060,5060,0
20230802,183800,141182080,5060,5060,5060,5060,0
20230802,183700,141182080,5060,5060,5060,5060,0
20230802,183600,141182080,5060,5060,5060,5060,0
20230802,183500,141182080,5060,5060,5060,5060,0
20230802,183400,141182080,5060,5060,5060,5060,0
20230802,183300,141182080,5060,5060,5060,5060,0
20230802,183200,141182080,5060,5060,5060,5060,0
20230802,183100,141182080,5060,5060,5060,5060,1261
20230802,183000,141182080,5060,5060,5060,5060,0
20230802,182900,141182080,5060,5060,5060,5060,0
20230802,182800,141182080,5060,5060,5060,5060,0
20230802,182700,141182080,5060,5060,5060,5060,0
20230802,182600,141182080,5060,5060,5060,5060,0
20230802,182500,141182080,5060,5060,5060,5060,0
20230802,182400,141182080,5060,5060,5060,5060,0
20230802,182300,141182080,5060,5060,5060,5060,0
20230802,182200,141182080,5060,5060,5060,5060,0
20230802,182100,141182080,5060,5060,5060,5060,0
20230802,182000,141182080,5060,5060,5060,5060,0
20230802,181900,141182080,5060,5060,5060,5060,0
20230802,181800,141182080,5060,5060,5060,5060,0
20230802,181700,141182080,5060,5060,5060,5060,0
20230802,181600,141182080,5060,5060,5060,5060,0
20230802,181500,141182080,5060,5060,5060,5060,0
20230802,181400,141182080,5060,5060,5060,5060,0
20230802,181300,141182080,5060,5060,5060,5060,0
20230802,181200,141182080,5060,5060,5060,5060,0
20230802,181100,141182080,5060,5060,5060,5060,0
20230802,181000,141182080,5060,5060,5060,5060,0
20230802,180900,141182080,5060,5060,5060,5060,0
20230802,180800,141182080,5060,5060,5060,5060,0
20230802,180700,141182080,5060,5060,5060,5060,0
20230802,180600,141182080,5060,5060,5060,5060,0
20230802,180500,141182080,5060,5060,5060,5060,0
20230802,180400,141182080,5060,5060,5060,5060,0
20230802,180300,141182080,5060,5060,5060,5060,0
20230802,180200,141182080,5060,5060,5060,5060,0
20230802,180100,141182080,5060,5060,5060,5060,1261
20230802,180000,141182080,5060,5060,5060,5060,0
20230802,175900,141182080,5060,5060,5060,5060,0
20230802,175800,141182080,5060,5060,5060,5060,0
20230802,175700,141182080,5060,5060,5060,5060,0
20230802,175600,141182080,5060,5060,5060,5060,0
20230802,175500,141182080,5060,5060,5060,5060,0
20230802,175400,141182080,5060,5060,5060,5060,0
20230802,175300,141182080,5060,5060,5060,5060,0
20230802,175200,141182080,5060,5060,5060,5060,0
20230802,175100,141182080,5060,5060,5060,5060,0
20230802,175000,141182080,5060,5060,5060,5060,0
20230802,174900,141182080,5060,5060,5060,5060,0
20230802,174800,141182080,5060,5060,5060,5060,0
20230802,174700,141182080,5060,5060,5060,5060,0
20230802,174600,141182080,5060,5060,5060,5060,0
20230802,174500,141182080,5060,5060,5060,5060,0
20230802,174400,141182080,5060,5060,5060,5060,0
20230802,174300,141182080,5060,5060,5060,5060,0
20230802,174200,141182080,5060,5060,5060,5060,0
20230802,174100,141182080,5060,5060,5060,5060,0
20230802,174000,141182080,5060,5060,5060,5060,0
20230802,173900,141182080,5060,5060,5060,5060,0
20230802,173800,141182080,5060,5060,5060,5060,0
20230802,173700,141182080,5060,5060,5060,5060,0
20230802,173600,141182080,5060,5060,5060,5060,0
20230802,173500,141182080,5060,5060,5060,5060,0
20230802,173400,141182080,5060,5060,5060,5060,0
20230802,173300,141182080,5060,5060,5060,5060,0
20230802,173200,141182080,5060,5060,5060,5060,0
20230802,173100,141182080,5060,5060,5060,5060,1261
20230802,173000,141182080,5060,5060,5060,5060,0
20230802,172900,141182080,5060,5060,5060,5060,0
20230802,172800,141182080,5060,5060,5060,5060,0
20230802,172700,141182080,5060,5060,5060,5060,0
