KissMeData/083500/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194000,827963730,9200,9200,9200,9200,1318
20230802,193900,827963730,9200,9200,9200,9200,0
20230802,193800,827963730,9200,9200,9200,9200,0
20230802,193700,827963730,9200,9200,9200,9200,0
20230802,193600,827963730,9200,9200,9200,9200,0
20230802,193500,827963730,9200,9200,9200,9200,0
20230802,193400,827963730,9200,9200,9200,9200,0
20230802,193300,827963730,9200,9200,9200,9200,0
20230802,193200,827963730,9200,9200,9200,9200,0
20230802,193100,827963730,9200,9200,9200,9200,0
20230802,193000,827963730,9200,9200,9200,9200,0
20230802,192900,827963730,9200,9200,9200,9200,0
20230802,192800,827963730,9200,9200,9200,9200,0
20230802,192700,827963730,9200,9200,9200,9200,0
20230802,192600,827963730,9200,9200,9200,9200,0
20230802,192500,827963730,9200,9200,9200,9200,0
20230802,192400,827963730,9200,9200,9200,9200,0
20230802,192300,827963730,9200,9200,9200,9200,0
20230802,192200,827963730,9200,9200,9200,9200,0
20230802,192100,827963730,9200,9200,9200,9200,0
20230802,192000,827963730,9200,9200,9200,9200,0
20230802,191900,827963730,9200,9200,9200,9200,0
20230802,191800,827963730,9200,9200,9200,9200,0
20230802,191700,827963730,9200,9200,9200,9200,0
20230802,191600,827963730,9200,9200,9200,9200,0
20230802,191500,827963730,9200,9200,9200,9200,0
20230802,191400,827963730,9200,9200,9200,9200,0
20230802,191300,827963730,9200,9200,9200,9200,0
20230802,191200,827963730,9200,9200,9200,9200,0
20230802,191100,827963730,9200,9200,9200,9200,0
20230802,191000,827963730,9200,9200,9200,9200,1318
20230802,190900,827963730,9200,9200,9200,9200,0
20230802,190800,827963730,9200,9200,9200,9200,0
20230802,190700,827963730,9200,9200,9200,9200,0
20230802,190600,827963730,9200,9200,9200,9200,0
20230802,190500,827963730,9200,9200,9200,9200,0
20230802,190400,827963730,9200,9200,9200,9200,0
20230802,190300,827963730,9200,9200,9200,9200,0
20230802,190200,827963730,9200,9200,9200,9200,0
20230802,190100,827963730,9200,9200,9200,9200,0
20230802,190000,827963730,9200,9200,9200,9200,0
20230802,185900,827963730,9200,9200,9200,9200,0
20230802,185800,827963730,9200,9200,9200,9200,0
20230802,185700,827963730,9200,9200,9200,9200,0
20230802,185600,827963730,9200,9200,9200,9200,0
20230802,185500,827963730,9200,9200,9200,9200,0
20230802,185400,827963730,9200,9200,9200,9200,0
20230802,185300,827963730,9200,9200,9200,9200,0
20230802,185200,827963730,9200,9200,9200,9200,0
20230802,185100,827963730,9200,9200,9200,9200,0
20230802,185000,827963730,9200,9200,9200,9200,0
20230802,184900,827963730,9200,9200,9200,9200,0
20230802,184800,827963730,9200,9200,9200,9200,0
20230802,184700,827963730,9200,9200,9200,9200,0
20230802,184600,827963730,9200,9200,9200,9200,0
20230802,184500,827963730,9200,9200,9200,9200,0
20230802,184400,827963730,9200,9200,9200,9200,0
20230802,184300,827963730,9200,9200,9200,9200,0
20230802,184200,827963730,9200,9200,9200,9200,0
20230802,184100,827963730,9200,9200,9200,9200,0
20230802,184000,827963730,9200,9200,9200,9200,1318
20230802,183900,827963730,9200,9200,9200,9200,0
20230802,183800,827963730,9200,9200,9200,9200,0
20230802,183700,827963730,9200,9200,9200,9200,0
20230802,183600,827963730,9200,9200,9200,9200,0
20230802,183500,827963730,9200,9200,9200,9200,0
20230802,183400,827963730,9200,9200,9200,9200,0
20230802,183300,827963730,9200,9200,9200,9200,0
20230802,183200,827963730,9200,9200,9200,9200,0
20230802,183100,827963730,9200,9200,9200,9200,0
20230802,183000,827963730,9200,9200,9200,9200,0
20230802,182900,827963730,9200,9200,9200,9200,0
20230802,182800,827963730,9200,9200,9200,9200,0
20230802,182700,827963730,9200,9200,9200,9200,0
20230802,182600,827963730,9200,9200,9200,9200,0
20230802,182500,827963730,9200,9200,9200,9200,0
20230802,182400,827963730,9200,9200,9200,9200,0
20230802,182300,827963730,9200,9200,9200,9200,0
20230802,182200,827963730,9200,9200,9200,9200,0
20230802,182100,827963730,9200,9200,9200,9200,0
