KissMeData/371950/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,205000,470177570,8900,8900,8900,8900,298
20230802,204900,470177570,8900,8900,8900,8900,0
20230802,204800,470177570,8900,8900,8900,8900,0
20230802,204700,470177570,8900,8900,8900,8900,0
20230802,204600,470177570,8900,8900,8900,8900,0
20230802,204500,470177570,8900,8900,8900,8900,0
20230802,204400,470177570,8900,8900,8900,8900,0
20230802,204300,470177570,8900,8900,8900,8900,0
20230802,204200,470177570,8900,8900,8900,8900,0
20230802,204100,470177570,8900,8900,8900,8900,0
20230802,204000,470177570,8900,8900,8900,8900,0
20230802,203900,470177570,8900,8900,8900,8900,0
20230802,203800,470177570,8900,8900,8900,8900,0
20230802,203700,470177570,8900,8900,8900,8900,0
20230802,203600,470177570,8900,8900,8900,8900,0
20230802,203500,470177570,8900,8900,8900,8900,0
20230802,203400,470177570,8900,8900,8900,8900,0
20230802,203300,470177570,8900,8900,8900,8900,0
20230802,203200,470177570,8900,8900,8900,8900,0
20230802,203100,470177570,8900,8900,8900,8900,0
20230802,203000,470177570,8900,8900,8900,8900,0
20230802,202900,470177570,8900,8900,8900,8900,0
20230802,202800,470177570,8900,8900,8900,8900,0
20230802,202700,470177570,8900,8900,8900,8900,0
20230802,202600,470177570,8900,8900,8900,8900,0
20230802,202500,470177570,8900,8900,8900,8900,0
20230802,202400,470177570,8900,8900,8900,8900,0
20230802,202300,470177570,8900,8900,8900,8900,0
20230802,202200,470177570,8900,8900,8900,8900,0
20230802,202100,470177570,8900,8900,8900,8900,0
20230802,202000,470177570,8900,8900,8900,8900,298
20230802,201900,470177570,8900,8900,8900,8900,0
20230802,201800,470177570,8900,8900,8900,8900,0
20230802,201700,470177570,8900,8900,8900,8900,0
20230802,201600,470177570,8900,8900,8900,8900,0
20230802,201500,470177570,8900,8900,8900,8900,0
20230802,201400,470177570,8900,8900,8900,8900,0
20230802,201300,470177570,8900,8900,8900,8900,0
20230802,201200,470177570,8900,8900,8900,8900,0
20230802,201100,470177570,8900,8900,8900,8900,0
20230802,201000,470177570,8900,8900,8900,8900,0
20230802,200900,470177570,8900,8900,8900,8900,0
20230802,200800,470177570,8900,8900,8900,8900,0
20230802,200700,470177570,8900,8900,8900,8900,0
20230802,200600,470177570,8900,8900,8900,8900,0
20230802,200500,470177570,8900,8900,8900,8900,0
20230802,200400,470177570,8900,8900,8900,8900,0
20230802,200300,470177570,8900,8900,8900,8900,0
20230802,200200,470177570,8900,8900,8900,8900,0
20230802,200100,470177570,8900,8900,8900,8900,0
20230802,200000,470177570,8900,8900,8900,8900,0
20230802,195900,470177570,8900,8900,8900,8900,0
20230802,195800,470177570,8900,8900,8900,8900,0
20230802,195700,470177570,8900,8900,8900,8900,0
20230802,195600,470177570,8900,8900,8900,8900,0
20230802,195500,470177570,8900,8900,8900,8900,0
20230802,195400,470177570,8900,8900,8900,8900,0
20230802,195300,470177570,8900,8900,8900,8900,0
20230802,195200,470177570,8900,8900,8900,8900,0
20230802,195100,470177570,8900,8900,8900,8900,0
20230802,195000,470177570,8900,8900,8900,8900,298
20230802,194900,470177570,8900,8900,8900,8900,0
20230802,194800,470177570,8900,8900,8900,8900,0
20230802,194700,470177570,8900,8900,8900,8900,0
20230802,194600,470177570,8900,8900,8900,8900,0
20230802,194500,470177570,8900,8900,8900,8900,0
20230802,194400,470177570,8900,8900,8900,8900,0
20230802,194300,470177570,8900,8900,8900,8900,0
20230802,194200,470177570,8900,8900,8900,8900,0
20230802,194100,470177570,8900,8900,8900,8900,0
20230802,194000,470177570,8900,8900,8900,8900,0
20230802,193900,470177570,8900,8900,8900,8900,0
20230802,193800,470177570,8900,8900,8900,8900,0
20230802,193700,470177570,8900,8900,8900,8900,0
20230802,193600,470177570,8900,8900,8900,8900,0
20230802,193500,470177570,8900,8900,8900,8900,0
20230802,193400,470177570,8900,8900,8900,8900,0
20230802,193300,470177570,8900,8900,8900,8900,0
20230802,193200,470177570,8900,8900,8900,8900,0
20230802,193100,470177570,8900,8900,8900,8900,0
20230802,193000,470177570,8900,8900,8900,8900,0
20230802,192900,470177570,8900,8900,8900,8900,0
20230802,192800,470177570,8900,8900,8900,8900,0
20230802,192700,470177570,8900,8900,8900,8900,0
20230802,192600,470177570,8900,8900,8900,8900,0
20230802,192500,470177570,8900,8900,8900,8900,0
20230802,192400,470177570,8900,8900,8900,8900,0
20230802,192300,470177570,8900,8900,8900,8900,0
