KissMeData/304840/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,203800,950816690,9250,9250,9250,9250,2486
20230802,203700,950816690,9250,9250,9250,9250,0
20230802,203600,950816690,9250,9250,9250,9250,0
20230802,203500,950816690,9250,9250,9250,9250,0
20230802,203400,950816690,9250,9250,9250,9250,0
20230802,203300,950816690,9250,9250,9250,9250,0
20230802,203200,950816690,9250,9250,9250,9250,0
20230802,203100,950816690,9250,9250,9250,9250,0
20230802,203000,950816690,9250,9250,9250,9250,0
20230802,202900,950816690,9250,9250,9250,9250,0
20230802,202800,950816690,9250,9250,9250,9250,0
20230802,202700,950816690,9250,9250,9250,9250,0
20230802,202600,950816690,9250,9250,9250,9250,0
20230802,202500,950816690,9250,9250,9250,9250,0
20230802,202400,950816690,9250,9250,9250,9250,0
20230802,202300,950816690,9250,9250,9250,9250,0
20230802,202200,950816690,9250,9250,9250,9250,0
20230802,202100,950816690,9250,9250,9250,9250,0
20230802,202000,950816690,9250,9250,9250,9250,0
20230802,201900,950816690,9250,9250,9250,9250,0
20230802,201800,950816690,9250,9250,9250,9250,0
20230802,201700,950816690,9250,9250,9250,9250,0
20230802,201600,950816690,9250,9250,9250,9250,0
20230802,201500,950816690,9250,9250,9250,9250,0
20230802,201400,950816690,9250,9250,9250,9250,0
20230802,201300,950816690,9250,9250,9250,9250,0
20230802,201200,950816690,9250,9250,9250,9250,0
20230802,201100,950816690,9250,9250,9250,9250,0
20230802,201000,950816690,9250,9250,9250,9250,0
20230802,200900,950816690,9250,9250,9250,9250,0
20230802,200800,950816690,9250,9250,9250,9250,2486
20230802,200700,950816690,9250,9250,9250,9250,0
20230802,200600,950816690,9250,9250,9250,9250,0
20230802,200500,950816690,9250,9250,9250,9250,0
20230802,200400,950816690,9250,9250,9250,9250,0
20230802,200300,950816690,9250,9250,9250,9250,0
20230802,200200,950816690,9250,9250,9250,9250,0
20230802,200100,950816690,9250,9250,9250,9250,0
20230802,200000,950816690,9250,9250,9250,9250,0
20230802,195900,950816690,9250,9250,9250,9250,0
20230802,195800,950816690,9250,9250,9250,9250,0
20230802,195700,950816690,9250,9250,9250,9250,0
20230802,195600,950816690,9250,9250,9250,9250,0
20230802,195500,950816690,9250,9250,9250,9250,0
20230802,195400,950816690,9250,9250,9250,9250,0
20230802,195300,950816690,9250,9250,9250,9250,0
20230802,195200,950816690,9250,9250,9250,9250,0
20230802,195100,950816690,9250,9250,9250,9250,0
20230802,195000,950816690,9250,9250,9250,9250,0
20230802,194900,950816690,9250,9250,9250,9250,0
20230802,194800,950816690,9250,9250,9250,9250,0
20230802,194700,950816690,9250,9250,9250,9250,0
20230802,194600,950816690,9250,9250,9250,9250,0
20230802,194500,950816690,9250,9250,9250,9250,0
20230802,194400,950816690,9250,9250,9250,9250,0
20230802,194300,950816690,9250,9250,9250,9250,0
20230802,194200,950816690,9250,9250,9250,9250,0
20230802,194100,950816690,9250,9250,9250,9250,0
20230802,194000,950816690,9250,9250,9250,9250,0
20230802,193900,950816690,9250,9250,9250,9250,0
20230802,193800,950816690,9250,9250,9250,9250,2486
20230802,193700,950816690,9250,9250,9250,9250,0
20230802,193600,950816690,9250,9250,9250,9250,0
20230802,193500,950816690,9250,9250,9250,9250,0
20230802,193400,950816690,9250,9250,9250,9250,0
20230802,193300,950816690,9250,9250,9250,9250,0
20230802,193200,950816690,9250,9250,9250,9250,0
20230802,193100,950816690,9250,9250,9250,9250,0
20230802,193000,950816690,9250,9250,9250,9250,0
20230802,192900,950816690,9250,9250,9250,9250,0
20230802,192800,950816690,9250,9250,9250,9250,0
20230802,192700,950816690,9250,9250,9250,9250,0
20230802,192600,950816690,9250,9250,9250,9250,0
20230802,192500,950816690,9250,9250,9250,9250,0
20230802,192400,950816690,9250,9250,9250,9250,0
20230802,192300,950816690,9250,9250,9250,9250,0
20230802,192200,950816690,9250,9250,9250,9250,0
20230802,192100,950816690,9250,9250,9250,9250,0
20230802,192000,950816690,9250,9250,9250,9250,0
20230802,191900,950816690,9250,9250,9250,9250,0
20230802,191800,950816690,9250,9250,9250,9250,0
20230802,191700,950816690,9250,9250,9250,9250,0
20230802,191600,950816690,9250,9250,9250,9250,0
20230802,191500,950816690,9250,9250,9250,9250,0
20230802,191400,950816690,9250,9250,9250,9250,0
20230802,191300,950816690,9250,9250,9250,9250,0
20230802,191200,950816690,9250,9250,9250,9250,0