20230802,182000,827963730,9200,9200,9200,9200,0
20230802,181900,827963730,9200,9200,9200,9200,0
20230802,181800,827963730,9200,9200,9200,9200,0
20230802,181700,827963730,9200,9200,9200,9200,0
20230802,181600,827963730,9200,9200,9200,9200,0
20230802,181500,827963730,9200,9200,9200,9200,0
20230802,181400,827963730,9200,9200,9200,9200,0
20230802,181300,827963730,9200,9200,9200,9200,0
20230802,181200,827963730,9200,9200,9200,9200,0
20230802,181100,827963730,9200,9200,9200,9200,0
20230802,181000,827963730,9200,9200,9200,9200,1318
20230802,180900,827963730,9200,9200,9200,9200,0
20230802,180800,827963730,9200,9200,9200,9200,0
20230802,180700,827963730,9200,9200,9200,9200,0
20230802,180600,827963730,9200,9200,9200,9200,0
20230802,180500,827963730,9200,9200,9200,9200,0
20230802,180400,827963730,9200,9200,9200,9200,0
20230802,180300,827963730,9200,9200,9200,9200,0
20230802,180200,827963730,9200,9200,9200,9200,0
20230802,180100,827963730,9200,9200,9200,9200,0
20230802,180000,827963730,9200,9200,9200,9200,0
20230802,175900,827963730,9200,9200,9200,9200,0
20230802,175800,827963730,9200,9200,9200,9200,0
20230802,175700,827963730,9200,9200,9200,9200,0
20230802,175600,827963730,9200,9200,9200,9200,0
20230802,175500,827963730,9200,9200,9200,9200,0
20230802,175400,827963730,9200,9200,9200,9200,0
20230802,175300,827963730,9200,9200,9200,9200,0
20230802,175200,827963730,9200,9200,9200,9200,0
20230802,175100,827963730,9200,9200,9200,9200,0
20230802,175000,827963730,9200,9200,9200,9200,0
20230802,174900,827963730,9200,9200,9200,9200,0
20230802,174800,827963730,9200,9200,9200,9200,0
20230802,174700,827963730,9200,9200,9200,9200,0
20230802,174600,827963730,9200,9200,9200,9200,0
20230802,174500,827963730,9200,9200,9200,9200,0
20230802,174400,827963730,9200,9200,9200,9200,0
20230802,174300,827963730,9200,9200,9200,9200,0
20230802,174200,827963730,9200,9200,9200,9200,0
20230802,174100,827963730,9200,9200,9200,9200,0
20230802,174000,827963730,9200,9200,9200,9200,1318
20230802,173900,827963730,9200,9200,9200,9200,0
20230802,173800,827963730,9200,9200,9200,9200,0
20230802,173700,827963730,9200,9200,9200,9200,0
20230802,173600,827963730,9200,9200,9200,9200,0
20230802,173500,827963730,9200,9200,9200,9200,0
20230802,173400,827963730,9200,9200,9200,9200,0
20230802,173300,827963730,9200,9200,9200,9200,0
20230802,173200,827963730,9200,9200,9200,9200,0
20230802,173100,827963730,9200,9200,9200,9200,0
20230802,173000,827963730,9200,9200,9200,9200,0
20230802,172900,827963730,9200,9200,9200,9200,0
20230802,172800,827963730,9200,9200,9200,9200,0
20230802,172700,827963730,9200,9200,9200,9200,0
20230802,172600,827963730,9200,9200,9200,9200,0
20230802,172500,827963730,9200,9200,9200,9200,0
20230802,172400,827963730,9200,9200,9200,9200,0
20230802,172300,827963730,9200,9200,9200,9200,0
20230802,172200,827963730,9200,9200,9200,9200,0
20230802,172100,827963730,9200,9200,9200,9200,0
20230802,172000,827963730,9200,9200,9200,9200,0
20230802,171900,827963730,9200,9200,9200,9200,0
20230802,171800,827963730,9200,9200,9200,9200,0
20230802,171700,827963730,9200,9200,9200,9200,0
20230802,171600,827963730,9200,9200,9200,9200,0
20230802,171500,827963730,9200,9200,9200,9200,0
20230802,171400,827963730,9200,9200,9200,9200,0
20230802,171300,827963730,9200,9200,9200,9200,0
20230802,171200,827963730,9200,9200,9200,9200,0
20230802,171100,827963730,9200,9200,9200,9200,0
20230802,171000,827963730,9200,9200,9200,9200,1318
20230802,170900,827963730,9200,9200,9200,9200,0
20230802,170800,827963730,9200,9200,9200,9200,0
20230802,170700,827963730,9200,9200,9200,9200,0
20230802,170600,827963730,9200,9200,9200,9200,0
20230802,170500,827963730,9200,9200,9200,9200,0
20230802,170400,827963730,9200,9200,9200,9200,0
20230802,170300,827963730,9200,9200,9200,9200,0
20230802,170200,827963730,9200,9200,9200,9200,0
20230802,170100,827963730,9200,9200,9200,9200,0
20230802,170000,827963730,9200,9200,9200,9200,0
