KissMeData/044450/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,191800,939099530,8440,8440,8440,8440,867
20230802,191700,939099530,8440,8440,8440,8440,0
20230802,191600,939099530,8440,8440,8440,8440,0
20230802,191500,939099530,8440,8440,8440,8440,0
20230802,191400,939099530,8440,8440,8440,8440,0
20230802,191300,939099530,8440,8440,8440,8440,0
20230802,191200,939099530,8440,8440,8440,8440,0
20230802,191100,939099530,8440,8440,8440,8440,0
20230802,191000,939099530,8440,8440,8440,8440,0
20230802,190900,939099530,8440,8440,8440,8440,0
20230802,190800,939099530,8440,8440,8440,8440,0
20230802,190700,939099530,8440,8440,8440,8440,0
20230802,190600,939099530,8440,8440,8440,8440,0
20230802,190500,939099530,8440,8440,8440,8440,0
20230802,190400,939099530,8440,8440,8440,8440,0
20230802,190300,939099530,8440,8440,8440,8440,0
20230802,190200,939099530,8440,8440,8440,8440,0
20230802,190100,939099530,8440,8440,8440,8440,0
20230802,190000,939099530,8440,8440,8440,8440,0
20230802,185900,939099530,8440,8440,8440,8440,0
20230802,185800,939099530,8440,8440,8440,8440,0
20230802,185700,939099530,8440,8440,8440,8440,0
20230802,185600,939099530,8440,8440,8440,8440,0
20230802,185500,939099530,8440,8440,8440,8440,0
20230802,185400,939099530,8440,8440,8440,8440,0
20230802,185300,939099530,8440,8440,8440,8440,0
20230802,185200,939099530,8440,8440,8440,8440,0
20230802,185100,939099530,8440,8440,8440,8440,0
20230802,185000,939099530,8440,8440,8440,8440,0
20230802,184900,939099530,8440,8440,8440,8440,0
20230802,184800,939099530,8440,8440,8440,8440,867
20230802,184700,939099530,8440,8440,8440,8440,0
20230802,184600,939099530,8440,8440,8440,8440,0
20230802,184500,939099530,8440,8440,8440,8440,0
20230802,184400,939099530,8440,8440,8440,8440,0
20230802,184300,939099530,8440,8440,8440,8440,0
20230802,184200,939099530,8440,8440,8440,8440,0
20230802,184100,939099530,8440,8440,8440,8440,0
20230802,184000,939099530,8440,8440,8440,8440,0
20230802,183900,939099530,8440,8440,8440,8440,0
20230802,183800,939099530,8440,8440,8440,8440,0
20230802,183700,939099530,8440,8440,8440,8440,0
20230802,183600,939099530,8440,8440,8440,8440,0
20230802,183500,939099530,8440,8440,8440,8440,0
20230802,183400,939099530,8440,8440,8440,8440,0
20230802,183300,939099530,8440,8440,8440,8440,0
20230802,183200,939099530,8440,8440,8440,8440,0
20230802,183100,939099530,8440,8440,8440,8440,0
20230802,183000,939099530,8440,8440,8440,8440,0
20230802,182900,939099530,8440,8440,8440,8440,0
20230802,182800,939099530,8440,8440,8440,8440,0
20230802,182700,939099530,8440,8440,8440,8440,0
20230802,182600,939099530,8440,8440,8440,8440,0
20230802,182500,939099530,8440,8440,8440,8440,0
20230802,182400,939099530,8440,8440,8440,8440,0
20230802,182300,939099530,8440,8440,8440,8440,0
20230802,182200,939099530,8440,8440,8440,8440,0
20230802,182100,939099530,8440,8440,8440,8440,0
20230802,182000,939099530,8440,8440,8440,8440,0
20230802,181900,939099530,8440,8440,8440,8440,0
20230802,181800,939099530,8440,8440,8440,8440,867
20230802,181700,939099530,8440,8440,8440,8440,0
20230802,181600,939099530,8440,8440,8440,8440,0
20230802,181500,939099530,8440,8440,8440,8440,0
20230802,181400,939099530,8440,8440,8440,8440,0
20230802,181300,939099530,8440,8440,8440,8440,0
20230802,181200,939099530,8440,8440,8440,8440,0
20230802,181100,939099530,8440,8440,8440,8440,0
20230802,181000,939099530,8440,8440,8440,8440,0
20230802,180900,939099530,8440,8440,8440,8440,0
20230802,180800,939099530,8440,8440,8440,8440,0
20230802,180700,939099530,8440,8440,8440,8440,0
20230802,180600,939099530,8440,8440,8440,8440,0
20230802,180500,939099530,8440,8440,8440,8440,0
20230802,180400,939099530,8440,8440,8440,8440,0
20230802,180300,939099530,8440,8440,8440,8440,0
20230802,180200,939099530,8440,8440,8440,8440,0
