KissMeData/036620/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,191100,3416609935,4075,4075,4075,4075,4960
20230802,191000,3416609935,4075,4075,4075,4075,0
20230802,190900,3416609935,4075,4075,4075,4075,0
20230802,190800,3416609935,4075,4075,4075,4075,0
20230802,190700,3416609935,4075,4075,4075,4075,0
20230802,190600,3416609935,4075,4075,4075,4075,0
20230802,190500,3416609935,4075,4075,4075,4075,0
20230802,190400,3416609935,4075,4075,4075,4075,0
20230802,190300,3416609935,4075,4075,4075,4075,0
20230802,190200,3416609935,4075,4075,4075,4075,0
20230802,190100,3416609935,4075,4075,4075,4075,0
20230802,190000,3416609935,4075,4075,4075,4075,0
20230802,185900,3416609935,4075,4075,4075,4075,0
20230802,185800,3416609935,4075,4075,4075,4075,0
20230802,185700,3416609935,4075,4075,4075,4075,0
20230802,185600,3416609935,4075,4075,4075,4075,0
20230802,185500,3416609935,4075,4075,4075,4075,0
20230802,185400,3416609935,4075,4075,4075,4075,0
20230802,185300,3416609935,4075,4075,4075,4075,0
20230802,185200,3416609935,4075,4075,4075,4075,0
20230802,185100,3416609935,4075,4075,4075,4075,0
20230802,185000,3416609935,4075,4075,4075,4075,0
20230802,184900,3416609935,4075,4075,4075,4075,0
20230802,184800,3416609935,4075,4075,4075,4075,0
20230802,184700,3416609935,4075,4075,4075,4075,0
20230802,184600,3416609935,4075,4075,4075,4075,0
20230802,184500,3416609935,4075,4075,4075,4075,0
20230802,184400,3416609935,4075,4075,4075,4075,0
20230802,184300,3416609935,4075,4075,4075,4075,0
20230802,184200,3416609935,4075,4075,4075,4075,0
20230802,184100,3416609935,4075,4075,4075,4075,4960
20230802,184000,3416609935,4075,4075,4075,4075,0
20230802,183900,3416609935,4075,4075,4075,4075,0
20230802,183800,3416609935,4075,4075,4075,4075,0
20230802,183700,3416609935,4075,4075,4075,4075,0
20230802,183600,3416609935,4075,4075,4075,4075,0
20230802,183500,3416609935,4075,4075,4075,4075,0
20230802,183400,3416609935,4075,4075,4075,4075,0
20230802,183300,3416609935,4075,4075,4075,4075,0
20230802,183200,3416609935,4075,4075,4075,4075,0
20230802,183100,3416609935,4075,4075,4075,4075,0
20230802,183000,3416609935,4075,4075,4075,4075,0
20230802,182900,3416609935,4075,4075,4075,4075,0
20230802,182800,3416609935,4075,4075,4075,4075,0
20230802,182700,3416609935,4075,4075,4075,4075,0
20230802,182600,3416609935,4075,4075,4075,4075,0
20230802,182500,3416609935,4075,4075,4075,4075,0
20230802,182400,3416609935,4075,4075,4075,4075,0
20230802,182300,3416609935,4075,4075,4075,4075,0
20230802,182200,3416609935,4075,4075,4075,4075,0
20230802,182100,3416609935,4075,4075,4075,4075,0
20230802,182000,3416609935,4075,4075,4075,4075,0
20230802,181900,3416609935,4075,4075,4075,4075,0
20230802,181800,3416609935,4075,4075,4075,4075,0
20230802,181700,3416609935,4075,4075,4075,4075,0
20230802,181600,3416609935,4075,4075,4075,4075,0
20230802,181500,3416609935,4075,4075,4075,4075,0
20230802,181400,3416609935,4075,4075,4075,4075,0
20230802,181300,3416609935,4075,4075,4075,4075,0
20230802,181200,3416609935,4075,4075,4075,4075,0
20230802,181100,3416609935,4075,4075,4075,4075,4960
20230802,181000,3416609935,4075,4075,4075,4075,0
20230802,180900,3416609935,4075,4075,4075,4075,0
20230802,180800,3416609935,4075,4075,4075,4075,0
20230802,180700,3416609935,4075,4075,4075,4075,0
20230802,180600,3416609935,4075,4075,4075,4075,0
20230802,180500,3416609935,4075,4075,4075,4075,0
20230802,180400,3416609935,4075,4075,4075,4075,0
20230802,180300,3416609935,4075,4075,4075,4075,0
20230802,180200,3416609935,4075,4075,4075,4075,0
20230802,180100,3416609935,4075,4075,4075,4075,0
20230802,180000,3416609935,4075,4075,4075,4075,0
20230802,175900,3416609935,4075,4075,4075,4075,0
20230802,175800,3416609935,4075,4075,4075,4075,0
20230802,175700,3416609935,4075,4075,4075,4075,0
20230802,175600,3416609935,4075,4075,4075,4075,0
20230802,175500,3416609935,4075,4075,4075,4075,0