20230802,191100,950816690,9250,9250,9250,9250,0
20230802,191000,950816690,9250,9250,9250,9250,0
20230802,190900,950816690,9250,9250,9250,9250,0
20230802,190800,950816690,9250,9250,9250,9250,2486
20230802,190700,950816690,9250,9250,9250,9250,0
20230802,190600,950816690,9250,9250,9250,9250,0
20230802,190500,950816690,9250,9250,9250,9250,0
20230802,190400,950816690,9250,9250,9250,9250,0
20230802,190300,950816690,9250,9250,9250,9250,0
20230802,190200,950816690,9250,9250,9250,9250,0
20230802,190100,950816690,9250,9250,9250,9250,0
20230802,190000,950816690,9250,9250,9250,9250,0
20230802,185900,950816690,9250,9250,9250,9250,0
20230802,185800,950816690,9250,9250,9250,9250,0
20230802,185700,950816690,9250,9250,9250,9250,0
20230802,185600,950816690,9250,9250,9250,9250,0
20230802,185500,950816690,9250,9250,9250,9250,0
20230802,185400,950816690,9250,9250,9250,9250,0
20230802,185300,950816690,9250,9250,9250,9250,0
20230802,185200,950816690,9250,9250,9250,9250,0
20230802,185100,950816690,9250,9250,9250,9250,0
20230802,185000,950816690,9250,9250,9250,9250,0
20230802,184900,950816690,9250,9250,9250,9250,0
20230802,184800,950816690,9250,9250,9250,9250,0
20230802,184700,950816690,9250,9250,9250,9250,0
20230802,184600,950816690,9250,9250,9250,9250,0
20230802,184500,950816690,9250,9250,9250,9250,0
20230802,184400,950816690,9250,9250,9250,9250,0
20230802,184300,950816690,9250,9250,9250,9250,0
20230802,184200,950816690,9250,9250,9250,9250,0
20230802,184100,950816690,9250,9250,9250,9250,0
20230802,184000,950816690,9250,9250,9250,9250,0
20230802,183900,950816690,9250,9250,9250,9250,0
20230802,183800,950816690,9250,9250,9250,9250,2486
20230802,183700,950816690,9250,9250,9250,9250,0
20230802,183600,950816690,9250,9250,9250,9250,0
20230802,183500,950816690,9250,9250,9250,9250,0
20230802,183400,950816690,9250,9250,9250,9250,0
20230802,183300,950816690,9250,9250,9250,9250,0
20230802,183200,950816690,9250,9250,9250,9250,0
20230802,183100,950816690,9250,9250,9250,9250,0
20230802,183000,950816690,9250,9250,9250,9250,0
20230802,182900,950816690,9250,9250,9250,9250,0
20230802,182800,950816690,9250,9250,9250,9250,0
20230802,182700,950816690,9250,9250,9250,9250,0
20230802,182600,950816690,9250,9250,9250,9250,0
20230802,182500,950816690,9250,9250,9250,9250,0
20230802,182400,950816690,9250,9250,9250,9250,0
20230802,182300,950816690,9250,9250,9250,9250,0
20230802,182200,950816690,9250,9250,9250,9250,0
20230802,182100,950816690,9250,9250,9250,9250,0
20230802,182000,950816690,9250,9250,9250,9250,0
20230802,181900,950816690,9250,9250,9250,9250,0
20230802,181800,950816690,9250,9250,9250,9250,0
20230802,181700,950816690,9250,9250,9250,9250,0
20230802,181600,950816690,9250,9250,9250,9250,0
20230802,181500,950816690,9250,9250,9250,9250,0
20230802,181400,950816690,9250,9250,9250,9250,0
20230802,181300,950816690,9250,9250,9250,9250,0
20230802,181200,950816690,9250,9250,9250,9250,0
20230802,181100,950816690,9250,9250,9250,9250,0
20230802,181000,950816690,9250,9250,9250,9250,0
20230802,180900,950816690,9250,9250,9250,9250,0
20230802,180800,950816690,9250,9250,9250,9250,2486
20230802,180700,950816690,9250,9250,9250,9250,0
20230802,180600,950816690,9250,9250,9250,9250,0
20230802,180500,950816690,9250,9250,9250,9250,0
20230802,180400,950816690,9250,9250,9250,9250,0
20230802,180300,950816690,9250,9250,9250,9250,0
20230802,180200,950816690,9250,9250,9250,9250,0
20230802,180100,950816690,9250,9250,9250,9250,0
20230802,180000,950816690,9250,9250,9250,9250,0
20230802,175900,950816690,9250,9250,9250,9250,0
20230802,175800,950816690,9250,9250,9250,9250,0
20230802,175700,950816690,9250,9250,9250,9250,0
20230802,175600,950816690,9250,9250,9250,9250,0
20230802,175500,950816690,9250,9250,9250,9250,0
20230802,175400,950816690,9250,9250,9250,9250,0
20230802,175300,950816690,9250,9250,9250,9250,0
20230802,175200,950816690,9250,9250,9250,9250,0
20230802,175100,950816690,9250,9250,9250,9250,0
20230802,175000,950816690,9250,9250,9250,9250,0
20230802,174900,950816690,9250,9250,9250,9250,0
20230802,174800,950816690,9250,9250,9250,9250,0
20230802,174700,950816690,9250,9250,9250,9250,0
20230802,174600,950816690,9250,9250,9250,9250,0
20230802,174500,950816690,9250,9250,9250,9250,0
20230802,174400,950816690,9250,9250,9250,9250,0
20230802,174300,950816690,9250,9250,9250,9250,0