20230802,172600,141182080,5060,5060,5060,5060,0
20230802,172500,141182080,5060,5060,5060,5060,0
20230802,172400,141182080,5060,5060,5060,5060,0
20230802,172300,141182080,5060,5060,5060,5060,0
20230802,172200,141182080,5060,5060,5060,5060,0
20230802,172100,141182080,5060,5060,5060,5060,0
20230802,172000,141182080,5060,5060,5060,5060,0
20230802,171900,141182080,5060,5060,5060,5060,0
20230802,171800,141182080,5060,5060,5060,5060,0
20230802,171700,141182080,5060,5060,5060,5060,0
20230802,171600,141182080,5060,5060,5060,5060,0
20230802,171500,141182080,5060,5060,5060,5060,0
20230802,171400,141182080,5060,5060,5060,5060,0
20230802,171300,141182080,5060,5060,5060,5060,0
20230802,171200,141182080,5060,5060,5060,5060,0
20230802,171100,141182080,5060,5060,5060,5060,0
20230802,171000,141182080,5060,5060,5060,5060,0
20230802,170900,141182080,5060,5060,5060,5060,0
20230802,170800,141182080,5060,5060,5060,5060,0
20230802,170700,141182080,5060,5060,5060,5060,0
20230802,170600,141182080,5060,5060,5060,5060,0
20230802,170500,141182080,5060,5060,5060,5060,0
20230802,170400,141182080,5060,5060,5060,5060,0
20230802,170300,141182080,5060,5060,5060,5060,0
20230802,170200,141182080,5060,5060,5060,5060,0
20230802,170100,141182080,5060,5060,5060,5060,1261
20230802,170000,141182080,5060,5060,5060,5060,0
20230802,165900,141182080,5060,5060,5060,5060,0
20230802,165800,141182080,5060,5060,5060,5060,0
20230802,165700,141182080,5060,5060,5060,5060,0
20230802,165600,141182080,5060,5060,5060,5060,0
20230802,165500,141182080,5060,5060,5060,5060,0
20230802,165400,141182080,5060,5060,5060,5060,0
20230802,165300,141182080,5060,5060,5060,5060,0
20230802,165200,141182080,5060,5060,5060,5060,0
20230802,165100,141182080,5060,5060,5060,5060,0
20230802,165000,141182080,5060,5060,5060,5060,0
20230802,164900,141182080,5060,5060,5060,5060,0
20230802,164800,141182080,5060,5060,5060,5060,0
20230802,164700,141182080,5060,5060,5060,5060,0
20230802,164600,141182080,5060,5060,5060,5060,0
20230802,164500,141182080,5060,5060,5060,5060,0
20230802,164400,141182080,5060,5060,5060,5060,0
20230802,164300,141182080,5060,5060,5060,5060,0
20230802,164200,141182080,5060,5060,5060,5060,0
20230802,164100,141182080,5060,5060,5060,5060,0
20230802,164000,141182080,5060,5060,5060,5060,0
20230802,163900,141182080,5060,5060,5060,5060,0
20230802,163800,141182080,5060,5060,5060,5060,0
20230802,163700,141182080,5060,5060,5060,5060,0
20230802,163600,141182080,5060,5060,5060,5060,0
20230802,163500,141182080,5060,5060,5060,5060,0
20230802,163400,141182080,5060,5060,5060,5060,0
20230802,163300,141182080,5060,5060,5060,5060,0
20230802,163200,141182080,5060,5060,5060,5060,0
20230802,163100,141182080,5060,5060,5060,5060,1261
20230802,163000,141182080,5060,5060,5060,5060,0
20230802,162900,141182080,5060,5060,5060,5060,0
20230802,162800,141182080,5060,5060,5060,5060,0
20230802,162700,141182080,5060,5060,5060,5060,0
20230802,162600,141182080,5060,5060,5060,5060,0
20230802,162500,141182080,5060,5060,5060,5060,0
20230802,162400,141182080,5060,5060,5060,5060,0
20230802,162300,141182080,5060,5060,5060,5060,0
20230802,162200,141182080,5060,5060,5060,5060,0
20230802,162100,141182080,5060,5060,5060,5060,0
20230802,162000,141182080,5060,5060,5060,5060,0
20230802,161900,141182080,5060,5060,5060,5060,0
20230802,161800,141182080,5060,5060,5060,5060,0
20230802,161700,141182080,5060,5060,5060,5060,0
20230802,161600,141182080,5060,5060,5060,5060,0
20230802,161500,141182080,5060,5060,5060,5060,0