20230802,180100,939099530,8440,8440,8440,8440,0
20230802,180000,939099530,8440,8440,8440,8440,0
20230802,175900,939099530,8440,8440,8440,8440,0
20230802,175800,939099530,8440,8440,8440,8440,0
20230802,175700,939099530,8440,8440,8440,8440,0
20230802,175600,939099530,8440,8440,8440,8440,0
20230802,175500,939099530,8440,8440,8440,8440,0
20230802,175400,939099530,8440,8440,8440,8440,0
20230802,175300,939099530,8440,8440,8440,8440,0
20230802,175200,939099530,8440,8440,8440,8440,0
20230802,175100,939099530,8440,8440,8440,8440,0
20230802,175000,939099530,8440,8440,8440,8440,0
20230802,174900,939099530,8440,8440,8440,8440,0
20230802,174800,939099530,8440,8440,8440,8440,867
20230802,174700,939099530,8440,8440,8440,8440,0
20230802,174600,939099530,8440,8440,8440,8440,0
20230802,174500,939099530,8440,8440,8440,8440,0
20230802,174400,939099530,8440,8440,8440,8440,0
20230802,174300,939099530,8440,8440,8440,8440,0
20230802,174200,939099530,8440,8440,8440,8440,0
20230802,174100,939099530,8440,8440,8440,8440,0
20230802,174000,939099530,8440,8440,8440,8440,0
20230802,173900,939099530,8440,8440,8440,8440,0
20230802,173800,939099530,8440,8440,8440,8440,0
20230802,173700,939099530,8440,8440,8440,8440,0
20230802,173600,939099530,8440,8440,8440,8440,0
20230802,173500,939099530,8440,8440,8440,8440,0
20230802,173400,939099530,8440,8440,8440,8440,0
20230802,173300,939099530,8440,8440,8440,8440,0
20230802,173200,939099530,8440,8440,8440,8440,0
20230802,173100,939099530,8440,8440,8440,8440,0
20230802,173000,939099530,8440,8440,8440,8440,0
20230802,172900,939099530,8440,8440,8440,8440,0
20230802,172800,939099530,8440,8440,8440,8440,0
20230802,172700,939099530,8440,8440,8440,8440,0
20230802,172600,939099530,8440,8440,8440,8440,0
20230802,172500,939099530,8440,8440,8440,8440,0
20230802,172400,939099530,8440,8440,8440,8440,0
20230802,172300,939099530,8440,8440,8440,8440,0
20230802,172200,939099530,8440,8440,8440,8440,0
20230802,172100,939099530,8440,8440,8440,8440,0
20230802,172000,939099530,8440,8440,8440,8440,0
20230802,171900,939099530,8440,8440,8440,8440,0
20230802,171800,939099530,8440,8440,8440,8440,867
20230802,171700,939099530,8440,8440,8440,8440,0
20230802,171600,939099530,8440,8440,8440,8440,0
20230802,171500,939099530,8440,8440,8440,8440,0
20230802,171400,939099530,8440,8440,8440,8440,0
20230802,171300,939099530,8440,8440,8440,8440,0
20230802,171200,939099530,8440,8440,8440,8440,0
20230802,171100,939099530,8440,8440,8440,8440,0
20230802,171000,939099530,8440,8440,8440,8440,0
20230802,170900,939099530,8440,8440,8440,8440,0
20230802,170800,939099530,8440,8440,8440,8440,0
20230802,170700,939099530,8440,8440,8440,8440,0
20230802,170600,939099530,8440,8440,8440,8440,0
20230802,170500,939099530,8440,8440,8440,8440,0
20230802,170400,939099530,8440,8440,8440,8440,0
20230802,170300,939099530,8440,8440,8440,8440,0
20230802,170200,939099530,8440,8440,8440,8440,0
20230802,170100,939099530,8440,8440,8440,8440,0
20230802,170000,939099530,8440,8440,8440,8440,0
20230802,165900,939099530,8440,8440,8440,8440,0
20230802,165800,939099530,8440,8440,8440,8440,0
20230802,165700,939099530,8440,8440,8440,8440,0
20230802,165600,939099530,8440,8440,8440,8440,0
20230802,165500,939099530,8440,8440,8440,8440,0
20230802,165400,939099530,8440,8440,8440,8440,0
20230802,165300,939099530,8440,8440,8440,8440,0
20230802,165200,939099530,8440,8440,8440,8440,0
20230802,165100,939099530,8440,8440,8440,8440,0
20230802,165000,939099530,8440,8440,8440,8440,0
20230802,164900,939099530,8440,8440,8440,8440,0
20230802,164800,939099530,8440,8440,8440,8440,867
20230802,164700,939099530,8440,8440,8440,8440,0
20230802,164600,939099530,8440,8440,8440,8440,0
20230802,164500,939099530,8440,8440,8440,8440,0
20230802,164400,939099530,8440,8440,8440,8440,0
20230802,164300,939099530,8440,8440,8440,8440,0
