KissMeData/353590/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,204700,528810730,9500,9500,9500,9500,337
20230802,204600,528810730,9500,9500,9500,9500,0
20230802,204500,528810730,9500,9500,9500,9500,0
20230802,204400,528810730,9500,9500,9500,9500,0
20230802,204300,528810730,9500,9500,9500,9500,0
20230802,204200,528810730,9500,9500,9500,9500,0
20230802,204100,528810730,9500,9500,9500,9500,0
20230802,204000,528810730,9500,9500,9500,9500,0
20230802,203900,528810730,9500,9500,9500,9500,0
20230802,203800,528810730,9500,9500,9500,9500,0
20230802,203700,528810730,9500,9500,9500,9500,0
20230802,203600,528810730,9500,9500,9500,9500,0
20230802,203500,528810730,9500,9500,9500,9500,0
20230802,203400,528810730,9500,9500,9500,9500,0
20230802,203300,528810730,9500,9500,9500,9500,0
20230802,203200,528810730,9500,9500,9500,9500,0
20230802,203100,528810730,9500,9500,9500,9500,0
20230802,203000,528810730,9500,9500,9500,9500,0
20230802,202900,528810730,9500,9500,9500,9500,0
20230802,202800,528810730,9500,9500,9500,9500,0
20230802,202700,528810730,9500,9500,9500,9500,0
20230802,202600,528810730,9500,9500,9500,9500,0
20230802,202500,528810730,9500,9500,9500,9500,0
20230802,202400,528810730,9500,9500,9500,9500,0
20230802,202300,528810730,9500,9500,9500,9500,0
20230802,202200,528810730,9500,9500,9500,9500,0
20230802,202100,528810730,9500,9500,9500,9500,0
20230802,202000,528810730,9500,9500,9500,9500,0
20230802,201900,528810730,9500,9500,9500,9500,0
20230802,201800,528810730,9500,9500,9500,9500,0
20230802,201700,528810730,9500,9500,9500,9500,337
20230802,201600,528810730,9500,9500,9500,9500,0
20230802,201500,528810730,9500,9500,9500,9500,0
20230802,201400,528810730,9500,9500,9500,9500,0
20230802,201300,528810730,9500,9500,9500,9500,0
20230802,201200,528810730,9500,9500,9500,9500,0
20230802,201100,528810730,9500,9500,9500,9500,0
20230802,201000,528810730,9500,9500,9500,9500,0
20230802,200900,528810730,9500,9500,9500,9500,0
20230802,200800,528810730,9500,9500,9500,9500,0
20230802,200700,528810730,9500,9500,9500,9500,0
20230802,200600,528810730,9500,9500,9500,9500,0
20230802,200500,528810730,9500,9500,9500,9500,0
20230802,200400,528810730,9500,9500,9500,9500,0
20230802,200300,528810730,9500,9500,9500,9500,0
20230802,200200,528810730,9500,9500,9500,9500,0
20230802,200100,528810730,9500,9500,9500,9500,0
20230802,200000,528810730,9500,9500,9500,9500,0
20230802,195900,528810730,9500,9500,9500,9500,0
20230802,195800,528810730,9500,9500,9500,9500,0
20230802,195700,528810730,9500,9500,9500,9500,0
20230802,195600,528810730,9500,9500,9500,9500,0
20230802,195500,528810730,9500,9500,9500,9500,0
20230802,195400,528810730,9500,9500,9500,9500,0
20230802,195300,528810730,9500,9500,9500,9500,0
20230802,195200,528810730,9500,9500,9500,9500,0
20230802,195100,528810730,9500,9500,9500,9500,0
20230802,195000,528810730,9500,9500,9500,9500,0
20230802,194900,528810730,9500,9500,9500,9500,0
20230802,194800,528810730,9500,9500,9500,9500,0
20230802,194700,528810730,9500,9500,9500,9500,337
20230802,194600,528810730,9500,9500,9500,9500,0
20230802,194500,528810730,9500,9500,9500,9500,0
20230802,194400,528810730,9500,9500,9500,9500,0
20230802,194300,528810730,9500,9500,9500,9500,0
20230802,194200,528810730,9500,9500,9500,9500,0
20230802,194100,528810730,9500,9500,9500,9500,0
20230802,194000,528810730,9500,9500,9500,9500,0
20230802,193900,528810730,9500,9500,9500,9500,0
20230802,193800,528810730,9500,9500,9500,9500,0
20230802,193700,528810730,9500,9500,9500,9500,0
20230802,193600,528810730,9500,9500,9500,9500,0
20230802,193500,528810730,9500,9500,9500,9500,0
20230802,193400,528810730,9500,9500,9500,9500,0
20230802,193300,528810730,9500,9500,9500,9500,0
20230802,193200,528810730,9500,9500,9500,9500,0
20230802,193100,528810730,9500,9500,9500,9500,0
20230802,193000,528810730,9500,9500,9500,9500,0
20230802,192900,528810730,9500,9500,9500,9500,0
20230802,192800,528810730,9500,9500,9500,9500,0
20230802,192700,528810730,9500,9500,9500,9500,0
20230802,192600,528810730,9500,9500,9500,9500,0
20230802,192500,528810730,9500,9500,9500,9500,0
20230802,192400,528810730,9500,9500,9500,9500,0
20230802,192300,528810730,9500,9500,9500,9500,0
20230802,192200,528810730,9500,9500,9500,9500,0
20230802,192100,528810730,9500,9500,9500,9500,0
20230802,192000,528810730,9500,9500,9500,9500,0
