217620/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,201800,4516564185,888,888,888,888,6939
20230802,201700,4516564185,888,888,888,888,0
20230802,201600,4516564185,888,888,888,888,0
20230802,201500,4516564185,888,888,888,888,0
20230802,201400,4516564185,888,888,888,888,0
20230802,201300,4516564185,888,888,888,888,0
20230802,201200,4516564185,888,888,888,888,0
20230802,201100,4516564185,888,888,888,888,0
20230802,201000,4516564185,888,888,888,888,0
20230802,200900,4516564185,888,888,888,888,0
20230802,200800,4516564185,888,888,888,888,0
20230802,200700,4516564185,888,888,888,888,0
20230802,200600,4516564185,888,888,888,888,0
20230802,200500,4516564185,888,888,888,888,0
20230802,200400,4516564185,888,888,888,888,0
20230802,200300,4516564185,888,888,888,888,0
20230802,200200,4516564185,888,888,888,888,0
20230802,200100,4516564185,888,888,888,888,0
20230802,200000,4516564185,888,888,888,888,0
20230802,195900,4516564185,888,888,888,888,0
20230802,195800,4516564185,888,888,888,888,0
20230802,195700,4516564185,888,888,888,888,0
20230802,195600,4516564185,888,888,888,888,0
20230802,195500,4516564185,888,888,888,888,0
20230802,195400,4516564185,888,888,888,888,0
20230802,195300,4516564185,888,888,888,888,0
20230802,195200,4516564185,888,888,888,888,0
20230802,195100,4516564185,888,888,888,888,0
20230802,195000,4516564185,888,888,888,888,0
20230802,194900,4516564185,888,888,888,888,0
20230802,194800,4516564185,888,888,888,888,6939
20230802,194700,4516564185,888,888,888,888,0
20230802,194600,4516564185,888,888,888,888,0
20230802,194500,4516564185,888,888,888,888,0
20230802,194400,4516564185,888,888,888,888,0
20230802,194300,4516564185,888,888,888,888,0
20230802,194200,4516564185,888,888,888,888,0
20230802,194100,4516564185,888,888,888,888,0
20230802,194000,4516564185,888,888,888,888,0
20230802,193900,4516564185,888,888,888,888,0
20230802,193800,4516564185,888,888,888,888,0
20230802,193700,4516564185,888,888,888,888,0
20230802,193600,4516564185,888,888,888,888,0
20230802,193500,4516564185,888,888,888,888,0
20230802,193400,4516564185,888,888,888,888,0
20230802,193300,4516564185,888,888,888,888,0
20230802,193200,4516564185,888,888,888,888,0
20230802,193100,4516564185,888,888,888,888,0
20230802,193000,4516564185,888,888,888,888,0
20230802,192900,4516564185,888,888,888,888,0
20230802,192800,4516564185,888,888,888,888,0
20230802,192700,4516564185,888,888,888,888,0
20230802,192600,4516564185,888,888,888,888,0
20230802,192500,4516564185,888,888,888,888,0
20230802,192400,4516564185,888,888,888,888,0
20230802,192300,4516564185,888,888,888,888,0
20230802,192200,4516564185,888,888,888,888,0
20230802,192100,4516564185,888,888,888,888,0
20230802,192000,4516564185,888,888,888,888,0
20230802,191900,4516564185,888,888,888,888,0
20230802,191800,4516564185,888,888,888,888,6939
20230802,191700,4516564185,888,888,888,888,0
20230802,191600,4516564185,888,888,888,888,0
20230802,191500,4516564185,888,888,888,888,0
20230802,191400,4516564185,888,888,888,888,0
20230802,191300,4516564185,888,888,888,888,0
20230802,191200,4516564185,888,888,888,888,0
20230802,191100,4516564185,888,888,888,888,0
20230802,191000,4516564185,888,888,888,888,0
20230802,190900,4516564185,888,888,888,888,0
20230802,190800,4516564185,888,888,888,888,0
20230802,190700,4516564185,888,888,888,888,0
20230802,190600,4516564185,888,888,888,888,0
20230802,190500,4516564185,888,888,888,888,0
20230802,190400,4516564185,888,888,888,888,0
20230802,190300,4516564185,888,888,888,888,0
20230802,190200,4516564185,888,888,888,888,0
20230802,190100,4516564185,888,888,888,888,0
20230802,190000,4516564185,888,888,888,888,0
20230802,185900,4516564185,888,888,888,888,0
20230802,185800,4516564185,888,888,888,888,0
20230802,185700,4516564185,888,888,888,888,0
20230802,185600,4516564185,888,888,888,888,0
20230802,185500,4516564185,888,888,888,888,0
20230802,185400,4516564185,888,888,888,888,0
20230802,185300,4516564185,888,888,888,888,0