20230802,174200,950816690,9250,9250,9250,9250,0
20230802,174100,950816690,9250,9250,9250,9250,0
20230802,174000,950816690,9250,9250,9250,9250,0
20230802,173900,950816690,9250,9250,9250,9250,0
20230802,173800,950816690,9250,9250,9250,9250,2486
20230802,173700,950816690,9250,9250,9250,9250,0
20230802,173600,950816690,9250,9250,9250,9250,0
20230802,173500,950816690,9250,9250,9250,9250,0
20230802,173400,950816690,9250,9250,9250,9250,0
20230802,173300,950816690,9250,9250,9250,9250,0
20230802,173200,950816690,9250,9250,9250,9250,0
20230802,173100,950816690,9250,9250,9250,9250,0
20230802,173000,950816690,9250,9250,9250,9250,0
20230802,172900,950816690,9250,9250,9250,9250,0
20230802,172800,950816690,9250,9250,9250,9250,0
20230802,172700,950816690,9250,9250,9250,9250,0
20230802,172600,950816690,9250,9250,9250,9250,0
20230802,172500,950816690,9250,9250,9250,9250,0
20230802,172400,950816690,9250,9250,9250,9250,0
20230802,172300,950816690,9250,9250,9250,9250,0
20230802,172200,950816690,9250,9250,9250,9250,0
20230802,172100,950816690,9250,9250,9250,9250,0
20230802,172000,950816690,9250,9250,9250,9250,0
20230802,171900,950816690,9250,9250,9250,9250,0
20230802,171800,950816690,9250,9250,9250,9250,0
20230802,171700,950816690,9250,9250,9250,9250,0
20230802,171600,950816690,9250,9250,9250,9250,0
20230802,171500,950816690,9250,9250,9250,9250,0
20230802,171400,950816690,9250,9250,9250,9250,0
20230802,171300,950816690,9250,9250,9250,9250,0
20230802,171200,950816690,9250,9250,9250,9250,0
20230802,171100,950816690,9250,9250,9250,9250,0
20230802,171000,950816690,9250,9250,9250,9250,0
20230802,170900,950816690,9250,9250,9250,9250,0
20230802,170800,950816690,9250,9250,9250,9250,2486
20230802,170700,950816690,9250,9250,9250,9250,0
20230802,170600,950816690,9250,9250,9250,9250,0
20230802,170500,950816690,9250,9250,9250,9250,0
20230802,170400,950816690,9250,9250,9250,9250,0
20230802,170300,950816690,9250,9250,9250,9250,0
20230802,170200,950816690,9250,9250,9250,9250,0
20230802,170100,950816690,9250,9250,9250,9250,0
20230802,170000,950816690,9250,9250,9250,9250,0
20230802,165900,950816690,9250,9250,9250,9250,0
20230802,165800,950816690,9250,9250,9250,9250,0
20230802,165700,950816690,9250,9250,9250,9250,0
20230802,165600,950816690,9250,9250,9250,9250,0
20230802,165500,950816690,9250,9250,9250,9250,0
20230802,165400,950816690,9250,9250,9250,9250,0
20230802,165300,950816690,9250,9250,9250,9250,0
20230802,165200,950816690,9250,9250,9250,9250,0
20230802,165100,950816690,9250,9250,9250,9250,0
20230802,165000,950816690,9250,9250,9250,9250,0
20230802,164900,950816690,9250,9250,9250,9250,0
20230802,164800,950816690,9250,9250,9250,9250,0
20230802,164700,950816690,9250,9250,9250,9250,0
20230802,164600,950816690,9250,9250,9250,9250,0
20230802,164500,950816690,9250,9250,9250,9250,0
20230802,164400,950816690,9250,9250,9250,9250,0
20230802,164300,950816690,9250,9250,9250,9250,0
20230802,164200,950816690,9250,9250,9250,9250,0
20230802,164100,950816690,9250,9250,9250,9250,0
20230802,164000,950816690,9250,9250,9250,9250,0
20230802,163900,950816690,9250,9250,9250,9250,0
20230802,163800,950816690,9250,9250,9250,9250,2486
20230802,163700,950816690,9250,9250,9250,9250,0
20230802,163600,950816690,9250,9250,9250,9250,0
20230802,163500,950816690,9250,9250,9250,9250,0
20230802,163400,950816690,9250,9250,9250,9250,0
20230802,163300,950816690,9250,9250,9250,9250,0
20230802,163200,950816690,9250,9250,9250,9250,0
20230802,163100,950816690,9250,9250,9250,9250,0
20230802,163000,950816690,9250,9250,9250,9250,0
20230802,162900,950816690,9250,9250,9250,9250,0
20230802,162800,950816690,9250,9250,9250,9250,0
20230802,162700,950816690,9250,9250,9250,9250,0
20230802,162600,950816690,9250,9250,9250,9250,0
20230802,162500,950816690,9250,9250,9250,9250,0
20230802,162400,950816690,9250,9250,9250,9250,0
20230802,162300,950816690,9250,9250,9250,9250,0
20230802,162200,950816690,9250,9250,9250,9250,0
20230802,162100,950816690,9250,9250,9250,9250,0
20230802,162000,950816690,9250,9250,9250,9250,0
20230802,161900,950816690,9250,9250,9250,9250,0
20230802,161800,950816690,9250,9250,9250,9250,0
20230802,161700,950816690,9250,9250,9250,9250,0
20230802,161600,950816690,9250,9250,9250,9250,0
20230802,161500,950816690,9250,9250,9250,9250,0