20230802,165900,827963730,9200,9200,9200,9200,0
20230802,165800,827963730,9200,9200,9200,9200,0
20230802,165700,827963730,9200,9200,9200,9200,0
20230802,165600,827963730,9200,9200,9200,9200,0
20230802,165500,827963730,9200,9200,9200,9200,0
20230802,165400,827963730,9200,9200,9200,9200,0
20230802,165300,827963730,9200,9200,9200,9200,0
20230802,165200,827963730,9200,9200,9200,9200,0
20230802,165100,827963730,9200,9200,9200,9200,0
20230802,165000,827963730,9200,9200,9200,9200,0
20230802,164900,827963730,9200,9200,9200,9200,0
20230802,164800,827963730,9200,9200,9200,9200,0
20230802,164700,827963730,9200,9200,9200,9200,0
20230802,164600,827963730,9200,9200,9200,9200,0
20230802,164500,827963730,9200,9200,9200,9200,0
20230802,164400,827963730,9200,9200,9200,9200,0
20230802,164300,827963730,9200,9200,9200,9200,0
20230802,164200,827963730,9200,9200,9200,9200,0
20230802,164100,827963730,9200,9200,9200,9200,0
20230802,164000,827963730,9200,9200,9200,9200,1318
20230802,163900,827963730,9200,9200,9200,9200,0
20230802,163800,827963730,9200,9200,9200,9200,0
20230802,163700,827963730,9200,9200,9200,9200,0
20230802,163600,827963730,9200,9200,9200,9200,0
20230802,163500,827963730,9200,9200,9200,9200,0
20230802,163400,827963730,9200,9200,9200,9200,0
20230802,163300,827963730,9200,9200,9200,9200,0
20230802,163200,827963730,9200,9200,9200,9200,0
20230802,163100,827963730,9200,9200,9200,9200,0
20230802,163000,827963730,9200,9200,9200,9200,0
20230802,162900,827963730,9200,9200,9200,9200,0
20230802,162800,827963730,9200,9200,9200,9200,0
20230802,162700,827963730,9200,9200,9200,9200,0
20230802,162600,827963730,9200,9200,9200,9200,0
20230802,162500,827963730,9200,9200,9200,9200,0
20230802,162400,827963730,9200,9200,9200,9200,0
20230802,162300,827963730,9200,9200,9200,9200,0
20230802,162200,827963730,9200,9200,9200,9200,0
20230802,162100,827963730,9200,9200,9200,9200,0
20230802,162000,827963730,9200,9200,9200,9200,0
20230802,161900,827963730,9200,9200,9200,9200,0
20230802,161800,827963730,9200,9200,9200,9200,0
20230802,161700,827963730,9200,9200,9200,9200,0
20230802,161600,827963730,9200,9200,9200,9200,0
20230802,161500,827963730,9200,9200,9200,9200,0
20230802,161400,827963730,9200,9200,9200,9200,0
20230802,161300,827963730,9200,9200,9200,9200,0
20230802,161200,827963730,9200,9200,9200,9200,0
20230802,161100,827963730,9200,9200,9200,9200,0
20230802,161000,827963730,9200,9200,9200,9200,1318
20230802,160900,827963730,9200,9200,9200,9200,0
20230802,160800,827963730,9200,9200,9200,9200,0
20230802,160700,827963730,9200,9200,9200,9200,0
20230802,160600,827963730,9200,9200,9200,9200,0
20230802,160500,827963730,9200,9200,9200,9200,0
20230802,160400,827963730,9200,9200,9200,9200,0
20230802,160300,827963730,9200,9200,9200,9200,0
20230802,160200,827963730,9200,9200,9200,9200,0
20230802,160100,827963730,9200,9200,9200,9200,0
20230802,160000,827963730,9200,9200,9200,9200,0
20230802,155900,827963730,9200,9200,9200,9200,0
20230802,155800,827963730,9200,9200,9200,9200,0
20230802,155700,827963730,9200,9200,9200,9200,0
20230802,155600,827963730,9200,9200,9200,9200,0
20230802,155500,827963730,9200,9200,9200,9200,0
20230802,155400,827963730,9200,9200,9200,9200,0
20230802,155300,827963730,9200,9200,9200,9200,0
20230802,155200,827963730,9200,9200,9200,9200,0
20230802,155100,827963730,9200,9200,9200,9200,0
20230802,155000,827963730,9200,9200,9200,9200,0
20230802,154900,827963730,9200,9200,9200,9200,0
20230802,154800,827963730,9200,9200,9200,9200,0
20230802,154700,827963730,9200,9200,9200,9200,0
20230802,154600,827963730,9200,9200,9200,9200,0
20230802,154500,827963730,9200,9200,9200,9200,0
20230802,154400,827963730,9200,9200,9200,9200,0
20230802,154300,827963730,9200,9200,9200,9200,0
20230802,154200,827963730,9200,9200,9200,9200,0
20230802,154100,827963730,9200,9200,9200,9200,0
20230802,154000,827963730,9200,9200,9200,9200,1318
20230802,153900,827963730,9200,9200,9200,9200,0