20230802,175400,3416609935,4075,4075,4075,4075,0
20230802,175300,3416609935,4075,4075,4075,4075,0
20230802,175200,3416609935,4075,4075,4075,4075,0
20230802,175100,3416609935,4075,4075,4075,4075,0
20230802,175000,3416609935,4075,4075,4075,4075,0
20230802,174900,3416609935,4075,4075,4075,4075,0
20230802,174800,3416609935,4075,4075,4075,4075,0
20230802,174700,3416609935,4075,4075,4075,4075,0
20230802,174600,3416609935,4075,4075,4075,4075,0
20230802,174500,3416609935,4075,4075,4075,4075,0
20230802,174400,3416609935,4075,4075,4075,4075,0
20230802,174300,3416609935,4075,4075,4075,4075,0
20230802,174200,3416609935,4075,4075,4075,4075,0
20230802,174100,3416609935,4075,4075,4075,4075,4960
20230802,174000,3416609935,4075,4075,4075,4075,0
20230802,173900,3416609935,4075,4075,4075,4075,0
20230802,173800,3416609935,4075,4075,4075,4075,0
20230802,173700,3416609935,4075,4075,4075,4075,0
20230802,173600,3416609935,4075,4075,4075,4075,0
20230802,173500,3416609935,4075,4075,4075,4075,0
20230802,173400,3416609935,4075,4075,4075,4075,0
20230802,173300,3416609935,4075,4075,4075,4075,0
20230802,173200,3416609935,4075,4075,4075,4075,0
20230802,173100,3416609935,4075,4075,4075,4075,0
20230802,173000,3416609935,4075,4075,4075,4075,0
20230802,172900,3416609935,4075,4075,4075,4075,0
20230802,172800,3416609935,4075,4075,4075,4075,0
20230802,172700,3416609935,4075,4075,4075,4075,0
20230802,172600,3416609935,4075,4075,4075,4075,0
20230802,172500,3416609935,4075,4075,4075,4075,0
20230802,172400,3416609935,4075,4075,4075,4075,0
20230802,172300,3416609935,4075,4075,4075,4075,0
20230802,172200,3416609935,4075,4075,4075,4075,0
20230802,172100,3416609935,4075,4075,4075,4075,0
20230802,172000,3416609935,4075,4075,4075,4075,0
20230802,171900,3416609935,4075,4075,4075,4075,0
20230802,171800,3416609935,4075,4075,4075,4075,0
20230802,171700,3416609935,4075,4075,4075,4075,0
20230802,171600,3416609935,4075,4075,4075,4075,0
20230802,171500,3416609935,4075,4075,4075,4075,0
20230802,171400,3416609935,4075,4075,4075,4075,0
20230802,171300,3416609935,4075,4075,4075,4075,0
20230802,171200,3416609935,4075,4075,4075,4075,0
20230802,171100,3416609935,4075,4075,4075,4075,4960
20230802,171000,3416609935,4075,4075,4075,4075,0
20230802,170900,3416609935,4075,4075,4075,4075,0
20230802,170800,3416609935,4075,4075,4075,4075,0
20230802,170700,3416609935,4075,4075,4075,4075,0
20230802,170600,3416609935,4075,4075,4075,4075,0
20230802,170500,3416609935,4075,4075,4075,4075,0
20230802,170400,3416609935,4075,4075,4075,4075,0
20230802,170300,3416609935,4075,4075,4075,4075,0
20230802,170200,3416609935,4075,4075,4075,4075,0
20230802,170100,3416609935,4075,4075,4075,4075,0
20230802,170000,3416609935,4075,4075,4075,4075,0
20230802,165900,3416609935,4075,4075,4075,4075,0
20230802,165800,3416609935,4075,4075,4075,4075,0
20230802,165700,3416609935,4075,4075,4075,4075,0
20230802,165600,3416609935,4075,4075,4075,4075,0
20230802,165500,3416609935,4075,4075,4075,4075,0
20230802,165400,3416609935,4075,4075,4075,4075,0
20230802,165300,3416609935,4075,4075,4075,4075,0
20230802,165200,3416609935,4075,4075,4075,4075,0
20230802,165100,3416609935,4075,4075,4075,4075,0
20230802,165000,3416609935,4075,4075,4075,4075,0
20230802,164900,3416609935,4075,4075,4075,4075,0
20230802,164800,3416609935,4075,4075,4075,4075,0
20230802,164700,3416609935,4075,4075,4075,4075,0
20230802,164600,3416609935,4075,4075,4075,4075,0
20230802,164500,3416609935,4075,4075,4075,4075,0
20230802,164400,3416609935,4075,4075,4075,4075,0
20230802,164300,3416609935,4075,4075,4075,4075,0
20230802,164200,3416609935,4075,4075,4075,4075,0
20230802,164100,3416609935,4075,4075,4075,4075,4960
20230802,164000,3416609935,4075,4075,4075,4075,0
20230802,163900,3416609935,4075,4075,4075,4075,0
20230802,163800,3416609935,4075,4075,4075,4075,0
20230802,163700,3416609935,4075,4075,4075,4075,0
20230802,163600,3416609935,4075,4075,4075,4075,0