20230802,161400,950816690,9250,9250,9250,9250,0
20230802,161300,950816690,9250,9250,9250,9250,0
20230802,161200,950816690,9250,9250,9250,9250,0
20230802,161100,950816690,9250,9250,9250,9250,0
20230802,161000,950816690,9250,9250,9250,9250,0
20230802,160900,950816690,9250,9250,9250,9250,0
20230802,160800,950816690,9250,9250,9250,9250,2486
20230802,160700,950816690,9250,9250,9250,9250,0
20230802,160600,950816690,9250,9250,9250,9250,0
20230802,160500,950816690,9250,9250,9250,9250,0
20230802,160400,950816690,9250,9250,9250,9250,0
20230802,160300,950816690,9250,9250,9250,9250,0
20230802,160200,950816690,9250,9250,9250,9250,0
20230802,160100,950816690,9250,9250,9250,9250,0
20230802,160000,950816690,9250,9250,9250,9250,0
20230802,155900,950816690,9250,9250,9250,9250,0
20230802,155800,950816690,9250,9250,9250,9250,0
20230802,155700,950816690,9250,9250,9250,9250,0
20230802,155600,950816690,9250,9250,9250,9250,0
20230802,155500,950816690,9250,9250,9250,9250,0
20230802,155400,950816690,9250,9250,9250,9250,0
20230802,155300,950816690,9250,9250,9250,9250,0
20230802,155200,950816690,9250,9250,9250,9250,0
20230802,155100,950816690,9250,9250,9250,9250,0
20230802,155000,950816690,9250,9250,9250,9250,0
20230802,154900,950816690,9250,9250,9250,9250,0
20230802,154800,950816690,9250,9250,9250,9250,0
20230802,154700,950816690,9250,9250,9250,9250,0
20230802,154600,950816690,9250,9250,9250,9250,0
20230802,154500,950816690,9250,9250,9250,9250,0
20230802,154400,950816690,9250,9250,9250,9250,0
20230802,154300,950816690,9250,9250,9250,9250,0
20230802,154200,950816690,9250,9250,9250,9250,0
20230802,154100,950816690,9250,9250,9250,9250,0
20230802,154000,950816690,9250,9250,9250,9250,0
20230802,153900,950816690,9250,9250,9250,9250,0
20230802,153800,950816690,9250,9250,9250,9250,2486
20230802,153700,950816690,9250,9250,9250,9250,0
20230802,153600,950816690,9250,9250,9250,9250,0
20230802,153500,950816690,9250,9250,9250,9250,0
20230802,153400,950816690,9250,9250,9250,9250,0
20230802,153300,950816690,9250,9250,9250,9250,0
20230802,153200,950816690,9250,9250,9250,9250,0
20230802,153100,950816690,9250,9250,9250,9250,0
20230802,153000,950816690,9250,9250,9250,9250,2486
20230802,152900,927821190,9200,9200,9200,9200,0
20230802,152800,927821190,9200,9200,9200,9200,0
20230802,152700,927821190,9200,9200,9200,9200,0
20230802,152600,927821190,9200,9200,9200,9200,0
20230802,152500,927821190,9200,9200,9200,9200,0
20230802,152400,927821190,9200,9200,9200,9200,0
20230802,152300,927821190,9200,9200,9200,9200,0
20230802,152200,927821190,9200,9200,9200,9200,0
20230802,152100,927821190,9200,9200,9200,9200,0
20230802,152000,927821190,9200,9200,9200,9200,0
20230802,151900,927821190,9200,9200,9200,9200,20
20230802,151800,927637190,9200,9190,9200,9190,199
20230802,151700,925806910,9190,9180,9190,9180,287
20230802,151600,923171770,9160,9160,9160,9160,202
20230802,151500,921321450,9160,9170,9170,9160,111
20230802,151400,920304680,9170,9170,9170,9170,20
20230802,151300,920121280,9170,9170,9170,9170,0
20230802,151200,920121280,9170,9170,9170,9170,21
20230802,151100,919928710,9180,9180,9180,9180,0
20230802,151000,919928710,9180,9180,9180,9180,0
20230802,150900,919928710,9180,9180,9180,9180,2
20230802,150800,919910350,9160,9170,9170,9160,472
20230802,150700,915584780,9170,9170,9170,9170,0
20230802,150600,915584780,9170,9170,9170,9170,0
20230802,150500,915584780,9170,9170,9170,9170,100
20230802,150400,914667780,9180,9180,9180,9180,2
20230802,150300,914649420,9180,9180,9180,9180,0
20230802,150200,914649420,9180,9180,9180,9180,0
20230802,150100,914649420,9180,9180,9180,9180,10
20230802,150000,914557620,9180,9180,9180,9180,4
20230802,145900,914520900,9170,9170,9170,9170,12
20230802,145800,914410860,9180,9180,9180,9180,0
20230802,145700,914410860,9180,9180,9180,9180,32
20230802,145600,914117100,9180,9200,9200,9180,19
20230802,145500,913942320,9200,9200,9200,9200,0
20230802,145400,913942320,9200,9190,9200,9180,212
20230802,145300,911994140,9190,9170,9190,9170,58
20230802,145200,911461280,9200,9200,9200,9200,0
20230802,145100,911461280,9200,9200,9200,9200,1
20230802,145000,911452080,9160,9190,9190,9160,703
20230802,144900,905003850,9200,9200,9200,9200,0
20230802,144800,905003850,9200,9200,9200,9200,1111
20230802,144700,894782650,9200,9200,9200,9200,402