20230802,191900,528810730,9500,9500,9500,9500,0
20230802,191800,528810730,9500,9500,9500,9500,0
20230802,191700,528810730,9500,9500,9500,9500,337
20230802,191600,528810730,9500,9500,9500,9500,0
20230802,191500,528810730,9500,9500,9500,9500,0
20230802,191400,528810730,9500,9500,9500,9500,0
20230802,191300,528810730,9500,9500,9500,9500,0
20230802,191200,528810730,9500,9500,9500,9500,0
20230802,191100,528810730,9500,9500,9500,9500,0
20230802,191000,528810730,9500,9500,9500,9500,0
20230802,190900,528810730,9500,9500,9500,9500,0
20230802,190800,528810730,9500,9500,9500,9500,0
20230802,190700,528810730,9500,9500,9500,9500,0
20230802,190600,528810730,9500,9500,9500,9500,0
20230802,190500,528810730,9500,9500,9500,9500,0
20230802,190400,528810730,9500,9500,9500,9500,0
20230802,190300,528810730,9500,9500,9500,9500,0
20230802,190200,528810730,9500,9500,9500,9500,0
20230802,190100,528810730,9500,9500,9500,9500,0
20230802,190000,528810730,9500,9500,9500,9500,0
20230802,185900,528810730,9500,9500,9500,9500,0
20230802,185800,528810730,9500,9500,9500,9500,0
20230802,185700,528810730,9500,9500,9500,9500,0
20230802,185600,528810730,9500,9500,9500,9500,0
20230802,185500,528810730,9500,9500,9500,9500,0
20230802,185400,528810730,9500,9500,9500,9500,0
20230802,185300,528810730,9500,9500,9500,9500,0
20230802,185200,528810730,9500,9500,9500,9500,0
20230802,185100,528810730,9500,9500,9500,9500,0
20230802,185000,528810730,9500,9500,9500,9500,0
20230802,184900,528810730,9500,9500,9500,9500,0
20230802,184800,528810730,9500,9500,9500,9500,0
20230802,184700,528810730,9500,9500,9500,9500,337
20230802,184600,528810730,9500,9500,9500,9500,0
20230802,184500,528810730,9500,9500,9500,9500,0
20230802,184400,528810730,9500,9500,9500,9500,0
20230802,184300,528810730,9500,9500,9500,9500,0
20230802,184200,528810730,9500,9500,9500,9500,0
20230802,184100,528810730,9500,9500,9500,9500,0
20230802,184000,528810730,9500,9500,9500,9500,0
20230802,183900,528810730,9500,9500,9500,9500,0
20230802,183800,528810730,9500,9500,9500,9500,0
20230802,183700,528810730,9500,9500,9500,9500,0
20230802,183600,528810730,9500,9500,9500,9500,0
20230802,183500,528810730,9500,9500,9500,9500,0
20230802,183400,528810730,9500,9500,9500,9500,0
20230802,183300,528810730,9500,9500,9500,9500,0
20230802,183200,528810730,9500,9500,9500,9500,0
20230802,183100,528810730,9500,9500,9500,9500,0
20230802,183000,528810730,9500,9500,9500,9500,0
20230802,182900,528810730,9500,9500,9500,9500,0
20230802,182800,528810730,9500,9500,9500,9500,0
20230802,182700,528810730,9500,9500,9500,9500,0
20230802,182600,528810730,9500,9500,9500,9500,0
20230802,182500,528810730,9500,9500,9500,9500,0
20230802,182400,528810730,9500,9500,9500,9500,0
20230802,182300,528810730,9500,9500,9500,9500,0
20230802,182200,528810730,9500,9500,9500,9500,0
20230802,182100,528810730,9500,9500,9500,9500,0
20230802,182000,528810730,9500,9500,9500,9500,0
20230802,181900,528810730,9500,9500,9500,9500,0
20230802,181800,528810730,9500,9500,9500,9500,0
20230802,181700,528810730,9500,9500,9500,9500,337
20230802,181600,528810730,9500,9500,9500,9500,0
20230802,181500,528810730,9500,9500,9500,9500,0
20230802,181400,528810730,9500,9500,9500,9500,0
20230802,181300,528810730,9500,9500,9500,9500,0
20230802,181200,528810730,9500,9500,9500,9500,0
20230802,181100,528810730,9500,9500,9500,9500,0
20230802,181000,528810730,9500,9500,9500,9500,0
20230802,180900,528810730,9500,9500,9500,9500,0
20230802,180800,528810730,9500,9500,9500,9500,0
20230802,180700,528810730,9500,9500,9500,9500,0
20230802,180600,528810730,9500,9500,9500,9500,0
20230802,180500,528810730,9500,9500,9500,9500,0
20230802,180400,528810730,9500,9500,9500,9500,0
20230802,180300,528810730,9500,9500,9500,9500,0
20230802,180200,528810730,9500,9500,9500,9500,0
20230802,180100,528810730,9500,9500,9500,9500,0
20230802,180000,528810730,9500,9500,9500,9500,0
20230802,175900,528810730,9500,9500,9500,9500,0
20230802,175800,528810730,9500,9500,9500,9500,0
20230802,175700,528810730,9500,9500,9500,9500,0
20230802,175600,528810730,9500,9500,9500,9500,0
20230802,175500,528810730,9500,9500,9500,9500,0
20230802,175400,528810730,9500,9500,9500,9500,0
20230802,175300,528810730,9500,9500,9500,9500,0
20230802,175200,528810730,9500,9500,9500,9500,0
20230802,175100,528810730,9500,9500,9500,9500,0