20230802,192200,470177570,8900,8900,8900,8900,0
20230802,192100,470177570,8900,8900,8900,8900,0
20230802,192000,470177570,8900,8900,8900,8900,298
20230802,191900,470177570,8900,8900,8900,8900,0
20230802,191800,470177570,8900,8900,8900,8900,0
20230802,191700,470177570,8900,8900,8900,8900,0
20230802,191600,470177570,8900,8900,8900,8900,0
20230802,191500,470177570,8900,8900,8900,8900,0
20230802,191400,470177570,8900,8900,8900,8900,0
20230802,191300,470177570,8900,8900,8900,8900,0
20230802,191200,470177570,8900,8900,8900,8900,0
20230802,191100,470177570,8900,8900,8900,8900,0
20230802,191000,470177570,8900,8900,8900,8900,0
20230802,190900,470177570,8900,8900,8900,8900,0
20230802,190800,470177570,8900,8900,8900,8900,0
20230802,190700,470177570,8900,8900,8900,8900,0
20230802,190600,470177570,8900,8900,8900,8900,0
20230802,190500,470177570,8900,8900,8900,8900,0
20230802,190400,470177570,8900,8900,8900,8900,0
20230802,190300,470177570,8900,8900,8900,8900,0
20230802,190200,470177570,8900,8900,8900,8900,0
20230802,190100,470177570,8900,8900,8900,8900,0
20230802,190000,470177570,8900,8900,8900,8900,0
20230802,185900,470177570,8900,8900,8900,8900,0
20230802,185800,470177570,8900,8900,8900,8900,0
20230802,185700,470177570,8900,8900,8900,8900,0
20230802,185600,470177570,8900,8900,8900,8900,0
20230802,185500,470177570,8900,8900,8900,8900,0
20230802,185400,470177570,8900,8900,8900,8900,0
20230802,185300,470177570,8900,8900,8900,8900,0
20230802,185200,470177570,8900,8900,8900,8900,0
20230802,185100,470177570,8900,8900,8900,8900,0
20230802,185000,470177570,8900,8900,8900,8900,298
20230802,184900,470177570,8900,8900,8900,8900,0
20230802,184800,470177570,8900,8900,8900,8900,0
20230802,184700,470177570,8900,8900,8900,8900,0
20230802,184600,470177570,8900,8900,8900,8900,0
20230802,184500,470177570,8900,8900,8900,8900,0
20230802,184400,470177570,8900,8900,8900,8900,0
20230802,184300,470177570,8900,8900,8900,8900,0
20230802,184200,470177570,8900,8900,8900,8900,0
20230802,184100,470177570,8900,8900,8900,8900,0
20230802,184000,470177570,8900,8900,8900,8900,0
20230802,183900,470177570,8900,8900,8900,8900,0
20230802,183800,470177570,8900,8900,8900,8900,0
20230802,183700,470177570,8900,8900,8900,8900,0
20230802,183600,470177570,8900,8900,8900,8900,0
20230802,183500,470177570,8900,8900,8900,8900,0
20230802,183400,470177570,8900,8900,8900,8900,0
20230802,183300,470177570,8900,8900,8900,8900,0
20230802,183200,470177570,8900,8900,8900,8900,0
20230802,183100,470177570,8900,8900,8900,8900,0
20230802,183000,470177570,8900,8900,8900,8900,0
20230802,182900,470177570,8900,8900,8900,8900,0
20230802,182800,470177570,8900,8900,8900,8900,0
20230802,182700,470177570,8900,8900,8900,8900,0
20230802,182600,470177570,8900,8900,8900,8900,0
20230802,182500,470177570,8900,8900,8900,8900,0
20230802,182400,470177570,8900,8900,8900,8900,0
20230802,182300,470177570,8900,8900,8900,8900,0
20230802,182200,470177570,8900,8900,8900,8900,0
20230802,182100,470177570,8900,8900,8900,8900,0
20230802,182000,470177570,8900,8900,8900,8900,298
20230802,181900,470177570,8900,8900,8900,8900,0
20230802,181800,470177570,8900,8900,8900,8900,0
20230802,181700,470177570,8900,8900,8900,8900,0
20230802,181600,470177570,8900,8900,8900,8900,0
20230802,181500,470177570,8900,8900,8900,8900,0
20230802,181400,470177570,8900,8900,8900,8900,0
20230802,181300,470177570,8900,8900,8900,8900,0
20230802,181200,470177570,8900,8900,8900,8900,0
20230802,181100,470177570,8900,8900,8900,8900,0
20230802,181000,470177570,8900,8900,8900,8900,0
20230802,180900,470177570,8900,8900,8900,8900,0
20230802,180800,470177570,8900,8900,8900,8900,0
20230802,180700,470177570,8900,8900,8900,8900,0
20230802,180600,470177570,8900,8900,8900,8900,0
20230802,180500,470177570,8900,8900,8900,8900,0
20230802,180400,470177570,8900,8900,8900,8900,0
20230802,180300,470177570,8900,8900,8900,8900,0
20230802,180200,470177570,8900,8900,8900,8900,0
20230802,180100,470177570,8900,8900,8900,8900,0
20230802,180000,470177570,8900,8900,8900,8900,0
20230802,175900,470177570,8900,8900,8900,8900,0
20230802,175800,470177570,8900,8900,8900,8900,0
20230802,175700,470177570,8900,8900,8900,8900,0
20230802,175600,470177570,8900,8900,8900,8900,0
20230802,175500,470177570,8900,8900,8900,8900,0
20230802,175400,470177570,8900,8900,8900,8900,0
20230802,175300,470177570,8900,8900,8900,8900,0