20230802,161400,141182080,5060,5060,5060,5060,0
20230802,161300,141182080,5060,5060,5060,5060,0
20230802,161200,141182080,5060,5060,5060,5060,0
20230802,161100,141182080,5060,5060,5060,5060,0
20230802,161000,141182080,5060,5060,5060,5060,0
20230802,160900,141182080,5060,5060,5060,5060,0
20230802,160800,141182080,5060,5060,5060,5060,0
20230802,160700,141182080,5060,5060,5060,5060,0
20230802,160600,141182080,5060,5060,5060,5060,0
20230802,160500,141182080,5060,5060,5060,5060,0
20230802,160400,141182080,5060,5060,5060,5060,0
20230802,160300,141182080,5060,5060,5060,5060,0
20230802,160200,141182080,5060,5060,5060,5060,0
20230802,160100,141182080,5060,5060,5060,5060,1261
20230802,160000,141182080,5060,5060,5060,5060,0
20230802,155900,141182080,5060,5060,5060,5060,0
20230802,155800,141182080,5060,5060,5060,5060,0
20230802,155700,141182080,5060,5060,5060,5060,0
20230802,155600,141182080,5060,5060,5060,5060,0
20230802,155500,141182080,5060,5060,5060,5060,0
20230802,155400,141182080,5060,5060,5060,5060,0
20230802,155300,141182080,5060,5060,5060,5060,0
20230802,155200,141182080,5060,5060,5060,5060,0
20230802,155100,141182080,5060,5060,5060,5060,0
20230802,155000,141182080,5060,5060,5060,5060,0
20230802,154900,141182080,5060,5060,5060,5060,0
20230802,154800,141182080,5060,5060,5060,5060,0
20230802,154700,141182080,5060,5060,5060,5060,0
20230802,154600,141182080,5060,5060,5060,5060,0
20230802,154500,141182080,5060,5060,5060,5060,0
20230802,154400,141182080,5060,5060,5060,5060,0
20230802,154300,141182080,5060,5060,5060,5060,0
20230802,154200,141182080,5060,5060,5060,5060,0
20230802,154100,141182080,5060,5060,5060,5060,0
20230802,154000,141182080,5060,5060,5060,5060,0
20230802,153900,141182080,5060,5060,5060,5060,0
20230802,153800,141182080,5060,5060,5060,5060,0
20230802,153700,141182080,5060,5060,5060,5060,0
20230802,153600,141182080,5060,5060,5060,5060,0
20230802,153500,141182080,5060,5060,5060,5060,0
20230802,153400,141182080,5060,5060,5060,5060,0
20230802,153300,141182080,5060,5060,5060,5060,0
20230802,153200,141182080,5060,5060,5060,5060,0
20230802,153100,141182080,5060,5060,5060,5060,1261
20230802,153000,141182080,5060,5060,5060,5060,1261
20230802,152900,134801420,5060,5060,5060,5060,0
20230802,152800,134801420,5060,5060,5060,5060,0
20230802,152700,134801420,5060,5060,5060,5060,0
20230802,152600,134801420,5060,5060,5060,5060,0
20230802,152500,134801420,5060,5060,5060,5060,0
20230802,152400,134801420,5060,5060,5060,5060,0
20230802,152300,134801420,5060,5060,5060,5060,0
20230802,152200,134801420,5060,5060,5060,5060,0
20230802,152100,134801420,5060,5060,5060,5060,0
20230802,152000,134801420,5060,5060,5060,5060,0
20230802,151900,134801420,5060,5060,5060,5060,0
20230802,151800,134801420,5060,5060,5060,5060,4
20230802,151700,134781180,5050,5050,5060,5050,30
20230802,151600,134629670,5060,5060,5060,5060,551
20230802,151500,131841610,5060,5050,5060,5050,176
20230802,151400,130952790,5060,5060,5060,5050,98
20230802,151300,130457490,5060,5060,5060,5060,32
20230802,151200,130295570,5060,5050,5060,5050,28
20230802,151100,130154140,5060,5050,5060,5050,116
20230802,151000,129568320,5060,5060,5060,5060,0
20230802,150900,129568320,5060,5050,5060,5050,5
20230802,150800,129543060,5060,5060,5060,5060,114
20230802,150700,128966220,5050,5060,5060,5050,4
20230802,150600,128946010,5050,5050,5050,5050,4
20230802,150500,128925810,5050,5050,5050,5050,27
20230802,150400,128789460,5050,5050,5050,5050,4
