KissMeData/403550/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,205500,326475340,13170,13170,13170,13170,409
20230802,205400,326475340,13170,13170,13170,13170,0
20230802,205300,326475340,13170,13170,13170,13170,0
20230802,205200,326475340,13170,13170,13170,13170,0
20230802,205100,326475340,13170,13170,13170,13170,0
20230802,205000,326475340,13170,13170,13170,13170,0
20230802,204900,326475340,13170,13170,13170,13170,0
20230802,204800,326475340,13170,13170,13170,13170,0
20230802,204700,326475340,13170,13170,13170,13170,0
20230802,204600,326475340,13170,13170,13170,13170,0
20230802,204500,326475340,13170,13170,13170,13170,0
20230802,204400,326475340,13170,13170,13170,13170,0
20230802,204300,326475340,13170,13170,13170,13170,0
20230802,204200,326475340,13170,13170,13170,13170,0
20230802,204100,326475340,13170,13170,13170,13170,0
20230802,204000,326475340,13170,13170,13170,13170,0
20230802,203900,326475340,13170,13170,13170,13170,0
20230802,203800,326475340,13170,13170,13170,13170,0
20230802,203700,326475340,13170,13170,13170,13170,0
20230802,203600,326475340,13170,13170,13170,13170,0
20230802,203500,326475340,13170,13170,13170,13170,0
20230802,203400,326475340,13170,13170,13170,13170,0
20230802,203300,326475340,13170,13170,13170,13170,0
20230802,203200,326475340,13170,13170,13170,13170,0
20230802,203100,326475340,13170,13170,13170,13170,0
20230802,203000,326475340,13170,13170,13170,13170,0
20230802,202900,326475340,13170,13170,13170,13170,0
20230802,202800,326475340,13170,13170,13170,13170,0
20230802,202700,326475340,13170,13170,13170,13170,0
20230802,202600,326475340,13170,13170,13170,13170,0
20230802,202500,326475340,13170,13170,13170,13170,409
20230802,202400,326475340,13170,13170,13170,13170,0
20230802,202300,326475340,13170,13170,13170,13170,0
20230802,202200,326475340,13170,13170,13170,13170,0
20230802,202100,326475340,13170,13170,13170,13170,0
20230802,202000,326475340,13170,13170,13170,13170,0
20230802,201900,326475340,13170,13170,13170,13170,0
20230802,201800,326475340,13170,13170,13170,13170,0
20230802,201700,326475340,13170,13170,13170,13170,0
20230802,201600,326475340,13170,13170,13170,13170,0
20230802,201500,326475340,13170,13170,13170,13170,0
20230802,201400,326475340,13170,13170,13170,13170,0
20230802,201300,326475340,13170,13170,13170,13170,0
20230802,201200,326475340,13170,13170,13170,13170,0
20230802,201100,326475340,13170,13170,13170,13170,0
20230802,201000,326475340,13170,13170,13170,13170,0
20230802,200900,326475340,13170,13170,13170,13170,0
20230802,200800,326475340,13170,13170,13170,13170,0
20230802,200700,326475340,13170,13170,13170,13170,0
20230802,200600,326475340,13170,13170,13170,13170,0
20230802,200500,326475340,13170,13170,13170,13170,0
20230802,200400,326475340,13170,13170,13170,13170,0
20230802,200300,326475340,13170,13170,13170,13170,0
20230802,200200,326475340,13170,13170,13170,13170,0
20230802,200100,326475340,13170,13170,13170,13170,0
20230802,200000,326475340,13170,13170,13170,13170,0
20230802,195900,326475340,13170,13170,13170,13170,0
20230802,195800,326475340,13170,13170,13170,13170,0
20230802,195700,326475340,13170,13170,13170,13170,0
20230802,195600,326475340,13170,13170,13170,13170,0
20230802,195500,326475340,13170,13170,13170,13170,409
20230802,195400,326475340,13170,13170,13170,13170,0
20230802,195300,326475340,13170,13170,13170,13170,0
20230802,195200,326475340,13170,13170,13170,13170,0
20230802,195100,326475340,13170,13170,13170,13170,0
20230802,195000,326475340,13170,13170,13170,13170,0
20230802,194900,326475340,13170,13170,13170,13170,0
20230802,194800,326475340,13170,13170,13170,13170,0
20230802,194700,326475340,13170,13170,13170,13170,0
