KissMeData/357230/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,204800,218085930,8590,8590,8590,8590,336
20230802,204700,218085930,8590,8590,8590,8590,0
20230802,204600,218085930,8590,8590,8590,8590,0
20230802,204500,218085930,8590,8590,8590,8590,0
20230802,204400,218085930,8590,8590,8590,8590,0
20230802,204300,218085930,8590,8590,8590,8590,0
20230802,204200,218085930,8590,8590,8590,8590,0
20230802,204100,218085930,8590,8590,8590,8590,0
20230802,204000,218085930,8590,8590,8590,8590,0
20230802,203900,218085930,8590,8590,8590,8590,0
20230802,203800,218085930,8590,8590,8590,8590,0
20230802,203700,218085930,8590,8590,8590,8590,0
20230802,203600,218085930,8590,8590,8590,8590,0
20230802,203500,218085930,8590,8590,8590,8590,0
20230802,203400,218085930,8590,8590,8590,8590,0
20230802,203300,218085930,8590,8590,8590,8590,0
20230802,203200,218085930,8590,8590,8590,8590,0
20230802,203100,218085930,8590,8590,8590,8590,0
20230802,203000,218085930,8590,8590,8590,8590,0
20230802,202900,218085930,8590,8590,8590,8590,0
20230802,202800,218085930,8590,8590,8590,8590,0
20230802,202700,218085930,8590,8590,8590,8590,0
20230802,202600,218085930,8590,8590,8590,8590,0
20230802,202500,218085930,8590,8590,8590,8590,0
20230802,202400,218085930,8590,8590,8590,8590,0
20230802,202300,218085930,8590,8590,8590,8590,0
20230802,202200,218085930,8590,8590,8590,8590,0
20230802,202100,218085930,8590,8590,8590,8590,0
20230802,202000,218085930,8590,8590,8590,8590,0
20230802,201900,218085930,8590,8590,8590,8590,0
20230802,201800,218085930,8590,8590,8590,8590,336
20230802,201700,218085930,8590,8590,8590,8590,0
20230802,201600,218085930,8590,8590,8590,8590,0
20230802,201500,218085930,8590,8590,8590,8590,0
20230802,201400,218085930,8590,8590,8590,8590,0
20230802,201300,218085930,8590,8590,8590,8590,0
20230802,201200,218085930,8590,8590,8590,8590,0
20230802,201100,218085930,8590,8590,8590,8590,0
20230802,201000,218085930,8590,8590,8590,8590,0
20230802,200900,218085930,8590,8590,8590,8590,0
20230802,200800,218085930,8590,8590,8590,8590,0
20230802,200700,218085930,8590,8590,8590,8590,0
20230802,200600,218085930,8590,8590,8590,8590,0
20230802,200500,218085930,8590,8590,8590,8590,0
20230802,200400,218085930,8590,8590,8590,8590,0
20230802,200300,218085930,8590,8590,8590,8590,0
20230802,200200,218085930,8590,8590,8590,8590,0
20230802,200100,218085930,8590,8590,8590,8590,0
20230802,200000,218085930,8590,8590,8590,8590,0
20230802,195900,218085930,8590,8590,8590,8590,0
20230802,195800,218085930,8590,8590,8590,8590,0
20230802,195700,218085930,8590,8590,8590,8590,0
20230802,195600,218085930,8590,8590,8590,8590,0
20230802,195500,218085930,8590,8590,8590,8590,0
20230802,195400,218085930,8590,8590,8590,8590,0
20230802,195300,218085930,8590,8590,8590,8590,0
20230802,195200,218085930,8590,8590,8590,8590,0
20230802,195100,218085930,8590,8590,8590,8590,0
20230802,195000,218085930,8590,8590,8590,8590,0
20230802,194900,218085930,8590,8590,8590,8590,0
20230802,194800,218085930,8590,8590,8590,8590,336
20230802,194700,218085930,8590,8590,8590,8590,0
20230802,194600,218085930,8590,8590,8590,8590,0
20230802,194500,218085930,8590,8590,8590,8590,0
20230802,194400,218085930,8590,8590,8590,8590,0
20230802,194300,218085930,8590,8590,8590,8590,0
20230802,194200,218085930,8590,8590,8590,8590,0
20230802,194100,218085930,8590,8590,8590,8590,0
20230802,194000,218085930,8590,8590,8590,8590,0
20230802,193900,218085930,8590,8590,8590,8590,0
20230802,193800,218085930,8590,8590,8590,8590,0
20230802,193700,218085930,8590,8590,8590,8590,0
20230802,193600,218085930,8590,8590,8590,8590,0
20230802,193500,218085930,8590,8590,8590,8590,0
20230802,193400,218085930,8590,8590,8590,8590,0
20230802,193300,218085930,8590,8590,8590,8590,0
20230802,193200,218085930,8590,8590,8590,8590,0
20230802,193100,218085930,8590,8590,8590,8590,0
20230802,193000,218085930,8590,8590,8590,8590,0
20230802,192900,218085930,8590,8590,8590,8590,0
20230802,192800,218085930,8590,8590,8590,8590,0
20230802,192700,218085930,8590,8590,8590,8590,0
20230802,192600,218085930,8590,8590,8590,8590,0
20230802,192500,218085930,8590,8590,8590,8590,0
20230802,192400,218085930,8590,8590,8590,8590,0
20230802,192300,218085930,8590,8590,8590,8590,0
20230802,192200,218085930,8590,8590,8590,8590,0