20230802,164200,939099530,8440,8440,8440,8440,0
20230802,164100,939099530,8440,8440,8440,8440,0
20230802,164000,939099530,8440,8440,8440,8440,0
20230802,163900,939099530,8440,8440,8440,8440,0
20230802,163800,939099530,8440,8440,8440,8440,0
20230802,163700,939099530,8440,8440,8440,8440,0
20230802,163600,939099530,8440,8440,8440,8440,0
20230802,163500,939099530,8440,8440,8440,8440,0
20230802,163400,939099530,8440,8440,8440,8440,0
20230802,163300,939099530,8440,8440,8440,8440,0
20230802,163200,939099530,8440,8440,8440,8440,0
20230802,163100,939099530,8440,8440,8440,8440,0
20230802,163000,939099530,8440,8440,8440,8440,0
20230802,162900,939099530,8440,8440,8440,8440,0
20230802,162800,939099530,8440,8440,8440,8440,0
20230802,162700,939099530,8440,8440,8440,8440,0
20230802,162600,939099530,8440,8440,8440,8440,0
20230802,162500,939099530,8440,8440,8440,8440,0
20230802,162400,939099530,8440,8440,8440,8440,0
20230802,162300,939099530,8440,8440,8440,8440,0
20230802,162200,939099530,8440,8440,8440,8440,0
20230802,162100,939099530,8440,8440,8440,8440,0
20230802,162000,939099530,8440,8440,8440,8440,0
20230802,161900,939099530,8440,8440,8440,8440,0
20230802,161800,939099530,8440,8440,8440,8440,867
20230802,161700,939099530,8440,8440,8440,8440,0
20230802,161600,939099530,8440,8440,8440,8440,0
20230802,161500,939099530,8440,8440,8440,8440,0
20230802,161400,939099530,8440,8440,8440,8440,0
20230802,161300,939099530,8440,8440,8440,8440,0
20230802,161200,939099530,8440,8440,8440,8440,0
20230802,161100,939099530,8440,8440,8440,8440,0
20230802,161000,939099530,8440,8440,8440,8440,0
20230802,160900,939099530,8440,8440,8440,8440,0
20230802,160800,939099530,8440,8440,8440,8440,0
20230802,160700,939099530,8440,8440,8440,8440,0
20230802,160600,939099530,8440,8440,8440,8440,0
20230802,160500,939099530,8440,8440,8440,8440,0
20230802,160400,939099530,8440,8440,8440,8440,0
20230802,160300,939099530,8440,8440,8440,8440,0
20230802,160200,939099530,8440,8440,8440,8440,0
20230802,160100,939099530,8440,8440,8440,8440,0
20230802,160000,939099530,8440,8440,8440,8440,0
20230802,155900,939099530,8440,8440,8440,8440,0
20230802,155800,939099530,8440,8440,8440,8440,0
20230802,155700,939099530,8440,8440,8440,8440,0
20230802,155600,939099530,8440,8440,8440,8440,0
20230802,155500,939099530,8440,8440,8440,8440,0
20230802,155400,939099530,8440,8440,8440,8440,0
20230802,155300,939099530,8440,8440,8440,8440,0
20230802,155200,939099530,8440,8440,8440,8440,0
20230802,155100,939099530,8440,8440,8440,8440,0
20230802,155000,939099530,8440,8440,8440,8440,0
20230802,154900,939099530,8440,8440,8440,8440,0
20230802,154800,939099530,8440,8440,8440,8440,867
20230802,154700,939099530,8440,8440,8440,8440,0
20230802,154600,939099530,8440,8440,8440,8440,0
20230802,154500,939099530,8440,8440,8440,8440,0
20230802,154400,939099530,8440,8440,8440,8440,0
20230802,154300,939099530,8440,8440,8440,8440,0
20230802,154200,939099530,8440,8440,8440,8440,0
20230802,154100,939099530,8440,8440,8440,8440,0
20230802,154000,939099530,8440,8440,8440,8440,0
20230802,153900,939099530,8440,8440,8440,8440,0
20230802,153800,939099530,8440,8440,8440,8440,0
20230802,153700,939099530,8440,8440,8440,8440,0
20230802,153600,939099530,8440,8440,8440,8440,0
20230802,153500,939099530,8440,8440,8440,8440,0
20230802,153400,939099530,8440,8440,8440,8440,0
20230802,153300,939099530,8440,8440,8440,8440,0
20230802,153200,939099530,8440,8440,8440,8440,0
20230802,153100,939099530,8440,8440,8440,8440,0
20230802,153000,939099530,8440,8440,8440,8440,867
20230802,152900,931782050,8450,8450,8450,8450,0
20230802,152800,931782050,8450,8450,8450,8450,0
20230802,152700,931782050,8450,8450,8450,8450,0
20230802,152600,931782050,8450,8450,8450,8450,0
20230802,152500,931782050,8450,8450,8450,8450,0