20230802,185200,4516564185,888,888,888,888,0
20230802,185100,4516564185,888,888,888,888,0
20230802,185000,4516564185,888,888,888,888,0
20230802,184900,4516564185,888,888,888,888,0
20230802,184800,4516564185,888,888,888,888,6939
20230802,184700,4516564185,888,888,888,888,0
20230802,184600,4516564185,888,888,888,888,0
20230802,184500,4516564185,888,888,888,888,0
20230802,184400,4516564185,888,888,888,888,0
20230802,184300,4516564185,888,888,888,888,0
20230802,184200,4516564185,888,888,888,888,0
20230802,184100,4516564185,888,888,888,888,0
20230802,184000,4516564185,888,888,888,888,0
20230802,183900,4516564185,888,888,888,888,0
20230802,183800,4516564185,888,888,888,888,0
20230802,183700,4516564185,888,888,888,888,0
20230802,183600,4516564185,888,888,888,888,0
20230802,183500,4516564185,888,888,888,888,0
20230802,183400,4516564185,888,888,888,888,0
20230802,183300,4516564185,888,888,888,888,0
20230802,183200,4516564185,888,888,888,888,0
20230802,183100,4516564185,888,888,888,888,0
20230802,183000,4516564185,888,888,888,888,0
20230802,182900,4516564185,888,888,888,888,0
20230802,182800,4516564185,888,888,888,888,0
20230802,182700,4516564185,888,888,888,888,0
20230802,182600,4516564185,888,888,888,888,0
20230802,182500,4516564185,888,888,888,888,0
20230802,182400,4516564185,888,888,888,888,0
20230802,182300,4516564185,888,888,888,888,0
20230802,182200,4516564185,888,888,888,888,0
20230802,182100,4516564185,888,888,888,888,0
20230802,182000,4516564185,888,888,888,888,0
20230802,181900,4516564185,888,888,888,888,0
20230802,181800,4516564185,888,888,888,888,6939
20230802,181700,4516564185,888,888,888,888,0
20230802,181600,4516564185,888,888,888,888,0
20230802,181500,4516564185,888,888,888,888,0
20230802,181400,4516564185,888,888,888,888,0
20230802,181300,4516564185,888,888,888,888,0
20230802,181200,4516564185,888,888,888,888,0
20230802,181100,4516564185,888,888,888,888,0
20230802,181000,4516564185,888,888,888,888,0
20230802,180900,4516564185,888,888,888,888,0
20230802,180800,4516564185,888,888,888,888,0
20230802,180700,4516564185,888,888,888,888,0
20230802,180600,4516564185,888,888,888,888,0
20230802,180500,4516564185,888,888,888,888,0
20230802,180400,4516564185,888,888,888,888,0
20230802,180300,4516564185,888,888,888,888,0
20230802,180200,4516564185,888,888,888,888,0
20230802,180100,4516564185,888,888,888,888,0
20230802,180000,4516564185,888,888,888,888,0
20230802,175900,4516564185,888,888,888,888,0
20230802,175800,4516564185,888,888,888,888,0
20230802,175700,4516564185,888,888,888,888,0
20230802,175600,4516564185,888,888,888,888,0
20230802,175500,4516564185,888,888,888,888,0
20230802,175400,4516564185,888,888,888,888,0
20230802,175300,4516564185,888,888,888,888,0
20230802,175200,4516564185,888,888,888,888,0
20230802,175100,4516564185,888,888,888,888,0
20230802,175000,4516564185,888,888,888,888,0
20230802,174900,4516564185,888,888,888,888,0
20230802,174800,4516564185,888,888,888,888,6939
20230802,174700,4516564185,888,888,888,888,0
20230802,174600,4516564185,888,888,888,888,0
20230802,174500,4516564185,888,888,888,888,0
20230802,174400,4516564185,888,888,888,888,0
20230802,174300,4516564185,888,888,888,888,0
20230802,174200,4516564185,888,888,888,888,0
20230802,174100,4516564185,888,888,888,888,0
20230802,174000,4516564185,888,888,888,888,0
20230802,173900,4516564185,888,888,888,888,0
20230802,173800,4516564185,888,888,888,888,0
20230802,173700,4516564185,888,888,888,888,0
20230802,173600,4516564185,888,888,888,888,0
20230802,173500,4516564185,888,888,888,888,0
20230802,173400,4516564185,888,888,888,888,0
20230802,173300,4516564185,888,888,888,888,0
20230802,173200,4516564185,888,888,888,888,0
20230802,173100,4516564185,888,888,888,888,0
20230802,173000,4516564185,888,888,888,888,0
20230802,172900,4516564185,888,888,888,888,0
20230802,172800,4516564185,888,888,888,888,0
20230802,172700,4516564185,888,888,888,888,0
20230802,172600,4516564185,888,888,888,888,0
20230802,172500,4516564185,888,888,888,888,0