20230802,175200,470177570,8900,8900,8900,8900,0
20230802,175100,470177570,8900,8900,8900,8900,0
20230802,175000,470177570,8900,8900,8900,8900,298
20230802,174900,470177570,8900,8900,8900,8900,0
20230802,174800,470177570,8900,8900,8900,8900,0
20230802,174700,470177570,8900,8900,8900,8900,0
20230802,174600,470177570,8900,8900,8900,8900,0
20230802,174500,470177570,8900,8900,8900,8900,0
20230802,174400,470177570,8900,8900,8900,8900,0
20230802,174300,470177570,8900,8900,8900,8900,0
20230802,174200,470177570,8900,8900,8900,8900,0
20230802,174100,470177570,8900,8900,8900,8900,0
20230802,174000,470177570,8900,8900,8900,8900,0
20230802,173900,470177570,8900,8900,8900,8900,0
20230802,173800,470177570,8900,8900,8900,8900,0
20230802,173700,470177570,8900,8900,8900,8900,0
20230802,173600,470177570,8900,8900,8900,8900,0
20230802,173500,470177570,8900,8900,8900,8900,0
20230802,173400,470177570,8900,8900,8900,8900,0
20230802,173300,470177570,8900,8900,8900,8900,0
20230802,173200,470177570,8900,8900,8900,8900,0
20230802,173100,470177570,8900,8900,8900,8900,0
20230802,173000,470177570,8900,8900,8900,8900,0
20230802,172900,470177570,8900,8900,8900,8900,0
20230802,172800,470177570,8900,8900,8900,8900,0
20230802,172700,470177570,8900,8900,8900,8900,0
20230802,172600,470177570,8900,8900,8900,8900,0
20230802,172500,470177570,8900,8900,8900,8900,0
20230802,172400,470177570,8900,8900,8900,8900,0
20230802,172300,470177570,8900,8900,8900,8900,0
20230802,172200,470177570,8900,8900,8900,8900,0
20230802,172100,470177570,8900,8900,8900,8900,0
20230802,172000,470177570,8900,8900,8900,8900,298
20230802,171900,470177570,8900,8900,8900,8900,0
20230802,171800,470177570,8900,8900,8900,8900,0
20230802,171700,470177570,8900,8900,8900,8900,0
20230802,171600,470177570,8900,8900,8900,8900,0
20230802,171500,470177570,8900,8900,8900,8900,0
20230802,171400,470177570,8900,8900,8900,8900,0
20230802,171300,470177570,8900,8900,8900,8900,0
20230802,171200,470177570,8900,8900,8900,8900,0
20230802,171100,470177570,8900,8900,8900,8900,0
20230802,171000,470177570,8900,8900,8900,8900,0
20230802,170900,470177570,8900,8900,8900,8900,0
20230802,170800,470177570,8900,8900,8900,8900,0
20230802,170700,470177570,8900,8900,8900,8900,0
20230802,170600,470177570,8900,8900,8900,8900,0
20230802,170500,470177570,8900,8900,8900,8900,0
20230802,170400,470177570,8900,8900,8900,8900,0
20230802,170300,470177570,8900,8900,8900,8900,0
20230802,170200,470177570,8900,8900,8900,8900,0
20230802,170100,470177570,8900,8900,8900,8900,0
20230802,170000,470177570,8900,8900,8900,8900,0
20230802,165900,470177570,8900,8900,8900,8900,0
20230802,165800,470177570,8900,8900,8900,8900,0
20230802,165700,470177570,8900,8900,8900,8900,0
20230802,165600,470177570,8900,8900,8900,8900,0
20230802,165500,470177570,8900,8900,8900,8900,0
20230802,165400,470177570,8900,8900,8900,8900,0
20230802,165300,470177570,8900,8900,8900,8900,0
20230802,165200,470177570,8900,8900,8900,8900,0
20230802,165100,470177570,8900,8900,8900,8900,0
20230802,165000,470177570,8900,8900,8900,8900,298
20230802,164900,470177570,8900,8900,8900,8900,0
20230802,164800,470177570,8900,8900,8900,8900,0
20230802,164700,470177570,8900,8900,8900,8900,0
20230802,164600,470177570,8900,8900,8900,8900,0
20230802,164500,470177570,8900,8900,8900,8900,0
20230802,164400,470177570,8900,8900,8900,8900,0
20230802,164300,470177570,8900,8900,8900,8900,0
20230802,164200,470177570,8900,8900,8900,8900,0
20230802,164100,470177570,8900,8900,8900,8900,0
20230802,164000,470177570,8900,8900,8900,8900,0
20230802,163900,470177570,8900,8900,8900,8900,0
20230802,163800,470177570,8900,8900,8900,8900,0
20230802,163700,470177570,8900,8900,8900,8900,0
20230802,163600,470177570,8900,8900,8900,8900,0
20230802,163500,470177570,8900,8900,8900,8900,0
20230802,163400,470177570,8900,8900,8900,8900,0
20230802,163300,470177570,8900,8900,8900,8900,0
20230802,163200,470177570,8900,8900,8900,8900,0
20230802,163100,470177570,8900,8900,8900,8900,0
20230802,163000,470177570,8900,8900,8900,8900,0
20230802,162900,470177570,8900,8900,8900,8900,0
20230802,162800,470177570,8900,8900,8900,8900,0
20230802,162700,470177570,8900,8900,8900,8900,0
20230802,162600,470177570,8900,8900,8900,8900,0
20230802,162500,470177570,8900,8900,8900,8900,0
20230802,162400,470177570,8900,8900,8900,8900,0
20230802,162300,470177570,8900,8900,8900,8900,0