20230802,152400,931782050,8450,8450,8450,8450,0
20230802,152300,931782050,8450,8450,8450,8450,0
20230802,152200,931782050,8450,8450,8450,8450,0
20230802,152100,931782050,8450,8450,8450,8450,0
20230802,152000,931782050,8450,8450,8450,8450,0
20230802,151900,931782050,8450,8440,8450,8420,125
20230802,151800,930727200,8440,8450,8450,8440,144
20230802,151700,929511830,8440,8440,8440,8440,1
20230802,151600,929503390,8440,8440,8440,8440,2
20230802,151500,929486510,8440,8440,8440,8440,4
20230802,151400,929452750,8440,8470,8470,8440,200
20230802,151300,927762140,8470,8460,8470,8460,2086
20230802,151200,910113580,8450,8420,8450,8420,62
20230802,151100,909589720,8450,8430,8450,8430,1110
20230802,151000,900220820,8440,8450,8450,8440,720
20230802,150900,894139060,8460,8460,8460,8450,51
20230802,150800,893707750,8460,8450,8460,8450,501
20230802,150700,889469300,8460,8450,8460,8450,226
20230802,150600,887558600,8440,8410,8440,8410,291
20230802,150500,885107400,8410,8400,8420,8400,2006
20230802,150400,868256930,8410,8410,8410,8410,58
20230802,150300,867769150,8410,8420,8420,8410,1229
20230802,150200,857431150,8430,8420,8430,8420,4
20230802,150100,857397450,8430,8420,8430,8420,11
20230802,150000,857304730,8420,8430,8430,8420,258
20230802,145900,855132300,8430,8430,8430,8430,309
20230802,145800,852527430,8430,8430,8430,8430,3
20230802,145700,852502140,8430,8430,8430,8430,81
20230802,145600,851819310,8430,8430,8430,8430,3
20230802,145500,851794020,8430,8430,8430,8430,3
20230802,145400,851768730,8430,8430,8430,8430,203
20230802,145300,850057440,8430,8430,8430,8430,3
20230802,145200,850032150,8430,8430,8430,8430,4
20230802,145100,849998430,8430,8430,8430,8430,1
20230802,145000,849990000,8430,8430,8430,8430,4
20230802,144900,849956280,8430,8430,8430,8430,3
20230802,144800,849930990,8430,8440,8440,8430,9
20230802,144700,849855070,8430,8430,8430,8430,3
20230802,144600,849829780,8430,8420,8430,8410,584
20230802,144500,844912480,8420,8430,8440,8420,41
20230802,144400,844566880,8420,8430,8430,8420,146
20230802,144300,843337390,8430,8430,8430,8430,3
20230802,144200,843312100,8430,8430,8430,8430,34
20230802,144100,843025480,8430,8430,8430,8430,204
20230802,144000,841305760,8430,8440,8440,8430,122
20230802,143900,840276100,8440,8440,8440,8440,3
20230802,143800,840250780,8440,8430,8440,8430,3
20230802,143700,840225480,8430,8430,8430,8430,3
20230802,143600,840200190,8430,8440,8440,8430,3
20230802,143500,840174890,8440,8450,8450,8440,12
20230802,143400,840073510,8430,8440,8440,8430,204
20230802,143300,838352780,8450,8440,8450,8440,26
20230802,143200,838133110,8440,8440,8440,8440,4
20230802,143100,838099350,8450,8440,8450,8440,21
20230802,143000,837921920,8430,8440,8450,8430,203
20230802,142900,836207620,8450,8440,8450,8430,8
20230802,142800,836140110,8430,8430,8430,8430,2
20230802,142700,836123250,8430,8430,8430,8430,4
20230802,142600,836089530,8430,8430,8430,8430,100
20230802,142500,835246530,8430,8420,8430,8420,5
20230802,142400,835204400,8420,8420,8430,8420,5
20230802,142300,835162290,8420,8420,8420,8420,3
20230802,142200,835137030,8420,8420,8420,8420,26
20230802,142100,834918110,8420,8420,8420,8410,204
20230802,142000,833200470,8420,8430,8430,8410,241
20230802,141900,831171850,8430,8440,8440,8400,1523
20230802,141800,818359820,8430,8440,8440,8430,183
20230802,141700,816815310,8440,8450,8450,8440,28
20230802,141600,816578740,8440,8440,8440,8440,4
20230802,141500,816544980,8440,8440,8440,8440,3
20230802,141400,816519660,8440,8440,8440,8440,3
20230802,141300,816494340,8440,8450,8450,8440,4
20230802,141200,816460570,8440,8450,8450,8440,102
20230802,141100,815598690,8440,8440,8440,8440,2
20230802,141000,815581810,8440,8440,8450,8440,11
20230802,140900,815488910,8440,8440,8440,8440,3
20230802,140800,815463590,8440,8440,8450,8440,97