20230802,172400,4516564185,888,888,888,888,0
20230802,172300,4516564185,888,888,888,888,0
20230802,172200,4516564185,888,888,888,888,0
20230802,172100,4516564185,888,888,888,888,0
20230802,172000,4516564185,888,888,888,888,0
20230802,171900,4516564185,888,888,888,888,0
20230802,171800,4516564185,888,888,888,888,6939
20230802,171700,4516564185,888,888,888,888,0
20230802,171600,4516564185,888,888,888,888,0
20230802,171500,4516564185,888,888,888,888,0
20230802,171400,4516564185,888,888,888,888,0
20230802,171300,4516564185,888,888,888,888,0
20230802,171200,4516564185,888,888,888,888,0
20230802,171100,4516564185,888,888,888,888,0
20230802,171000,4516564185,888,888,888,888,0
20230802,170900,4516564185,888,888,888,888,0
20230802,170800,4516564185,888,888,888,888,0
20230802,170700,4516564185,888,888,888,888,0
20230802,170600,4516564185,888,888,888,888,0
20230802,170500,4516564185,888,888,888,888,0
20230802,170400,4516564185,888,888,888,888,0
20230802,170300,4516564185,888,888,888,888,0
20230802,170200,4516564185,888,888,888,888,0
20230802,170100,4516564185,888,888,888,888,0
20230802,170000,4516564185,888,888,888,888,0
20230802,165900,4516564185,888,888,888,888,0
20230802,165800,4516564185,888,888,888,888,0
20230802,165700,4516564185,888,888,888,888,0
20230802,165600,4516564185,888,888,888,888,0
20230802,165500,4516564185,888,888,888,888,0
20230802,165400,4516564185,888,888,888,888,0
20230802,165300,4516564185,888,888,888,888,0
20230802,165200,4516564185,888,888,888,888,0
20230802,165100,4516564185,888,888,888,888,0
20230802,165000,4516564185,888,888,888,888,0
20230802,164900,4516564185,888,888,888,888,0
20230802,164800,4516564185,888,888,888,888,6939
20230802,164700,4516564185,888,888,888,888,0
20230802,164600,4516564185,888,888,888,888,0
20230802,164500,4516564185,888,888,888,888,0
20230802,164400,4516564185,888,888,888,888,0
20230802,164300,4516564185,888,888,888,888,0
20230802,164200,4516564185,888,888,888,888,0
20230802,164100,4516564185,888,888,888,888,0
20230802,164000,4516564185,888,888,888,888,0
20230802,163900,4516564185,888,888,888,888,0
20230802,163800,4516564185,888,888,888,888,0
20230802,163700,4516564185,888,888,888,888,0
20230802,163600,4516564185,888,888,888,888,0
20230802,163500,4516564185,888,888,888,888,0
20230802,163400,4516564185,888,888,888,888,0
20230802,163300,4516564185,888,888,888,888,0
20230802,163200,4516564185,888,888,888,888,0
20230802,163100,4516564185,888,888,888,888,0
20230802,163000,4516564185,888,888,888,888,0
20230802,162900,4516564185,888,888,888,888,0
20230802,162800,4516564185,888,888,888,888,0
20230802,162700,4516564185,888,888,888,888,0
20230802,162600,4516564185,888,888,888,888,0
20230802,162500,4516564185,888,888,888,888,0
20230802,162400,4516564185,888,888,888,888,0
20230802,162300,4516564185,888,888,888,888,0
20230802,162200,4516564185,888,888,888,888,0
20230802,162100,4516564185,888,888,888,888,0
20230802,162000,4516564185,888,888,888,888,0
20230802,161900,4516564185,888,888,888,888,0
20230802,161800,4516564185,888,888,888,888,6939
20230802,161700,4516564185,888,888,888,888,0
20230802,161600,4516564185,888,888,888,888,0
20230802,161500,4516564185,888,888,888,888,0
20230802,161400,4516564185,888,888,888,888,0
20230802,161300,4516564185,888,888,888,888,0
20230802,161200,4516564185,888,888,888,888,0
20230802,161100,4516564185,888,888,888,888,0
20230802,161000,4516564185,888,888,888,888,0
20230802,160900,4516564185,888,888,888,888,0
20230802,160800,4516564185,888,888,888,888,0
20230802,160700,4516564185,888,888,888,888,0
20230802,160600,4516564185,888,888,888,888,0
20230802,160500,4516564185,888,888,888,888,0
20230802,160400,4516564185,888,888,888,888,0
20230802,160300,4516564185,888,888,888,888,0
20230802,160200,4516564185,888,888,888,888,0
20230802,160100,4516564185,888,888,888,888,0
20230802,160000,4516564185,888,888,888,888,0
20230802,155900,4516564185,888,888,888,888,0
20230802,155800,4516564185,888,888,888,888,0
20230802,155700,4516564185,888,888,888,888,0