20230802,175000,528810730,9500,9500,9500,9500,0
20230802,174900,528810730,9500,9500,9500,9500,0
20230802,174800,528810730,9500,9500,9500,9500,0
20230802,174700,528810730,9500,9500,9500,9500,337
20230802,174600,528810730,9500,9500,9500,9500,0
20230802,174500,528810730,9500,9500,9500,9500,0
20230802,174400,528810730,9500,9500,9500,9500,0
20230802,174300,528810730,9500,9500,9500,9500,0
20230802,174200,528810730,9500,9500,9500,9500,0
20230802,174100,528810730,9500,9500,9500,9500,0
20230802,174000,528810730,9500,9500,9500,9500,0
20230802,173900,528810730,9500,9500,9500,9500,0
20230802,173800,528810730,9500,9500,9500,9500,0
20230802,173700,528810730,9500,9500,9500,9500,0
20230802,173600,528810730,9500,9500,9500,9500,0
20230802,173500,528810730,9500,9500,9500,9500,0
20230802,173400,528810730,9500,9500,9500,9500,0
20230802,173300,528810730,9500,9500,9500,9500,0
20230802,173200,528810730,9500,9500,9500,9500,0
20230802,173100,528810730,9500,9500,9500,9500,0
20230802,173000,528810730,9500,9500,9500,9500,0
20230802,172900,528810730,9500,9500,9500,9500,0
20230802,172800,528810730,9500,9500,9500,9500,0
20230802,172700,528810730,9500,9500,9500,9500,0
20230802,172600,528810730,9500,9500,9500,9500,0
20230802,172500,528810730,9500,9500,9500,9500,0
20230802,172400,528810730,9500,9500,9500,9500,0
20230802,172300,528810730,9500,9500,9500,9500,0
20230802,172200,528810730,9500,9500,9500,9500,0
20230802,172100,528810730,9500,9500,9500,9500,0
20230802,172000,528810730,9500,9500,9500,9500,0
20230802,171900,528810730,9500,9500,9500,9500,0
20230802,171800,528810730,9500,9500,9500,9500,0
20230802,171700,528810730,9500,9500,9500,9500,337
20230802,171600,528810730,9500,9500,9500,9500,0
20230802,171500,528810730,9500,9500,9500,9500,0
20230802,171400,528810730,9500,9500,9500,9500,0
20230802,171300,528810730,9500,9500,9500,9500,0
20230802,171200,528810730,9500,9500,9500,9500,0
20230802,171100,528810730,9500,9500,9500,9500,0
20230802,171000,528810730,9500,9500,9500,9500,0
20230802,170900,528810730,9500,9500,9500,9500,0
20230802,170800,528810730,9500,9500,9500,9500,0
20230802,170700,528810730,9500,9500,9500,9500,0
20230802,170600,528810730,9500,9500,9500,9500,0
20230802,170500,528810730,9500,9500,9500,9500,0
20230802,170400,528810730,9500,9500,9500,9500,0
20230802,170300,528810730,9500,9500,9500,9500,0
20230802,170200,528810730,9500,9500,9500,9500,0
20230802,170100,528810730,9500,9500,9500,9500,0
20230802,170000,528810730,9500,9500,9500,9500,0
20230802,165900,528810730,9500,9500,9500,9500,0
20230802,165800,528810730,9500,9500,9500,9500,0
20230802,165700,528810730,9500,9500,9500,9500,0
20230802,165600,528810730,9500,9500,9500,9500,0
20230802,165500,528810730,9500,9500,9500,9500,0
20230802,165400,528810730,9500,9500,9500,9500,0
20230802,165300,528810730,9500,9500,9500,9500,0
20230802,165200,528810730,9500,9500,9500,9500,0
20230802,165100,528810730,9500,9500,9500,9500,0
20230802,165000,528810730,9500,9500,9500,9500,0
20230802,164900,528810730,9500,9500,9500,9500,0
20230802,164800,528810730,9500,9500,9500,9500,0
20230802,164700,528810730,9500,9500,9500,9500,337
20230802,164600,528810730,9500,9500,9500,9500,0
20230802,164500,528810730,9500,9500,9500,9500,0
20230802,164400,528810730,9500,9500,9500,9500,0
20230802,164300,528810730,9500,9500,9500,9500,0
20230802,164200,528810730,9500,9500,9500,9500,0
20230802,164100,528810730,9500,9500,9500,9500,0
20230802,164000,528810730,9500,9500,9500,9500,0
20230802,163900,528810730,9500,9500,9500,9500,0
20230802,163800,528810730,9500,9500,9500,9500,0
20230802,163700,528810730,9500,9500,9500,9500,0
20230802,163600,528810730,9500,9500,9500,9500,0
20230802,163500,528810730,9500,9500,9500,9500,0
20230802,163400,528810730,9500,9500,9500,9500,0
20230802,163300,528810730,9500,9500,9500,9500,0
20230802,163200,528810730,9500,9500,9500,9500,0
20230802,163100,528810730,9500,9500,9500,9500,0
20230802,163000,528810730,9500,9500,9500,9500,0
20230802,162900,528810730,9500,9500,9500,9500,0
20230802,162800,528810730,9500,9500,9500,9500,0
20230802,162700,528810730,9500,9500,9500,9500,0
20230802,162600,528810730,9500,9500,9500,9500,0
20230802,162500,528810730,9500,9500,9500,9500,0
20230802,162400,528810730,9500,9500,9500,9500,0
20230802,162300,528810730,9500,9500,9500,9500,0
20230802,162200,528810730,9500,9500,9500,9500,0