20230802,140700,814644870,8440,8450,8450,8440,89
20230802,140600,813892850,8440,8440,8450,8440,205
20230802,140500,812160650,8430,8430,8430,8430,1
20230802,140400,812152220,8450,8430,8450,8430,13
20230802,140300,812042440,8430,8430,8430,8430,2
20230802,140200,812025580,8450,8430,8450,8420,78
20230802,140100,811367920,8430,8430,8430,8430,30
20230802,140000,811115020,8440,8420,8440,8420,6
20230802,135900,811064460,8450,8420,8450,8420,261
20230802,135800,808866210,8390,8420,8430,8390,2506
20230802,135700,787805980,8420,8410,8430,8410,250
20230802,135600,785703250,8400,8430,8430,8400,2002
20230802,135500,768873400,8430,8430,8430,8430,239
20230802,135400,766858630,8420,8430,8430,8420,2003
20230802,135300,749988030,8470,8430,8470,8430,11
20230802,135200,749894960,8420,8430,8430,8420,367
20230802,135100,746804290,8420,8440,8440,8420,601
20230802,135000,741738240,8440,8440,8440,8440,3
20230802,134900,741712920,8440,8440,8440,8440,2
20230802,134800,741696040,8440,8450,8450,8440,386
20230802,134700,738438000,8450,8460,8460,8450,254
20230802,134600,736290330,8460,8460,8460,8460,1
20230802,134500,736281870,8460,8440,8460,8440,101
20230802,134400,735427450,8430,8460,8460,8430,501
20230802,134300,731203450,8430,8430,8430,8430,9
20230802,134200,731127580,8410,8430,8430,8410,738
20230802,134100,724915130,8410,8430,8430,8410,1043
20230802,134000,716128980,8400,8400,8410,8400,101
20230802,133900,715280480,8400,8430,8430,8400,4506
20230802,133800,677404430,8430,8430,8440,8430,778
20230802,133700,670843890,8420,8430,8430,8420,1700
20230802,133600,656522890,8430,8430,8430,8430,3
20230802,133500,656497600,8430,8430,8430,8430,1
20230802,133400,656489170,8430,8430,8460,8430,1041
20230802,133300,647713120,8430,8430,8430,8430,0
20230802,133200,647713120,8430,8430,8430,8430,3
20230802,133100,647687830,8430,8440,8440,8430,240
20230802,133000,645662250,8420,8430,8440,8420,510
20230802,132900,641362330,8420,8420,8420,8420,2
20230802,132800,641345490,8410,8410,8410,8410,1
20230802,132700,641337080,8420,8430,8430,8420,575
20230802,132600,636494870,8420,8420,8430,8420,1738
20230802,132500,621858530,8430,8440,8450,8430,503
20230802,132400,617616980,8450,8430,8460,8430,740
20230802,132300,611373990,8440,8460,8460,8440,502
20230802,132200,607135610,8460,8450,8460,8450,196
20230802,132100,605479390,8450,8450,8450,8450,1
20230802,132000,605470940,8450,8450,8450,8440,357
20230802,131900,602454360,8450,8490,8490,8450,1747
20230802,131800,587666200,8490,8490,8490,8490,4
20230802,131700,587632240,8490,8500,8500,8490,31
20230802,131600,587368750,8490,8490,8500,8490,64
20230802,131500,586824810,8490,8490,8490,8490,0
20230802,131400,586824810,8490,8490,8490,8490,3
20230802,131300,586799340,8480,8480,8480,8480,39
20230802,131200,586468620,8480,8500,8500,8480,405
20230802,131100,583030620,8490,8490,8490,8490,2
20230802,131000,583013640,8490,8500,8500,8490,202
20230802,130900,581297650,8490,8500,8500,8490,273
20230802,130800,578977190,8500,8510,8510,8500,108
20230802,130700,578058120,8510,8510,8520,8510,54
20230802,130600,577598080,8510,8520,8520,8510,3
20230802,130500,577572530,8510,8510,8510,8510,4
20230802,130400,577538490,8510,8510,8510,8510,2
20230802,130300,577521470,8510,8510,8510,8510,4
20230802,130200,577487430,8510,8510,8510,8510,1
20230802,130100,577478920,8520,8510,8530,8510,7
20230802,130000,577419260,8510,8520,8520,8510,4
20230802,125900,577385190,8520,8520,8520,8520,2
20230802,125800,577368150,8510,8500,8510,8500,2
20230802,125700,577351140,8500,8530,8530,8500,8
20230802,125600,577282960,8520,8490,8520,8490,3
20230802,125500,577257430,8490,8520,8520,8490,3
20230802,125400,577231900,8490,8490,8490,8490,2
20230802,125300,577214920,8530,8520,8530,8490,516
20230802,125200,572828140,8520,8520,8520,8520,11
20230802,125100,572734420,8520,8520,8520,8520,0