20230802,192100,218085930,8590,8590,8590,8590,0
20230802,192000,218085930,8590,8590,8590,8590,0
20230802,191900,218085930,8590,8590,8590,8590,0
20230802,191800,218085930,8590,8590,8590,8590,336
20230802,191700,218085930,8590,8590,8590,8590,0
20230802,191600,218085930,8590,8590,8590,8590,0
20230802,191500,218085930,8590,8590,8590,8590,0
20230802,191400,218085930,8590,8590,8590,8590,0
20230802,191300,218085930,8590,8590,8590,8590,0
20230802,191200,218085930,8590,8590,8590,8590,0
20230802,191100,218085930,8590,8590,8590,8590,0
20230802,191000,218085930,8590,8590,8590,8590,0
20230802,190900,218085930,8590,8590,8590,8590,0
20230802,190800,218085930,8590,8590,8590,8590,0
20230802,190700,218085930,8590,8590,8590,8590,0
20230802,190600,218085930,8590,8590,8590,8590,0
20230802,190500,218085930,8590,8590,8590,8590,0
20230802,190400,218085930,8590,8590,8590,8590,0
20230802,190300,218085930,8590,8590,8590,8590,0
20230802,190200,218085930,8590,8590,8590,8590,0
20230802,190100,218085930,8590,8590,8590,8590,0
20230802,190000,218085930,8590,8590,8590,8590,0
20230802,185900,218085930,8590,8590,8590,8590,0
20230802,185800,218085930,8590,8590,8590,8590,0
20230802,185700,218085930,8590,8590,8590,8590,0
20230802,185600,218085930,8590,8590,8590,8590,0
20230802,185500,218085930,8590,8590,8590,8590,0
20230802,185400,218085930,8590,8590,8590,8590,0
20230802,185300,218085930,8590,8590,8590,8590,0
20230802,185200,218085930,8590,8590,8590,8590,0
20230802,185100,218085930,8590,8590,8590,8590,0
20230802,185000,218085930,8590,8590,8590,8590,0
20230802,184900,218085930,8590,8590,8590,8590,0
20230802,184800,218085930,8590,8590,8590,8590,336
20230802,184700,218085930,8590,8590,8590,8590,0
20230802,184600,218085930,8590,8590,8590,8590,0
20230802,184500,218085930,8590,8590,8590,8590,0
20230802,184400,218085930,8590,8590,8590,8590,0
20230802,184300,218085930,8590,8590,8590,8590,0
20230802,184200,218085930,8590,8590,8590,8590,0
20230802,184100,218085930,8590,8590,8590,8590,0
20230802,184000,218085930,8590,8590,8590,8590,0
20230802,183900,218085930,8590,8590,8590,8590,0
20230802,183800,218085930,8590,8590,8590,8590,0
20230802,183700,218085930,8590,8590,8590,8590,0
20230802,183600,218085930,8590,8590,8590,8590,0
20230802,183500,218085930,8590,8590,8590,8590,0
20230802,183400,218085930,8590,8590,8590,8590,0
20230802,183300,218085930,8590,8590,8590,8590,0
20230802,183200,218085930,8590,8590,8590,8590,0
20230802,183100,218085930,8590,8590,8590,8590,0
20230802,183000,218085930,8590,8590,8590,8590,0
20230802,182900,218085930,8590,8590,8590,8590,0
20230802,182800,218085930,8590,8590,8590,8590,0
20230802,182700,218085930,8590,8590,8590,8590,0
20230802,182600,218085930,8590,8590,8590,8590,0
20230802,182500,218085930,8590,8590,8590,8590,0
20230802,182400,218085930,8590,8590,8590,8590,0
20230802,182300,218085930,8590,8590,8590,8590,0
20230802,182200,218085930,8590,8590,8590,8590,0
20230802,182100,218085930,8590,8590,8590,8590,0
20230802,182000,218085930,8590,8590,8590,8590,0
20230802,181900,218085930,8590,8590,8590,8590,0
20230802,181800,218085930,8590,8590,8590,8590,336
20230802,181700,218085930,8590,8590,8590,8590,0
20230802,181600,218085930,8590,8590,8590,8590,0
20230802,181500,218085930,8590,8590,8590,8590,0
20230802,181400,218085930,8590,8590,8590,8590,0
20230802,181300,218085930,8590,8590,8590,8590,0
20230802,181200,218085930,8590,8590,8590,8590,0
20230802,181100,218085930,8590,8590,8590,8590,0
20230802,181000,218085930,8590,8590,8590,8590,0
20230802,180900,218085930,8590,8590,8590,8590,0
20230802,180800,218085930,8590,8590,8590,8590,0
20230802,180700,218085930,8590,8590,8590,8590,0
20230802,180600,218085930,8590,8590,8590,8590,0
20230802,180500,218085930,8590,8590,8590,8590,0
20230802,180400,218085930,8590,8590,8590,8590,0
20230802,180300,218085930,8590,8590,8590,8590,0
20230802,180200,218085930,8590,8590,8590,8590,0
20230802,180100,218085930,8590,8590,8590,8590,0
20230802,180000,218085930,8590,8590,8590,8590,0
20230802,175900,218085930,8590,8590,8590,8590,0
20230802,175800,218085930,8590,8590,8590,8590,0
20230802,175700,218085930,8590,8590,8590,8590,0
20230802,175600,218085930,8590,8590,8590,8590,0
20230802,175500,218085930,8590,8590,8590,8590,0
20230802,175400,218085930,8590,8590,8590,8590,0
20230802,175300,218085930,8590,8590,8590,8590,0