20230802,162100,528810730,9500,9500,9500,9500,0
20230802,162000,528810730,9500,9500,9500,9500,0
20230802,161900,528810730,9500,9500,9500,9500,0
20230802,161800,528810730,9500,9500,9500,9500,0
20230802,161700,528810730,9500,9500,9500,9500,337
20230802,161600,528810730,9500,9500,9500,9500,0
20230802,161500,528810730,9500,9500,9500,9500,0
20230802,161400,528810730,9500,9500,9500,9500,0
20230802,161300,528810730,9500,9500,9500,9500,0
20230802,161200,528810730,9500,9500,9500,9500,0
20230802,161100,528810730,9500,9500,9500,9500,0
20230802,161000,528810730,9500,9500,9500,9500,0
20230802,160900,528810730,9500,9500,9500,9500,0
20230802,160800,528810730,9500,9500,9500,9500,0
20230802,160700,528810730,9500,9500,9500,9500,0
20230802,160600,528810730,9500,9500,9500,9500,0
20230802,160500,528810730,9500,9500,9500,9500,0
20230802,160400,528810730,9500,9500,9500,9500,0
20230802,160300,528810730,9500,9500,9500,9500,0
20230802,160200,528810730,9500,9500,9500,9500,0
20230802,160100,528810730,9500,9500,9500,9500,0
20230802,160000,528810730,9500,9500,9500,9500,0
20230802,155900,528810730,9500,9500,9500,9500,0
20230802,155800,528810730,9500,9500,9500,9500,0
20230802,155700,528810730,9500,9500,9500,9500,0
20230802,155600,528810730,9500,9500,9500,9500,0
20230802,155500,528810730,9500,9500,9500,9500,0
20230802,155400,528810730,9500,9500,9500,9500,0
20230802,155300,528810730,9500,9500,9500,9500,0
20230802,155200,528810730,9500,9500,9500,9500,0
20230802,155100,528810730,9500,9500,9500,9500,0
20230802,155000,528810730,9500,9500,9500,9500,0
20230802,154900,528810730,9500,9500,9500,9500,0
20230802,154800,528810730,9500,9500,9500,9500,0
20230802,154700,528810730,9500,9500,9500,9500,337
20230802,154600,528810730,9500,9500,9500,9500,0
20230802,154500,528810730,9500,9500,9500,9500,0
20230802,154400,528810730,9500,9500,9500,9500,0
20230802,154300,528810730,9500,9500,9500,9500,0
20230802,154200,528810730,9500,9500,9500,9500,0
20230802,154100,528810730,9500,9500,9500,9500,0
20230802,154000,528810730,9500,9500,9500,9500,0
20230802,153900,528810730,9500,9500,9500,9500,0
20230802,153800,528810730,9500,9500,9500,9500,0
20230802,153700,528810730,9500,9500,9500,9500,0
20230802,153600,528810730,9500,9500,9500,9500,0
20230802,153500,528810730,9500,9500,9500,9500,0
20230802,153400,528810730,9500,9500,9500,9500,0
20230802,153300,528810730,9500,9500,9500,9500,0
20230802,153200,528810730,9500,9500,9500,9500,0
20230802,153100,528810730,9500,9500,9500,9500,0
20230802,153000,528810730,9500,9500,9500,9500,337
20230802,152900,525609230,9460,9460,9460,9460,0
20230802,152800,525609230,9460,9460,9460,9460,0
20230802,152700,525609230,9460,9460,9460,9460,0
20230802,152600,525609230,9460,9460,9460,9460,0
20230802,152500,525609230,9460,9460,9460,9460,0
20230802,152400,525609230,9460,9460,9460,9460,0
20230802,152300,525609230,9460,9460,9460,9460,0
20230802,152200,525609230,9460,9460,9460,9460,0
20230802,152100,525609230,9460,9460,9460,9460,0
20230802,152000,525609230,9460,9460,9460,9460,0
20230802,151900,525609230,9460,9470,9470,9460,428
20230802,151800,521560340,9470,9480,9490,9470,1734
20230802,151700,505137630,9480,9480,9480,9480,8
20230802,151600,505061790,9480,9430,9480,9430,351
20230802,151500,501740090,9470,9440,9470,9420,318
20230802,151400,498743310,9440,9450,9450,9440,1515
20230802,151300,484436880,9450,9450,9450,9450,47
20230802,151200,483992730,9450,9450,9450,9450,207
20230802,151100,482036580,9450,9460,9460,9450,165
20230802,151000,480477320,9450,9450,9450,9450,24
20230802,150900,480250520,9450,9460,9460,9450,45
20230802,150800,479825250,9470,9470,9470,9470,1
20230802,150700,479815780,9450,9450,9450,9450,0
20230802,150600,479815780,9450,9450,9450,9450,60
20230802,150500,479248780,9450,9450,9450,9450,0
20230802,150400,479248780,9450,9450,9450,9450,79
20230802,150300,478502230,9450,9450,9450,9450,149
20230802,150200,477094180,9450,9450,9450,9450,0
20230802,150100,477094180,9450,9450,9450,9450,63
20230802,150000,476498830,9470,9470,9470,9470,0
20230802,145900,476498830,9470,9460,9470,9460,409
20230802,145800,472626060,9460,9460,9460,9460,0
20230802,145700,472626060,9460,9460,9460,9460,68
20230802,145600,471982780,9470,9470,9470,9470,0
20230802,145500,471982780,9470,9470,9470,9470,0
20230802,145400,471982780,9470,9460,9470,9460,98
20230802,145300,471055140,9470,9470,9470,9460,74