20230802,125000,572734420,8520,8510,8530,8500,146
20230802,124900,571491920,8500,8500,8530,8500,103
20230802,124800,570613400,8500,8520,8520,8500,500
20230802,124700,566360680,8530,8510,8540,8510,41
20230802,124600,566010920,8510,8530,8530,8510,136
20230802,124500,564852330,8530,8530,8530,8530,6
20230802,124400,564801150,8540,8540,8540,8540,2
20230802,124300,564784070,8530,8530,8530,8530,4
20230802,124200,564749950,8530,8520,8530,8520,339
20230802,124100,561858470,8520,8520,8520,8520,5
20230802,124000,561815870,8530,8520,8530,8520,21
20230802,123900,561636750,8520,8520,8520,8520,5
20230802,123800,561594150,8520,8520,8520,8520,3
20230802,123700,561568590,8520,8520,8520,8520,0
20230802,123600,561568590,8520,8520,8520,8520,2
20230802,123500,561551550,8520,8530,8530,8520,500
20230802,123400,557289450,8530,8530,8540,8530,7
20230802,123300,557229730,8530,8530,8530,8530,0
20230802,123200,557229730,8530,8540,8540,8530,7
20230802,123100,557170000,8530,8520,8530,8520,3
20230802,123000,557144420,8520,8520,8520,8520,26
20230802,122900,556922900,8520,8520,8520,8520,2
20230802,122800,556905860,8530,8520,8530,8520,3
20230802,122700,556880290,8520,8530,8530,8520,3
20230802,122600,556854720,8520,8510,8520,8510,4
20230802,122500,556820650,8510,8510,8510,8510,3
20230802,122400,556795120,8510,8510,8510,8510,0
20230802,122300,556795120,8510,8510,8540,8510,6
20230802,122200,556743970,8510,8510,8510,8510,1
20230802,122100,556735460,8510,8510,8510,8510,4
20230802,122000,556701420,8510,8510,8510,8510,3
20230802,121900,556675890,8520,8500,8520,8500,2
20230802,121800,556658870,8500,8530,8530,8500,1002
20230802,121700,548134490,8530,8530,8530,8530,0
20230802,121600,548134490,8530,8530,8530,8530,3
20230802,121500,548108900,8540,8530,8540,8530,271
20230802,121400,545794590,8540,8540,8540,8530,22
20230802,121300,545606720,8540,8550,8550,8540,167
20230802,121200,544178890,8550,8560,8570,8550,162
20230802,121100,542793710,8540,8540,8540,8540,2
20230802,121000,542776630,8540,8540,8540,8540,1
20230802,120900,542768090,8570,8540,8570,8540,29
20230802,120800,542519650,8570,8570,8570,8560,29
20230802,120700,542271140,8570,8570,8570,8540,10
20230802,120600,542185510,8550,8560,8570,8550,23
20230802,120500,541988440,8550,8570,8570,8550,26
20230802,120400,541765640,8550,8550,8550,8550,1
20230802,120300,541757090,8540,8570,8570,8540,517
20230802,120200,537326750,8600,8530,8600,8530,1386
20230802,120100,525432420,8500,8500,8500,8500,2
20230802,120000,525415420,8500,8540,8540,8500,9
20230802,115900,525338880,8560,8560,8560,8560,0
20230802,115800,525338880,8560,8560,8560,8560,4
20230802,115700,525304640,8560,8510,8560,8500,259
20230802,115600,523100580,8470,8540,8540,8470,3784
20230802,115500,490907510,8560,8540,8560,8540,52
20230802,115400,490462890,8550,8550,8550,8550,13
20230802,115300,490351740,8550,8560,8560,8550,12
20230802,115200,490249040,8560,8560,8560,8560,1
20230802,115100,490240480,8550,8540,8550,8540,4
20230802,115000,490206300,8550,8550,8550,8550,105
20230802,114900,489308550,8550,8540,8550,8530,302
20230802,114800,486731440,8550,8550,8550,8550,10
20230802,114700,486645940,8550,8550,8550,8550,2
20230802,114600,486628840,8540,8540,8540,8540,1
20230802,114500,486620300,8560,8560,8560,8560,3
20230802,114400,486594620,8560,8560,8560,8560,50
20230802,114300,486166620,8560,8560,8560,8560,0
20230802,114200,486166620,8560,8560,8560,8560,2
20230802,114100,486149500,8560,8540,8560,8540,167
20230802,114000,484722460,8550,8550,8550,8550,2
20230802,113900,484705360,8560,8560,8560,8560,1
20230802,113800,484696800,8550,8550,8550,8550,2
20230802,113700,484679700,8550,8550,8550,8550,0
20230802,113600,484679700,8550,8550,8550,8550,2
20230802,113500,484662600,8560,8540,8560,8530,137
20230802,113400,483492430,8540,8550,8550,8540,1023
20230802,113300,474754200,8550,8550,8550,8550,2