20230802,163500,3416609935,4075,4075,4075,4075,0
20230802,163400,3416609935,4075,4075,4075,4075,0
20230802,163300,3416609935,4075,4075,4075,4075,0
20230802,163200,3416609935,4075,4075,4075,4075,0
20230802,163100,3416609935,4075,4075,4075,4075,0
20230802,163000,3416609935,4075,4075,4075,4075,0
20230802,162900,3416609935,4075,4075,4075,4075,0
20230802,162800,3416609935,4075,4075,4075,4075,0
20230802,162700,3416609935,4075,4075,4075,4075,0
20230802,162600,3416609935,4075,4075,4075,4075,0
20230802,162500,3416609935,4075,4075,4075,4075,0
20230802,162400,3416609935,4075,4075,4075,4075,0
20230802,162300,3416609935,4075,4075,4075,4075,0
20230802,162200,3416609935,4075,4075,4075,4075,0
20230802,162100,3416609935,4075,4075,4075,4075,0
20230802,162000,3416609935,4075,4075,4075,4075,0
20230802,161900,3416609935,4075,4075,4075,4075,0
20230802,161800,3416609935,4075,4075,4075,4075,0
20230802,161700,3416609935,4075,4075,4075,4075,0
20230802,161600,3416609935,4075,4075,4075,4075,0
20230802,161500,3416609935,4075,4075,4075,4075,0
20230802,161400,3416609935,4075,4075,4075,4075,0
20230802,161300,3416609935,4075,4075,4075,4075,0
20230802,161200,3416609935,4075,4075,4075,4075,0
20230802,161100,3416609935,4075,4075,4075,4075,4960
20230802,161000,3416609935,4075,4075,4075,4075,0
20230802,160900,3416609935,4075,4075,4075,4075,0
20230802,160800,3416609935,4075,4075,4075,4075,0
20230802,160700,3416609935,4075,4075,4075,4075,0
20230802,160600,3416609935,4075,4075,4075,4075,0
20230802,160500,3416609935,4075,4075,4075,4075,0
20230802,160400,3416609935,4075,4075,4075,4075,0
20230802,160300,3416609935,4075,4075,4075,4075,0
20230802,160200,3416609935,4075,4075,4075,4075,0
20230802,160100,3416609935,4075,4075,4075,4075,0
20230802,160000,3416609935,4075,4075,4075,4075,0
20230802,155900,3416609935,4075,4075,4075,4075,0
20230802,155800,3416609935,4075,4075,4075,4075,0
20230802,155700,3416609935,4075,4075,4075,4075,0
20230802,155600,3416609935,4075,4075,4075,4075,0
20230802,155500,3416609935,4075,4075,4075,4075,0
20230802,155400,3416609935,4075,4075,4075,4075,0
20230802,155300,3416609935,4075,4075,4075,4075,0
20230802,155200,3416609935,4075,4075,4075,4075,0
20230802,155100,3416609935,4075,4075,4075,4075,0
20230802,155000,3416609935,4075,4075,4075,4075,0
20230802,154900,3416609935,4075,4075,4075,4075,0
20230802,154800,3416609935,4075,4075,4075,4075,0
20230802,154700,3416609935,4075,4075,4075,4075,0
20230802,154600,3416609935,4075,4075,4075,4075,0
20230802,154500,3416609935,4075,4075,4075,4075,0
20230802,154400,3416609935,4075,4075,4075,4075,0
20230802,154300,3416609935,4075,4075,4075,4075,0
20230802,154200,3416609935,4075,4075,4075,4075,0
20230802,154100,3416609935,4075,4075,4075,4075,4960
20230802,154000,3416609935,4075,4075,4075,4075,0
20230802,153900,3416609935,4075,4075,4075,4075,0
20230802,153800,3416609935,4075,4075,4075,4075,0
20230802,153700,3416609935,4075,4075,4075,4075,0
20230802,153600,3416609935,4075,4075,4075,4075,0
20230802,153500,3416609935,4075,4075,4075,4075,0
20230802,153400,3416609935,4075,4075,4075,4075,0
20230802,153300,3416609935,4075,4075,4075,4075,0
20230802,153200,3416609935,4075,4075,4075,4075,0
20230802,153100,3416609935,4075,4075,4075,4075,0
20230802,153000,3416609935,4075,4075,4075,4075,4960
20230802,152900,3396397935,4055,4055,4055,4055,0
20230802,152800,3396397935,4055,4055,4055,4055,0
20230802,152700,3396397935,4055,4055,4055,4055,0
20230802,152600,3396397935,4055,4055,4055,4055,0
20230802,152500,3396397935,4055,4055,4055,4055,0
20230802,152400,3396397935,4055,4055,4055,4055,0
20230802,152300,3396397935,4055,4055,4055,4055,0
20230802,152200,3396397935,4055,4055,4055,4055,0
20230802,152100,3396397935,4055,4055,4055,4055,0
20230802,152000,3396397935,4055,4055,4055,4055,0
20230802,151900,3396397935,4055,4055,4065,4055,625
20230802,151800,3393860565,4035,4045,4050,4035,1071
20230802,151700,3389535890,4040,4050,4050,4035,1050