20230802,155600,4516564185,888,888,888,888,0
20230802,155500,4516564185,888,888,888,888,0
20230802,155400,4516564185,888,888,888,888,0
20230802,155300,4516564185,888,888,888,888,0
20230802,155200,4516564185,888,888,888,888,0
20230802,155100,4516564185,888,888,888,888,0
20230802,155000,4516564185,888,888,888,888,0
20230802,154900,4516564185,888,888,888,888,0
20230802,154800,4516564185,888,888,888,888,6939
20230802,154700,4516564185,888,888,888,888,0
20230802,154600,4516564185,888,888,888,888,0
20230802,154500,4516564185,888,888,888,888,0
20230802,154400,4516564185,888,888,888,888,0
20230802,154300,4516564185,888,888,888,888,0
20230802,154200,4516564185,888,888,888,888,0
20230802,154100,4516564185,888,888,888,888,0
20230802,154000,4516564185,888,888,888,888,0
20230802,153900,4516564185,888,888,888,888,0
20230802,153800,4516564185,888,888,888,888,0
20230802,153700,4516564185,888,888,888,888,0
20230802,153600,4516564185,888,888,888,888,0
20230802,153500,4516564185,888,888,888,888,0
20230802,153400,4516564185,888,888,888,888,0
20230802,153300,4516564185,888,888,888,888,0
20230802,153200,4516564185,888,888,888,888,0
20230802,153100,4516564185,888,888,888,888,0
20230802,153000,4516564185,888,888,888,888,6939
20230802,152900,4510402353,892,892,892,892,0
20230802,152800,4510402353,892,892,892,892,0
20230802,152700,4510402353,892,892,892,892,0
20230802,152600,4510402353,892,892,892,892,0
20230802,152500,4510402353,892,892,892,892,0
20230802,152400,4510402353,892,892,892,892,0
20230802,152300,4510402353,892,892,892,892,0
20230802,152200,4510402353,892,892,892,892,0
20230802,152100,4510402353,892,892,892,892,0
20230802,152000,4510402353,892,892,892,892,0
20230802,151900,4510402353,892,892,892,892,500
20230802,151800,4509956353,892,891,892,891,5123
20230802,151700,4505389398,891,890,893,890,2183
20230802,151600,4503446524,896,894,899,894,10563
20230802,151500,4493976379,892,888,894,888,7131
20230802,151400,4487631571,888,885,889,885,14282
20230802,151300,4474942812,885,886,889,885,6365
20230802,151200,4469303879,886,882,886,882,6638
20230802,151100,4463440679,882,881,883,881,1010
20230802,151000,4462550850,883,883,883,883,1001
20230802,150900,4461666967,883,880,883,880,3093
20230802,150800,4458937228,880,878,880,876,10799
20230802,150700,4449460911,878,877,878,877,3446
20230802,150600,4446438656,877,879,879,875,9922
20230802,150500,4437734179,879,879,880,879,2587
20230802,150400,4435460041,879,880,881,879,11639
20230802,150300,4425218248,881,887,887,881,17732
20230802,150200,4409511538,897,889,898,887,8575
20230802,150100,4401832763,892,888,892,887,7302
20230802,150000,4395338721,888,890,898,888,6620
20230802,145900,4389443003,896,896,897,890,11190
20230802,145800,4379431809,897,895,900,894,12220
20230802,145700,4368483718,900,901,902,895,10389
20230802,145600,4359155683,901,892,901,892,11696
20230802,145500,4348660407,892,884,892,884,9339
20230802,145400,4340366740,884,885,885,882,10748
20230802,145300,4330861277,885,883,885,883,347
20230802,145200,4330554698,883,882,885,882,4183
20230802,145100,4326855710,883,878,883,878,1994
20230802,145000,4325098628,881,878,881,875,15008
20230802,144900,4311896926,874,877,880,874,11378
20230802,144800,4301902742,880,873,880,873,9204
20230802,144700,4293820555,873,876,880,873,5883
20230802,144600,4288664427,879,879,880,875,8399
20230802,144500,4281282231,880,879,880,879,9591
20230802,144400,4272846393,879,879,880,876,3152
20230802,144300,4270074503,880,876,880,876,7440
20230802,144200,4263533512,880,873,880,873,10722
20230802,144100,4254116781,872,871,872,871,913
20230802,144000,4253321556,871,870,872,870,2999
20230802,143900,4250709126,868,868,868,868,200
20230802,143800,4250535526,868,868,869,868,1731
20230802,143700,4249033014,868,866,868,865,3234
20230802,143600,4246227118,863,867,868,863,9590
20230802,143500,4237941639,867,864,867,864,1451
20230802,143400,4236686125,863,863,863,863,2969
20230802,143300,4234123878,863,862,864,862,668