20230802,144600,891084250,9200,9200,9200,9200,0
20230802,144500,891084250,9200,9180,9200,9180,100
20230802,144400,890166130,9180,9200,9200,9180,13
20230802,144300,890046710,9200,9200,9200,9200,0
20230802,144200,890046710,9200,9180,9200,9180,15
20230802,144100,889908810,9180,9180,9180,9180,0
20230802,144000,889908810,9180,9190,9190,9180,631
20230802,143900,884115220,9210,9210,9210,9210,0
20230802,143800,884115220,9210,9210,9210,9210,52
20230802,143700,883636300,9190,9190,9190,9190,0
20230802,143600,883636300,9190,9190,9190,9190,20
20230802,143500,883452500,9190,9190,9190,9190,0
20230802,143400,883452500,9190,9190,9190,9190,150
20230802,143300,882074000,9200,9200,9200,9200,0
20230802,143200,882074000,9200,9200,9200,9200,30
20230802,143100,881798000,9210,9210,9210,9210,0
20230802,143000,881798000,9210,9210,9210,9210,1
20230802,142900,881788790,9190,9210,9210,9190,504
20230802,142800,877147030,9210,9200,9210,9200,546
20230802,142700,872123820,9210,9210,9210,9210,0
20230802,142600,872123820,9210,9210,9210,9210,0
20230802,142500,872123820,9210,9210,9210,9210,0
20230802,142400,872123820,9210,9210,9210,9210,0
20230802,142300,872123820,9210,9210,9210,9210,0
20230802,142200,872123820,9210,9210,9210,9210,0
20230802,142100,872123820,9210,9210,9210,9210,1
20230802,142000,872114610,9200,9200,9200,9200,0
20230802,141900,872114610,9200,9200,9200,9200,86
20230802,141800,871323410,9200,9200,9200,9200,0
20230802,141700,871323410,9200,9200,9200,9200,0
20230802,141600,871323410,9200,9200,9200,9200,0
20230802,141500,871323410,9200,9210,9210,9200,400
20230802,141400,867640410,9200,9200,9200,9200,0
20230802,141300,867640410,9200,9200,9200,9200,17
20230802,141200,867484010,9200,9200,9200,9200,100
20230802,141100,866564010,9200,9200,9200,9200,29
20230802,141000,866297210,9200,9200,9200,9200,0
20230802,140900,866297210,9200,9200,9200,9200,0
20230802,140800,866297210,9200,9210,9210,9200,221
20230802,140700,864262890,9210,9210,9210,9210,18
20230802,140600,864097110,9220,9220,9220,9220,0
20230802,140500,864097110,9220,9220,9220,9220,15
20230802,140400,863958810,9190,9190,9190,9190,0
20230802,140300,863958810,9190,9190,9190,9190,15
20230802,140200,863820960,9180,9190,9190,9180,20
20230802,140100,863637250,9200,9200,9200,9200,10
20230802,140000,863545250,9220,9220,9220,9220,0
20230802,135900,863545250,9220,9220,9220,9220,0
20230802,135800,863545250,9220,9220,9220,9220,0
20230802,135700,863545250,9220,9220,9220,9220,0
20230802,135600,863545250,9220,9220,9220,9220,0
20230802,135500,863545250,9220,9220,9220,9220,0
20230802,135400,863545250,9220,9220,9220,9220,91
20230802,135300,862706230,9200,9200,9200,9200,479
20230802,135200,858299430,9180,9180,9180,9180,225
20230802,135100,856233930,9180,9150,9180,9150,457
20230802,135000,852043050,9150,9160,9160,9150,210
20230802,134900,850121430,9180,9180,9180,9180,0
20230802,134800,850121430,9180,9160,9180,9160,42
20230802,134700,849735910,9160,9160,9160,9160,0
20230802,134600,849735910,9160,9180,9180,9160,469
20230802,134500,845434760,9180,9180,9180,9180,472
20230802,134400,841101800,9180,9180,9180,9180,0
20230802,134300,841101800,9180,9150,9180,9150,639
20230802,134200,835246850,9140,9140,9140,9140,43
20230802,134100,834853830,9140,9140,9140,9140,61
20230802,134000,834296290,9140,9150,9150,9140,301
20230802,133900,831542150,9150,9150,9150,9150,0
20230802,133800,831542150,9150,9150,9150,9150,0
20230802,133700,831542150,9150,9150,9150,9150,69
20230802,133600,830910800,9150,9150,9150,9150,1
20230802,133500,830901650,9150,9150,9160,9150,148
20230802,133400,829546500,9160,9170,9170,9160,1087
20230802,133300,819589080,9170,9170,9170,9170,983
20230802,133200,810574970,9170,9170,9170,9170,100
20230802,133100,809657970,9170,9170,9170,9170,0
20230802,133000,809657970,9170,9180,9180,9170,252
20230802,132900,807344840,9180,9180,9180,9180,250
20230802,132800,805049840,9180,9180,9180,9180,1
20230802,132700,805040660,9170,9180,9180,9170,246
20230802,132600,802784380,9170,9170,9170,9170,0
20230802,132500,802784380,9170,9170,9170,9170,200
20230802,132400,800950380,9170,9170,9170,9170,36
20230802,132300,800620260,9180,9190,9190,9180,993
20230802,132200,791502850,9200,9200,9200,9200,0
20230802,132100,791502850,9200,9210,9210,9200,334
20230802,132000,788429750,9210,9210,9210,9210,363