20230802,151600,3385297945,4050,4040,4050,4035,1057
20230802,151500,3381028640,4050,4045,4050,4040,588
20230802,151400,3378652420,4050,4045,4050,4035,31087
20230802,151300,3253056300,4050,4045,4050,4045,1218
20230802,151200,3248129170,4040,4045,4045,4040,3203
20230802,151100,3235179420,4050,4050,4050,4045,2586
20230802,151000,3224714920,4045,4050,4050,4045,583
20230802,150900,3222353920,4050,4045,4055,4045,1579
20230802,150800,3215961330,4045,4050,4050,4045,266
20230802,150700,3214884920,4050,4045,4050,4045,4139
20230802,150600,3198122265,4045,4050,4065,4045,11801
20230802,150500,3150376385,4050,4050,4055,4045,1638
20230802,150400,3143744185,4055,4050,4055,4045,1909
20230802,150300,3136015880,4050,4055,4055,4050,1639
20230802,150200,3129374650,4055,4055,4070,4055,363
20230802,150100,3127900750,4055,4055,4070,4050,2166
20230802,150000,3119120390,4055,4055,4060,4050,3810
20230802,145900,3103680090,4055,4060,4060,4055,1246
20230802,145800,3098621535,4060,4065,4070,4060,494
20230802,145700,3096613140,4065,4080,4080,4060,1920
20230802,145600,3088805050,4075,4075,4075,4075,276
20230802,145500,3087680350,4080,4075,4080,4075,118
20230802,145400,3087199450,4075,4065,4075,4060,2504
20230802,145300,3077009840,4060,4065,4065,4060,333
20230802,145200,3075656340,4060,4060,4060,4050,15201
20230802,145100,3014037415,4060,4060,4065,4060,1787
20230802,145000,3006773835,4065,4070,4070,4065,4452
20230802,144900,2988674880,4070,4075,4075,4070,64
20230802,144800,2988414235,4075,4070,4075,4065,2938
20230802,144700,2976456435,4070,4070,4075,4070,357
20230802,144600,2975001990,4075,4075,4075,4070,464
20230802,144500,2973111485,4070,4075,4075,4070,840
20230802,144400,2969691415,4075,4075,4080,4075,119
20230802,144300,2969206470,4075,4080,4080,4075,1631
20230802,144200,2962554635,4080,4080,4085,4080,1997
20230802,144100,2954404425,4085,4090,4095,4085,2762
20230802,144000,2943116500,4085,4085,4090,4085,452
20230802,143900,2941268015,4085,4080,4085,4080,314
20230802,143800,2939985470,4080,4080,4085,4080,145
20230802,143700,2939393795,4075,4075,4075,4075,230
20230802,143600,2938456545,4080,4075,4080,4075,343
20230802,143500,2937057385,4080,4080,4080,4075,513
20230802,143400,2934964635,4075,4075,4075,4075,1263
20230802,143300,2929817910,4075,4080,4080,4075,514
20230802,143200,2927721925,4075,4085,4085,4075,1500
20230802,143100,2921598475,4090,4085,4090,4085,391
20230802,143000,2919999785,4090,4095,4095,4085,341
20230802,142900,2918605095,4090,4090,4090,4090,161
20230802,142800,2917946605,4095,4090,4095,4085,475
20230802,142700,2916002600,4090,4090,4090,4090,287
20230802,142600,2914828770,4090,4090,4090,4090,544
20230802,142500,2912603810,4090,4085,4090,4085,571
20230802,142400,2910268710,4085,4090,4090,4085,6144
20230802,142300,2885139960,4095,4085,4095,4085,1980
20230802,142200,2877039025,4085,4085,4085,4085,166
20230802,142100,2876360915,4075,4090,4090,4075,1716
20230802,142000,2869355965,4090,4090,4090,4085,229
20230802,141900,2868419500,4085,4085,4085,4085,1678
20230802,141800,2861564870,4080,4085,4085,4080,359
20230802,141700,2860098715,4080,4085,4085,4080,1738
20230802,141600,2853005255,4080,4075,4080,4075,297
20230802,141500,2851793630,4075,4075,4075,4075,99
20230802,141400,2851390205,4080,4085,4085,4080,313
20230802,141300,2850111730,4080,4080,4085,4080,348
20230802,141200,2848691875,4075,4080,4080,4075,2374
20230802,141100,2839006100,4085,4085,4085,4085,1425
20230802,141000,2833184975,4085,4095,4095,4085,629
20230802,140900,2830610325,4090,4085,4090,4085,1108
20230802,140800,2826078930,4090,4090,4090,4085,1451
20230802,140700,2820144485,4085,4085,4085,4085,527
20230802,140600,2817991690,4085,4085,4090,4085,233
20230802,140500,2817039865,4080,4080,4080,4080,1383
20230802,140400,2811397225,4075,4075,4075,4075,29
20230802,140300,2811279050,4075,4075,4075,4070,859
20230802,140200,2807778770,4075,4070,4075,4070,363