20230802,175200,218085930,8590,8590,8590,8590,0
20230802,175100,218085930,8590,8590,8590,8590,0
20230802,175000,218085930,8590,8590,8590,8590,0
20230802,174900,218085930,8590,8590,8590,8590,0
20230802,174800,218085930,8590,8590,8590,8590,336
20230802,174700,218085930,8590,8590,8590,8590,0
20230802,174600,218085930,8590,8590,8590,8590,0
20230802,174500,218085930,8590,8590,8590,8590,0
20230802,174400,218085930,8590,8590,8590,8590,0
20230802,174300,218085930,8590,8590,8590,8590,0
20230802,174200,218085930,8590,8590,8590,8590,0
20230802,174100,218085930,8590,8590,8590,8590,0
20230802,174000,218085930,8590,8590,8590,8590,0
20230802,173900,218085930,8590,8590,8590,8590,0
20230802,173800,218085930,8590,8590,8590,8590,0
20230802,173700,218085930,8590,8590,8590,8590,0
20230802,173600,218085930,8590,8590,8590,8590,0
20230802,173500,218085930,8590,8590,8590,8590,0
20230802,173400,218085930,8590,8590,8590,8590,0
20230802,173300,218085930,8590,8590,8590,8590,0
20230802,173200,218085930,8590,8590,8590,8590,0
20230802,173100,218085930,8590,8590,8590,8590,0
20230802,173000,218085930,8590,8590,8590,8590,0
20230802,172900,218085930,8590,8590,8590,8590,0
20230802,172800,218085930,8590,8590,8590,8590,0
20230802,172700,218085930,8590,8590,8590,8590,0
20230802,172600,218085930,8590,8590,8590,8590,0
20230802,172500,218085930,8590,8590,8590,8590,0
20230802,172400,218085930,8590,8590,8590,8590,0
20230802,172300,218085930,8590,8590,8590,8590,0
20230802,172200,218085930,8590,8590,8590,8590,0
20230802,172100,218085930,8590,8590,8590,8590,0
20230802,172000,218085930,8590,8590,8590,8590,0
20230802,171900,218085930,8590,8590,8590,8590,0
20230802,171800,218085930,8590,8590,8590,8590,336
20230802,171700,218085930,8590,8590,8590,8590,0
20230802,171600,218085930,8590,8590,8590,8590,0
20230802,171500,218085930,8590,8590,8590,8590,0
20230802,171400,218085930,8590,8590,8590,8590,0
20230802,171300,218085930,8590,8590,8590,8590,0
20230802,171200,218085930,8590,8590,8590,8590,0
20230802,171100,218085930,8590,8590,8590,8590,0
20230802,171000,218085930,8590,8590,8590,8590,0
20230802,170900,218085930,8590,8590,8590,8590,0
20230802,170800,218085930,8590,8590,8590,8590,0
20230802,170700,218085930,8590,8590,8590,8590,0
20230802,170600,218085930,8590,8590,8590,8590,0
20230802,170500,218085930,8590,8590,8590,8590,0
20230802,170400,218085930,8590,8590,8590,8590,0
20230802,170300,218085930,8590,8590,8590,8590,0
20230802,170200,218085930,8590,8590,8590,8590,0
20230802,170100,218085930,8590,8590,8590,8590,0
20230802,170000,218085930,8590,8590,8590,8590,0
20230802,165900,218085930,8590,8590,8590,8590,0
20230802,165800,218085930,8590,8590,8590,8590,0
20230802,165700,218085930,8590,8590,8590,8590,0
20230802,165600,218085930,8590,8590,8590,8590,0
20230802,165500,218085930,8590,8590,8590,8590,0
20230802,165400,218085930,8590,8590,8590,8590,0
20230802,165300,218085930,8590,8590,8590,8590,0
20230802,165200,218085930,8590,8590,8590,8590,0
20230802,165100,218085930,8590,8590,8590,8590,0
20230802,165000,218085930,8590,8590,8590,8590,0
20230802,164900,218085930,8590,8590,8590,8590,0
20230802,164800,218085930,8590,8590,8590,8590,336
20230802,164700,218085930,8590,8590,8590,8590,0
20230802,164600,218085930,8590,8590,8590,8590,0
20230802,164500,218085930,8590,8590,8590,8590,0
20230802,164400,218085930,8590,8590,8590,8590,0
20230802,164300,218085930,8590,8590,8590,8590,0
20230802,164200,218085930,8590,8590,8590,8590,0
20230802,164100,218085930,8590,8590,8590,8590,0
20230802,164000,218085930,8590,8590,8590,8590,0
20230802,163900,218085930,8590,8590,8590,8590,0
20230802,163800,218085930,8590,8590,8590,8590,0
20230802,163700,218085930,8590,8590,8590,8590,0
20230802,163600,218085930,8590,8590,8590,8590,0
20230802,163500,218085930,8590,8590,8590,8590,0
20230802,163400,218085930,8590,8590,8590,8590,0
20230802,163300,218085930,8590,8590,8590,8590,0
20230802,163200,218085930,8590,8590,8590,8590,0
20230802,163100,218085930,8590,8590,8590,8590,0
20230802,163000,218085930,8590,8590,8590,8590,0
20230802,162900,218085930,8590,8590,8590,8590,0
20230802,162800,218085930,8590,8590,8590,8590,0
20230802,162700,218085930,8590,8590,8590,8590,0
20230802,162600,218085930,8590,8590,8590,8590,0
20230802,162500,218085930,8590,8590,8590,8590,0