20230802,143200,4233547394,862,859,862,859,4480
20230802,143100,4229690125,859,859,860,859,134
20230802,143000,4229574889,858,858,858,858,0
20230802,142900,4229574889,858,857,859,857,960
20230802,142800,4228750285,857,853,857,852,16513
20230802,142700,4214644735,851,851,851,851,3902
20230802,142600,4211324133,851,850,851,850,4905
20230802,142500,4207154785,850,850,850,850,1218
20230802,142400,4206119485,850,850,850,850,977
20230802,142300,4205289035,850,850,850,850,0
20230802,142200,4205289035,850,854,854,850,1743
20230802,142100,4203806978,856,856,856,856,2
20230802,142000,4203805266,854,852,855,852,15176
20230802,141900,4190859522,852,850,852,850,13321
20230802,141800,4179527692,850,849,850,849,4154
20230802,141700,4175997646,849,849,849,849,2465
20230802,141600,4173904861,849,849,849,849,0
20230802,141500,4173904861,849,850,850,849,2500
20230802,141400,4171781861,850,849,850,849,1721
20230802,141300,4170320722,848,848,848,848,12
20230802,141200,4170310546,848,848,848,848,48
20230802,141100,4170269842,848,848,848,848,1006
20230802,141000,4169416754,845,847,847,845,5802
20230802,140900,4164504260,847,847,849,847,456
20230802,140800,4164117129,844,844,844,844,0
20230802,140700,4164117129,844,844,844,844,5578
20230802,140600,4159409297,844,844,849,844,2701
20230802,140500,4157123587,848,847,848,843,6105
20230802,140400,4151969452,847,850,850,847,3131
20230802,140300,4149317410,846,848,850,845,39113
20230802,140200,4116218840,848,848,848,848,0
20230802,140100,4116218840,848,848,848,848,0
20230802,140000,4116218840,848,849,849,848,2875
20230802,135900,4113778465,849,849,849,849,57
20230802,135800,4113730072,847,851,851,847,32287
20230802,135700,4086301924,853,853,853,851,2642
20230802,135600,4084052301,855,856,856,854,1328
20230802,135500,4082916065,856,855,857,855,15555
20230802,135400,4069608838,855,854,855,853,2550
20230802,135300,4067431088,853,854,855,853,4256
20230802,135200,4063794708,853,849,853,849,14253
20230802,135100,4051661247,848,850,850,848,202
20230802,135000,4051489551,847,847,847,847,300
20230802,134900,4051235451,848,848,848,848,600
20230802,134800,4050726651,848,848,848,848,498
20230802,134700,4050304347,848,847,851,847,4319
20230802,134600,4046642305,846,848,851,846,3915
20230802,134500,4043326210,847,848,850,846,20305
20230802,134400,4026122448,848,850,850,848,1562
20230802,134300,4024795530,850,854,854,850,4653
20230802,134200,4020832088,855,856,856,854,858
20230802,134100,4020099239,854,853,860,852,15740
20230802,134000,4006625493,861,849,861,849,23974
20230802,133900,3986165851,850,850,850,849,2722
20230802,133800,3983852851,850,850,850,850,2457
20230802,133700,3981764401,851,849,851,848,3729
20230802,133600,3978598797,849,849,849,849,6915
20230802,133500,3972727962,848,850,850,848,7072
20230802,133400,3966721835,852,853,856,852,5977
20230802,133300,3961620082,853,853,853,853,1316
20230802,133200,3960497534,853,852,853,852,7598
20230802,133100,3954021038,849,851,851,849,1800
20230802,133000,3952490038,857,848,857,848,6017
20230802,132900,3947339382,855,847,856,847,23133
20230802,132800,3927590307,847,843,847,841,3527
20230802,132700,3924615639,843,842,844,842,11
20230802,132600,3924606364,840,840,842,839,13665
20230802,132500,3913131809,840,840,843,839,21426
20230802,132400,3895126133,839,843,843,839,22517
20230802,132300,3876227549,843,841,843,841,8
20230802,132200,3876220814,841,840,844,840,3319
20230802,132100,3873429592,839,840,840,839,7321
20230802,132000,3867286217,841,841,845,840,18001
20230802,131900,3852152360,841,845,845,841,5588
20230802,131800,3847451927,840,840,841,840,14561
20230802,131700,3835214178,840,840,842,840,10007
20230802,131600,3826800080,838,843,843,836,16877
20230802,131500,3812593891,844,840,844,840,5183
20230802,131400,3808227634,840,843,843,840,8350
20230802,131300,3801211985,843,841,844,840,11136
20230802,131200,3791854773,843,848,848,840,17353
20230802,131100,3777230831,842,844,844,842,19933
20230802,131000,3760434694,844,851,851,844,69862