20230802,194600,326475340,13170,13170,13170,13170,0
20230802,194500,326475340,13170,13170,13170,13170,0
20230802,194400,326475340,13170,13170,13170,13170,0
20230802,194300,326475340,13170,13170,13170,13170,0
20230802,194200,326475340,13170,13170,13170,13170,0
20230802,194100,326475340,13170,13170,13170,13170,0
20230802,194000,326475340,13170,13170,13170,13170,0
20230802,193900,326475340,13170,13170,13170,13170,0
20230802,193800,326475340,13170,13170,13170,13170,0
20230802,193700,326475340,13170,13170,13170,13170,0
20230802,193600,326475340,13170,13170,13170,13170,0
20230802,193500,326475340,13170,13170,13170,13170,0
20230802,193400,326475340,13170,13170,13170,13170,0
20230802,193300,326475340,13170,13170,13170,13170,0
20230802,193200,326475340,13170,13170,13170,13170,0
20230802,193100,326475340,13170,13170,13170,13170,0
20230802,193000,326475340,13170,13170,13170,13170,0
20230802,192900,326475340,13170,13170,13170,13170,0
20230802,192800,326475340,13170,13170,13170,13170,0
20230802,192700,326475340,13170,13170,13170,13170,0
20230802,192600,326475340,13170,13170,13170,13170,0
20230802,192500,326475340,13170,13170,13170,13170,409
20230802,192400,326475340,13170,13170,13170,13170,0
20230802,192300,326475340,13170,13170,13170,13170,0
20230802,192200,326475340,13170,13170,13170,13170,0
20230802,192100,326475340,13170,13170,13170,13170,0
20230802,192000,326475340,13170,13170,13170,13170,0
20230802,191900,326475340,13170,13170,13170,13170,0
20230802,191800,326475340,13170,13170,13170,13170,0
20230802,191700,326475340,13170,13170,13170,13170,0
20230802,191600,326475340,13170,13170,13170,13170,0
20230802,191500,326475340,13170,13170,13170,13170,0
20230802,191400,326475340,13170,13170,13170,13170,0
20230802,191300,326475340,13170,13170,13170,13170,0
20230802,191200,326475340,13170,13170,13170,13170,0
20230802,191100,326475340,13170,13170,13170,13170,0
20230802,191000,326475340,13170,13170,13170,13170,0
20230802,190900,326475340,13170,13170,13170,13170,0
20230802,190800,326475340,13170,13170,13170,13170,0
20230802,190700,326475340,13170,13170,13170,13170,0
20230802,190600,326475340,13170,13170,13170,13170,0
20230802,190500,326475340,13170,13170,13170,13170,0
20230802,190400,326475340,13170,13170,13170,13170,0
20230802,190300,326475340,13170,13170,13170,13170,0
20230802,190200,326475340,13170,13170,13170,13170,0
20230802,190100,326475340,13170,13170,13170,13170,0
20230802,190000,326475340,13170,13170,13170,13170,0
20230802,185900,326475340,13170,13170,13170,13170,0
20230802,185800,326475340,13170,13170,13170,13170,0
20230802,185700,326475340,13170,13170,13170,13170,0
20230802,185600,326475340,13170,13170,13170,13170,0
20230802,185500,326475340,13170,13170,13170,13170,409
20230802,185400,326475340,13170,13170,13170,13170,0
20230802,185300,326475340,13170,13170,13170,13170,0
20230802,185200,326475340,13170,13170,13170,13170,0
20230802,185100,326475340,13170,13170,13170,13170,0
20230802,185000,326475340,13170,13170,13170,13170,0
20230802,184900,326475340,13170,13170,13170,13170,0
20230802,184800,326475340,13170,13170,13170,13170,0
20230802,184700,326475340,13170,13170,13170,13170,0
20230802,184600,326475340,13170,13170,13170,13170,0
20230802,184500,326475340,13170,13170,13170,13170,0
20230802,184400,326475340,13170,13170,13170,13170,0
20230802,184300,326475340,13170,13170,13170,13170,0
20230802,184200,326475340,13170,13170,13170,13170,0
20230802,184100,326475340,13170,13170,13170,13170,0
20230802,184000,326475340,13170,13170,13170,13170,0
20230802,183900,326475340,13170,13170,13170,13170,0
20230802,183800,326475340,13170,13170,13170,13170,0
20230802,183700,326475340,13170,13170,13170,13170,0