20230802,140100,2806299875,4075,4075,4075,4070,1861
20230802,140000,2798723945,4075,4070,4075,4070,422
20230802,135900,2797004605,4075,4070,4075,4070,459
20230802,135800,2795135035,4075,4075,4080,4075,2352
20230802,135700,2785549200,4080,4080,4080,4075,479
20230802,135600,2783595525,4075,4075,4075,4075,67
20230802,135500,2783322500,4080,4075,4080,4075,575
20230802,135400,2780976645,4080,4075,4080,4075,336
20230802,135300,2779605910,4080,4070,4080,4070,363
20230802,135200,2778126715,4075,4080,4080,4075,564
20230802,135100,2775825745,4070,4075,4080,4070,3078
20230802,135000,2763295565,4070,4070,4070,4070,1367
20230802,134900,2757731875,4070,4060,4080,4060,2176
20230802,134800,2748875835,4065,4070,4070,4065,867
20230802,134700,2745347165,4070,4070,4070,4070,457
20230802,134600,2743487175,4065,4060,4065,4060,2448
20230802,134500,2733548095,4055,4060,4060,4055,395
20230802,134400,2731944820,4055,4055,4055,4055,324
20230802,134300,2730631000,4060,4060,4060,4055,562
20230802,134200,2728349480,4065,4060,4065,4060,1371
20230802,134100,2722781310,4060,4060,4060,4055,458
20230802,134000,2720922115,4055,4060,4060,4055,2068
20230802,133900,2712528870,4065,4060,4065,4055,787
20230802,133800,2709333420,4065,4065,4065,4055,1005
20230802,133700,2705253105,4060,4060,4065,4060,732
20230802,133600,2702279355,4065,4065,4065,4065,287
20230802,133500,2701112700,4065,4060,4065,4060,141
20230802,133400,2700540220,4060,4060,4065,4060,550
20230802,133300,2698305785,4065,4065,4065,4065,396
20230802,133200,2696696045,4065,4070,4070,4065,2382
20230802,133100,2687011135,4065,4070,4070,4065,1500
20230802,133000,2680911700,4080,4065,4080,4060,878
20230802,132900,2677345355,4065,4065,4070,4065,1062
20230802,132800,2673026790,4070,4075,4075,4070,2095
20230802,132700,2664498705,4070,4070,4070,4070,353
20230802,132600,2663061995,4070,4070,4070,4070,311
20230802,132500,2661796225,4070,4065,4070,4065,1074
20230802,132400,2657428930,4060,4065,4065,4060,1299
20230802,132300,2652153555,4060,4065,4065,4060,1102
20230802,132200,2647679415,4060,4065,4065,4060,3753
20230802,132100,2632433425,4065,4065,4070,4065,1555
20230802,132000,2626110915,4065,4090,4090,4065,15484
20230802,131900,2563040535,4085,4095,4095,4085,491
20230802,131800,2561032465,4095,4090,4095,4090,179
20230802,131700,2560299660,4095,4095,4095,4090,399
20230802,131600,2558665815,4095,4085,4095,4085,3291
20230802,131500,2545198605,4090,4080,4090,4080,476
20230802,131400,2543254480,4085,4090,4090,4080,2356
20230802,131300,2533622005,4090,4090,4090,4090,170
20230802,131200,2532926705,4080,4080,4085,4080,1220
20230802,131100,2527947670,4085,4085,4085,4085,725
20230802,131000,2524986045,4085,4080,4085,4080,862
20230802,130900,2521466585,4080,4085,4085,4080,2491
20230802,130800,2511301870,4080,4085,4090,4080,529
20230802,130700,2509139680,4085,4085,4085,4085,290
20230802,130600,2507955030,4085,4085,4090,4085,811
20230802,130500,2504642045,4085,4080,4085,4080,110
20230802,130400,2504192885,4085,4080,4085,4080,1733
20230802,130300,2497122225,4080,4100,4100,4080,1666
20230802,130200,2490321050,4095,4090,4095,4090,1598
20230802,130100,2483783790,4095,4095,4095,4095,290
20230802,130000,2482596240,4095,4095,4095,4095,1488
20230802,125900,2476502880,4090,4090,4090,4085,3323
20230802,125800,2462912000,4090,4090,4090,4090,4
20230802,125700,2462895640,4085,4085,4085,4080,121
20230802,125600,2462401490,4090,4090,4090,4090,472
20230802,125500,2460471010,4085,4085,4090,4085,312
20230802,125400,2459196375,4080,4080,4080,4080,100
20230802,125300,2458788375,4075,4085,4085,4075,3608
20230802,125200,2444055970,4085,4090,4090,4085,690
20230802,125100,2441234320,4090,4090,4090,4090,287
20230802,125000,2440060490,4085,4085,4085,4085,0
20230802,124900,2440060490,4085,4085,4090,4085,648
20230802,124800,2437410740,4090,4090,4090,4090,3
20230802,124700,2437398470,4090,4085,4090,4080,568