20230802,145200,470355070,9460,9470,9470,9460,90
20230802,145100,469503640,9460,9460,9460,9460,0
20230802,145000,469503640,9460,9460,9460,9460,0
20230802,144900,469503640,9460,9460,9460,9460,53
20230802,144800,469002260,9460,9460,9460,9460,0
20230802,144700,469002260,9460,9470,9470,9460,130
20230802,144600,467772410,9460,9460,9460,9460,0
20230802,144500,467772410,9460,9460,9460,9460,47
20230802,144400,467327790,9490,9480,9490,9480,155
20230802,144300,465857160,9460,9460,9460,9460,0
20230802,144200,465857160,9460,9460,9460,9460,68
20230802,144100,465213880,9460,9460,9460,9460,4
20230802,144000,465176040,9460,9470,9480,9460,241
20230802,143900,462892330,9470,9470,9470,9470,5
20230802,143800,462844980,9470,9460,9470,9460,240
20230802,143700,460572580,9460,9470,9470,9460,33
20230802,143600,460260380,9480,9480,9480,9480,0
20230802,143500,460260380,9480,9480,9480,9480,104
20230802,143400,459274460,9490,9490,9490,9490,50
20230802,143300,458799960,9490,9490,9490,9490,109
20230802,143200,457765550,9490,9490,9490,9490,47
20230802,143100,457319520,9470,9470,9470,9470,0
20230802,143000,457319520,9470,9480,9480,9470,77
20230802,142900,456590090,9460,9460,9460,9460,0
20230802,142800,456590090,9460,9460,9460,9460,65
20230802,142700,455975190,9480,9480,9480,9480,0
20230802,142600,455975190,9480,9480,9480,9480,1
20230802,142500,455965710,9460,9460,9460,9460,44
20230802,142400,455549470,9460,9460,9460,9460,0
20230802,142300,455549470,9460,9460,9460,9460,65
20230802,142200,454934570,9460,9460,9460,9460,7
20230802,142100,454868350,9460,9460,9460,9460,413
20230802,142000,450961370,9460,9450,9460,9450,326
20230802,141900,447877470,9460,9460,9460,9460,1
20230802,141800,447868010,9460,9460,9460,9450,81
20230802,141700,447102360,9460,9460,9460,9460,10
20230802,141600,447007760,9480,9450,9480,9450,316
20230802,141500,444014300,9480,9480,9480,9480,1
20230802,141400,444004820,9450,9450,9450,9450,0
20230802,141300,444004820,9450,9450,9450,9450,55
20230802,141200,443485070,9480,9480,9480,9480,250
20230802,141100,441115070,9480,9440,9480,9440,55
20230802,141000,440595830,9440,9440,9440,9440,0
20230802,140900,440595830,9440,9450,9450,9440,1188
20230802,140800,429379100,9460,9460,9460,9460,1
20230802,140700,429369640,9480,9480,9480,9480,1
20230802,140600,429360160,9450,9450,9450,9450,41
20230802,140500,428972710,9480,9480,9480,9480,1
20230802,140400,428963230,9490,9480,9490,9440,455
20230802,140300,424652460,9480,9480,9480,9480,0
20230802,140200,424652460,9480,9470,9480,9470,327
20230802,140100,421555630,9430,9470,9470,9430,243
20230802,140000,419256180,9430,9430,9430,9430,2
20230802,135900,419237320,9420,9450,9470,9420,824
20230802,135800,411465830,9430,9430,9430,9430,0
20230802,135700,411465830,9430,9430,9450,9430,194
20230802,135600,409636390,9440,9440,9440,9440,0
20230802,135500,409636390,9440,9440,9440,9440,3
20230802,135400,409608070,9420,9450,9450,9420,71
20230802,135300,408939130,9430,9430,9430,9430,23
20230802,135200,408722240,9420,9420,9420,9420,42
20230802,135100,408326600,9420,9420,9420,9420,0
20230802,135000,408326600,9420,9420,9420,9420,55
20230802,134900,407808500,9420,9420,9420,9420,749
20230802,134800,400752920,9420,9420,9420,9420,0
20230802,134700,400752920,9420,9420,9420,9420,59
20230802,134600,400197140,9430,9430,9430,9430,31
20230802,134500,399904810,9430,9430,9430,9430,66
20230802,134400,399282430,9460,9460,9460,9460,1
20230802,134300,399272970,9430,9430,9430,9430,43
20230802,134200,398867480,9430,9430,9430,9430,44
20230802,134100,398452560,9430,9430,9430,9430,59
20230802,134000,397896190,9430,9430,9430,9430,5
20230802,133900,397849040,9460,9420,9460,9420,625
20230802,133800,391937390,9420,9420,9420,9420,54
20230802,133700,391428710,9410,9410,9410,9410,0
20230802,133600,391428710,9410,9410,9410,9410,0
20230802,133500,391428710,9410,9440,9440,9410,999
20230802,133400,381999950,9440,9440,9440,9440,265
20230802,133300,379498350,9440,9430,9440,9410,414
20230802,133200,375591860,9410,9400,9430,9400,6
20230802,133100,375535370,9390,9390,9390,9390,0
20230802,133000,375535370,9390,9390,9390,9390,58
20230802,132900,374990750,9380,9380,9380,9380,0
20230802,132800,374990750,9380,9380,9380,9380,204
20230802,132700,373077230,9430,9430,9430,9430,100
20230802,132600,372134230,9440,9440,9440,9440,64
20230802,132500,371530070,9440,9440,9440,9440,177