20230802,131900,785086520,9220,9220,9220,9220,3
20230802,131800,785058860,9220,9220,9220,9220,1
20230802,131700,785049640,9210,9210,9210,9210,0
20230802,131600,785049640,9210,9210,9210,9210,0
20230802,131500,785049640,9210,9210,9220,9210,137
20230802,131400,783787860,9220,9220,9220,9220,1
20230802,131300,783778640,9210,9220,9220,9210,53
20230802,131200,783290480,9210,9210,9210,9210,0
20230802,131100,783290480,9210,9210,9210,9210,0
20230802,131000,783290480,9210,9210,9210,9210,0
20230802,130900,783290480,9210,9210,9210,9210,121
20230802,130800,782176070,9200,9210,9210,9200,429
20230802,130700,778227980,9210,9210,9210,9210,315
20230802,130600,775326830,9220,9220,9220,9220,64
20230802,130500,774736750,9230,9230,9230,9230,102
20230802,130400,773795290,9220,9230,9240,9220,255
20230802,130300,771443270,9240,9250,9250,9240,526
20230802,130200,766582710,9250,9250,9250,9250,10
20230802,130100,766490210,9250,9250,9250,9250,0
20230802,130000,766490210,9250,9250,9250,9250,0
20230802,125900,766490210,9250,9250,9250,9250,32
20230802,125800,766194210,9260,9260,9260,9260,30
20230802,125700,765916410,9260,9260,9260,9260,0
20230802,125600,765916410,9260,9260,9260,9260,0
20230802,125500,765916410,9260,9260,9260,9260,10
20230802,125400,765823810,9270,9270,9270,9270,0
20230802,125300,765823810,9270,9270,9270,9270,1
20230802,125200,765814540,9250,9250,9250,9250,0
20230802,125100,765814540,9250,9250,9250,9250,0
20230802,125000,765814540,9250,9250,9250,9250,60
20230802,124900,765259540,9250,9250,9250,9250,0
20230802,124800,765259540,9250,9250,9250,9250,0
20230802,124700,765259540,9250,9250,9250,9250,20
20230802,124600,765074540,9250,9250,9250,9250,0
20230802,124500,765074540,9250,9250,9250,9250,0
20230802,124400,765074540,9250,9270,9270,9250,783
20230802,124300,757827510,9270,9270,9270,9270,280
20230802,124200,755231910,9270,9270,9270,9270,0
20230802,124100,755231910,9270,9270,9270,9270,0
20230802,124000,755231910,9270,9270,9270,9270,0
20230802,123900,755231910,9270,9270,9270,9270,50
20230802,123800,754768410,9270,9270,9270,9270,100
20230802,123700,753841410,9270,9270,9270,9270,0
20230802,123600,753841410,9270,9270,9270,9270,21
20230802,123500,753646740,9260,9260,9260,9260,0
20230802,123400,753646740,9260,9260,9260,9260,0
20230802,123300,753646740,9260,9260,9260,9260,0
20230802,123200,753646740,9260,9260,9260,9260,0
20230802,123100,753646740,9260,9260,9260,9260,0
20230802,123000,753646740,9260,9260,9260,9260,100
20230802,122900,752720740,9250,9250,9250,9250,110
20230802,122800,751703240,9250,9250,9250,9250,50
20230802,122700,751240740,9260,9260,9260,9260,0
20230802,122600,751240740,9260,9260,9260,9260,195
20230802,122500,749435040,9270,9270,9270,9270,0
20230802,122400,749435040,9270,9270,9270,9270,179
20230802,122300,747775710,9260,9260,9260,9260,0
20230802,122200,747775710,9260,9260,9260,9260,89
20230802,122100,746951570,9260,9270,9270,9260,194
20230802,122000,745154190,9270,9270,9270,9270,0
20230802,121900,745154190,9270,9270,9270,9270,0
20230802,121800,745154190,9270,9260,9270,9260,10
20230802,121700,745061530,9250,9250,9250,9250,0
20230802,121600,745061530,9250,9250,9250,9250,0
20230802,121500,745061530,9250,9250,9250,9250,87
20230802,121400,744256780,9250,9250,9250,9250,30
20230802,121300,743979280,9250,9250,9250,9250,0
20230802,121200,743979280,9250,9250,9250,9250,531
20230802,121100,739067530,9250,9290,9290,9250,14
20230802,121000,738937810,9280,9280,9280,9280,0
20230802,120900,738937810,9280,9280,9280,9280,0
20230802,120800,738937810,9280,9280,9280,9280,35
20230802,120700,738613010,9280,9280,9280,9280,15
20230802,120600,738473810,9280,9280,9280,9280,0
20230802,120500,738473810,9280,9280,9280,9280,27
20230802,120400,738223250,9280,9280,9280,9280,27
20230802,120300,737972690,9280,9270,9280,9270,1000
20230802,120200,728699430,9270,9270,9270,9270,10
20230802,120100,728606730,9270,9270,9270,9260,121
20230802,120000,727486070,9280,9280,9280,9280,4
20230802,115900,727448950,9270,9270,9270,9270,176
20230802,115800,725817430,9270,9270,9270,9270,4
20230802,115700,725780350,9250,9250,9250,9250,6
20230802,115600,725724850,9240,9220,9240,9220,1367
20230802,115500,713115290,9220,9220,9220,9220,4
20230802,115400,713078410,9220,9220,9220,9220,10
20230802,115300,712986210,9230,9220,9230,9220,3004
20230802,115200,685289290,9230,9230,9230,9230,4