20230802,183600,326475340,13170,13170,13170,13170,0
20230802,183500,326475340,13170,13170,13170,13170,0
20230802,183400,326475340,13170,13170,13170,13170,0
20230802,183300,326475340,13170,13170,13170,13170,0
20230802,183200,326475340,13170,13170,13170,13170,0
20230802,183100,326475340,13170,13170,13170,13170,0
20230802,183000,326475340,13170,13170,13170,13170,0
20230802,182900,326475340,13170,13170,13170,13170,0
20230802,182800,326475340,13170,13170,13170,13170,0
20230802,182700,326475340,13170,13170,13170,13170,0
20230802,182600,326475340,13170,13170,13170,13170,0
20230802,182500,326475340,13170,13170,13170,13170,409
20230802,182400,326475340,13170,13170,13170,13170,0
20230802,182300,326475340,13170,13170,13170,13170,0
20230802,182200,326475340,13170,13170,13170,13170,0
20230802,182100,326475340,13170,13170,13170,13170,0
20230802,182000,326475340,13170,13170,13170,13170,0
20230802,181900,326475340,13170,13170,13170,13170,0
20230802,181800,326475340,13170,13170,13170,13170,0
20230802,181700,326475340,13170,13170,13170,13170,0
20230802,181600,326475340,13170,13170,13170,13170,0
20230802,181500,326475340,13170,13170,13170,13170,0
20230802,181400,326475340,13170,13170,13170,13170,0
20230802,181300,326475340,13170,13170,13170,13170,0
20230802,181200,326475340,13170,13170,13170,13170,0
20230802,181100,326475340,13170,13170,13170,13170,0
20230802,181000,326475340,13170,13170,13170,13170,0
20230802,180900,326475340,13170,13170,13170,13170,0
20230802,180800,326475340,13170,13170,13170,13170,0
20230802,180700,326475340,13170,13170,13170,13170,0
20230802,180600,326475340,13170,13170,13170,13170,0
20230802,180500,326475340,13170,13170,13170,13170,0
20230802,180400,326475340,13170,13170,13170,13170,0
20230802,180300,326475340,13170,13170,13170,13170,0
20230802,180200,326475340,13170,13170,13170,13170,0
20230802,180100,326475340,13170,13170,13170,13170,0
20230802,180000,326475340,13170,13170,13170,13170,0
20230802,175900,326475340,13170,13170,13170,13170,0
20230802,175800,326475340,13170,13170,13170,13170,0
20230802,175700,326475340,13170,13170,13170,13170,0
20230802,175600,326475340,13170,13170,13170,13170,0
20230802,175500,326475340,13170,13170,13170,13170,409
20230802,175400,326475340,13170,13170,13170,13170,0
20230802,175300,326475340,13170,13170,13170,13170,0
20230802,175200,326475340,13170,13170,13170,13170,0
20230802,175100,326475340,13170,13170,13170,13170,0
20230802,175000,326475340,13170,13170,13170,13170,0
20230802,174900,326475340,13170,13170,13170,13170,0
20230802,174800,326475340,13170,13170,13170,13170,0
20230802,174700,326475340,13170,13170,13170,13170,0
20230802,174600,326475340,13170,13170,13170,13170,0
20230802,174500,326475340,13170,13170,13170,13170,0
20230802,174400,326475340,13170,13170,13170,13170,0
20230802,174300,326475340,13170,13170,13170,13170,0
20230802,174200,326475340,13170,13170,13170,13170,0
20230802,174100,326475340,13170,13170,13170,13170,0
20230802,174000,326475340,13170,13170,13170,13170,0
20230802,173900,326475340,13170,13170,13170,13170,0
20230802,173800,326475340,13170,13170,13170,13170,0
20230802,173700,326475340,13170,13170,13170,13170,0
20230802,173600,326475340,13170,13170,13170,13170,0
20230802,173500,326475340,13170,13170,13170,13170,0
20230802,173400,326475340,13170,13170,13170,13170,0
20230802,173300,326475340,13170,13170,13170,13170,0
20230802,173200,326475340,13170,13170,13170,13170,0
20230802,173100,326475340,13170,13170,13170,13170,0
20230802,173000,326475340,13170,13170,13170,13170,0
20230802,172900,326475340,13170,13170,13170,13170,0
20230802,172800,326475340,13170,13170,13170,13170,0
20230802,172700,326475340,13170,13170,13170,13170,0