20230802,153800,827963730,9200,9200,9200,9200,0
20230802,153700,827963730,9200,9200,9200,9200,0
20230802,153600,827963730,9200,9200,9200,9200,0
20230802,153500,827963730,9200,9200,9200,9200,0
20230802,153400,827963730,9200,9200,9200,9200,0
20230802,153300,827963730,9200,9200,9200,9200,0
20230802,153200,827963730,9200,9200,9200,9200,0
20230802,153100,827963730,9200,9200,9200,9200,0
20230802,153000,827963730,9200,9200,9200,9200,1318
20230802,152900,815838130,9200,9200,9200,9200,0
20230802,152800,815838130,9200,9200,9200,9200,0
20230802,152700,815838130,9200,9200,9200,9200,0
20230802,152600,815838130,9200,9200,9200,9200,0
20230802,152500,815838130,9200,9200,9200,9200,0
20230802,152400,815838130,9200,9200,9200,9200,0
20230802,152300,815838130,9200,9200,9200,9200,0
20230802,152200,815838130,9200,9200,9200,9200,0
20230802,152100,815838130,9200,9200,9200,9200,0
20230802,152000,815838130,9200,9200,9200,9200,0
20230802,151900,815838130,9200,9200,9200,9200,73
20230802,151800,815166530,9200,9200,9200,9150,412
20230802,151700,811384380,9200,9180,9200,9150,910
20230802,151600,803041630,9190,9190,9190,9190,0
20230802,151500,803041630,9190,9170,9190,9160,107
20230802,151400,802060430,9200,9190,9200,9190,214
20230802,151300,800092060,9190,9190,9190,9190,2
20230802,151200,800073680,9200,9160,9200,9160,334
20230802,151100,797000930,9160,9160,9160,9160,0
20230802,151000,797000930,9160,9160,9160,9160,4
20230802,150900,796964290,9160,9160,9160,9160,1
20230802,150800,796955130,9160,9160,9160,9160,100
20230802,150700,796039130,9160,9160,9160,9160,0
20230802,150600,796039130,9160,9160,9160,9160,0
20230802,150500,796039130,9160,9160,9160,9160,1
20230802,150400,796029970,9160,9160,9160,9160,25
20230802,150300,795800970,9160,9160,9160,9160,100
20230802,150200,794884970,9160,9160,9160,9160,0
20230802,150100,794884970,9160,9120,9160,9120,102
20230802,150000,793953690,9130,9130,9130,9130,21
20230802,145900,793761960,9160,9160,9160,9160,21
20230802,145800,793569600,9170,9170,9170,9170,0
20230802,145700,793569600,9170,9180,9180,9170,4
20230802,145600,793532900,9120,9120,9120,9120,116
20230802,145500,792474980,9190,9190,9190,9190,0
20230802,145400,792474980,9190,9190,9190,9190,0
20230802,145300,792474980,9190,9190,9190,9190,20
20230802,145200,792291180,9190,9190,9190,9190,0
20230802,145100,792291180,9190,9190,9190,9190,0
20230802,145000,792291180,9190,9190,9190,9190,1
20230802,144900,792281990,9200,9200,9200,9200,0
20230802,144800,792281990,9200,9200,9200,9200,0
20230802,144700,792281990,9200,9200,9200,9200,0
20230802,144600,792281990,9200,9200,9200,9200,0
20230802,144500,792281990,9200,9190,9200,9190,302
20230802,144400,789506590,9190,9190,9190,9190,0
20230802,144300,789506590,9190,9190,9190,9190,2
20230802,144200,789488210,9200,9220,9220,9100,2007
20230802,144100,771204830,9210,9210,9210,9210,0
20230802,144000,771204830,9210,9170,9210,9170,28
20230802,143900,770947950,9170,9170,9170,9170,71
20230802,143800,770296880,9170,9170,9170,9170,4
20230802,143700,770260200,9170,9190,9190,9170,3
20230802,143600,770232670,9190,9190,9190,9190,10
20230802,143500,770140770,9190,9190,9190,9190,10
20230802,143400,770048870,9190,9190,9190,9190,0
20230802,143300,770048870,9190,9190,9190,9190,0
20230802,143200,770048870,9190,9190,9190,9190,0
20230802,143100,770048870,9190,9190,9190,9190,0
20230802,143000,770048870,9190,9190,9190,9190,0
20230802,142900,770048870,9190,9190,9190,9190,0
20230802,142800,770048870,9190,9190,9190,9190,0
20230802,142700,770048870,9190,9190,9190,9190,0
20230802,142600,770048870,9190,9190,9190,9190,2
20230802,142500,770030490,9190,9190,9190,9190,1
20230802,142400,770021300,9140,9140,9140,9140,0
20230802,142300,770021300,9140,9140,9140,9140,0
20230802,142200,770021300,9140,9140,9140,9140,0
20230802,142100,770021300,9140,9150,9150,9140,160
20230802,142000,768558000,9210,9210,9210,9210,0
20230802,141900,768558000,9210,9210,9210,9210,0