20230802,115100,685252370,9220,9200,9220,9200,3078
20230802,115000,656925250,9200,9190,9200,9190,902
20230802,114900,648631600,9200,9240,9240,9200,3264
20230802,114800,618575000,9220,9230,9230,9220,1009
20230802,114700,609263930,9240,9240,9240,9240,672
20230802,114600,603054650,9270,9290,9290,9250,2206
20230802,114500,582623810,9280,9290,9300,9280,653
20230802,114400,576562870,9300,9300,9300,9290,44
20230802,114300,576153770,9300,9300,9300,9300,4
20230802,114200,576116570,9300,9300,9300,9300,0
20230802,114100,576116570,9300,9300,9300,9300,4
20230802,114000,576079370,9300,9280,9300,9280,194
20230802,113900,574275470,9280,9280,9280,9280,270
20230802,113800,571769870,9300,9300,9300,9300,4
20230802,113700,571732670,9280,9280,9290,9280,200
20230802,113600,569874760,9280,9280,9280,9280,378
20230802,113500,566366920,9300,9300,9300,9300,34
20230802,113400,566050720,9300,9300,9300,9300,4
20230802,113300,566013520,9280,9280,9280,9280,15
20230802,113200,565874320,9300,9300,9300,9300,144
20230802,113100,564535120,9300,9300,9300,9300,4
20230802,113000,564497920,9300,9290,9300,9290,53
20230802,112900,564005530,9290,9280,9290,9280,14
20230802,112800,563875570,9290,9320,9320,9280,1022
20230802,112700,554380030,9330,9310,9330,9300,234
20230802,112600,552201490,9340,9350,9350,9310,108
20230802,112500,551194540,9350,9330,9350,9330,36
20230802,112400,550858580,9330,9330,9330,9330,19
20230802,112300,550681310,9360,9350,9370,9340,112
20230802,112200,549634110,9380,9380,9380,9380,24
20230802,112100,549408990,9380,9380,9380,9380,0
20230802,112000,549408990,9380,9380,9380,9380,4
20230802,111900,549371470,9380,9360,9380,9340,505
20230802,111800,544654650,9350,9370,9370,9340,53
20230802,111700,544159300,9370,9370,9370,9370,186
20230802,111600,542416480,9370,9350,9370,9350,59
20230802,111500,541864650,9380,9350,9380,9350,2
20230802,111400,541845920,9380,9380,9380,9380,9
20230802,111300,541761500,9380,9380,9380,9380,4
20230802,111200,541723980,9380,9380,9380,9380,0
20230802,111100,541723980,9380,9380,9380,9380,4
20230802,111000,541686460,9380,9380,9380,9340,205
20230802,110900,539769960,9380,9380,9380,9380,0
20230802,110800,539769960,9380,9350,9380,9350,56
20230802,110700,539246240,9380,9390,9390,9360,226
20230802,110600,537129510,9370,9380,9380,9350,477
20230802,110500,532665700,9390,9390,9390,9390,6
20230802,110400,532609360,9390,9380,9390,9380,401
20230802,110300,528844550,9390,9390,9390,9390,0
20230802,110200,528844550,9390,9430,9440,9390,1710
20230802,110100,512767660,9440,9450,9450,9410,2231
20230802,110000,491731940,9440,9460,9460,9440,55
20230802,105900,491212560,9470,9450,9470,9450,309
20230802,105800,488292430,9470,9450,9470,9450,429
20230802,105700,484238260,9450,9450,9450,9450,199
20230802,105600,482357710,9470,9460,9470,9450,40
20230802,105500,481979410,9460,9480,9480,9460,306
20230802,105400,479083370,9480,9470,9480,9470,97
20230802,105300,478164590,9480,9490,9520,9460,940
20230802,105200,469251350,9520,9500,9520,9500,48
20230802,105100,468795030,9490,9480,9490,9470,107
20230802,105000,467779740,9480,9480,9480,9460,409
20230802,104900,463902620,9480,9480,9480,9480,8
20230802,104800,463826780,9480,9480,9480,9480,0
20230802,104700,463826780,9480,9470,9480,9470,55
20230802,104600,463305880,9470,9450,9470,9450,455
20230802,104500,459006030,9450,9450,9450,9450,0
20230802,104400,459006030,9450,9450,9450,9450,52
20230802,104300,458514630,9450,9450,9450,9450,0
20230802,104200,458514630,9450,9450,9450,9450,12
20230802,104100,458401230,9450,9450,9450,9450,226
20230802,104000,456265530,9460,9470,9470,9460,6
20230802,103900,456208740,9480,9480,9480,9480,341
20230802,103800,452976060,9490,9490,9490,9490,10
20230802,103700,452881160,9490,9490,9490,9490,0
20230802,103600,452881160,9490,9490,9490,9490,0
20230802,103500,452881160,9490,9490,9490,9490,6
20230802,103400,452824220,9480,9490,9490,9480,39
20230802,103300,452454150,9490,9490,9490,9490,19
20230802,103200,452273840,9490,9490,9490,9490,100
20230802,103100,451324840,9490,9490,9490,9490,0
20230802,103000,451324840,9490,9490,9490,9490,5
20230802,102900,451277390,9480,9500,9500,9480,50
20230802,102800,450802590,9470,9480,9480,9470,38
20230802,102700,450442540,9470,9470,9470,9470,534
20230802,102600,445385560,9440,9480,9480,9440,1128