20230802,124600,2435078165,4085,4085,4085,4085,1392
20230802,124500,2429391845,4090,4090,4090,4090,325
20230802,124400,2428062595,4085,4085,4090,4085,336
20230802,124300,2426688600,4085,4085,4085,4080,974
20230802,124200,2422710530,4085,4085,4085,4080,57
20230802,124100,2422477915,4085,4080,4085,4075,1887
20230802,124000,2414785020,4080,4080,4080,4080,290
20230802,123900,2413601820,4080,4090,4090,4080,4945
20230802,123800,2393405925,4090,4090,4090,4090,0
20230802,123700,2393405925,4090,4085,4090,4085,451
20230802,123600,2391562065,4085,4090,4090,4085,386
20230802,123500,2389983530,4090,4085,4090,4085,1727
20230802,123400,2382920580,4090,4090,4090,4090,2
20230802,123300,2382912400,4090,4090,4090,4085,468
20230802,123200,2380998600,4090,4085,4090,4085,333
20230802,123100,2379636860,4090,4090,4090,4090,307
20230802,123000,2378381230,4090,4085,4090,4085,392
20230802,122900,2376778390,4090,4090,4095,4090,1459
20230802,122800,2370809640,4100,4090,4100,4090,1029
20230802,122700,2366601010,4085,4090,4090,4085,376
20230802,122600,2365063595,4090,4095,4095,4090,859
20230802,122500,2361548850,4095,4095,4095,4095,46
20230802,122400,2361360480,4095,4090,4095,4090,1583
20230802,122300,2354884575,4095,4085,4095,4085,379
20230802,122200,2353335830,4080,4085,4085,4080,271
20230802,122100,2352229025,4085,4090,4090,4085,3258
20230802,122000,2338919970,4095,4090,4095,4090,301
20230802,121900,2337687425,4090,4090,4090,4090,2392
20230802,121800,2327904145,4090,4090,4090,4090,308
20230802,121700,2326644425,4090,4090,4090,4085,603
20230802,121600,2324178590,4090,4090,4090,4090,657
20230802,121500,2321491460,4090,4095,4095,4090,288
20230802,121400,2320312105,4090,4095,4100,4090,931
20230802,121300,2316500840,4095,4105,4105,4095,113
20230802,121200,2316037865,4100,4100,4100,4095,833
20230802,121100,2312622795,4100,4100,4100,4095,332
20230802,121000,2311261805,4100,4105,4105,4100,433
20230802,120900,2309484945,4105,4105,4105,4105,15
20230802,120800,2309423370,4105,4105,4105,4105,579
20230802,120700,2307046575,4110,4100,4110,4100,1272
20230802,120600,2301831055,4100,4105,4105,4100,617
20230802,120500,2299298485,4090,4090,4090,4090,0
20230802,120400,2299298485,4090,4095,4095,4090,1060
20230802,120300,2294962945,4095,4115,4115,4095,1492
20230802,120200,2288844265,4115,4090,4115,4085,1954
20230802,120100,2280852090,4090,4095,4095,4090,1289
20230802,120000,2275573840,4100,4110,4110,4100,1436
20230802,115900,2269680435,4115,4115,4115,4115,3
20230802,115800,2269668090,4115,4130,4130,4115,719
20230802,115700,2266702705,4130,4125,4130,4120,1364
20230802,115600,2261072100,4125,4115,4125,4115,738
20230802,115500,2258032910,4110,4110,4115,4110,347
20230802,115400,2256606720,4110,4110,4110,4110,5
20230802,115300,2256586170,4115,4115,4115,4115,26
20230802,115200,2256479180,4120,4110,4125,4110,1006
20230802,115100,2252336220,4110,4110,4110,4110,67
20230802,115000,2252060850,4115,4110,4115,4100,1035
20230802,114900,2247807795,4115,4110,4115,4110,171
20230802,114800,2247104435,4110,4110,4110,4105,100
20230802,114700,2246693570,4110,4110,4115,4110,1287
20230802,114600,2241399100,4110,4110,4115,4110,698
20230802,114500,2238528730,4115,4115,4115,4115,502
20230802,114400,2236463000,4105,4105,4105,4105,0
20230802,114300,2236463000,4105,4090,4125,4090,4689
20230802,114200,2217237980,4095,4070,4095,4065,7091
20230802,114100,2188392695,4070,4090,4090,4070,5051
20230802,114000,2167809430,4090,4100,4100,4090,3690
20230802,113900,2152714745,4105,4105,4110,4105,836
20230802,113800,2149281425,4105,4105,4105,4100,1284
20230802,113700,2144010940,4105,4130,4130,4105,462
20230802,113600,2142108965,4130,4110,4135,4105,3017
20230802,113500,2129703440,4110,4110,4110,4105,433
20230802,113400,2127924040,4105,4110,4110,4095,6405
20230802,113300,2101677505,4110,4105,4110,4105,1140
20230802,113200,2096992555,4110,4120,4120,4105,1208
20230802,113100,2092022180,4125,4115,4125,4115,3245