20230802,162200,470177570,8900,8900,8900,8900,0
20230802,162100,470177570,8900,8900,8900,8900,0
20230802,162000,470177570,8900,8900,8900,8900,298
20230802,161900,470177570,8900,8900,8900,8900,0
20230802,161800,470177570,8900,8900,8900,8900,0
20230802,161700,470177570,8900,8900,8900,8900,0
20230802,161600,470177570,8900,8900,8900,8900,0
20230802,161500,470177570,8900,8900,8900,8900,0
20230802,161400,470177570,8900,8900,8900,8900,0
20230802,161300,470177570,8900,8900,8900,8900,0
20230802,161200,470177570,8900,8900,8900,8900,0
20230802,161100,470177570,8900,8900,8900,8900,0
20230802,161000,470177570,8900,8900,8900,8900,0
20230802,160900,470177570,8900,8900,8900,8900,0
20230802,160800,470177570,8900,8900,8900,8900,0
20230802,160700,470177570,8900,8900,8900,8900,0
20230802,160600,470177570,8900,8900,8900,8900,0
20230802,160500,470177570,8900,8900,8900,8900,0
20230802,160400,470177570,8900,8900,8900,8900,0
20230802,160300,470177570,8900,8900,8900,8900,0
20230802,160200,470177570,8900,8900,8900,8900,0
20230802,160100,470177570,8900,8900,8900,8900,0
20230802,160000,470177570,8900,8900,8900,8900,0
20230802,155900,470177570,8900,8900,8900,8900,0
20230802,155800,470177570,8900,8900,8900,8900,0
20230802,155700,470177570,8900,8900,8900,8900,0
20230802,155600,470177570,8900,8900,8900,8900,0
20230802,155500,470177570,8900,8900,8900,8900,0
20230802,155400,470177570,8900,8900,8900,8900,0
20230802,155300,470177570,8900,8900,8900,8900,0
20230802,155200,470177570,8900,8900,8900,8900,0
20230802,155100,470177570,8900,8900,8900,8900,0
20230802,155000,470177570,8900,8900,8900,8900,298
20230802,154900,470177570,8900,8900,8900,8900,0
20230802,154800,470177570,8900,8900,8900,8900,0
20230802,154700,470177570,8900,8900,8900,8900,0
20230802,154600,470177570,8900,8900,8900,8900,0
20230802,154500,470177570,8900,8900,8900,8900,0
20230802,154400,470177570,8900,8900,8900,8900,0
20230802,154300,470177570,8900,8900,8900,8900,0
20230802,154200,470177570,8900,8900,8900,8900,0
20230802,154100,470177570,8900,8900,8900,8900,0
20230802,154000,470177570,8900,8900,8900,8900,0
20230802,153900,470177570,8900,8900,8900,8900,0
20230802,153800,470177570,8900,8900,8900,8900,0
20230802,153700,470177570,8900,8900,8900,8900,0
20230802,153600,470177570,8900,8900,8900,8900,0
20230802,153500,470177570,8900,8900,8900,8900,0
20230802,153400,470177570,8900,8900,8900,8900,0
20230802,153300,470177570,8900,8900,8900,8900,0
20230802,153200,470177570,8900,8900,8900,8900,0
20230802,153100,470177570,8900,8900,8900,8900,0
20230802,153000,470177570,8900,8900,8900,8900,298
20230802,152900,467525370,8920,8920,8920,8920,0
20230802,152800,467525370,8920,8920,8920,8920,0
20230802,152700,467525370,8920,8920,8920,8920,0
20230802,152600,467525370,8920,8920,8920,8920,0
20230802,152500,467525370,8920,8920,8920,8920,0
20230802,152400,467525370,8920,8920,8920,8920,0
20230802,152300,467525370,8920,8920,8920,8920,0
20230802,152200,467525370,8920,8920,8920,8920,0
20230802,152100,467525370,8920,8920,8920,8920,0
20230802,152000,467525370,8920,8920,8920,8920,0
20230802,151900,467525370,8920,8910,8920,8910,119
20230802,151800,466464900,8920,8910,8920,8910,415
20230802,151700,462767040,8920,8920,8920,8920,20
20230802,151600,462588640,8920,8910,8920,8910,9
20230802,151500,462508390,8910,8910,8910,8910,445
20230802,151400,458543440,8910,8910,8910,8910,0
20230802,151300,458543440,8910,8910,8910,8910,8
20230802,151200,458472160,8910,8910,8910,8910,0
20230802,151100,458472160,8910,8910,8910,8910,25
20230802,151000,458249410,8910,8910,8910,8910,0
20230802,150900,458249410,8910,8910,8910,8910,0
20230802,150800,458249410,8910,8910,8910,8910,0
20230802,150700,458249410,8910,8910,8910,8910,5
20230802,150600,458204860,8910,8910,8910,8910,10
20230802,150500,458115760,8890,8890,8890,8890,0
20230802,150400,458115760,8890,8890,8890,8890,0
20230802,150300,458115760,8890,8890,8890,8890,9
20230802,150200,458035750,8910,8910,8910,8910,0
20230802,150100,458035750,8910,8910,8910,8910,0
20230802,150000,458035750,8910,8910,8910,8910,1
20230802,145900,458026840,8890,8890,8920,8890,26
20230802,145800,457795670,8890,8910,8910,8890,26
20230802,145700,457564510,8890,8890,8890,8890,25
20230802,145600,457342260,8890,8890,8890,8890,25
20230802,145500,457120010,8890,8890,8890,8890,25
20230802,145400,456897760,8890,8890,8890,8890,25