20230802,150300,128769260,5060,5060,5060,5060,20
20230802,150200,128668060,5050,5050,5050,5050,3
20230802,150100,128652910,5060,5060,5060,5060,200
20230802,150000,127640910,5050,5050,5050,5050,5
20230802,145900,127615660,5060,5060,5060,5060,20
20230802,145800,127514460,5050,5050,5050,5050,4
20230802,145700,127494260,5050,5050,5050,5050,4
20230802,145600,127474060,5050,5060,5060,5050,136
20230802,145500,126787160,5050,5060,5060,5050,44
20230802,145400,126564560,5060,5060,5060,5060,40
20230802,145300,126362160,5050,5050,5050,5050,3
20230802,145200,126347010,5050,5050,5050,5050,0
20230802,145100,126347010,5050,5050,5060,5050,2255
20230802,145000,114959250,5050,5050,5050,5050,32
20230802,144900,114797650,5050,5050,5050,5050,4
20230802,144800,114777450,5050,5050,5050,5050,4
20230802,144700,114757250,5060,5060,5060,5060,5
20230802,144600,114731950,5050,5050,5050,5050,4
20230802,144500,114711750,5050,5050,5050,5050,0
20230802,144400,114711750,5050,5050,5050,5050,4
20230802,144300,114691550,5050,5050,5050,5050,0
20230802,144200,114691550,5050,5050,5050,5050,4
20230802,144100,114671350,5050,5050,5050,5050,0
20230802,144000,114671350,5050,5060,5060,5050,104
20230802,143900,114145150,5060,5050,5060,5050,1034
20230802,143800,108913150,5050,5050,5050,5050,0
20230802,143700,108913150,5050,5060,5060,5050,9
20230802,143600,108867650,5050,5050,5050,5050,0
20230802,143500,108867650,5050,5050,5050,5050,4
20230802,143400,108847450,5060,5060,5060,5060,5
20230802,143300,108822150,5050,5060,5060,5050,5
20230802,143200,108796880,5050,5050,5050,5050,4
20230802,143100,108776680,5060,5060,5060,5060,9
20230802,143000,108731140,5050,5050,5050,5050,4
20230802,142900,108710940,5050,5060,5060,5050,168
20230802,142800,107862490,5050,5050,5050,5050,4
20230802,142700,107842290,5050,5060,5060,5050,3
20230802,142600,107827120,5050,5050,5050,5050,4
20230802,142500,107806920,5060,5060,5060,5060,1
20230802,142400,107801860,5050,5050,5050,5050,3
20230802,142300,107786710,5050,5050,5050,5050,4
20230802,142200,107766510,5050,5050,5050,5050,0
20230802,142100,107766510,5050,5050,5050,5050,4
20230802,142000,107746310,5050,5050,5050,5050,0
20230802,141900,107746310,5050,5050,5050,5050,4
20230802,141800,107726110,5050,5050,5050,5050,0
20230802,141700,107726110,5050,5050,5050,5050,4
20230802,141600,107705910,5060,5060,5060,5060,48
20230802,141500,107463030,5050,5050,5050,5050,3
20230802,141400,107447880,5050,5050,5050,5050,4
20230802,141300,107427680,5050,5050,5050,5050,0
20230802,141200,107427680,5050,5050,5050,5050,4
20230802,141100,107407480,5050,5050,5050,5050,1
20230802,141000,107402430,5050,5050,5050,5050,4
20230802,140900,107382230,5050,5050,5050,5050,0
20230802,140800,107382230,5050,5050,5050,5050,108
20230802,140700,106836830,5060,5060,5060,5060,1
20230802,140600,106831770,5050,5060,5060,5050,8
20230802,140500,106791330,5050,5050,5050,5050,3
20230802,140400,106776180,5060,5060,5060,5060,509
20230802,140300,104200640,5050,5050,5050,5050,4
20230802,140200,104180440,5050,5050,5050,5050,0
20230802,140100,104180440,5050,5050,5050,5050,4
20230802,140000,104160240,5050,5050,5050,5050,1000
20230802,135900,99110240,5050,5060,5060,5050,47
20230802,135800,98872550,5050,5050,5050,5050,0
20230802,135700,98872550,5050,5060,5060,5050,14
20230802,135600,98801750,5050,5050,5050,5050,3
20230802,135500,98786600,5060,5050,5060,5050,57
20230802,135400,98498270,5050,5050,5050,5050,5
20230802,135300,98473020,5050,5050,5050,5050,0
20230802,135200,98473020,5050,5050,5050,5050,4