20230802,141800,768558000,9210,9140,9210,9130,82
20230802,141700,767807150,9140,9140,9140,9140,7
20230802,141600,767743170,9140,9180,9180,9140,371
20230802,141500,764351010,9150,9170,9180,9150,125
20230802,141400,763207150,9180,9150,9180,9150,155
20230802,141300,761788810,9180,9180,9180,9180,0
20230802,141200,761788810,9180,9150,9180,9150,131
20230802,141100,760590130,9180,9150,9180,9130,343
20230802,141000,757454130,9190,9170,9190,9170,70
20230802,140900,756812160,9170,9170,9170,9170,2
20230802,140800,756793820,9170,9170,9170,9170,0
20230802,140700,756793820,9170,9170,9170,9170,100
20230802,140600,755876820,9170,9170,9170,9170,0
20230802,140500,755876820,9170,9170,9170,9170,3
20230802,140400,755849310,9150,9170,9170,9150,3
20230802,140300,755821820,9180,9180,9180,9180,0
20230802,140200,755821820,9180,9180,9180,9180,9
20230802,140100,755739200,9180,9180,9180,9180,0
20230802,140000,755739200,9180,9180,9180,9180,0
20230802,135900,755739200,9180,9180,9180,9180,1
20230802,135800,755730020,9180,9160,9180,9150,126
20230802,135700,754576800,9150,9140,9160,9140,140
20230802,135600,753296900,9180,9160,9180,9160,34
20230802,135500,752985440,9180,9190,9190,9180,56
20230802,135400,752471350,9190,9190,9190,9190,3
20230802,135300,752443780,9190,9110,9190,9110,570
20230802,135200,747246480,9120,9120,9120,9120,0
20230802,135100,747246480,9120,9100,9120,9100,579
20230802,135000,741974740,9100,9100,9100,9100,0
20230802,134900,741974740,9100,9130,9130,9100,7
20230802,134800,741910860,9130,9130,9130,9130,0
20230802,134700,741910860,9130,9130,9130,9130,0
20230802,134600,741910860,9130,9130,9130,9130,0
20230802,134500,741910860,9130,9060,9140,9020,329
20230802,134400,738936340,9140,9100,9140,9050,1739
20230802,134300,723151430,9080,9080,9080,9080,0
20230802,134200,723151430,9080,9080,9080,9080,140
20230802,134100,721880230,9070,9070,9120,9060,59
20230802,134000,721345050,9060,9160,9160,9060,2402
20230802,133900,699380030,9190,9190,9190,9190,3
20230802,133800,699352460,9170,9170,9170,9170,0
20230802,133700,699352460,9170,9170,9170,9170,71
20230802,133600,698701390,9170,9170,9170,9170,0
20230802,133500,698701390,9170,9180,9180,9170,80
20230802,133400,697967210,9180,9210,9210,9180,1773
20230802,133300,681656790,9210,9210,9210,9210,0
20230802,133200,681656790,9210,9220,9220,9210,314
20230802,133100,678764830,9220,9220,9220,9210,88
20230802,133000,677953810,9210,9210,9210,9210,446
20230802,132900,673846150,9220,9220,9220,9210,147
20230802,132800,672491110,9230,9250,9270,9230,818
20230802,132700,664939040,9250,9250,9250,9250,0
20230802,132600,664939040,9250,9250,9250,9250,554
20230802,132500,659814540,9240,9240,9240,9240,0
20230802,132400,659814540,9240,9250,9250,9240,32
20230802,132300,659518630,9250,9250,9250,9250,0
20230802,132200,659518630,9250,9250,9250,9250,232
20230802,132100,657372630,9250,9250,9250,9250,0
20230802,132000,657372630,9250,9250,9250,9250,0
20230802,131900,657372630,9250,9250,9250,9250,609
20230802,131800,651739380,9260,9260,9260,9260,0
20230802,131700,651739380,9260,9260,9260,9260,100
20230802,131600,650813380,9260,9260,9260,9260,200
20230802,131500,648961380,9250,9270,9270,9250,188
20230802,131400,647220160,9260,9260,9260,9260,170
20230802,131300,645645960,9260,9260,9260,9260,605
20230802,131200,640043660,9270,9290,9290,9270,815
20230802,131100,632480440,9290,9290,9290,9290,10
20230802,131000,632387540,9290,9290,9290,9290,82
20230802,130900,631625760,9290,9290,9290,9290,0
20230802,130800,631625760,9290,9290,9290,9290,0
20230802,130700,631625760,9290,9290,9290,9290,0
20230802,130600,631625760,9290,9290,9290,9290,0
20230802,130500,631625760,9290,9290,9290,9290,0
20230802,130400,631625760,9290,9290,9290,9290,0
20230802,130300,631625760,9290,9290,9290,9290,0
20230802,130200,631625760,9290,9290,9290,9290,0
20230802,130100,631625760,9290,9290,9290,9290,154
20230802,130000,630195100,9280,9280,9280,9280,0
20230802,125900,630195100,9280,9280,9280,9280,208