20230802,145300,456675510,8890,8890,8890,8890,25
20230802,145200,456453260,8890,8890,8890,8890,25
20230802,145100,456231010,8890,8890,8890,8890,27
20230802,145000,455990980,8890,8890,8890,8890,25
20230802,144900,455768730,8890,8890,8890,8890,25
20230802,144800,455546480,8890,8890,8890,8890,25
20230802,144700,455324230,8890,8910,8910,8890,1442
20230802,144600,442498900,8910,8910,8910,8910,25
20230802,144500,442276150,8910,8910,8910,8910,24
20230802,144400,442062310,8910,8910,8910,8910,25
20230802,144300,441839560,8910,8910,8910,8910,25
20230802,144200,441616810,8910,8910,8910,8910,64
20230802,144100,441046570,8910,8910,8910,8910,21
20230802,144000,440859460,8910,8910,8910,8910,27
20230802,143900,440618890,8910,8920,8920,8910,166
20230802,143800,439138210,8920,8920,8920,8920,27
20230802,143700,438897370,8920,8920,8920,8920,37
20230802,143600,438567330,8920,8920,8920,8920,28
20230802,143500,438317570,8920,8920,8920,8920,21
20230802,143400,438130250,8920,8920,8920,8920,3
20230802,143300,438103490,8920,8920,8920,8920,0
20230802,143200,438103490,8920,8920,8920,8920,17
20230802,143100,437951850,8920,8920,8920,8920,0
20230802,143000,437951850,8920,8920,8920,8920,1
20230802,142900,437942930,8960,8960,8960,8960,0
20230802,142800,437942930,8960,8960,8960,8960,0
20230802,142700,437942930,8960,8960,8960,8960,0
20230802,142600,437942930,8960,8960,8960,8940,130
20230802,142500,436778190,8950,8950,8950,8950,100
20230802,142400,435883190,8960,8960,8960,8960,9
20230802,142300,435802550,8960,8960,8960,8960,1
20230802,142200,435793590,8960,8960,8960,8960,0
20230802,142100,435793590,8960,8960,8960,8960,0
20230802,142000,435793590,8960,8960,8960,8960,1
20230802,141900,435784630,8950,8950,8950,8950,0
20230802,141800,435784630,8950,8950,8950,8950,59
20230802,141700,435256580,8950,8930,8950,8930,60
20230802,141600,434719910,8890,8890,8890,8890,350
20230802,141500,431608410,8900,8900,8900,8900,600
20230802,141400,426268410,8900,8900,8900,8900,500
20230802,141300,421818410,8900,8900,8900,8900,0
20230802,141200,421818410,8900,8900,8900,8900,0
20230802,141100,421818410,8900,8900,8900,8900,1
20230802,141000,421809510,8900,8900,8900,8900,21
20230802,140900,421622610,8900,8900,8900,8900,25
20230802,140800,421400110,8900,8900,8900,8900,0
20230802,140700,421400110,8900,8900,8900,8900,18
20230802,140600,421239910,8910,8910,8910,8910,0
20230802,140500,421239910,8910,8910,8910,8910,0
20230802,140400,421239910,8910,8900,8910,8900,2
20230802,140300,421222100,8900,8900,8900,8900,0
20230802,140200,421222100,8900,8900,8900,8900,1
20230802,140100,421213200,8900,8900,8900,8900,0
20230802,140000,421213200,8900,8900,8900,8900,1
20230802,135900,421204300,8900,8900,8900,8900,0
20230802,135800,421204300,8900,8910,8910,8900,6
20230802,135700,421150870,8950,8950,8950,8950,0
20230802,135600,421150870,8950,8950,8950,8950,10
20230802,135500,421061370,8950,8900,8950,8900,11
20230802,135400,420963200,8930,8920,8930,8920,6
20230802,135300,420909650,8910,8870,8910,8870,263
20230802,135200,418572520,8870,8870,8870,8870,0
20230802,135100,418572520,8870,8870,8870,8870,0
20230802,135000,418572520,8870,8870,8870,8870,0
20230802,134900,418572520,8870,8870,8870,8870,5
20230802,134800,418528170,8880,8880,8880,8880,0
20230802,134700,418528170,8880,8880,8880,8880,8
20230802,134600,418457130,8880,8880,8880,8880,0
20230802,134500,418457130,8880,8890,8890,8880,532
20230802,134400,413731830,8890,8890,8890,8890,1
20230802,134300,413722940,8890,8890,8890,8890,3
20230802,134200,413696270,8920,8920,8920,8920,0
20230802,134100,413696270,8920,8920,8920,8920,112
20230802,134000,412697230,8890,8890,8890,8890,0
20230802,133900,412697230,8890,8890,8890,8890,0
20230802,133800,412697230,8890,8890,8890,8890,3
20230802,133700,412670560,8920,8890,8920,8890,225
20230802,133600,410664860,8890,8890,8890,8890,0
20230802,133500,410664860,8890,8890,8890,8890,0
20230802,133400,410664860,8890,8890,8890,8890,15
20230802,133300,410531510,8890,8890,8890,8890,0
20230802,133200,410531510,8890,8890,8890,8890,202
20230802,133100,408735730,8900,8900,8900,8900,0
20230802,133000,408735730,8900,8900,8900,8900,23
20230802,132900,408531030,8900,8900,8900,8900,50
20230802,132800,408086030,8900,8900,8900,8900,10
20230802,132700,407997030,8900,8900,8900,8900,0
20230802,132600,407997030,8900,8900,8900,8900,811
20230802,132500,400779130,8910,8910,8910,8910,0