20230802,135100,98452820,5050,5050,5050,5050,0
20230802,135000,98452820,5050,5060,5060,5050,34
20230802,134900,98280820,5050,5050,5050,5050,4
20230802,134800,98260620,5050,5050,5050,5050,470
20230802,134700,95887120,5050,5050,5050,5050,3
20230802,134600,95871970,5060,5060,5060,5060,0
20230802,134500,95871970,5060,5060,5070,5060,1070
20230802,134400,90457520,5060,5060,5060,5060,97
20230802,134300,89966700,5060,5060,5060,5060,264
20230802,134200,88630860,5070,5070,5070,5070,30
20230802,134100,88478760,5060,5080,5080,5060,611
20230802,134000,85381900,5070,5060,5070,5060,1789
20230802,133900,76316190,5060,5060,5060,5060,151
20230802,133800,75552130,5070,5070,5070,5070,186
20230802,133700,74609110,5070,5070,5070,5070,193
20230802,133600,73630600,5070,5070,5070,5070,196
20230802,133500,72636880,5070,5070,5070,5070,0
20230802,133400,72636880,5070,5080,5080,5070,5
20230802,133300,72611520,5070,5070,5070,5070,50
20230802,133200,72358020,5070,5070,5070,5070,4
20230802,133100,72337740,5070,5070,5070,5070,4
20230802,133000,72317460,5080,5080,5080,5080,5
20230802,132900,72292060,5080,5070,5080,5070,11
20230802,132800,72236220,5070,5070,5070,5070,0
20230802,132700,72236220,5070,5070,5070,5070,3
20230802,132600,72221010,5070,5070,5070,5070,19
20230802,132500,72124680,5070,5070,5070,5070,4
20230802,132400,72104400,5070,5070,5070,5070,0
20230802,132300,72104400,5070,5070,5070,5070,4
20230802,132200,72084120,5070,5070,5070,5070,4
20230802,132100,72063840,5070,5070,5070,5070,1
20230802,132000,72058770,5070,5060,5070,5060,87
20230802,131900,71617720,5060,5060,5060,5060,0
20230802,131800,71617720,5060,5060,5060,5060,4
20230802,131700,71597480,5070,5070,5070,5070,0
20230802,131600,71597480,5070,5060,5070,5060,45
20230802,131500,71369360,5060,5060,5060,5060,0
20230802,131400,71369360,5060,5060,5060,5060,4
20230802,131300,71349120,5060,5070,5070,5060,195
20230802,131200,70360510,5060,5060,5060,5060,0
20230802,131100,70360510,5060,5060,5060,5060,134
20230802,131000,69682470,5070,5070,5070,5070,46
20230802,130900,69449250,5060,5070,5070,5060,25
20230802,130800,69322540,5070,5070,5070,5070,21
20230802,130700,69216070,5060,5070,5070,5060,24
20230802,130600,69094420,5060,5060,5060,5060,4
20230802,130500,69074180,5060,5060,5060,5060,29
20230802,130400,68927440,5060,5060,5060,5060,204
20230802,130300,67895200,5070,5070,5070,5070,0
20230802,130200,67895200,5070,5060,5070,5060,14
20230802,130100,67824260,5070,5070,5070,5070,0
20230802,130000,67824260,5070,5060,5070,5060,26
20230802,125900,67692480,5060,5060,5060,5060,0
20230802,125800,67692480,5060,5060,5060,5060,3
20230802,125700,67677300,5060,5060,5060,5060,4
20230802,125600,67657060,5060,5060,5060,5060,127
20230802,125500,67014440,5060,5060,5060,5060,152
20230802,125400,66245320,5070,5070,5070,5070,210
20230802,125300,65180620,5070,5070,5070,5060,67
20230802,125200,64840970,5070,5070,5070,5070,136
20230802,125100,64151450,5070,5070,5070,5070,4
20230802,125000,64131170,5070,5070,5070,5070,0
20230802,124900,64131170,5070,5070,5070,5060,161
20230802,124800,63316460,5060,5070,5070,5060,109
20230802,124700,62763860,5060,5060,5060,5060,0
20230802,124600,62763860,5060,5060,5060,5060,5
20230802,124500,62738560,5070,5070,5070,5070,238
20230802,124400,61531900,5070,5070,5070,5070,4
20230802,124300,61511620,5070,5080,5080,5070,159
20230802,124200,60705450,5070,5070,5070,5070,4
20230802,124100,60685170,5070,5070,5070,5070,0
20230802,124000,60685170,5070,5070,5070,5070,4