20230802,125800,628264860,9250,9260,9260,9250,1280
20230802,125700,616413060,9280,9280,9280,9280,1
20230802,125600,616403780,9270,9310,9310,9270,2624
20230802,125500,592058050,9340,9340,9340,9340,0
20230802,125400,592058050,9340,9340,9340,9340,0
20230802,125300,592058050,9340,9340,9340,9340,0
20230802,125200,592058050,9340,9340,9340,9340,0
20230802,125100,592058050,9340,9340,9340,9340,0
20230802,125000,592058050,9340,9340,9340,9340,0
20230802,124900,592058050,9340,9340,9340,9340,0
20230802,124800,592058050,9340,9340,9340,9340,1
20230802,124700,592048710,9340,9340,9340,9340,0
20230802,124600,592048710,9340,9340,9340,9340,0
20230802,124500,592048710,9340,9340,9340,9340,0
20230802,124400,592048710,9340,9340,9340,9340,0
20230802,124300,592048710,9340,9340,9340,9340,0
20230802,124200,592048710,9340,9340,9340,9340,0
20230802,124100,592048710,9340,9340,9340,9340,0
20230802,124000,592048710,9340,9340,9340,9340,0
20230802,123900,592048710,9340,9340,9340,9340,0
20230802,123800,592048710,9340,9340,9340,9340,0
20230802,123700,592048710,9340,9340,9340,9340,4
20230802,123600,592011350,9300,9300,9300,9300,0
20230802,123500,592011350,9300,9300,9300,9300,9
20230802,123400,591927650,9340,9340,9340,9340,0
20230802,123300,591927650,9340,9340,9340,9340,0
20230802,123200,591927650,9340,9340,9340,9340,0
20230802,123100,591927650,9340,9340,9340,9340,0
20230802,123000,591927650,9340,9340,9340,9340,0
20230802,122900,591927650,9340,9340,9340,9340,0
20230802,122800,591927650,9340,9340,9340,9340,49
20230802,122700,591469990,9340,9340,9340,9340,0
20230802,122600,591469990,9340,9340,9340,9340,0
20230802,122500,591469990,9340,9340,9340,9340,10
20230802,122400,591376590,9340,9340,9340,9340,10
20230802,122300,591283190,9340,9340,9340,9340,10
20230802,122200,591189790,9340,9340,9340,9340,0
20230802,122100,591189790,9340,9340,9340,9340,0
20230802,122000,591189790,9340,9340,9340,9340,0
20230802,121900,591189790,9340,9340,9340,9340,1
20230802,121800,591180450,9340,9340,9340,9340,15
20230802,121700,591040350,9290,9290,9290,9290,0
20230802,121600,591040350,9290,9290,9290,9290,0
20230802,121500,591040350,9290,9290,9290,9290,0
20230802,121400,591040350,9290,9290,9290,9290,0
20230802,121300,591040350,9290,9290,9290,9290,0
20230802,121200,591040350,9290,9290,9290,9290,0
20230802,121100,591040350,9290,9290,9290,9290,0
20230802,121000,591040350,9290,9290,9290,9290,0
20230802,120900,591040350,9290,9290,9290,9290,0
20230802,120800,591040350,9290,9290,9290,9290,41
20230802,120700,590659460,9290,9290,9290,9290,0
20230802,120600,590659460,9290,9290,9290,9290,0
20230802,120500,590659460,9290,9290,9290,9290,0
20230802,120400,590659460,9290,9290,9290,9290,0
20230802,120300,590659460,9290,9290,9290,9290,0
20230802,120200,590659460,9290,9290,9290,9290,3
20230802,120100,590631590,9290,9290,9290,9290,0
20230802,120000,590631590,9290,9340,9340,9290,8
20230802,115900,590557020,9340,9340,9340,9340,0
20230802,115800,590557020,9340,9340,9340,9340,5
20230802,115700,590510320,9340,9340,9340,9340,0
20230802,115600,590510320,9340,9340,9340,9340,5
20230802,115500,590463620,9340,9340,9340,9340,5
20230802,115400,590416920,9290,9290,9290,9290,167
20230802,115300,588865490,9290,9280,9290,9280,26
20230802,115200,588624150,9290,9290,9290,9290,6
20230802,115100,588568410,9290,9290,9290,9290,0
20230802,115000,588568410,9290,9290,9290,9290,6
20230802,114900,588512670,9290,9290,9290,9290,5
20230802,114800,588466220,9290,9290,9290,9290,1
20230802,114700,588456930,9290,9290,9290,9290,5
20230802,114600,588410480,9290,9290,9290,9290,5
20230802,114500,588364030,9270,9270,9270,9270,1
20230802,114400,588354760,9290,9290,9290,9290,5
20230802,114300,588308310,9280,9270,9280,9270,52
20230802,114200,587826220,9270,9270,9270,9270,32
20230802,114100,587529580,9290,9270,9290,9270,611
20230802,114000,581864510,9270,9270,9280,9260,251
20230802,113900,579537720,9280,9270,9280,9270,31