20230802,172600,326475340,13170,13170,13170,13170,0
20230802,172500,326475340,13170,13170,13170,13170,409
20230802,172400,326475340,13170,13170,13170,13170,0
20230802,172300,326475340,13170,13170,13170,13170,0
20230802,172200,326475340,13170,13170,13170,13170,0
20230802,172100,326475340,13170,13170,13170,13170,0
20230802,172000,326475340,13170,13170,13170,13170,0
20230802,171900,326475340,13170,13170,13170,13170,0
20230802,171800,326475340,13170,13170,13170,13170,0
20230802,171700,326475340,13170,13170,13170,13170,0
20230802,171600,326475340,13170,13170,13170,13170,0
20230802,171500,326475340,13170,13170,13170,13170,0
20230802,171400,326475340,13170,13170,13170,13170,0
20230802,171300,326475340,13170,13170,13170,13170,0
20230802,171200,326475340,13170,13170,13170,13170,0
20230802,171100,326475340,13170,13170,13170,13170,0
20230802,171000,326475340,13170,13170,13170,13170,0
20230802,170900,326475340,13170,13170,13170,13170,0
20230802,170800,326475340,13170,13170,13170,13170,0
20230802,170700,326475340,13170,13170,13170,13170,0
20230802,170600,326475340,13170,13170,13170,13170,0
20230802,170500,326475340,13170,13170,13170,13170,0
20230802,170400,326475340,13170,13170,13170,13170,0
20230802,170300,326475340,13170,13170,13170,13170,0
20230802,170200,326475340,13170,13170,13170,13170,0
20230802,170100,326475340,13170,13170,13170,13170,0
20230802,170000,326475340,13170,13170,13170,13170,0
20230802,165900,326475340,13170,13170,13170,13170,0
20230802,165800,326475340,13170,13170,13170,13170,0
20230802,165700,326475340,13170,13170,13170,13170,0
20230802,165600,326475340,13170,13170,13170,13170,0
20230802,165500,326475340,13170,13170,13170,13170,409
20230802,165400,326475340,13170,13170,13170,13170,0
20230802,165300,326475340,13170,13170,13170,13170,0
20230802,165200,326475340,13170,13170,13170,13170,0
20230802,165100,326475340,13170,13170,13170,13170,0
20230802,165000,326475340,13170,13170,13170,13170,0
20230802,164900,326475340,13170,13170,13170,13170,0
20230802,164800,326475340,13170,13170,13170,13170,0
20230802,164700,326475340,13170,13170,13170,13170,0
20230802,164600,326475340,13170,13170,13170,13170,0
20230802,164500,326475340,13170,13170,13170,13170,0
20230802,164400,326475340,13170,13170,13170,13170,0
20230802,164300,326475340,13170,13170,13170,13170,0
20230802,164200,326475340,13170,13170,13170,13170,0
20230802,164100,326475340,13170,13170,13170,13170,0
20230802,164000,326475340,13170,13170,13170,13170,0
20230802,163900,326475340,13170,13170,13170,13170,0
20230802,163800,326475340,13170,13170,13170,13170,0
20230802,163700,326475340,13170,13170,13170,13170,0
20230802,163600,326475340,13170,13170,13170,13170,0
20230802,163500,326475340,13170,13170,13170,13170,0
20230802,163400,326475340,13170,13170,13170,13170,0
20230802,163300,326475340,13170,13170,13170,13170,0
20230802,163200,326475340,13170,13170,13170,13170,0
20230802,163100,326475340,13170,13170,13170,13170,0
20230802,163000,326475340,13170,13170,13170,13170,0
20230802,162900,326475340,13170,13170,13170,13170,0
20230802,162800,326475340,13170,13170,13170,13170,0
20230802,162700,326475340,13170,13170,13170,13170,0
20230802,162600,326475340,13170,13170,13170,13170,0
20230802,162500,326475340,13170,13170,13170,13170,409
20230802,162400,326475340,13170,13170,13170,13170,0
20230802,162300,326475340,13170,13170,13170,13170,0
20230802,162200,326475340,13170,13170,13170,13170,0
20230802,162100,326475340,13170,13170,13170,13170,0
20230802,162000,326475340,13170,13170,13170,13170,0
20230802,161900,326475340,13170,13170,13170,13170,0
20230802,161800,326475340,13170,13170,13170,13170,0
20230802,161700,326475340,13170,13170,13170,13170,0