20230802,123900,60664890,5070,5070,5070,5070,3
20230802,123800,60649680,5070,5070,5070,5070,0
20230802,123700,60649680,5070,5070,5070,5070,4
20230802,123600,60629400,5070,5070,5070,5070,0
20230802,123500,60629400,5070,5070,5070,5070,4
20230802,123400,60609120,5070,5070,5070,5070,0
20230802,123300,60609120,5070,5070,5070,5070,4
20230802,123200,60588840,5070,5070,5070,5070,10
20230802,123100,60538140,5070,5070,5070,5070,44
20230802,123000,60315060,5070,5070,5070,5070,3
20230802,122900,60299850,5080,5080,5080,5080,1
20230802,122800,60294770,5070,5070,5070,5070,4
20230802,122700,60274490,5070,5070,5070,5070,265
20230802,122600,58930940,5070,5070,5070,5070,4
20230802,122500,58910660,5070,5070,5070,5070,0
20230802,122400,58910660,5070,5070,5070,5070,4
20230802,122300,58890380,5080,5070,5080,5070,129
20230802,122200,58236340,5060,5060,5060,5060,4
20230802,122100,58216100,5070,5060,5070,5060,24
20230802,122000,58094460,5070,5070,5070,5070,1
20230802,121900,58089390,5060,5060,5060,5060,3
20230802,121800,58074210,5060,5060,5060,5060,0
20230802,121700,58074210,5060,5070,5070,5060,6
20230802,121600,58043830,5070,5060,5070,5060,107
20230802,121500,57501350,5060,5060,5060,5060,4
20230802,121400,57481110,5060,5060,5060,5060,4
20230802,121300,57460870,5070,5070,5070,5070,25
20230802,121200,57334120,5060,5060,5060,5060,4
20230802,121100,57313880,5060,5060,5060,5060,0
20230802,121000,57313880,5060,5060,5060,5060,3
20230802,120900,57298700,5060,5060,5060,5060,0
20230802,120800,57298700,5060,5060,5070,5060,150
20230802,120700,56539690,5070,5070,5070,5070,22
20230802,120600,56428150,5060,5070,5070,5060,65
20230802,120500,56099040,5060,5060,5060,5060,24
20230802,120400,55977600,5060,5060,5060,5060,0
20230802,120300,55977600,5060,5060,5060,5060,4
20230802,120200,55957360,5060,5060,5060,5060,0
20230802,120100,55957360,5060,5060,5060,5060,8
20230802,120000,55916880,5060,5060,5060,5060,0
20230802,115900,55916880,5060,5060,5060,5060,5
20230802,115800,55891580,5060,5060,5060,5060,0
20230802,115700,55891580,5060,5060,5060,5060,4
20230802,115600,55871340,5060,5060,5060,5060,4
20230802,115500,55851100,5070,5070,5070,5070,1
20230802,115400,55846030,5060,5060,5060,5060,4
20230802,115300,55825790,5070,5070,5070,5070,1
20230802,115200,55820720,5060,5060,5060,5060,4
20230802,115100,55800480,5060,5060,5060,5060,0
20230802,115000,55800480,5060,5060,5060,5060,3
20230802,114900,55785300,5060,5060,5060,5060,0
20230802,114800,55785300,5060,5060,5060,5060,4
20230802,114700,55765060,5060,5060,5060,5060,104
20230802,114600,55238820,5060,5060,5060,5060,0
20230802,114500,55238820,5060,5060,5060,5060,4
20230802,114400,55218580,5060,5060,5060,5060,0
20230802,114300,55218580,5060,5060,5060,5060,5
20230802,114200,55193280,5060,5060,5060,5060,0
20230802,114100,55193280,5060,5060,5060,5060,3
20230802,114000,55178100,5070,5070,5070,5070,10
20230802,113900,55127400,5060,5060,5060,5060,4
20230802,113800,55107160,5070,5060,5070,5060,5
20230802,113700,55081850,5060,5060,5060,5060,0
20230802,113600,55081850,5060,5060,5060,5060,1004
20230802,113500,50001610,5070,5070,5070,5070,14
20230802,113400,49930630,5070,5060,5070,5060,24
20230802,113300,49808990,5070,5070,5070,5070,0
20230802,113200,49808990,5070,5060,5070,5060,24
20230802,113100,49687340,5070,5060,5070,5060,5
20230802,113000,49662030,5070,5070,5070,5070,0
20230802,112900,49662030,5070,5070,5070,5070,268
20230802,112800,48303270,5070,5070,5070,5070,0
20230802,112700,48303270,5070,5070,5070,5070,4