20230802,102500,434716520,9490,9500,9500,9490,317
20230802,102400,431705030,9510,9510,9510,9510,0
20230802,102300,431705030,9510,9510,9510,9510,430
20230802,102200,427615730,9510,9520,9520,9510,452
20230802,102100,423312860,9540,9540,9540,9540,55
20230802,102000,422788160,9520,9520,9520,9520,0
20230802,101900,422788160,9520,9520,9520,9520,0
20230802,101800,422788160,9520,9520,9520,9520,972
20230802,101700,413534720,9520,9520,9520,9520,10
20230802,101600,413439520,9520,9570,9570,9520,208
20230802,101500,411453000,9570,9580,9580,9570,158
20230802,101400,409940720,9580,9580,9580,9580,50
20230802,101300,409461720,9600,9600,9600,9600,0
20230802,101200,409461720,9600,9600,9600,9600,0
20230802,101100,409461720,9600,9600,9600,9600,137
20230802,101000,408146520,9570,9600,9610,9570,1837
20230802,100900,390524550,9610,9620,9630,9610,434
20230802,100800,386353660,9620,9610,9620,9610,600
20230802,100700,380585660,9620,9600,9630,9600,298
20230802,100600,377719180,9600,9580,9600,9580,1057
20230802,100500,367573940,9580,9570,9580,9570,42
20230802,100400,367171990,9580,9620,9620,9580,512
20230802,100300,362253930,9620,9550,9620,9550,4596
20230802,100200,318192320,9540,9510,9540,9510,841
20230802,100100,310173020,9510,9480,9510,9480,390
20230802,100000,306475130,9470,9470,9470,9470,57
20230802,095900,305935340,9470,9470,9470,9470,125
20230802,095800,304751590,9480,9480,9480,9480,140
20230802,095700,303424390,9480,9500,9500,9480,824
20230802,095600,295600870,9500,9500,9500,9500,74
20230802,095500,294897870,9510,9510,9510,9510,41
20230802,095400,294507960,9510,9510,9510,9510,0
20230802,095300,294507960,9510,9510,9510,9510,16
20230802,095200,294355800,9500,9500,9500,9500,50
20230802,095100,293880800,9500,9500,9510,9500,217
20230802,095000,291819290,9500,9500,9500,9500,1029
20230802,094900,282043790,9510,9510,9510,9510,130
20230802,094800,280807490,9530,9530,9530,9530,195
20230802,094700,278949140,9530,9530,9530,9530,127
20230802,094600,277738830,9530,9530,9530,9530,301
20230802,094500,274870300,9530,9530,9530,9530,52
20230802,094400,274374740,9530,9530,9530,9530,1
20230802,094300,274365210,9530,9530,9530,9530,0
20230802,094200,274365210,9530,9530,9530,9530,1011
20230802,094100,264730380,9530,9520,9530,9520,301
20230802,094000,261863000,9520,9480,9520,9480,640
20230802,093900,255783920,9480,9510,9510,9480,1565
20230802,093800,240921150,9510,9560,9560,9510,994
20230802,093700,231453470,9550,9550,9550,9550,118
20230802,093600,230326570,9550,9540,9550,9540,825
20230802,093500,222448760,9550,9540,9550,9530,524
20230802,093400,217452020,9540,9550,9550,9540,293
20230802,093300,214654720,9550,9550,9550,9550,1
20230802,093200,214645170,9540,9530,9540,9530,52
20230802,093100,214149110,9530,9550,9560,9530,396
20230802,093000,210375120,9550,9560,9560,9550,221
20230802,092900,208262460,9550,9510,9560,9510,2415
20230802,092800,185259500,9510,9480,9530,9480,1478
20230802,092700,171217230,9480,9490,9510,9480,251
20230802,092600,168836190,9490,9510,9510,9480,1076
20230802,092500,158614320,9510,9520,9520,9510,219
20230802,092400,156529880,9530,9540,9540,9530,291
20230802,092300,153754740,9540,9560,9560,9540,278
20230802,092200,151100890,9560,9560,9560,9540,77
20230802,092100,150365490,9560,9540,9560,9530,643
20230802,092000,144229060,9500,9480,9500,9480,1929
20230802,091900,125929970,9500,9540,9540,9500,900
20230802,091800,117356840,9540,9520,9600,9520,1905
20230802,091700,99122110,9510,9470,9510,9470,1346
20230802,091600,86358660,9390,9360,9390,9360,566
20230802,091500,81054800,9350,9350,9350,9350,123
20230802,091400,79904750,9350,9370,9370,9350,52
20230802,091300,79418510,9370,9370,9370,9370,1
20230802,091200,79409140,9350,9350,9350,9350,70
20230802,091100,78754640,9350,9340,9350,9340,223
20230802,091000,76671520,9330,9330,9330,9330,0
20230802,090900,76671520,9330,9330,9330,9310,816
20230802,090800,69060190,9320,9370,9370,9320,772
20230802,090700,61849410,9350,9340,9350,9340,45
20230802,090600,61429100,9340,9290,9340,9290,377
20230802,090500,57923770,9290,9290,9290,9280,288
20230802,090400,55248270,9290,9290,9290,9290,226
20230802,090300,53148730,9290,9300,9330,9290,1043
20230802,090200,43448450,9300,9320,9320,9300,459
20230802,090100,39176270,9320,9340,9340,9320,352
20230802,090000,35893050,9350,9480,9480,9350,3797