20230802,113200,474737100,8550,8570,8570,8550,626
20230802,113100,469375660,8570,8570,8570,8570,2
20230802,113000,469358520,8580,8580,8580,8580,24
20230802,112900,469152600,8580,8580,8580,8580,2
20230802,112800,469135440,8580,8580,8580,8580,0
20230802,112700,469135440,8580,8580,8580,8580,2
20230802,112600,469118280,8590,8590,8590,8590,103
20230802,112500,468233510,8590,8580,8590,8580,77
20230802,112400,467572830,8590,8590,8590,8590,0
20230802,112300,467572830,8590,8590,8590,8590,0
20230802,112200,467572830,8590,8590,8590,8590,80
20230802,112100,466885630,8590,8590,8590,8590,10
20230802,112000,466799730,8580,8580,8580,8580,2
20230802,111900,466782570,8590,8580,8590,8580,211
20230802,111800,464970140,8570,8590,8590,8570,508
20230802,111700,460611290,8600,8600,8600,8600,0
20230802,111600,460611290,8600,8590,8600,8590,5
20230802,111500,460568310,8590,8590,8590,8590,0
20230802,111400,460568310,8590,8580,8590,8580,142
20230802,111300,459348880,8580,8590,8590,8580,51
20230802,111200,458911290,8590,8570,8590,8570,56
20230802,111100,458430820,8580,8590,8590,8580,7
20230802,111000,458370750,8590,8590,8590,8590,0
20230802,110900,458370750,8590,8590,8590,8590,2
20230802,110800,458353570,8570,8570,8570,8570,0
20230802,110700,458353570,8570,8570,8570,8570,0
20230802,110600,458353570,8570,8580,8580,8570,66
20230802,110500,457787490,8570,8580,8580,8570,101
20230802,110400,456920930,8580,8590,8600,8580,553
20230802,110300,452174810,8600,8590,8600,8590,236
20230802,110200,450145230,8580,8580,8580,8580,3
20230802,110100,450119490,8570,8570,8570,8570,2
20230802,110000,450102350,8570,8590,8590,8570,4816
20230802,105900,408793340,8590,8600,8600,8590,40
20230802,105800,408449640,8590,8590,8590,8590,94
20230802,105700,407642180,8590,8590,8590,8590,665
20230802,105600,401929830,8590,8600,8600,8590,1913
20230802,105500,385478730,8600,8610,8610,8600,439
20230802,105400,381700140,8610,8610,8630,8610,422
20230802,105300,378066700,8610,8620,8620,8610,39
20230802,105200,377730610,8620,8620,8620,8620,2
20230802,105100,377713370,8620,8620,8620,8620,18
20230802,105000,377558210,8610,8610,8610,8610,2
20230802,104900,377540990,8610,8620,8620,8610,166
20230802,104800,376110570,8610,8610,8610,8610,3
20230802,104700,376084740,8620,8620,8620,8620,22
20230802,104600,375895100,8620,8610,8620,8610,10
20230802,104500,375808940,8620,8620,8620,8620,421
20230802,104400,372179920,8620,8620,8620,8620,64
20230802,104300,371628240,8620,8630,8630,8620,97
20230802,104200,370791800,8620,8620,8620,8620,126
20230802,104100,369705680,8620,8630,8630,8620,744
20230802,104000,363284980,8630,8630,8630,8630,64
20230802,103900,362732660,8630,8640,8640,8630,241
20230802,103800,360651100,8640,8640,8640,8640,114
20230802,103700,359666140,8640,8640,8640,8640,63
20230802,103600,359121820,8660,8640,8660,8640,120
20230802,103500,358084950,8640,8640,8650,8640,141
20230802,103400,356866560,8640,8640,8640,8640,60
20230802,103300,356348160,8650,8650,8650,8650,6
20230802,103200,356296260,8650,8650,8670,8650,120
20230802,103100,355258240,8650,8660,8670,8650,190
20230802,103000,353614560,8670,8650,8670,8650,71
20230802,102900,353000210,8650,8650,8650,8650,119
20230802,102800,351970860,8660,8660,8660,8660,1287
20230802,102700,340825440,8670,8670,8670,8670,44
20230802,102600,340443960,8660,8670,8670,8660,299
20230802,102500,337852560,8670,8670,8690,8670,131
20230802,102400,336716590,8670,8660,8670,8660,121
20230802,102300,335668340,8660,8660,8660,8660,60
20230802,102200,335148740,8670,8660,8670,8660,99
20230802,102100,334291010,8660,8670,8670,8660,360
20230802,102000,331170410,8670,8680,8680,8670,250
20230802,101900,329002890,8680,8690,8690,8680,558
20230802,101800,324159100,8690,8690,8690,8690,170
20230802,101700,322681800,8690,8690,8690,8680,215
20230802,101600,320814300,8680,8690,8690,8680,147