20230802,132400,369859190,9450,9450,9450,9450,0
20230802,132300,369859190,9450,9420,9450,9380,279
20230802,132200,367232550,9420,9400,9420,9400,120
20230802,132100,366102550,9400,9400,9400,9400,180
20230802,132000,364410550,9400,9400,9400,9400,20
20230802,131900,364222550,9370,9420,9420,9370,484
20230802,131800,359665590,9420,9420,9420,9420,71
20230802,131700,358996770,9420,9420,9420,9420,0
20230802,131600,358996770,9420,9420,9420,9420,70
20230802,131500,358337370,9430,9430,9430,9430,1
20230802,131400,358327940,9420,9420,9420,9420,39
20230802,131300,357960560,9430,9430,9430,9430,3
20230802,131200,357932270,9420,9420,9420,9420,0
20230802,131100,357932270,9420,9420,9420,9420,64
20230802,131000,357329390,9420,9420,9420,9420,280
20230802,130900,354691790,9420,9420,9420,9420,46
20230802,130800,354258470,9440,9420,9440,9420,6
20230802,130700,354201890,9420,9420,9420,9420,0
20230802,130600,354201890,9420,9420,9420,9420,65
20230802,130500,353589590,9440,9440,9440,9440,0
20230802,130400,353589590,9440,9420,9440,9420,127
20230802,130300,352393190,9420,9420,9420,9420,0
20230802,130200,352393190,9420,9420,9420,9420,69
20230802,130100,351743210,9440,9440,9440,9440,0
20230802,130000,351743210,9440,9440,9440,9440,2
20230802,125900,351724330,9440,9420,9440,9420,42
20230802,125800,351328650,9420,9420,9420,9420,0
20230802,125700,351328650,9420,9420,9420,9420,78
20230802,125600,350593890,9420,9420,9420,9420,1000
20230802,125500,341173890,9460,9460,9460,9460,1
20230802,125400,341164430,9420,9420,9460,9420,191
20230802,125300,339365170,9420,9420,9420,9420,398
20230802,125200,335616010,9470,9420,9470,9420,61
20230802,125100,335041140,9410,9410,9410,9410,0
20230802,125000,335041140,9410,9410,9410,9410,54
20230802,124900,334533000,9490,9420,9490,9420,17
20230802,124800,334372180,9420,9420,9420,9420,35
20230802,124700,334042480,9410,9500,9500,9410,216
20230802,124600,332009300,9510,9480,9510,9480,3
20230802,124500,331980800,9480,9330,9480,9330,909
20230802,124400,323380230,9410,9410,9410,9410,0
20230802,124300,323380230,9410,9410,9410,9400,1027
20230802,124200,313726410,9340,9410,9420,9330,3091
20230802,124100,284617080,9420,9360,9420,9360,19
20230802,124000,284438570,9320,9390,9390,9320,66
20230802,123900,283822050,9390,9390,9390,9390,1
20230802,123800,283812660,9310,9310,9310,9310,64
20230802,123700,283216820,9350,9350,9350,9350,286
20230802,123600,280542720,9350,9350,9350,9350,268
20230802,123500,278036920,9310,9310,9310,9310,46
20230802,123400,277608660,9310,9310,9310,9310,0
20230802,123300,277608660,9310,9310,9310,9310,62
20230802,123200,277031440,9350,9350,9350,9350,1
20230802,123100,277022090,9310,9310,9310,9310,0
20230802,123000,277022090,9310,9310,9310,9310,47
20230802,122900,276584520,9350,9350,9350,9350,107
20230802,122800,275584070,9310,9310,9310,9310,67
20230802,122700,274960300,9340,9340,9340,9340,24
20230802,122600,274736140,9350,9320,9350,9320,52
20230802,122500,274251470,9350,9350,9350,9350,0
20230802,122400,274251470,9350,9350,9350,9350,0
20230802,122300,274251470,9350,9310,9350,9310,66
20230802,122200,273636970,9320,9320,9320,9320,18
20230802,122100,273469210,9310,9310,9310,9310,44
20230802,122000,273059570,9310,9310,9310,9310,0
20230802,121900,273059570,9310,9310,9310,9310,0
20230802,121800,273059570,9310,9320,9320,9310,50
20230802,121700,272593660,9320,9320,9320,9320,0
20230802,121600,272593660,9320,9320,9320,9320,51
20230802,121500,272118340,9350,9350,9350,9350,0
20230802,121400,272118340,9350,9330,9350,9330,1121
20230802,121300,261657410,9350,9350,9350,9350,0
20230802,121200,261657410,9350,9350,9350,9350,15
20230802,121100,261517160,9330,9330,9330,9330,49
20230802,121000,261059990,9330,9330,9330,9330,0
20230802,120900,261059990,9330,9330,9330,9330,63
20230802,120800,260472200,9330,9330,9330,9330,0
20230802,120700,260472200,9330,9330,9330,9330,0
20230802,120600,260472200,9330,9330,9330,9330,46
20230802,120500,260043020,9330,9330,9330,9330,0
20230802,120400,260043020,9330,9330,9330,9330,65
20230802,120300,259436570,9330,9330,9330,9330,0
20230802,120200,259436570,9330,9330,9330,9330,45
20230802,120100,259016720,9330,9330,9330,9330,0
20230802,120000,259016720,9330,9330,9330,9330,1
20230802,115900,259007390,9350,9350,9350,9340,238
20230802,115800,256784410,9350,9360,9360,9350,226