20230802,162400,218085930,8590,8590,8590,8590,0
20230802,162300,218085930,8590,8590,8590,8590,0
20230802,162200,218085930,8590,8590,8590,8590,0
20230802,162100,218085930,8590,8590,8590,8590,0
20230802,162000,218085930,8590,8590,8590,8590,0
20230802,161900,218085930,8590,8590,8590,8590,0
20230802,161800,218085930,8590,8590,8590,8590,336
20230802,161700,218085930,8590,8590,8590,8590,0
20230802,161600,218085930,8590,8590,8590,8590,0
20230802,161500,218085930,8590,8590,8590,8590,0
20230802,161400,218085930,8590,8590,8590,8590,0
20230802,161300,218085930,8590,8590,8590,8590,0
20230802,161200,218085930,8590,8590,8590,8590,0
20230802,161100,218085930,8590,8590,8590,8590,0
20230802,161000,218085930,8590,8590,8590,8590,0
20230802,160900,218085930,8590,8590,8590,8590,0
20230802,160800,218085930,8590,8590,8590,8590,0
20230802,160700,218085930,8590,8590,8590,8590,0
20230802,160600,218085930,8590,8590,8590,8590,0
20230802,160500,218085930,8590,8590,8590,8590,0
20230802,160400,218085930,8590,8590,8590,8590,0
20230802,160300,218085930,8590,8590,8590,8590,0
20230802,160200,218085930,8590,8590,8590,8590,0
20230802,160100,218085930,8590,8590,8590,8590,0
20230802,160000,218085930,8590,8590,8590,8590,0
20230802,155900,218085930,8590,8590,8590,8590,0
20230802,155800,218085930,8590,8590,8590,8590,0
20230802,155700,218085930,8590,8590,8590,8590,0
20230802,155600,218085930,8590,8590,8590,8590,0
20230802,155500,218085930,8590,8590,8590,8590,0
20230802,155400,218085930,8590,8590,8590,8590,0
20230802,155300,218085930,8590,8590,8590,8590,0
20230802,155200,218085930,8590,8590,8590,8590,0
20230802,155100,218085930,8590,8590,8590,8590,0
20230802,155000,218085930,8590,8590,8590,8590,0
20230802,154900,218085930,8590,8590,8590,8590,0
20230802,154800,218085930,8590,8590,8590,8590,336
20230802,154700,218085930,8590,8590,8590,8590,0
20230802,154600,218085930,8590,8590,8590,8590,0
20230802,154500,218085930,8590,8590,8590,8590,0
20230802,154400,218085930,8590,8590,8590,8590,0
20230802,154300,218085930,8590,8590,8590,8590,0
20230802,154200,218085930,8590,8590,8590,8590,0
20230802,154100,218085930,8590,8590,8590,8590,0
20230802,154000,218085930,8590,8590,8590,8590,0
20230802,153900,218085930,8590,8590,8590,8590,0
20230802,153800,218085930,8590,8590,8590,8590,0
20230802,153700,218085930,8590,8590,8590,8590,0
20230802,153600,218085930,8590,8590,8590,8590,0
20230802,153500,218085930,8590,8590,8590,8590,0
20230802,153400,218085930,8590,8590,8590,8590,0
20230802,153300,218085930,8590,8590,8590,8590,0
20230802,153200,218085930,8590,8590,8590,8590,0
20230802,153100,218085930,8590,8590,8590,8590,0
20230802,153000,218085930,8590,8590,8590,8590,336
20230802,152900,215199690,8590,8590,8590,8590,0
20230802,152800,215199690,8590,8590,8590,8590,0
20230802,152700,215199690,8590,8590,8590,8590,0
20230802,152600,215199690,8590,8590,8590,8590,0
20230802,152500,215199690,8590,8590,8590,8590,0
20230802,152400,215199690,8590,8590,8590,8590,0
20230802,152300,215199690,8590,8590,8590,8590,0
20230802,152200,215199690,8590,8590,8590,8590,0
20230802,152100,215199690,8590,8590,8590,8590,0
20230802,152000,215199690,8590,8590,8590,8590,0
20230802,151900,215199690,8590,8590,8590,8590,25
20230802,151800,214984940,8630,8630,8630,8630,4
20230802,151700,214950420,8630,8630,8630,8630,1
20230802,151600,214941790,8580,8580,8580,8580,0
20230802,151500,214941790,8580,8580,8580,8580,0
20230802,151400,214941790,8580,8580,8580,8580,0
20230802,151300,214941790,8580,8580,8580,8580,0
20230802,151200,214941790,8580,8580,8580,8580,0
20230802,151100,214941790,8580,8580,8580,8580,0
20230802,151000,214941790,8580,8580,8580,8580,0
20230802,150900,214941790,8580,8580,8580,8580,0
20230802,150800,214941790,8580,8580,8580,8580,0
20230802,150700,214941790,8580,8580,8580,8580,0
20230802,150600,214941790,8580,8580,8580,8580,0
20230802,150500,214941790,8580,8580,8580,8580,0
20230802,150400,214941790,8580,8580,8580,8580,100
20230802,150300,214083790,8590,8590,8590,8590,0
20230802,150200,214083790,8590,8590,8590,8590,0
20230802,150100,214083790,8590,8610,8610,8580,2222
20230802,150000,194996760,8600,8600,8600,8600,0
20230802,145900,194996760,8600,8600,8600,8600,0
20230802,145800,194996760,8600,8600,8600,8600,0
20230802,145700,194996760,8600,8600,8600,8600,30
20230802,145600,194738760,8610,8610,8610,8610,272