20230802,101500,319537460,8690,8680,8690,8670,449
20230802,101400,315640710,8680,8690,8690,8680,517
20230802,101300,311152480,8690,8700,8700,8690,4
20230802,101200,311117700,8700,8680,8700,8680,1715
20230802,101100,296216780,8680,8670,8680,8670,349
20230802,101000,293187480,8680,8670,8680,8670,2052
20230802,100900,275395000,8640,8660,8660,8640,906
20230802,100800,267559880,8660,8660,8660,8660,516
20230802,100700,263091320,8670,8670,8670,8670,200
20230802,100600,261357320,8660,8680,8680,8660,300
20230802,100500,258755280,8670,8670,8670,8670,101
20230802,100400,257879610,8670,8680,8680,8670,359
20230802,100300,254763500,8680,8680,8690,8680,850
20230802,100200,247384000,8680,8660,8680,8660,964
20230802,100100,239017890,8660,8660,8660,8660,84
20230802,100000,238290450,8670,8670,8670,8670,1
20230802,095900,238281780,8680,8670,8680,8670,1121
20230802,095800,228553500,8660,8660,8680,8660,1185
20230802,095700,218272080,8670,8640,8670,8640,70
20230802,095600,217665240,8630,8630,8630,8630,388
20230802,095500,214316800,8650,8650,8650,8650,175
20230802,095400,212803050,8660,8660,8660,8660,103
20230802,095300,211911070,8680,8680,8690,8680,328
20230802,095200,209064020,8700,8690,8700,8690,103
20230802,095100,208168630,8700,8700,8710,8690,466
20230802,095000,204112530,8700,8690,8700,8690,231
20230802,094900,202105120,8690,8680,8690,8680,152
20230802,094800,200785080,8650,8670,8670,8650,128
20230802,094700,199677670,8680,8680,8680,8680,154
20230802,094600,198340950,8680,8680,8680,8680,1
20230802,094500,198332270,8650,8650,8650,8650,0
20230802,094400,198332270,8650,8660,8660,8650,3
20230802,094300,198306300,8650,8640,8650,8640,359
20230802,094200,195200960,8640,8630,8640,8630,2667
20230802,094100,172158100,8640,8640,8640,8630,101
20230802,094000,171285470,8640,8630,8640,8630,341
20230802,093900,168339240,8640,8630,8640,8630,97
20230802,093800,167501930,8640,8630,8640,8630,37
20230802,093700,167182500,8620,8620,8620,8620,101
20230802,093600,166311880,8650,8610,8650,8610,35
20230802,093500,166010160,8610,8610,8610,8610,234
20230802,093400,163995420,8600,8600,8600,8600,113
20230802,093300,163023620,8600,8610,8610,8600,83
20230802,093200,162309480,8620,8610,8620,8610,4
20230802,093100,162275010,8620,8610,8620,8610,397
20230802,093000,158856800,8610,8610,8610,8600,83
20230802,092900,158142180,8600,8620,8620,8600,111
20230802,092800,157187070,8620,8620,8620,8620,7
20230802,092700,157126730,8620,8640,8640,8610,1532
20230802,092600,143929580,8630,8640,8650,8630,82
20230802,092500,143220700,8630,8630,8630,8630,11
20230802,092400,143125770,8630,8630,8630,8630,2
20230802,092300,143108510,8630,8640,8640,8630,186
20230802,092200,141502050,8640,8630,8640,8630,158
20230802,092100,140136940,8630,8630,8640,8630,702
20230802,092000,134071680,8640,8640,8640,8630,200
20230802,091900,132343840,8640,8640,8640,8640,4
20230802,091800,132309280,8640,8650,8650,8640,294
20230802,091700,129769100,8650,8630,8650,8630,277
20230802,091600,127375820,8640,8640,8640,8630,75
20230802,091500,126727830,8640,8630,8640,8630,23
20230802,091400,126529210,8630,8630,8630,8630,1
20230802,091300,126520580,8630,8600,8630,8600,2
20230802,091200,126503350,8590,8620,8640,8590,11875
20230802,091100,24374160,8610,8610,8610,8610,1
20230802,091000,24365550,8610,8610,8610,8610,211
20230802,090900,22548840,8610,8610,8610,8610,1
20230802,090800,22540230,8680,8600,8680,8600,130
20230802,090700,21412000,8600,8600,8650,8600,302
20230802,090600,18814700,8670,8680,8680,8670,129
20230802,090500,17696090,8680,8690,8690,8680,52
20230802,090400,17244710,8670,8700,8700,8570,942
20230802,090300,9133210,8650,8650,8650,8610,430
20230802,090200,5425230,8650,8630,8650,8620,74
20230802,090100,4785460,8640,8710,8710,8640,122
20230802,090000,3730090,8720,8720,8720,8680,428