20230802,130900,3701200269,852,855,856,852,32903
20230802,130800,3673091840,854,854,854,854,0
20230802,130700,3673091840,854,854,854,854,1000
20230802,130600,3672237840,854,851,854,851,5168
20230802,130500,3667827181,851,854,861,850,17579
20230802,130400,3652857433,857,859,860,857,3110
20230802,130300,3650191688,859,862,862,859,654
20230802,130200,3649628102,862,858,867,858,7684
20230802,130100,3643025848,858,852,858,852,12016
20230802,130000,3632754702,851,845,851,845,2940
20230802,125900,3630255644,845,847,849,844,1369
20230802,125800,3629096829,849,844,849,844,6444
20230802,125700,3623633873,844,843,847,843,7404
20230802,125600,3617376276,840,844,847,833,33077
20230802,125500,3589586612,844,851,852,844,16745
20230802,125400,3575398443,851,853,854,848,34490
20230802,125300,3546062367,853,855,857,853,10031
20230802,125200,3537491857,859,858,859,858,553
20230802,125100,3537016832,859,859,860,856,244
20230802,125000,3536807503,859,857,861,855,13249
20230802,124900,3525444453,857,857,861,857,5647
20230802,124800,3520592132,859,850,862,850,18959
20230802,124700,3504399965,850,853,855,850,26387
20230802,124600,3481927168,856,861,862,854,57874
20230802,124500,3432288361,860,858,861,856,11534
20230802,124400,3422383246,856,878,880,856,120998
20230802,124300,3317043378,878,873,879,873,7586
20230802,124200,3310400246,875,876,877,870,31174
20230802,124100,3283156354,877,884,887,877,19932
20230802,124000,3265586244,883,881,885,880,17215
20230802,123900,3250389268,880,887,889,880,18120
20230802,123800,3234372854,885,890,892,882,19314
20230802,123700,3217238708,890,882,890,882,20480
20230802,123600,3199060513,884,882,884,881,10076
20230802,123500,3190163252,882,879,882,879,1331
20230802,123400,3188989776,876,876,880,873,10284
20230802,123300,3179959098,876,879,879,875,5059
20230802,123200,3175525470,884,878,884,878,618
20230802,123100,3174979655,885,881,885,875,18918
20230802,123000,3158357988,881,883,892,875,17268
20230802,122900,3143058517,883,870,883,870,28736
20230802,122800,3117900770,869,871,871,867,3818
20230802,122700,3114583161,871,866,871,866,10756
20230802,122600,3105244622,866,866,866,863,1779
20230802,122500,3103704038,859,862,866,859,5700
20230802,122400,3098790766,867,856,868,856,10512
20230802,122300,3089718748,855,852,855,848,4145
20230802,122200,3086187554,855,858,858,846,51124
20230802,122100,3042610116,859,861,861,857,16076
20230802,122000,3028808242,861,860,861,859,6793
20230802,121900,3022965834,860,862,862,858,9852
20230802,121800,3014501558,863,861,863,860,4031
20230802,121700,3011023777,863,861,864,860,12789
20230802,121600,3000003730,862,866,866,862,7420
20230802,121500,2993601182,865,863,867,863,1744
20230802,121400,2992092669,863,861,864,857,16099
20230802,121300,2978219011,860,859,861,856,17949
20230802,121200,2962836735,859,869,869,855,41634
20230802,121100,2927011909,865,869,869,865,9060
20230802,121000,2919161177,870,870,870,870,0
20230802,120900,2919161177,870,855,870,854,22771
20230802,120800,2899543830,854,853,860,849,30727
20230802,120700,2873313160,853,850,854,850,8138
20230802,120600,2866382377,850,847,851,846,7695
20230802,120500,2859847486,846,843,847,842,1893
20230802,120400,2858244358,842,843,845,841,7865
20230802,120300,2851610430,843,845,846,840,7677
20230802,120200,2845141048,845,840,847,840,3413
20230802,120100,2842267269,842,836,843,835,19485
20230802,120000,2825951681,836,845,848,836,40369
20230802,115900,2792048785,845,849,852,845,7606
20230802,115800,2785605534,847,853,854,847,5798
20230802,115700,2780671751,848,852,855,848,6912
20230802,115600,2774787598,852,849,852,845,15266
20230802,115500,2761842696,849,849,857,849,16329
20230802,115400,2747906629,849,847,851,846,10527
20230802,115300,2738969511,846,845,859,838,53192
20230802,115200,2693539202,845,846,861,845,53974
20230802,115100,2647399943,845,822,848,821,69103
20230802,115000,2589682604,816,843,847,811,60963
20230802,114900,2539418423,847,837,848,833,16664
20230802,114800,2525423982,835,845,850,822,22806