20230802,113000,2078653510,4115,4110,4115,4110,56
20230802,112900,2078423115,4120,4105,4125,4100,1696
20230802,112800,2071446025,4100,4125,4125,4100,8973
20230802,112700,2034611595,4130,4120,4130,4115,3579
20230802,112600,2019872890,4125,4125,4130,4125,1440
20230802,112500,2013926390,4130,4135,4135,4130,1605
20230802,112400,2007296055,4130,4130,4130,4130,29
20230802,112300,2007176285,4130,4140,4140,4130,510
20230802,112200,2005067450,4145,4145,4145,4145,288
20230802,112100,2003873690,4150,4150,4150,4145,1621
20230802,112000,1997148810,4150,4140,4150,4140,771
20230802,111900,1993949835,4140,4140,4140,4140,25
20230802,111800,1993846335,4135,4125,4135,4125,4806
20230802,111700,1974003620,4125,4130,4130,4125,812
20230802,111600,1970650255,4130,4135,4135,4130,1559
20230802,111500,1964210330,4135,4140,4140,4130,157
20230802,111400,1963561010,4135,4135,4140,4135,767
20230802,111300,1960387275,4140,4140,4140,4140,1299
20230802,111200,1955009415,4125,4125,4130,4125,3754
20230802,111100,1939517895,4110,4120,4120,4110,1443
20230802,111000,1933584935,4120,4150,4150,4110,13157
20230802,110900,1879403495,4150,4150,4150,4150,290
20230802,110800,1878199995,4145,4150,4150,4145,494
20230802,110700,1876150035,4150,4150,4150,4145,141
20230802,110600,1875565090,4145,4150,4150,4140,4728
20230802,110500,1855954745,4150,4145,4155,4145,288
20230802,110400,1854760215,4135,4130,4135,4130,3352
20230802,110300,1840900695,4125,4120,4125,4120,894
20230802,110200,1837216915,4120,4110,4120,4110,1238
20230802,110100,1832122925,4105,4120,4120,4105,3073
20230802,110000,1819478675,4120,4135,4135,4120,3920
20230802,105900,1803310050,4140,4135,4140,4135,433
20230802,105800,1801517910,4140,4140,4140,4135,864
20230802,105700,1797941675,4145,4130,4150,4125,1783
20230802,105600,1790559600,4140,4150,4150,4130,5668
20230802,105500,1767111310,4150,4165,4165,4150,4166
20230802,105400,1749781075,4165,4160,4165,4160,5389
20230802,105300,1727361400,4160,4165,4170,4160,4293
20230802,105200,1709493525,4165,4165,4165,4160,5021
20230802,105100,1688604380,4160,4170,4170,4160,4247
20230802,105000,1670913475,4170,4195,4200,4170,12636
20230802,104900,1618102755,4195,4200,4200,4195,3796
20230802,104800,1602163195,4200,4210,4210,4200,1624
20230802,104700,1595332975,4210,4210,4215,4210,347
20230802,104600,1593872085,4210,4220,4220,4210,1057
20230802,104500,1589418430,4220,4215,4220,4215,516
20230802,104400,1587242055,4210,4210,4210,4205,607
20230802,104300,1584686885,4205,4225,4225,4205,802
20230802,104200,1581311185,4225,4235,4235,4225,2047
20230802,104100,1572654645,4235,4245,4250,4235,2857
20230802,104000,1560539350,4250,4245,4250,4245,1679
20230802,103900,1553408670,4240,4225,4240,4225,9533
20230802,103800,1513041545,4220,4215,4220,4215,1395
20230802,103700,1507158915,4210,4210,4210,4210,149
20230802,103600,1506531625,4215,4210,4215,4210,2288
20230802,103500,1496889145,4215,4210,4215,4200,969
20230802,103400,1492812770,4205,4220,4220,4205,2273
20230802,103300,1483234880,4220,4225,4230,4215,1357
20230802,103200,1477506115,4225,4225,4225,4220,1713
20230802,103100,1470268705,4225,4225,4225,4225,445
20230802,103000,1468388580,4230,4220,4230,4220,1448
20230802,102900,1462271590,4220,4220,4220,4220,5108
20230802,102800,1440715830,4220,4205,4220,4205,7095
20230802,102700,1410812285,4210,4210,4215,4205,956
20230802,102600,1406787525,4210,4210,4210,4205,2759
20230802,102500,1395172365,4210,4210,4210,4205,2612
20230802,102400,1384176345,4210,4215,4220,4210,1704
20230802,102300,1376996515,4220,4215,4220,4215,191
20230802,102200,1376190725,4220,4215,4220,4210,403
20230802,102100,1374490815,4220,4220,4220,4215,8384
20230802,102000,1339147745,4220,4210,4220,4205,18401
20230802,101900,1261595470,4215,4200,4220,4200,4370
20230802,101800,1243204730,4200,4220,4220,4200,3431
20230802,101700,1228742180,4225,4210,4225,4210,5185
20230802,101600,1206860960,4210,4210,4210,4210,833