20230802,145500,192396840,8610,8620,8620,8610,109
20230802,145400,191458250,8620,8620,8620,8610,277
20230802,145300,189071990,8630,8630,8630,8630,0
20230802,145200,189071990,8630,8630,8630,8630,0
20230802,145100,189071990,8630,8630,8630,8630,0
20230802,145000,189071990,8630,8630,8630,8630,0
20230802,144900,189071990,8630,8630,8630,8630,0
20230802,144800,189071990,8630,8630,8630,8630,0
20230802,144700,189071990,8630,8630,8630,8630,0
20230802,144600,189071990,8630,8630,8630,8630,0
20230802,144500,189071990,8630,8630,8630,8630,0
20230802,144400,189071990,8630,8630,8630,8630,0
20230802,144300,189071990,8630,8630,8630,8630,9
20230802,144200,188994320,8640,8640,8640,8640,1
20230802,144100,188985680,8660,8660,8660,8660,2
20230802,144000,188968360,8630,8630,8630,8630,1
20230802,143900,188959730,8630,8630,8630,8630,12
20230802,143800,188856170,8630,8630,8630,8630,0
20230802,143700,188856170,8630,8630,8630,8630,0
20230802,143600,188856170,8630,8630,8630,8630,0
20230802,143500,188856170,8630,8630,8630,8630,143
20230802,143400,187622080,8660,8660,8660,8660,0
20230802,143300,187622080,8660,8660,8660,8660,0
20230802,143200,187622080,8660,8650,8660,8650,7
20230802,143100,187561500,8620,8620,8620,8620,0
20230802,143000,187561500,8620,8620,8620,8620,346
20230802,142900,184578980,8630,8630,8630,8630,14
20230802,142800,184458160,8630,8630,8630,8630,0
20230802,142700,184458160,8630,8630,8630,8630,1
20230802,142600,184449530,8620,8620,8620,8620,0
20230802,142500,184449530,8620,8620,8620,8620,0
20230802,142400,184449530,8620,8620,8620,8620,0
20230802,142300,184449530,8620,8620,8620,8620,0
20230802,142200,184449530,8620,8620,8620,8620,0
20230802,142100,184449530,8620,8620,8620,8620,0
20230802,142000,184449530,8620,8620,8620,8620,0
20230802,141900,184449530,8620,8620,8620,8620,0
20230802,141800,184449530,8620,8620,8620,8620,0
20230802,141700,184449530,8620,8620,8620,8620,0
20230802,141600,184449530,8620,8620,8620,8620,0
20230802,141500,184449530,8620,8620,8620,8620,10
20230802,141400,184363330,8620,8620,8620,8620,10
20230802,141300,184277130,8620,8620,8620,8620,0
20230802,141200,184277130,8620,8620,8620,8620,0
20230802,141100,184277130,8620,8620,8620,8620,0
20230802,141000,184277130,8620,8620,8620,8620,0
20230802,140900,184277130,8620,8620,8620,8620,0
20230802,140800,184277130,8620,8620,8620,8620,0
20230802,140700,184277130,8620,8620,8620,8620,0
20230802,140600,184277130,8620,8620,8620,8620,103
20230802,140500,183389270,8620,8620,8620,8620,0
20230802,140400,183389270,8620,8620,8620,8620,0
20230802,140300,183389270,8620,8620,8620,8620,0
20230802,140200,183389270,8620,8620,8620,8620,0
20230802,140100,183389270,8620,8620,8620,8620,373
20230802,140000,180174010,8610,8610,8610,8610,0
20230802,135900,180174010,8610,8610,8610,8610,0
20230802,135800,180174010,8610,8610,8610,8610,0
20230802,135700,180174010,8610,8610,8610,8610,0
20230802,135600,180174010,8610,8610,8610,8610,0
20230802,135500,180174010,8610,8610,8610,8610,0
20230802,135400,180174010,8610,8610,8610,8610,179
20230802,135300,178632820,8600,8620,8620,8600,1218
20230802,135200,168149310,8610,8610,8610,8610,0
20230802,135100,168149310,8610,8610,8610,8610,0
20230802,135000,168149310,8610,8610,8610,8610,0
20230802,134900,168149310,8610,8610,8610,8610,0
20230802,134800,168149310,8610,8610,8610,8610,0
20230802,134700,168149310,8610,8610,8610,8610,0
20230802,134600,168149310,8610,8610,8610,8610,0
20230802,134500,168149310,8610,8610,8610,8610,0
20230802,134400,168149310,8610,8610,8610,8610,0
20230802,134300,168149310,8610,8610,8610,8610,0
20230802,134200,168149310,8610,8610,8610,8610,1
20230802,134100,168140700,8610,8610,8610,8610,0
20230802,134000,168140700,8610,8610,8610,8610,0
20230802,133900,168140700,8610,8610,8610,8610,37
20230802,133800,167822130,8610,8610,8610,8610,0
20230802,133700,167822130,8610,8610,8610,8610,0
20230802,133600,167822130,8610,8610,8610,8610,0
20230802,133500,167822130,8610,8610,8610,8610,0
20230802,133400,167822130,8610,8610,8610,8610,0
20230802,133300,167822130,8610,8610,8610,8610,0
20230802,133200,167822130,8610,8610,8610,8610,1
20230802,133100,167813520,8610,8610,8610,8610,0
20230802,133000,167813520,8610,8610,8610,8610,0
20230802,132900,167813520,8610,8610,8610,8610,0
20230802,132800,167813520,8610,8610,8610,8610,0