20230802,112600,48282990,5070,5070,5070,5070,1
20230802,112500,48277920,5070,5070,5070,5070,157
20230802,112400,47481930,5070,5070,5070,5070,0
20230802,112300,47481930,5070,5080,5080,5070,54
20230802,112200,47207650,5070,5070,5070,5070,25
20230802,112100,47080900,5070,5070,5070,5070,0
20230802,112000,47080900,5070,5070,5070,5070,4
20230802,111900,47060620,5070,5070,5070,5070,0
20230802,111800,47060620,5070,5070,5070,5070,169
20230802,111700,46203790,5070,5070,5070,5070,0
20230802,111600,46203790,5070,5070,5070,5070,4
20230802,111500,46183510,5080,5080,5080,5080,1
20230802,111400,46178430,5070,5070,5070,5070,4
20230802,111300,46158150,5070,5070,5070,5070,14
20230802,111200,46087170,5070,5070,5070,5070,0
20230802,111100,46087170,5070,5070,5070,5070,4
20230802,111000,46066890,5070,5070,5070,5070,1
20230802,110900,46061820,5070,5080,5080,5070,5
20230802,110800,46036460,5070,5070,5070,5070,0
20230802,110700,46036460,5070,5070,5070,5070,4
20230802,110600,46016180,5070,5070,5070,5070,0
20230802,110500,46016180,5070,5070,5070,5070,800
20230802,110400,41960180,5070,5070,5070,5070,46
20230802,110300,41726960,5070,5070,5070,5070,0
20230802,110200,41726960,5070,5070,5070,5070,4
20230802,110100,41706680,5070,5070,5070,5070,0
20230802,110000,41706680,5070,5080,5080,5070,25
20230802,105900,41579720,5070,5070,5070,5070,0
20230802,105800,41579720,5070,5070,5070,5070,4
20230802,105700,41559440,5070,5080,5080,5070,101
20230802,105600,41047360,5070,5080,5080,5070,14
20230802,105500,40976280,5070,5070,5070,5070,4
20230802,105400,40956000,5070,5070,5070,5070,1
20230802,105300,40950930,5080,5080,5080,5080,37
20230802,105200,40762970,5080,5080,5080,5080,0
20230802,105100,40762970,5080,5080,5080,5080,461
20230802,105000,38421090,5080,5080,5080,5080,0
20230802,104900,38421090,5080,5080,5080,5080,1388
20230802,104800,31370050,5070,5070,5070,5070,0
20230802,104700,31370050,5070,5080,5080,5070,26
20230802,104600,31238010,5080,5070,5080,5070,25
20230802,104500,31111050,5070,5070,5070,5070,170
20230802,104400,30249150,5070,5070,5070,5070,3
20230802,104300,30233940,5080,5080,5080,5080,411
20230802,104200,28146060,5070,5070,5070,5070,4
20230802,104100,28125780,5080,5080,5080,5080,0
20230802,104000,28125780,5080,5070,5080,5070,25
20230802,103900,27998820,5070,5070,5070,5070,4
20230802,103800,27978540,5070,5070,5070,5070,0
20230802,103700,27978540,5070,5070,5070,5070,4
20230802,103600,27958260,5080,5080,5080,5080,212
20230802,103500,26881300,5080,5080,5080,5070,75
20230802,103400,26500340,5070,5070,5070,5070,0
20230802,103300,26500340,5070,5080,5080,5070,25
20230802,103200,26373370,5080,5070,5080,5070,48
20230802,103100,26129970,5070,5070,5070,5070,4
20230802,103000,26109690,5070,5070,5070,5070,4
20230802,102900,26089410,5080,5080,5080,5080,190
20230802,102800,25124210,5080,5080,5080,5070,178
20230802,102700,24220010,5080,5080,5080,5080,1047
20230802,102600,18901250,5080,5080,5080,5080,4
20230802,102500,18880930,5080,5080,5080,5080,50
20230802,102400,18626930,5080,5080,5080,5080,83
20230802,102300,18205290,5080,5080,5080,5080,490
20230802,102200,15716090,5080,5070,5080,5070,621
20230802,102100,12561450,5070,5070,5070,5070,4
20230802,102000,12541170,5080,5080,5080,5080,19
20230802,101900,12444650,5080,5080,5080,5080,79
20230802,101800,12043330,5080,5080,5080,5080,0
20230802,101700,12043330,5080,5080,5080,5080,4
20230802,101600,12023010,5080,5090,5090,5080,45
20230802,101500,11794010,5080,5080,5080,5080,3
20230802,101400,11778770,5080,5080,5080,5080,0