20230802,132400,400779130,8910,8910,8910,8910,393
20230802,132300,397277500,8910,8910,8910,8910,0
20230802,132200,397277500,8910,8910,8910,8910,50
20230802,132100,396832000,8910,8910,8910,8910,124
20230802,132000,395727160,8920,8940,8940,8920,1756
20230802,131900,380040520,8940,8940,8940,8940,0
20230802,131800,380040520,8940,8940,8940,8940,0
20230802,131700,380040520,8940,8940,8940,8940,0
20230802,131600,380040520,8940,8940,8940,8940,0
20230802,131500,380040520,8940,8940,8940,8940,0
20230802,131400,380040520,8940,8950,8950,8940,63
20230802,131300,379476700,8950,8950,8950,8950,0
20230802,131200,379476700,8950,8950,8950,8950,0
20230802,131100,379476700,8950,8950,8950,8950,0
20230802,131000,379476700,8950,8950,8950,8950,0
20230802,130900,379476700,8950,8950,8950,8950,117
20230802,130800,378429550,8970,8970,8970,8970,0
20230802,130700,378429550,8970,8970,8970,8970,0
20230802,130600,378429550,8970,8970,8970,8950,50
20230802,130500,377981070,8950,8950,8950,8950,100
20230802,130400,377086070,8950,8950,8950,8950,0
20230802,130300,377086070,8950,8950,8950,8950,50
20230802,130200,376638570,8940,8940,8940,8940,0
20230802,130100,376638570,8940,8940,8940,8940,0
20230802,130000,376638570,8940,8940,8940,8940,200
20230802,125900,374850570,8940,8940,8940,8940,50
20230802,125800,374403570,8940,8940,8940,8940,0
20230802,125700,374403570,8940,8940,8940,8940,0
20230802,125600,374403570,8940,8940,8940,8940,0
20230802,125500,374403570,8940,8940,8940,8940,1
20230802,125400,374394630,8940,8940,8940,8940,2
20230802,125300,374376750,8990,8990,8990,8990,0
20230802,125200,374376750,8990,8990,8990,8990,0
20230802,125100,374376750,8990,8990,8990,8990,40
20230802,125000,374017150,8990,8990,8990,8990,0
20230802,124900,374017150,8990,8990,8990,8990,0
20230802,124800,374017150,8990,8970,9000,8970,76
20230802,124700,373334250,8980,8950,8980,8940,759
20230802,124600,366541700,9000,9000,9000,9000,0
20230802,124500,366541700,9000,8990,9000,8980,35
20230802,124400,366227060,8990,8950,8990,8950,10
20230802,124300,366137520,8960,8960,8960,8960,2
20230802,124200,366119600,8950,8950,8950,8950,0
20230802,124100,366119600,8950,8950,8950,8950,3
20230802,124000,366092750,8990,8990,8990,8990,0
20230802,123900,366092750,8990,8990,8990,8980,45
20230802,123800,365688210,8990,8990,8990,8990,5
20230802,123700,365643260,8990,8990,8990,8990,20
20230802,123600,365463460,8990,8990,8990,8990,0
20230802,123500,365463460,8990,8990,8990,8990,0
20230802,123400,365463460,8990,8980,8990,8980,200
20230802,123300,363665550,8990,8990,8990,8990,0
20230802,123200,363665550,8990,8990,8990,8990,110
20230802,123100,362676650,9000,9000,9000,9000,0
20230802,123000,362676650,9000,8980,9000,8980,84
20230802,122900,361922250,8980,8960,8980,8960,6
20230802,122800,361868430,8940,8940,8940,8940,0
20230802,122700,361868430,8940,8940,8940,8940,70
20230802,122600,361242630,8940,8940,8940,8940,1
20230802,122500,361233690,8930,8930,8930,8930,0
20230802,122400,361233690,8930,8930,8930,8930,10
20230802,122300,361144390,8920,8920,8920,8920,0
20230802,122200,361144390,8920,8920,8920,8920,0
20230802,122100,361144390,8920,8920,8920,8920,0
20230802,122000,361144390,8920,8920,8920,8920,0
20230802,121900,361144390,8920,8920,8920,8920,1
20230802,121800,361135470,8920,8920,8920,8920,0
20230802,121700,361135470,8920,8920,8920,8920,0
20230802,121600,361135470,8920,8920,8920,8920,1
20230802,121500,361126550,8910,8910,8910,8910,0
20230802,121400,361126550,8910,8910,8910,8910,50
20230802,121300,360681050,8910,8910,8910,8910,301
20230802,121200,357999140,8920,8920,8920,8920,0
20230802,121100,357999140,8920,8920,8920,8920,0
20230802,121000,357999140,8920,8920,8920,8920,0
20230802,120900,357999140,8920,8920,8920,8920,1
20230802,120800,357990220,8900,8900,8900,8900,0
20230802,120700,357990220,8900,8900,8900,8900,0
20230802,120600,357990220,8900,8900,8900,8900,0
20230802,120500,357990220,8900,8900,8900,8900,22
20230802,120400,357794420,8900,8900,8900,8900,50
20230802,120300,357349420,8900,8900,8900,8900,0
20230802,120200,357349420,8900,8900,8900,8900,10
20230802,120100,357260420,8900,8900,8900,8900,0
20230802,120000,357260420,8900,8900,8900,8900,1
20230802,115900,357251520,8890,8890,8890,8890,0
20230802,115800,357251520,8890,8890,8890,8890,0
20230802,115700,357251520,8890,8890,8890,8890,0
20230802,115600,357251520,8890,8890,8890,8890,0