20230802,113800,579250340,9280,9280,9280,9270,36
20230802,113700,578916520,9270,9300,9300,9270,556
20230802,113600,573753620,9350,9350,9350,9350,0
20230802,113500,573753620,9350,9300,9350,9300,6
20230802,113400,573697570,9350,9350,9350,9350,5
20230802,113300,573650820,9360,9360,9360,9360,0
20230802,113200,573650820,9360,9300,9360,9300,430
20230802,113100,569651520,9300,9300,9300,9300,5
20230802,113000,569605020,9300,9300,9300,9300,0
20230802,112900,569605020,9300,9300,9300,9300,68
20230802,112800,568972620,9300,9340,9340,9300,9
20230802,112700,568888720,9300,9300,9300,9300,6
20230802,112600,568832920,9300,9320,9320,9290,604
20230802,112500,563212980,9340,9340,9340,9340,5
20230802,112400,563166280,9340,9340,9340,9340,0
20230802,112300,563166280,9340,9320,9340,9320,10
20230802,112200,563072980,9340,9320,9340,9320,12
20230802,112100,562961040,9320,9320,9320,9310,227
20230802,112000,560845470,9350,9360,9360,9330,16
20230802,111900,560695790,9360,9360,9360,9360,5
20230802,111800,560648990,9360,9360,9360,9360,0
20230802,111700,560648990,9360,9330,9360,9320,291
20230802,111600,557936130,9330,9360,9360,9330,16
20230802,111500,557786700,9330,9330,9330,9330,3
20230802,111400,557758710,9360,9360,9360,9360,5
20230802,111300,557711910,9360,9360,9360,9360,5
20230802,111200,557665110,9320,9360,9360,9320,433
20230802,111100,553621660,9370,9370,9370,9370,8
20230802,111000,553546700,9370,9370,9370,9370,5
20230802,110900,553499850,9370,9370,9370,9370,0
20230802,110800,553499850,9370,9360,9370,9360,6
20230802,110700,553443640,9370,9370,9370,9370,5
20230802,110600,553396790,9390,9390,9390,9390,0
20230802,110500,553396790,9390,9390,9390,9390,5
20230802,110400,553349840,9390,9390,9390,9390,5
20230802,110300,553302890,9340,9340,9340,9340,18
20230802,110200,553134770,9320,9320,9320,9320,95
20230802,110100,552249370,9260,9340,9340,9260,6671
20230802,110000,490444480,9300,9330,9330,9300,361
20230802,105900,487080100,9340,9340,9340,9340,5
20230802,105800,487033400,9350,9350,9350,9350,275
20230802,105700,484462150,9330,9330,9360,9320,507
20230802,105600,479730620,9330,9370,9370,9330,2334
20230802,105500,457912940,9420,9420,9420,9420,7
20230802,105400,457847000,9370,9370,9370,9370,0
20230802,105300,457847000,9370,9370,9370,9360,2284
20230802,105200,436462540,9420,9420,9420,9420,6
20230802,105100,436406020,9370,9370,9370,9370,10
20230802,105000,436312320,9410,9410,9420,9410,506
20230802,104900,431550800,9410,9410,9410,9410,6
20230802,104800,431494340,9370,9370,9370,9370,0
20230802,104700,431494340,9370,9370,9370,9370,232
20230802,104600,429320500,9360,9370,9370,9360,46
20230802,104500,428889880,9360,9370,9370,9360,37
20230802,104400,428543460,9370,9370,9370,9370,120
20230802,104300,427419060,9370,9370,9370,9360,121
20230802,104200,426285300,9360,9360,9360,9360,0
20230802,104100,426285300,9360,9360,9360,9360,0
20230802,104000,426285300,9360,9370,9370,9360,31
20230802,103900,425995120,9370,9370,9370,9370,3
20230802,103800,425967010,9370,9370,9370,9370,7
20230802,103700,425901420,9370,9370,9370,9370,15
20230802,103600,425760870,9370,9370,9370,9370,0
20230802,103500,425760870,9370,9370,9370,9370,0
20230802,103400,425760870,9370,9380,9380,9370,207
20230802,103300,423821270,9390,9380,9390,9380,11
20230802,103200,423717990,9380,9380,9380,9380,64
20230802,103100,423117670,9390,9390,9390,9390,357
20230802,103000,419765440,9390,9390,9390,9390,1
20230802,102900,419756050,9390,9390,9390,9390,0
20230802,102800,419756050,9390,9400,9400,9390,322
20230802,102700,416731060,9400,9400,9400,9400,39
20230802,102600,416364460,9400,9400,9400,9400,25
20230802,102500,416129460,9420,9420,9420,9420,0
20230802,102400,416129460,9420,9410,9420,9410,5
20230802,102300,416082370,9420,9430,9430,9420,17
20230802,102200,415922220,9390,9390,9390,9390,32
20230802,102100,415621740,9390,9400,9400,9390,377
20230802,102000,412081610,9410,9430,9430,9410,1208
20230802,101900,400706800,9430,9420,9430,9420,625