20230802,115700,254671110,9350,9360,9360,9350,22
20230802,115600,254465210,9360,9360,9360,9360,0
20230802,115500,254465210,9360,9350,9360,9350,38
20230802,115400,254109540,9350,9360,9360,9350,76
20230802,115300,253398730,9350,9350,9350,9350,112
20230802,115200,252351530,9350,9360,9360,9350,68
20230802,115100,251715590,9350,9350,9350,9350,0
20230802,115000,251715590,9350,9350,9350,9350,69
20230802,114900,251070440,9350,9350,9350,9350,0
20230802,114800,251070440,9350,9350,9350,9350,0
20230802,114700,251070440,9350,9360,9360,9350,36
20230802,114600,250733580,9380,9370,9380,9370,60
20230802,114500,250171280,9390,9450,9450,9380,314
20230802,114400,247225780,9390,9390,9390,9390,112
20230802,114300,246174100,9450,9390,9450,9390,201
20230802,114200,244286650,9390,9400,9520,9390,1594
20230802,114100,229303750,9440,9410,9440,9410,8
20230802,114000,229228410,9410,9410,9410,9410,118
20230802,113900,228118030,9410,9410,9410,9410,0
20230802,113800,228118030,9410,9400,9410,9400,159
20230802,113700,226622440,9410,9440,9440,9410,7
20230802,113600,226556390,9440,9410,9440,9410,24
20230802,113500,226330490,9410,9440,9440,9410,41
20230802,113400,225944650,9440,9400,9440,9400,282
20230802,113300,223293730,9400,9410,9410,9400,153
20230802,113200,221854480,9410,9410,9410,9410,0
20230802,113100,221854480,9410,9410,9410,9410,0
20230802,113000,221854480,9410,9420,9420,9410,149
20230802,112900,220451490,9420,9420,9420,9420,0
20230802,112800,220451490,9420,9420,9420,9420,11
20230802,112700,220347870,9440,9410,9440,9410,2
20230802,112600,220329020,9440,9420,9440,9410,419
20230802,112500,216385090,9440,9410,9440,9410,17
20230802,112400,216225060,9410,9410,9410,9410,77
20230802,112300,215500490,9410,9430,9430,9410,42
20230802,112200,215104870,9440,9440,9440,9410,1003
20230802,112100,205666490,9420,9420,9420,9420,365
20230802,112000,202228190,9430,9450,9450,9430,547
20230802,111900,197069740,9450,9450,9450,9450,3
20230802,111800,197041390,9430,9470,9470,9430,247
20230802,111700,194709260,9460,9460,9460,9460,0
20230802,111600,194709260,9460,9520,9530,9460,17
20230802,111500,194547970,9520,9490,9520,9490,17
20230802,111400,194386520,9480,9490,9540,9480,206
20230802,111300,192431600,9490,9540,9540,9490,101
20230802,111200,191473060,9490,9450,9700,9450,3217
20230802,111100,160590740,9430,9430,9430,9430,117
20230802,111000,159487430,9430,9430,9430,9430,0
20230802,110900,159487430,9430,9430,9440,9430,560
20230802,110800,154206580,9450,9440,9450,9440,25
20230802,110700,153970570,9450,9450,9450,9450,1
20230802,110600,153961120,9430,9430,9430,9430,56
20230802,110500,153433040,9430,9430,9430,9430,0
20230802,110400,153433040,9430,9430,9430,9430,83
20230802,110300,152650350,9430,9430,9430,9430,0
20230802,110200,152650350,9430,9430,9430,9430,70
20230802,110100,151990250,9420,9430,9430,9420,3
20230802,110000,151961970,9420,9420,9420,9420,5
20230802,105900,151914870,9420,9420,9420,9420,107
20230802,105800,150906930,9420,9430,9430,9420,38
20230802,105700,150548670,9430,9420,9430,9420,108
20230802,105600,149531300,9420,9440,9440,9410,880
20230802,105500,141239760,9440,9440,9440,9440,255
20230802,105400,138832560,9440,9450,9450,9440,62
20230802,105300,138247170,9450,9450,9450,9450,0
20230802,105200,138247170,9450,9450,9450,9450,10
20230802,105100,138152670,9500,9440,9500,9440,112
20230802,105000,137095330,9450,9450,9450,9450,5
20230802,104900,137048080,9500,9470,9500,9430,1501
20230802,104800,122868740,9520,9480,9520,9470,583
20230802,104700,117345150,9480,9480,9480,9480,69
20230802,104600,116691030,9530,9540,9540,9470,1005
20230802,104500,107173360,9530,9470,9530,9470,183
20230802,104400,105440230,9470,9490,9490,9470,1950
20230802,104300,86958860,9510,9510,9510,9510,1
20230802,104200,86949350,9490,9490,9490,9490,69
20230802,104100,86294540,9490,9490,9490,9490,0
20230802,104000,86294540,9490,9500,9500,9490,169
20230802,103900,84689800,9500,9500,9500,9500,1
20230802,103800,84680300,9500,9500,9500,9500,213
20230802,103700,82656800,9510,9510,9510,9510,2
20230802,103600,82637780,9500,9500,9500,9500,87
20230802,103500,81811280,9500,9500,9500,9500,97
20230802,103400,80889780,9500,9500,9500,9500,0
20230802,103300,80889780,9500,9500,9500,9500,65
20230802,103200,80272280,9500,9500,9500,9500,0
20230802,103100,80272280,9500,9510,9510,9500,100
20230802,103000,79322210,9510,9510,9510,9510,44