20230802,115500,357251520,8890,8890,8890,8890,0
20230802,115400,357251520,8890,8890,8890,8890,13
20230802,115300,357135950,8890,8890,8890,8890,364
20230802,115200,353899990,8890,8890,8890,8890,0
20230802,115100,353899990,8890,8890,8890,8890,0
20230802,115000,353899990,8890,8890,8890,8890,0
20230802,114900,353899990,8890,8890,8890,8890,1
20230802,114800,353891100,8890,8890,8890,8890,0
20230802,114700,353891100,8890,8890,8890,8890,0
20230802,114600,353891100,8890,8890,8890,8890,1
20230802,114500,353882210,8890,8890,8890,8890,20
20230802,114400,353704410,8880,8880,8880,8880,0
20230802,114300,353704410,8880,8880,8880,8880,0
20230802,114200,353704410,8880,8880,8880,8880,0
20230802,114100,353704410,8880,8880,8880,8880,110
20230802,114000,352727610,8880,8890,8890,8880,1047
20230802,113900,343419870,8890,8900,8900,8890,364
20230802,113800,340183560,8900,8900,8900,8900,0
20230802,113700,340183560,8900,8910,8910,8900,1351
20230802,113600,328156180,8930,8930,8930,8930,0
20230802,113500,328156180,8930,8930,8930,8930,0
20230802,113400,328156180,8930,8930,8930,8930,0
20230802,113300,328156180,8930,8930,8930,8930,458
20230802,113200,324066240,8930,8930,8930,8930,0
20230802,113100,324066240,8930,8940,8940,8930,3
20230802,113000,324039430,8940,8940,8940,8940,11
20230802,112900,323941090,8940,8940,8940,8940,10
20230802,112800,323851690,8940,8940,8940,8940,1
20230802,112700,323842750,8940,8950,8950,8940,813
20230802,112600,316574130,8950,8950,8950,8950,0
20230802,112500,316574130,8950,8950,8950,8950,0
20230802,112400,316574130,8950,8950,8950,8950,0
20230802,112300,316574130,8950,8950,8950,8950,0
20230802,112200,316574130,8950,8960,8960,8950,286
20230802,112100,314014370,8960,8960,8960,8960,0
20230802,112000,314014370,8960,8960,8960,8960,2
20230802,111900,313996450,8960,8960,8960,8960,0
20230802,111800,313996450,8960,8960,8960,8960,6
20230802,111700,313942690,8960,8960,8960,8960,0
20230802,111600,313942690,8960,8960,8960,8960,27
20230802,111500,313700770,8960,8960,8960,8960,0
20230802,111400,313700770,8960,8960,8960,8960,2
20230802,111300,313682850,8950,8960,8960,8950,79
20230802,111200,312975750,8970,8990,8990,8970,201
20230802,111100,311171000,8990,8990,8990,8990,0
20230802,111000,311171000,8990,9000,9000,8990,301
20230802,110900,308464810,9020,9020,9020,9020,0
20230802,110800,308464810,9020,9020,9020,9020,0
20230802,110700,308464810,9020,9020,9020,9020,0
20230802,110600,308464810,9020,9020,9020,9020,3
20230802,110500,308437750,8980,8990,8990,8980,100
20230802,110400,307539680,9030,9030,9030,9030,0
20230802,110300,307539680,9030,9030,9030,9030,2
20230802,110200,307521620,8970,9000,9030,8970,1494
20230802,110100,294101510,9000,9000,9000,9000,0
20230802,110000,294101510,9000,9000,9000,9000,328
20230802,105900,291149510,9000,9000,9000,9000,35
20230802,105800,290834510,9000,9020,9020,9000,1348
20230802,105700,278698220,9020,9020,9020,9020,1
20230802,105600,278689200,9030,9030,9030,9030,30
20230802,105500,278418300,9030,9040,9040,9030,207
20230802,105400,276549080,9050,9050,9050,9050,0
20230802,105300,276549080,9050,9050,9050,9040,1724
20230802,105200,260961720,9060,9070,9070,9060,49
20230802,105100,260517680,9070,9070,9070,9070,329
20230802,105000,257533650,9070,9070,9070,9070,0
20230802,104900,257533650,9070,9080,9080,9070,36
20230802,104800,257207100,9080,9080,9080,9080,1
20230802,104700,257198020,9090,9090,9090,9090,0
20230802,104600,257198020,9090,9090,9090,9090,0
20230802,104500,257198020,9090,9090,9090,9090,1
20230802,104400,257188930,9090,9090,9090,9090,0
20230802,104300,257188930,9090,9090,9090,9090,1
20230802,104200,257179840,9090,9090,9090,9090,0
20230802,104100,257179840,9090,9090,9090,9090,75
20230802,104000,256498090,9110,9110,9110,9110,0
20230802,103900,256498090,9110,9110,9110,9110,0
20230802,103800,256498090,9110,9110,9110,9110,0
20230802,103700,256498090,9110,9110,9110,9110,0
20230802,103600,256498090,9110,9110,9110,9110,347
20230802,103500,253336920,9110,9100,9110,9100,591
20230802,103400,247953310,9100,9090,9100,9090,196
20230802,103300,246171620,9090,9090,9090,9090,0
20230802,103200,246171620,9090,9080,9090,9080,350
20230802,103100,242992620,9070,9070,9070,9070,62
20230802,103000,242430280,9080,9080,9080,9080,9
20230802,102900,242348560,9080,9080,9080,9080,41
20230802,102800,241976280,9080,9080,9080,9080,47