20230802,101800,394818050,9420,9420,9420,9420,10
20230802,101700,394723850,9420,9420,9420,9420,276
20230802,101600,392123930,9420,9420,9420,9420,24
20230802,101500,391897850,9420,9420,9420,9420,1
20230802,101400,391888430,9380,9380,9380,9380,0
20230802,101300,391888430,9380,9390,9390,9380,558
20230802,101200,386652930,9400,9410,9410,9400,51
20230802,101100,386173280,9420,9420,9420,9420,254
20230802,101000,383780600,9430,9430,9430,9430,91
20230802,100900,382922470,9430,9430,9430,9430,108
20230802,100800,381904030,9430,9430,9430,9430,3
20230802,100700,381875740,9430,9430,9430,9430,89
20230802,100600,381036470,9430,9430,9430,9430,0
20230802,100500,381036470,9430,9420,9430,9420,41
20230802,100400,380649940,9420,9420,9420,9420,0
20230802,100300,380649940,9420,9420,9420,9420,0
20230802,100200,380649940,9420,9420,9420,9420,0
20230802,100100,380649940,9420,9420,9420,9420,122
20230802,100000,379500700,9420,9430,9430,9420,127
20230802,095900,378303110,9430,9430,9430,9430,0
20230802,095800,378303110,9430,9430,9430,9430,0
20230802,095700,378303110,9430,9430,9430,9430,18
20230802,095600,378133370,9430,9430,9430,9430,0
20230802,095500,378133370,9430,9440,9440,9430,192
20230802,095400,376321890,9440,9440,9440,9440,31
20230802,095300,376029250,9430,9440,9440,9430,200
20230802,095200,374142950,9440,9440,9440,9440,7
20230802,095100,374076870,9440,9460,9460,9440,1100
20230802,095000,363684600,9470,9470,9470,9470,0
20230802,094900,363684600,9470,9470,9470,9470,732
20230802,094800,356752560,9500,9470,9500,9470,926
20230802,094700,347982560,9470,9470,9470,9470,400
20230802,094600,344194560,9480,9480,9480,9480,4
20230802,094500,344156640,9480,9480,9480,9480,18
20230802,094400,343986000,9480,9480,9480,9480,188
20230802,094300,342203760,9480,9480,9480,9480,410
20230802,094200,338316960,9470,9480,9480,9470,1903
20230802,094100,320287550,9480,9480,9480,9480,502
20230802,094000,315528590,9510,9510,9510,9500,603
20230802,093900,309794800,9470,9470,9470,9470,0
20230802,093800,309794800,9470,9480,9480,9470,2041
20230802,093700,290446140,9520,9520,9520,9520,6
20230802,093600,290389020,9520,9490,9520,9480,1004
20230802,093500,280865940,9470,9470,9470,9470,0
20230802,093400,280865940,9470,9530,9530,9470,1000
20230802,093300,271371740,9560,9560,9560,9560,0
20230802,093200,271371740,9560,9550,9560,9550,350
20230802,093100,268028240,9560,9570,9570,9530,90
20230802,093000,267168240,9570,9520,9570,9500,5459
20230802,092900,215098240,9520,9560,9560,9520,1534
20230802,092800,200476930,9560,9580,9580,9560,1392
20230802,092700,187168190,9570,9580,9590,9570,939
20230802,092600,178169640,9570,9510,9570,9510,1564
20230802,092500,163258250,9520,9500,9520,9480,64
20230802,092400,162649470,9520,9520,9520,9520,25
20230802,092300,162411470,9520,9520,9520,9520,154
20230802,092200,160945390,9520,9520,9520,9520,0
20230802,092100,160945390,9520,9530,9530,9520,625
20230802,092000,154989200,9550,9570,9570,9550,334
20230802,091900,151795120,9560,9580,9580,9560,1197
20230802,091800,140337170,9580,9510,9580,9510,1495
20230802,091700,126053470,9510,9480,9510,9480,877
20230802,091600,117715080,9480,9480,9480,9480,1
20230802,091500,117705600,9500,9500,9500,9480,5
20230802,091400,117658140,9470,9470,9470,9470,0
20230802,091300,117658140,9470,9470,9470,9470,0
20230802,091200,117658140,9470,9510,9510,9470,12
20230802,091100,117544100,9470,9510,9530,9470,752
20230802,091000,110393400,9500,9520,9550,9500,317
20230802,090900,107378170,9520,9530,9530,9510,510
20230802,090800,102524870,9540,9560,9560,9540,264
20230802,090700,100002980,9590,9560,9590,9560,163
20230802,090600,98439980,9550,9570,9570,9550,678
20230802,090500,91951620,9570,9560,9570,9510,1540
20230802,090400,77228720,9550,9510,9550,9500,2094
20230802,090300,57284680,9530,9500,9530,9480,2502
20230802,090200,33518450,9490,9420,9500,9420,1566
20230802,090100,18660470,9420,9470,9470,9410,428
20230802,090000,14631040,9400,9480,9480,9380,1548