20230802,101300,11778770,5080,5080,5080,5080,151
20230802,101200,11011690,5080,5080,5080,5080,4
20230802,101100,10991370,5080,5080,5080,5080,0
20230802,101000,10991370,5080,5080,5080,5080,4
20230802,100900,10971050,5080,5080,5080,5080,0
20230802,100800,10971050,5080,5080,5080,5080,4
20230802,100700,10950730,5080,5080,5080,5080,0
20230802,100600,10950730,5080,5080,5080,5080,4
20230802,100500,10930410,5080,5080,5080,5080,0
20230802,100400,10930410,5080,5080,5080,5080,3
20230802,100300,10915170,5080,5080,5080,5080,504
20230802,100200,8354850,5090,5090,5090,5090,1
20230802,100100,8349760,5080,5080,5080,5080,4
20230802,100000,8329440,5080,5080,5080,5080,0
20230802,095900,8329440,5080,5080,5080,5080,4
20230802,095800,8309120,5080,5080,5080,5080,39
20230802,095700,8111000,5080,5080,5080,5080,49
20230802,095600,7862080,5080,5080,5080,5080,3
20230802,095500,7846840,5080,5080,5080,5080,0
20230802,095400,7846840,5080,5080,5080,5080,4
20230802,095300,7826520,5080,5080,5080,5080,0
20230802,095200,7826520,5080,5080,5080,5080,46
20230802,095100,7592840,5090,5090,5090,5090,0
20230802,095000,7592840,5090,5090,5090,5090,46
20230802,094900,7358700,5090,5080,5090,5080,28
20230802,094800,7216450,5090,5090,5090,5090,3
20230802,094700,7201180,5090,5090,5090,5090,3
20230802,094600,7185910,5090,5090,5090,5090,51
20230802,094500,6926320,5090,5090,5090,5090,34
20230802,094400,6753260,5090,5090,5090,5090,0
20230802,094300,6753260,5090,5090,5090,5090,4
20230802,094200,6732900,5090,5090,5090,5090,9
20230802,094100,6687090,5090,5090,5090,5090,4
20230802,094000,6666730,5090,5090,5090,5090,0
20230802,093900,6666730,5090,5090,5090,5090,4
20230802,093800,6646370,5090,5090,5090,5090,4
20230802,093700,6626010,5100,5100,5100,5100,0
20230802,093600,6626010,5100,5090,5100,5090,34
20230802,093500,6452930,5100,5100,5100,5100,7
20230802,093400,6417230,5090,5090,5090,5090,54
20230802,093300,6142370,5100,5100,5100,5100,1
20230802,093200,6137270,5100,5100,5100,5090,7
20230802,093100,6101610,5100,5100,5100,5100,4
20230802,093000,6081210,5080,5100,5100,5080,10
20230802,092900,6030290,5080,5080,5080,5080,30
20230802,092800,5877890,5090,5090,5090,5090,0
20230802,092700,5877890,5090,5090,5090,5090,216
20230802,092600,4778450,5090,5090,5090,5090,0
20230802,092500,4778450,5090,5090,5090,5090,4
20230802,092400,4758090,5090,5090,5090,5090,0
20230802,092300,4758090,5090,5090,5090,5090,4
20230802,092200,4737730,5100,5100,5100,5100,24
20230802,092100,4615330,5100,5100,5100,5100,89
20230802,092000,4161430,5110,5110,5110,5100,6
20230802,091900,4130810,5100,5100,5100,5100,17
20230802,091800,4044110,5100,5100,5100,5100,3
20230802,091700,4028810,5100,5100,5100,5100,9
20230802,091600,3982910,5100,5100,5100,5100,4
20230802,091500,3962510,5100,5100,5100,5100,0
20230802,091400,3962510,5100,5100,5100,5100,5
20230802,091300,3937010,5100,5100,5100,5100,7
20230802,091200,3901310,5110,5110,5110,5110,0
20230802,091100,3901310,5110,5110,5110,5110,20
20230802,091000,3799110,5110,5100,5110,5100,6
20230802,090900,3768490,5100,5100,5100,5100,135
20230802,090800,3079990,5110,5110,5110,5110,0
20230802,090700,3079990,5110,5100,5110,5100,11
20230802,090600,3023810,5110,5110,5110,5110,0
20230802,090500,3023810,5110,5110,5110,5110,1
20230802,090400,3018700,5100,5100,5100,5100,0
20230802,090300,3018700,5100,5100,5100,5100,59
20230802,090200,2717800,5110,5110,5110,5110,0
20230802,090100,2717800,5110,5090,5110,5090,6
20230802,090000,2687240,5090,5130,5130,5090,524