20230802,101500,1203354030,4210,4230,4230,4210,1522
20230802,101400,1196934155,4220,4235,4235,4220,441
20230802,101300,1195069960,4240,4240,4240,4215,7508
20230802,101200,1163377915,4240,4250,4250,4240,6900
20230802,101100,1134067815,4250,4260,4265,4250,5796
20230802,101000,1109384325,4255,4250,4260,4250,1654
20230802,100900,1102344510,4250,4245,4250,4245,734
20230802,100800,1099227185,4250,4250,4250,4250,1714
20230802,100700,1091942685,4250,4250,4255,4245,4331
20230802,100600,1073536405,4250,4245,4260,4245,4457
20230802,100500,1054589715,4250,4255,4260,4245,11962
20230802,100400,1003718615,4255,4250,4255,4250,1619
20230802,100300,996829845,4250,4250,4260,4240,11584
20230802,100200,947600820,4240,4255,4255,4215,7882
20230802,100100,914218710,4250,4235,4280,4225,41051
20230802,100000,739707405,4235,4210,4235,4210,8535
20230802,095900,703664590,4215,4200,4215,4195,3684
20230802,095800,688165720,4200,4205,4210,4200,1272
20230802,095700,682817165,4205,4180,4210,4180,7257
20230802,095600,652369020,4185,4155,4185,4155,13835
20230802,095500,594704695,4160,4155,4165,4155,5251
20230802,095400,572837290,4155,4155,4160,4155,500
20230802,095300,570759525,4160,4170,4175,4145,5695
20230802,095200,547029595,4165,4140,4165,4140,8100
20230802,095100,513397625,4135,4135,4140,4135,3297
20230802,095000,499764245,4135,4140,4140,4135,2505
20230802,094900,489394885,4140,4135,4140,4135,1245
20230802,094800,484245375,4140,4135,4140,4130,7151
20230802,094700,454653155,4135,4130,4135,4130,1222
20230802,094600,449602685,4130,4130,4135,4130,613
20230802,094500,447070495,4130,4135,4135,4130,289
20230802,094400,445875485,4135,4135,4135,4135,1114
20230802,094300,441269095,4140,4135,4140,4135,513
20230802,094200,439145870,4135,4140,4150,4135,4752
20230802,094100,419452795,4140,4140,4140,4140,557
20230802,094000,417146815,4140,4140,4145,4140,1293
20230802,093900,411790930,4140,4145,4145,4140,710
20230802,093800,408849020,4145,4130,4145,4130,3912
20230802,093700,392662230,4130,4125,4130,4125,5498
20230802,093600,369973000,4125,4120,4125,4120,2532
20230802,093500,359539695,4125,4125,4130,4125,3503
20230802,093400,345088370,4125,4130,4130,4125,5559
20230802,093300,322133825,4125,4125,4130,4120,1414
20230802,093200,316302010,4120,4125,4125,4115,1033
20230802,093100,312045215,4120,4115,4120,4115,5027
20230802,093000,291354460,4120,4110,4120,4110,897
20230802,092900,287663320,4110,4105,4110,4105,594
20230802,092800,285222790,4100,4090,4100,4085,429
20230802,092700,283465230,4105,4105,4115,4105,3577
20230802,092600,268771390,4105,4120,4120,4100,15132
20230802,092500,206594965,4120,4125,4125,4115,668
20230802,092400,203841360,4125,4110,4125,4110,5646
20230802,092300,180570600,4110,4100,4115,4100,3239
20230802,092200,167268185,4100,4100,4100,4090,1753
20230802,092100,160086885,4100,4110,4110,4090,3257
20230802,092000,146725195,4100,4090,4125,4090,9405
20230802,091900,108125215,4080,4045,4085,4045,10512
20230802,091800,65473215,4050,4045,4050,4045,96
20230802,091700,65084515,4055,4055,4055,4055,816
20230802,091600,61775635,4055,4060,4060,4055,44
20230802,091500,61597045,4060,4055,4060,4045,310
20230802,091400,60340905,4055,4055,4055,4055,0
20230802,091300,60340905,4055,4060,4060,4040,85
20230802,091200,59997375,4040,4050,4055,4040,1110
20230802,091100,55506325,4050,4055,4055,4050,345
20230802,091000,54107750,4055,4050,4055,4050,234
20230802,090900,53159875,4045,4045,4045,4045,0
20230802,090800,53159875,4045,4045,4045,4045,100
20230802,090700,52755375,4045,4045,4045,4045,299
20230802,090600,51545920,4045,4045,4065,4045,1088
20230802,090500,47144340,4045,4045,4070,4045,201
20230802,090400,46331270,4045,4045,4050,4045,1100
20230802,090300,41881520,4045,4045,4045,4045,402
20230802,090200,40255430,4045,4045,4050,4045,5276
20230802,090100,18900795,4045,4040,4055,4040,2295
20230802,090000,9622450,4040,4055,4055,4040,2337