20230802,102700,241549520,9080,9080,9080,9080,234
20230802,102600,239424800,9080,9090,9090,9080,250
20230802,102500,237154790,9090,9090,9090,9090,128
20230802,102400,235991270,9100,9130,9130,9100,252
20230802,102300,233695310,9130,9130,9130,9130,0
20230802,102200,233695310,9130,9130,9130,9130,169
20230802,102100,232152340,9130,9180,9180,9130,24
20230802,102000,231933130,9150,9180,9180,9150,73
20230802,101900,231264220,9130,9130,9130,9130,0
20230802,101800,231264220,9130,9130,9130,9130,0
20230802,101700,231264220,9130,9130,9130,9130,46
20230802,101600,230844240,9180,9180,9180,9180,120
20230802,101500,229742640,9180,9180,9180,9180,0
20230802,101400,229742640,9180,9180,9180,9180,0
20230802,101300,229742640,9180,9180,9180,9180,0
20230802,101200,229742640,9180,9180,9180,9180,0
20230802,101100,229742640,9180,9180,9180,9180,108
20230802,101000,228751200,9190,9190,9190,9190,0
20230802,100900,228751200,9190,9190,9190,9190,0
20230802,100800,228751200,9190,9190,9190,9190,0
20230802,100700,228751200,9190,9190,9190,9190,1
20230802,100600,228742010,9190,9180,9190,9180,300
20230802,100500,225987390,9140,9140,9140,9140,103
20230802,100400,225045970,9190,9150,9190,9150,5
20230802,100300,225000140,9140,9120,9140,9120,230
20230802,100200,222898640,9120,9120,9120,9120,6
20230802,100100,222843920,9120,9120,9120,9120,1
20230802,100000,222834800,9110,9110,9110,9110,2
20230802,095900,222816580,9110,9110,9110,9110,3
20230802,095800,222789250,9120,9120,9120,9120,0
20230802,095700,222789250,9120,9120,9120,9120,19
20230802,095600,222615970,9140,9140,9140,9140,134
20230802,095500,221391210,9140,9140,9140,9140,254
20230802,095400,219069650,9180,9170,9180,9170,190
20230802,095300,217325500,9180,9180,9180,9180,35
20230802,095200,217004200,9180,9180,9180,9180,0
20230802,095100,217004200,9180,9180,9180,9180,155
20230802,095000,215581300,9180,9180,9180,9180,0
20230802,094900,215581300,9180,9180,9180,9180,0
20230802,094800,215581300,9180,9180,9180,9180,10
20230802,094700,215489500,9180,9150,9180,9150,5
20230802,094600,215443630,9140,9140,9140,9140,2
20230802,094500,215425350,9140,9140,9140,9140,0
20230802,094400,215425350,9140,9120,9140,9120,160
20230802,094300,213964630,9120,9110,9120,9110,52
20230802,094200,213490410,9100,9090,9100,9090,67
20230802,094100,212880940,9100,9100,9100,9100,10
20230802,094000,212789940,9100,9100,9100,9050,972
20230802,093900,203973610,9100,9120,9120,9100,129
20230802,093800,202799210,9130,9130,9130,9130,0
20230802,093700,202799210,9130,9140,9140,9130,144
20230802,093600,201483150,9140,9140,9140,9140,0
20230802,093500,201483150,9140,9140,9140,9140,50
20230802,093400,201026150,9140,9140,9140,9140,6
20230802,093300,200971310,9150,9150,9150,9150,728
20230802,093200,194310110,9170,9140,9170,9140,38
20230802,093100,193962400,9140,9140,9140,9140,1
20230802,093000,193953260,9140,9150,9150,9140,36
20230802,092900,193623970,9150,9140,9150,9120,603
20230802,092800,188120800,9150,9150,9150,9150,13
20230802,092700,188001850,9150,9120,9180,9120,113
20230802,092600,186970810,9120,9120,9120,9120,120
20230802,092500,185876410,9120,9120,9120,9120,137
20230802,092400,184626970,9120,9170,9170,9120,31
20230802,092300,184344200,9110,9180,9190,9110,1802
20230802,092200,167923790,9200,9220,9220,9090,1276
20230802,092100,156254340,9220,9250,9250,9220,440
20230802,092000,152192140,9250,9300,9320,9250,174
20230802,091900,150576990,9330,9310,9330,9310,1116
20230802,091800,140185110,9310,9370,9450,9280,1267
20230802,091700,128321450,9370,9250,9370,9250,5066
20230802,091600,81179860,9250,9210,9250,9200,1966
20230802,091500,63066210,9200,9160,9200,9160,797
20230802,091400,55750170,9170,9150,9170,9150,456
20230802,091300,51575650,9150,9170,9170,9090,509
20230802,091200,46916340,9170,9140,9170,9140,212
20230802,091100,44975570,9140,9070,9180,9040,903
20230802,091000,36723420,9070,8930,9090,8930,1690
20230802,090900,21439060,8930,8880,8930,8880,125
20230802,090800,20323810,8880,8920,8930,8880,211
20230802,090700,18441630,8920,8920,8920,8920,121
20230802,090600,17362310,8920,8930,8930,8920,212
20230802,090500,15471150,8920,8920,8920,8920,214
20230802,090400,13562270,8930,8900,8930,8900,5
20230802,090300,13517710,8900,8800,8900,8800,331
20230802,090200,10600210,8800,8790,8820,8790,180
20230802,090100,9016490,8800,8800,8800,8800,4
20230802,090000,8981290,8810,8840,8840,8810,1016