20230802,132700,167813520,8610,8610,8610,8610,0
20230802,132600,167813520,8610,8610,8610,8610,0
20230802,132500,167813520,8610,8610,8610,8610,0
20230802,132400,167813520,8610,8610,8610,8610,0
20230802,132300,167813520,8610,8610,8610,8610,0
20230802,132200,167813520,8610,8610,8610,8610,496
20230802,132100,163542960,8600,8610,8610,8600,300
20230802,132000,160962920,8620,8620,8620,8620,1
20230802,131900,160954300,8680,8680,8680,8680,0
20230802,131800,160954300,8680,8680,8680,8680,25
20230802,131700,160737300,8690,8640,8700,8640,15
20230802,131600,160606950,8620,8620,8620,8620,34
20230802,131500,160313870,8620,8620,8620,8620,66
20230802,131400,159744950,8630,8630,8630,8630,0
20230802,131300,159744950,8630,8640,8640,8630,77
20230802,131200,159080350,8740,8740,8740,8740,0
20230802,131100,159080350,8740,8740,8740,8740,0
20230802,131000,159080350,8740,8740,8740,8740,0
20230802,130900,159080350,8740,8740,8740,8740,0
20230802,130800,159080350,8740,8610,8740,8610,1195
20230802,130700,148714100,8610,8620,8620,8610,727
20230802,130600,142454500,8620,8620,8620,8620,100
20230802,130500,141592500,8620,8620,8620,8620,0
20230802,130400,141592500,8620,8620,8620,8620,0
20230802,130300,141592500,8620,8620,8620,8620,128
20230802,130200,140489140,8620,8620,8620,8620,0
20230802,130100,140489140,8620,8620,8620,8620,0
20230802,130000,140489140,8620,8620,8620,8620,0
20230802,125900,140489140,8620,8620,8620,8620,0
20230802,125800,140489140,8620,8630,8630,8620,900
20230802,125700,132729990,8650,8650,8650,8650,0
20230802,125600,132729990,8650,8650,8650,8650,0
20230802,125500,132729990,8650,8650,8650,8650,0
20230802,125400,132729990,8650,8650,8650,8650,200
20230802,125300,130999990,8630,8630,8630,8630,0
20230802,125200,130999990,8630,8630,8630,8630,0
20230802,125100,130999990,8630,8630,8630,8630,0
20230802,125000,130999990,8630,8650,8650,8630,1160
20230802,124900,120983700,8650,8650,8650,8650,30
20230802,124800,120724200,8650,8650,8650,8650,60
20230802,124700,120205200,8650,8650,8650,8650,0
20230802,124600,120205200,8650,8650,8650,8650,0
20230802,124500,120205200,8650,8650,8650,8650,6
20230802,124400,120153300,8640,8640,8640,8640,0
20230802,124300,120153300,8640,8640,8640,8640,2
20230802,124200,120136020,8640,8640,8640,8640,0
20230802,124100,120136020,8640,8640,8640,8640,0
20230802,124000,120136020,8640,8650,8650,8640,710
20230802,123900,113997580,8690,8690,8690,8690,0
20230802,123800,113997580,8690,8690,8690,8690,0
20230802,123700,113997580,8690,8690,8690,8690,0
20230802,123600,113997580,8690,8690,8690,8690,0
20230802,123500,113997580,8690,8690,8690,8690,0
20230802,123400,113997580,8690,8690,8690,8690,0
20230802,123300,113997580,8690,8690,8690,8690,0
20230802,123200,113997580,8690,8690,8690,8690,10
20230802,123100,113910680,8690,8690,8690,8690,25
20230802,123000,113693430,8690,8690,8690,8690,0
20230802,122900,113693430,8690,8690,8690,8690,0
20230802,122800,113693430,8690,8690,8690,8690,4
20230802,122700,113658670,8650,8650,8650,8650,0
20230802,122600,113658670,8650,8650,8650,8650,0
20230802,122500,113658670,8650,8650,8650,8650,0
20230802,122400,113658670,8650,8650,8650,8650,0
20230802,122300,113658670,8650,8650,8650,8650,0
20230802,122200,113658670,8650,8650,8650,8650,0
20230802,122100,113658670,8650,8650,8650,8650,0
20230802,122000,113658670,8650,8650,8650,8650,0
20230802,121900,113658670,8650,8650,8650,8650,0
20230802,121800,113658670,8650,8650,8650,8650,0
20230802,121700,113658670,8650,8650,8650,8650,0
20230802,121600,113658670,8650,8650,8650,8650,0
20230802,121500,113658670,8650,8650,8650,8650,0
20230802,121400,113658670,8650,8650,8650,8650,2
20230802,121300,113641370,8660,8690,8690,8660,16
20230802,121200,113502510,8700,8700,8700,8700,0
20230802,121100,113502510,8700,8700,8700,8700,0
20230802,121000,113502510,8700,8700,8700,8700,0
20230802,120900,113502510,8700,8700,8700,8700,0
20230802,120800,113502510,8700,8700,8700,8700,0
20230802,120700,113502510,8700,8700,8700,8700,2
20230802,120600,113485110,8650,8650,8650,8650,5
20230802,120500,113441860,8650,8650,8650,8650,0
20230802,120400,113441860,8650,8650,8650,8650,0
20230802,120300,113441860,8650,8650,8650,8650,0
20230802,120200,113441860,8650,8650,8650,8650,55
20230802,120100,112966110,8650,8650,8650,8650,0
20230802,120000,112966110,8650,8650,8650,8650,0