20230802,114700,2506303827,845,812,845,810,87400
20230802,114600,2434339539,806,795,834,795,107327
20230802,114500,2347360133,799,797,810,780,140442
20230802,114400,2236362111,792,763,792,750,195022
20230802,114300,2086812802,768,792,810,750,273427
20230802,114200,1873143504,788,792,795,782,159577
20230802,114100,1746935258,778,778,778,778,0
20230802,114000,1746935258,778,817,820,778,109409
20230802,113900,1658507660,818,843,845,818,114674
20230802,113800,1563075172,844,846,846,842,10702
20230802,113700,1554042696,844,855,855,842,21253
20230802,113600,1536009874,853,852,857,847,29993
20230802,113500,1510484957,851,844,860,836,80150
20230802,113400,1442545928,844,851,851,830,59547
20230802,113300,1392476280,852,871,873,848,44507
20230802,113200,1354236470,872,873,882,870,62029
20230802,113100,1299964792,874,862,874,859,33363
20230802,113000,1271069889,864,864,868,862,52415
20230802,112900,1225798965,864,864,864,864,0
20230802,112800,1225798965,864,866,874,864,33227
20230802,112700,1197063013,865,868,871,865,47157
20230802,112600,1156169672,868,867,868,865,15235
20230802,112500,1142966283,866,872,872,866,49241
20230802,112400,1100202247,872,880,880,870,30585
20230802,112300,1073464767,880,881,885,878,28628
20230802,112200,1048245451,881,882,883,879,19121
20230802,112100,1031410441,883,886,887,881,29669
20230802,112000,1005200363,886,886,888,880,27280
20230802,111900,981088131,886,889,892,886,16564
20230802,111800,966383263,892,890,894,889,38434
20230802,111700,932147940,892,892,896,890,35757
20230802,111600,900245094,891,903,903,891,23536
20230802,111500,879103111,903,903,905,900,56105
20230802,111400,828572654,904,907,908,904,22276
20230802,111300,808403915,907,913,913,907,70683
20230802,111200,744096386,915,915,917,913,11292
20230802,111100,733768814,915,917,917,915,727
20230802,111000,733102187,916,916,917,916,4102
20230802,110900,729344754,916,919,919,915,46288
20230802,110800,686943845,919,919,919,919,178
20230802,110700,686780263,921,919,921,919,3442
20230802,110600,683616977,918,919,919,918,105
20230802,110500,683520582,919,918,919,918,1500
20230802,110400,682142582,918,918,918,918,1659
20230802,110300,680619620,918,918,918,918,100
20230802,110200,680527820,918,919,919,918,8082
20230802,110100,673108360,919,919,919,919,340
20230802,110000,672795900,919,919,919,919,253
20230802,105900,672563393,919,921,921,918,34247
20230802,105800,641090610,919,921,921,919,16363
20230802,105700,626036660,921,921,922,921,1141
20230802,105600,624985797,922,921,922,921,377
20230802,105500,624638403,922,923,923,921,808
20230802,105400,623893222,923,923,925,921,2809
20230802,105300,621301987,925,921,925,921,2060
20230802,105200,619403915,921,921,921,921,89
20230802,105100,619321946,921,924,924,921,6700
20230802,105000,613147645,925,925,925,925,1
20230802,104900,613146720,925,925,925,925,523
20230802,104800,612662945,925,925,925,925,1
20230802,104700,612662020,925,925,925,925,547
20230802,104600,612156045,925,925,925,925,3151
20230802,104500,609241370,925,926,929,925,6776
20230802,104400,602959420,927,929,929,927,2760
20230802,104300,600398112,929,929,929,929,297
20230802,104200,600122199,929,927,929,927,832
20230802,104100,599349273,925,929,929,925,2131
20230802,104000,597376372,929,929,929,929,0
20230802,103900,597376372,929,929,930,929,2869
20230802,103800,594710203,930,934,934,930,1235
20230802,103700,593561445,933,933,933,933,102
20230802,103600,593466279,936,935,936,935,2100
20230802,103500,591501795,936,935,936,935,6870
20230802,103400,585071477,936,934,936,934,103
20230802,103300,584975272,936,936,936,936,6
20230802,103200,584969656,934,936,936,934,2797
20230802,103100,582355720,937,937,937,937,3000
20230802,103000,579544720,936,936,943,935,4386
20230802,102900,575419297,943,937,943,937,2025
20230802,102800,573515800,937,937,940,937,1301
20230802,102700,572292884,935,937,937,935,500
20230802,102600,571825354,937,937,937,937,3
20230802,102500,571822543,938,938,938,938,0