20230802,102900,78903770,9500,9500,9500,9500,0
20230802,102800,78903770,9500,9500,9500,9500,57
20230802,102700,78362270,9540,9540,9540,9540,5
20230802,102600,78314570,9540,9540,9540,9540,2
20230802,102500,78295490,9550,9560,9560,9550,11
20230802,102400,78190430,9540,9540,9540,9540,49
20230802,102300,77722970,9540,9520,9540,9510,107
20230802,102200,76704850,9520,9520,9520,9520,0
20230802,102100,76704850,9520,9520,9520,9520,4
20230802,102000,76666770,9540,9540,9540,9540,33
20230802,101900,76351950,9520,9520,9520,9520,60
20230802,101800,75780750,9520,9520,9520,9520,1
20230802,101700,75771230,9540,9540,9540,9540,2
20230802,101600,75752150,9540,9510,9540,9510,53
20230802,101500,75248030,9540,9530,9540,9500,1001
20230802,101400,65731060,9540,9520,9540,9520,182
20230802,101300,63996380,9530,9530,9530,9530,20
20230802,101200,63805780,9530,9530,9530,9530,0
20230802,101100,63805780,9530,9530,9530,9530,430
20230802,101000,59707880,9530,9500,9530,9500,111
20230802,100900,58652820,9500,9500,9500,9500,1
20230802,100800,58643320,9500,9500,9500,9500,2
20230802,100700,58624320,9510,9480,9510,9480,43
20230802,100600,58216620,9510,9510,9510,9510,0
20230802,100500,58216620,9510,9510,9510,9510,0
20230802,100400,58216620,9510,9510,9510,9510,221
20230802,100300,56114910,9510,9510,9510,9510,0
20230802,100200,56114910,9510,9470,9510,9470,78
20230802,100100,55375900,9470,9470,9470,9470,0
20230802,100000,55375900,9470,9480,9480,9470,22
20230802,095900,55167350,9480,9480,9480,9480,2
20230802,095800,55148390,9470,9470,9470,9470,15
20230802,095700,55006340,9470,9470,9470,9470,40
20230802,095600,54627540,9510,9510,9510,9510,0
20230802,095500,54627540,9510,9480,9510,9480,69
20230802,095400,53973160,9500,9500,9500,9500,0
20230802,095300,53973160,9500,9470,9500,9470,278
20230802,095200,51332320,9460,9460,9460,9460,52
20230802,095100,50840400,9460,9460,9460,9460,0
20230802,095000,50840400,9460,9460,9460,9460,70
20230802,094900,50178200,9450,9450,9450,9450,0
20230802,094800,50178200,9450,9450,9450,9450,0
20230802,094700,50178200,9450,9450,9450,9450,39
20230802,094600,49809650,9490,9450,9490,9450,60
20230802,094500,49242610,9450,9450,9450,9450,2
20230802,094400,49223710,9450,9450,9450,9450,0
20230802,094300,49223710,9450,9450,9450,9450,49
20230802,094200,48760660,9480,9480,9480,9480,55
20230802,094100,48239260,9500,9500,9500,9500,53
20230802,094000,47735760,9450,9470,9470,9450,1209
20230802,093900,36304590,9470,9470,9470,9470,846
20230802,093800,28292970,9480,9480,9480,9480,113
20230802,093700,27221730,9500,9500,9500,9500,2
20230802,093600,27202730,9490,9490,9490,9490,27
20230802,093500,26946500,9490,9490,9490,9490,32
20230802,093400,26642820,9500,9480,9500,9480,48
20230802,093300,26187740,9500,9500,9500,9480,82
20230802,093200,25409740,9500,9500,9500,9500,48
20230802,093100,24953740,9500,9490,9500,9490,113
20230802,093000,23880840,9500,9500,9500,9500,0
20230802,092900,23880840,9500,9500,9500,9500,23
20230802,092800,23662340,9500,9500,9500,9500,50
20230802,092700,23187340,9500,9500,9500,9500,0
20230802,092600,23187340,9500,9500,9500,9500,178
20230802,092500,21496340,9500,9500,9500,9500,20
20230802,092400,21306340,9520,9520,9520,9520,2
20230802,092300,21287300,9500,9500,9500,9500,41
20230802,092200,20897800,9500,9500,9500,9500,10
20230802,092100,20802800,9530,9500,9530,9500,58
20230802,092000,20251680,9530,9500,9530,9500,625
20230802,091900,14314150,9500,9500,9500,9500,0
20230802,091800,14314150,9500,9500,9500,9490,262
20230802,091700,11827440,9500,9500,9500,9500,0
20230802,091600,11827440,9500,9500,9500,9500,120
20230802,091500,10687440,9500,9500,9500,9500,5
20230802,091400,10639940,9500,9500,9500,9500,2
20230802,091300,10620940,9490,9490,9490,9490,1
20230802,091200,10611450,9490,9480,9490,9480,16
20230802,091100,10459750,9480,9470,9480,9470,9
20230802,091000,10374500,9490,9490,9490,9490,0
20230802,090900,10374500,9490,9490,9490,9490,1
20230802,090800,10365010,9460,9500,9500,9460,589
20230802,090700,4778300,9500,9530,9530,9500,25
20230802,090600,4540610,9530,9530,9530,9530,17
20230802,090500,4378600,9530,9530,9530,9530,0
20230802,090400,4378600,9530,9530,9530,9530,0
20230802,090300,4378600,9530,9530,9530,9530,0
20230802,090200,4378600,9530,9530,9530,9530,11
20230802,090100,4273770,9490,9490,9490,9490,0
20230802,090000,4273770,9490,9500,9540,9490,450