20230802,115900,112966110,8650,8650,8650,8650,0
20230802,115800,112966110,8650,8650,8650,8650,0
20230802,115700,112966110,8650,8650,8650,8650,0
20230802,115600,112966110,8650,8650,8650,8650,80
20230802,115500,112274110,8650,8650,8650,8650,0
20230802,115400,112274110,8650,8650,8650,8650,0
20230802,115300,112274110,8650,8650,8650,8650,50
20230802,115200,111841610,8650,8650,8650,8650,0
20230802,115100,111841610,8650,8650,8650,8650,0
20230802,115000,111841610,8650,8650,8650,8650,0
20230802,114900,111841610,8650,8650,8650,8650,0
20230802,114800,111841610,8650,8650,8650,8650,0
20230802,114700,111841610,8650,8650,8650,8650,0
20230802,114600,111841610,8650,8650,8650,8650,54
20230802,114500,111374510,8690,8690,8690,8690,0
20230802,114400,111374510,8690,8690,8690,8690,0
20230802,114300,111374510,8690,8690,8690,8690,0
20230802,114200,111374510,8690,8690,8690,8690,0
20230802,114100,111374510,8690,8660,8690,8660,1839
20230802,114000,95418770,8660,8660,8660,8660,0
20230802,113900,95418770,8660,8660,8660,8660,59
20230802,113800,94907830,8690,8690,8690,8690,6
20230802,113700,94855690,8690,8690,8690,8690,0
20230802,113600,94855690,8690,8690,8690,8690,142
20230802,113500,93621710,8690,8690,8690,8690,0
20230802,113400,93621710,8690,8690,8690,8690,1
20230802,113300,93613020,8670,8670,8670,8670,0
20230802,113200,93613020,8670,8670,8670,8670,0
20230802,113100,93613020,8670,8670,8670,8670,0
20230802,113000,93613020,8670,8670,8670,8670,0
20230802,112900,93613020,8670,8670,8670,8670,0
20230802,112800,93613020,8670,8670,8670,8670,0
20230802,112700,93613020,8670,8670,8670,8670,0
20230802,112600,93613020,8670,8670,8670,8670,31
20230802,112500,93344250,8680,8680,8680,8680,0
20230802,112400,93344250,8680,8680,8680,8680,0
20230802,112300,93344250,8680,8680,8680,8680,4
20230802,112200,93309530,8680,8680,8680,8680,0
20230802,112100,93309530,8680,8680,8680,8680,0
20230802,112000,93309530,8680,8690,8690,8680,2
20230802,111900,93292160,8670,8670,8670,8670,428
20230802,111800,89581400,8680,8690,8690,8680,774
20230802,111700,82863060,8680,8680,8680,8680,0
20230802,111600,82863060,8680,8680,8680,8680,0
20230802,111500,82863060,8680,8680,8680,8680,0
20230802,111400,82863060,8680,8680,8680,8680,0
20230802,111300,82863060,8680,8680,8680,8680,0
20230802,111200,82863060,8680,8680,8680,8680,0
20230802,111100,82863060,8680,8680,8680,8680,0
20230802,111000,82863060,8680,8680,8680,8680,0
20230802,110900,82863060,8680,8680,8680,8680,0
20230802,110800,82863060,8680,8680,8680,8680,0
20230802,110700,82863060,8680,8680,8680,8680,0
20230802,110600,82863060,8680,8680,8680,8680,57
20230802,110500,82368300,8690,8690,8690,8690,1
20230802,110400,82359610,8680,8680,8680,8680,0
20230802,110300,82359610,8680,8680,8680,8680,0
20230802,110200,82359610,8680,8680,8680,8680,327
20230802,110100,79521250,8700,8700,8700,8690,617
20230802,110000,74158010,8700,8700,8700,8700,0
20230802,105900,74158010,8700,8700,8700,8700,0
20230802,105800,74158010,8700,8700,8700,8700,188
20230802,105700,72522410,8740,8740,8740,8740,0
20230802,105600,72522410,8740,8740,8740,8740,13
20230802,105500,72408790,8740,8740,8740,8740,5
20230802,105400,72365090,8700,8700,8700,8700,0
20230802,105300,72365090,8700,8700,8700,8700,0
20230802,105200,72365090,8700,8700,8700,8700,100
20230802,105100,71495090,8700,8700,8700,8700,0
20230802,105000,71495090,8700,8700,8700,8700,0
20230802,104900,71495090,8700,8700,8700,8700,0
20230802,104800,71495090,8700,8700,8700,8700,0
20230802,104700,71495090,8700,8700,8700,8700,0
20230802,104600,71495090,8700,8700,8700,8700,0
20230802,104500,71495090,8700,8700,8700,8700,696
20230802,104400,65439890,8700,8700,8700,8700,0
20230802,104300,65439890,8700,8700,8700,8700,0
20230802,104200,65439890,8700,8700,8700,8700,337
20230802,104100,62507990,8700,8700,8700,8700,0
20230802,104000,62507990,8700,8700,8700,8700,0
20230802,103900,62507990,8700,8700,8700,8700,0
20230802,103800,62507990,8700,8700,8700,8700,0
20230802,103700,62507990,8700,8710,8710,8700,100
20230802,103600,61637180,8710,8710,8710,8710,0
20230802,103500,61637180,8710,8710,8710,8710,0
20230802,103400,61637180,8710,8710,8710,8710,0
20230802,103300,61637180,8710,8710,8710,8710,0
20230802,103200,61637180,8710,8710,8710,8710,0
20230802,103100,61637180,8710,8710,8710,8710,0
20230802,103000,61637180,8710,8710,8710,8710,0