20230802,102400,571822543,938,938,938,938,50
20230802,102300,571775643,938,937,938,937,101
20230802,102200,571680906,937,937,937,937,149
20230802,102100,571541293,938,939,939,938,4500
20230802,102000,567319870,940,939,940,939,1574
20230802,101900,565841838,938,940,940,938,49
20230802,101800,565795866,943,939,943,939,16781
20230802,101700,549990869,939,940,940,939,22
20230802,101600,549970199,941,937,941,937,549
20230802,101500,549455233,938,937,940,937,8777
20230802,101400,541207448,940,936,940,936,5
20230802,101300,541202755,935,935,935,935,7264
20230802,101200,534410915,935,935,935,935,500
20230802,101100,533943415,934,934,935,934,1872
20230802,101000,532194940,935,935,935,935,0
20230802,100900,532194940,935,935,935,935,0
20230802,100800,532194940,935,934,935,934,5467
20230802,100700,527086552,934,934,934,933,3949
20230802,100600,523400474,933,930,933,930,4472
20230802,100500,519238522,930,929,930,929,710
20230802,100400,518578831,929,927,929,927,2297
20230802,100300,516449510,927,926,927,926,494
20230802,100200,515991666,925,922,926,921,27778
20230802,100100,490378034,922,921,922,921,1332
20230802,100000,489151261,921,920,921,920,3669
20230802,095900,485774544,919,916,920,916,4774
20230802,095800,481392339,916,918,918,910,65802
20230802,095700,421391165,917,917,917,917,6693
20230802,095600,415253684,918,922,922,918,15534
20230802,095500,400973658,922,922,922,922,1
20230802,095400,400972736,924,923,924,920,3936
20230802,095300,397349734,923,923,924,921,1109
20230802,095200,396327151,924,923,925,923,1005
20230802,095100,395399532,925,923,926,922,3033
20230802,095000,392600098,923,921,926,921,3047
20230802,094900,389793694,921,920,926,920,414
20230802,094800,389412796,920,926,926,920,11140
20230802,094700,379160170,923,919,926,919,4966
20230802,094600,374592412,919,917,919,916,5939
20230802,094500,369136605,917,927,931,917,59301
20230802,094400,314565359,927,929,930,925,5305
20230802,094300,309656739,930,929,930,929,100
20230802,094200,309563740,930,926,931,925,2312
20230802,094100,307424777,926,925,927,924,15184
20230802,094000,293379023,926,939,939,925,80770
20230802,093900,217896452,939,942,943,939,7952
20230802,093800,210420867,943,943,944,941,1724
20230802,093700,208798562,944,942,944,942,49
20230802,093600,208752392,942,943,943,941,72
20230802,093500,208684561,942,944,944,942,929
20230802,093400,207809209,942,942,942,942,5743
20230802,093300,202399303,943,944,944,943,4874
20230802,093200,197800956,945,945,945,945,5
20230802,093100,197796231,945,945,945,945,0
20230802,093000,197796231,945,945,945,945,200
20230802,092900,197607231,945,945,945,945,134
20230802,092800,197480601,945,942,945,942,2024
20230802,092700,195573990,942,942,942,942,637
20230802,092600,194973936,942,942,942,942,912
20230802,092500,194114832,942,943,943,942,4261
20230802,092400,190100945,943,946,946,943,2276
20230802,092300,187952188,946,946,949,946,110
20230802,092200,187848104,949,946,949,946,241
20230802,092100,187619413,949,946,949,946,15
20230802,092000,187605181,949,946,949,943,12355
20230802,091900,175939554,946,949,949,945,3112
20230802,091800,172998038,949,952,952,949,4408
20230802,091700,168811663,952,956,956,952,537
20230802,091600,168299472,948,957,957,948,540
20230802,091500,167787332,958,947,959,947,2145
20230802,091400,165743370,948,947,948,947,1345
20230802,091300,164468311,945,942,945,942,443
20230802,091200,164049681,945,940,945,940,64
20230802,091100,163989232,945,943,945,938,25561
20230802,091000,139868483,944,945,945,941,1246
20230802,090900,138692863,945,938,945,938,3780
20230802,090800,135141446,938,939,939,938,9239
20230802,090700,126473014,939,939,939,939,5091
20230802,090600,121692565,930,937,939,923,8566
20230802,090500,113730789,940,931,940,929,6694
20230802,090400,107492622,931,930,936,910,22847
20230802,090300,86408831,920,937,937,920,27175
20230802,090200,61204364,935,945,946,935,33991
20230802,090100,29191714,945,957,957,944,4877
20230802,090000,24577240,946,959,959,945,25677