20230802,102900,61637180,8710,8710,8710,8710,0
20230802,102800,61637180,8710,8710,8710,8710,0
20230802,102700,61637180,8710,8710,8710,8710,0
20230802,102600,61637180,8710,8710,8710,8710,0
20230802,102500,61637180,8710,8730,8730,8710,166
20230802,102400,60189430,8760,8760,8760,8760,0
20230802,102300,60189430,8760,8760,8760,8760,0
20230802,102200,60189430,8760,8760,8760,8760,0
20230802,102100,60189430,8760,8760,8760,8760,0
20230802,102000,60189430,8760,8760,8760,8760,0
20230802,101900,60189430,8760,8760,8760,8760,0
20230802,101800,60189430,8760,8760,8760,8760,0
20230802,101700,60189430,8760,8760,8760,8760,0
20230802,101600,60189430,8760,8760,8760,8760,0
20230802,101500,60189430,8760,8760,8760,8760,0
20230802,101400,60189430,8760,8760,8760,8760,0
20230802,101300,60189430,8760,8760,8760,8760,0
20230802,101200,60189430,8760,8760,8760,8760,0
20230802,101100,60189430,8760,8760,8760,8760,0
20230802,101000,60189430,8760,8760,8760,8760,0
20230802,100900,60189430,8760,8760,8760,8760,0
20230802,100800,60189430,8760,8740,8760,8740,997
20230802,100700,51469770,8710,8710,8710,8710,0
20230802,100600,51469770,8710,8710,8710,8710,0
20230802,100500,51469770,8710,8710,8710,8710,5
20230802,100400,51426220,8740,8740,8740,8740,0
20230802,100300,51426220,8740,8740,8740,8740,0
20230802,100200,51426220,8740,8740,8740,8740,378
20230802,100100,48122500,8690,8690,8690,8690,8
20230802,100000,48052980,8690,8720,8720,8690,349
20230802,095900,45019780,8720,8720,8720,8720,0
20230802,095800,45019780,8720,8720,8720,8720,0
20230802,095700,45019780,8720,8730,8730,8720,103
20230802,095600,44120620,8730,8730,8730,8730,1
20230802,095500,44111890,8740,8740,8740,8740,0
20230802,095400,44111890,8740,8740,8740,8740,0
20230802,095300,44111890,8740,8740,8740,8740,0
20230802,095200,44111890,8740,8740,8740,8740,10
20230802,095100,44024490,8740,8740,8740,8740,1
20230802,095000,44015750,8680,8680,8680,8680,0
20230802,094900,44015750,8680,8680,8680,8680,0
20230802,094800,44015750,8680,8690,8690,8680,330
20230802,094700,41148380,8690,8690,8690,8690,30
20230802,094600,40887680,8700,8700,8700,8700,0
20230802,094500,40887680,8700,8700,8700,8700,8
20230802,094400,40818080,8700,8700,8700,8700,0
20230802,094300,40818080,8700,8700,8700,8700,1
20230802,094200,40809380,8700,8700,8700,8700,1
20230802,094100,40800680,8700,8700,8700,8700,0
20230802,094000,40800680,8700,8700,8700,8700,0
20230802,093900,40800680,8700,8700,8700,8700,52
20230802,093800,40348280,8690,8690,8690,8690,0
20230802,093700,40348280,8690,8690,8690,8690,0
20230802,093600,40348280,8690,8690,8690,8690,0
20230802,093500,40348280,8690,8690,8690,8690,1
20230802,093400,40339590,8690,8690,8690,8690,69
20230802,093300,39739980,8690,8690,8690,8690,361
20230802,093200,36602890,8760,8760,8760,8760,1
20230802,093100,36594130,8680,8760,8760,8680,946
20230802,093000,28369290,8760,8760,8760,8760,0
20230802,092900,28369290,8760,8760,8760,8760,0
20230802,092800,28369290,8760,8760,8760,8760,0
20230802,092700,28369290,8760,8750,8760,8750,19
20230802,092600,28203020,8760,8760,8760,8760,1
20230802,092500,28194260,8760,8760,8760,8760,0
20230802,092400,28194260,8760,8760,8760,8760,0
20230802,092300,28194260,8760,8760,8760,8760,17
20230802,092200,28045340,8770,8770,8770,8770,20
20230802,092100,27869940,8760,8700,8760,8690,109
20230802,092000,26918410,8700,8700,8700,8700,0
20230802,091900,26918410,8700,8700,8700,8700,322
20230802,091800,24117010,8700,8700,8700,8700,200
20230802,091700,22377010,8700,8700,8700,8700,260
20230802,091600,20115010,8720,8720,8720,8720,230
20230802,091500,18109410,8720,8720,8720,8720,0
20230802,091400,18109410,8720,8730,8730,8720,1303
20230802,091300,6745910,8730,8730,8730,8730,170
20230802,091200,5261810,8720,8720,8720,8720,0
20230802,091100,5261810,8720,8700,8720,8700,457
20230802,091000,1279650,8700,8710,8710,8700,119
20230802,090900,244320,8720,8720,8720,8720,0
20230802,090800,244320,8720,8720,8720,8720,0
20230802,090700,244320,8720,8720,8720,8720,0
20230802,090600,244320,8720,8720,8720,8710,18
20230802,090500,87370,8800,8800,8800,8800,0
20230802,090400,87370,8800,8800,8800,8800,0
20230802,090300,87370,8800,8800,8800,8800,0
20230802,090200,87370,8800,8800,8800,8800,1
20230802,090100,78570,8800,8800,8800,8800,2
20230802,090000,60970,8710,8710,8710,8710,7