20230802,161600,326475340,13170,13170,13170,13170,0
20230802,161500,326475340,13170,13170,13170,13170,0
20230802,161400,326475340,13170,13170,13170,13170,0
20230802,161300,326475340,13170,13170,13170,13170,0
20230802,161200,326475340,13170,13170,13170,13170,0
20230802,161100,326475340,13170,13170,13170,13170,0
20230802,161000,326475340,13170,13170,13170,13170,0
20230802,160900,326475340,13170,13170,13170,13170,0
20230802,160800,326475340,13170,13170,13170,13170,0
20230802,160700,326475340,13170,13170,13170,13170,0
20230802,160600,326475340,13170,13170,13170,13170,0
20230802,160500,326475340,13170,13170,13170,13170,0
20230802,160400,326475340,13170,13170,13170,13170,0
20230802,160300,326475340,13170,13170,13170,13170,0
20230802,160200,326475340,13170,13170,13170,13170,0
20230802,160100,326475340,13170,13170,13170,13170,0
20230802,160000,326475340,13170,13170,13170,13170,0
20230802,155900,326475340,13170,13170,13170,13170,0
20230802,155800,326475340,13170,13170,13170,13170,0
20230802,155700,326475340,13170,13170,13170,13170,0
20230802,155600,326475340,13170,13170,13170,13170,0
20230802,155500,326475340,13170,13170,13170,13170,409
20230802,155400,326475340,13170,13170,13170,13170,0
20230802,155300,326475340,13170,13170,13170,13170,0
20230802,155200,326475340,13170,13170,13170,13170,0
20230802,155100,326475340,13170,13170,13170,13170,0
20230802,155000,326475340,13170,13170,13170,13170,0
20230802,154900,326475340,13170,13170,13170,13170,0
20230802,154800,326475340,13170,13170,13170,13170,0
20230802,154700,326475340,13170,13170,13170,13170,0
20230802,154600,326475340,13170,13170,13170,13170,0
20230802,154500,326475340,13170,13170,13170,13170,0
20230802,154400,326475340,13170,13170,13170,13170,0
20230802,154300,326475340,13170,13170,13170,13170,0
20230802,154200,326475340,13170,13170,13170,13170,0
20230802,154100,326475340,13170,13170,13170,13170,0
20230802,154000,326475340,13170,13170,13170,13170,0
20230802,153900,326475340,13170,13170,13170,13170,0
20230802,153800,326475340,13170,13170,13170,13170,0
20230802,153700,326475340,13170,13170,13170,13170,0
20230802,153600,326475340,13170,13170,13170,13170,0
20230802,153500,326475340,13170,13170,13170,13170,0
20230802,153400,326475340,13170,13170,13170,13170,0
20230802,153300,326475340,13170,13170,13170,13170,0
20230802,153200,326475340,13170,13170,13170,13170,0
20230802,153100,326475340,13170,13170,13170,13170,0
20230802,153000,326475340,13170,13170,13170,13170,409
20230802,152900,321088810,13100,13100,13100,13100,0
20230802,152800,321088810,13100,13100,13100,13100,0
20230802,152700,321088810,13100,13100,13100,13100,0
20230802,152600,321088810,13100,13100,13100,13100,0
20230802,152500,321088810,13100,13100,13100,13100,0
20230802,152400,321088810,13100,13100,13100,13100,0
20230802,152300,321088810,13100,13100,13100,13100,0
20230802,152200,321088810,13100,13100,13100,13100,0
20230802,152100,321088810,13100,13100,13100,13100,0
20230802,152000,321088810,13100,13100,13100,13100,0
20230802,151900,321088810,13100,13110,13110,13100,483
20230802,151800,314757740,13110,13110,13110,13110,0
20230802,151700,314757740,13110,13110,13110,13110,1
20230802,151600,314744630,13120,13120,13120,13120,0
20230802,151500,314744630,13120,13140,13140,13120,1345
20230802,151400,297087470,13160,13160,13160,13160,0
20230802,151300,297087470,13160,13160,13160,13160,5
20230802,151200,297021670,13140,13140,13140,13140,0
20230802,151100,297021670,13140,13140,13140,13140,0
20230802,151000,297021670,13140,13140,13140,13140,1
20230802,150900,297008530,13160,13160,13160,13160,1
20230802,150800,296995370,13140,13140,13140,13140,0
20230802,150700,296995370,13140,13140,13140,13140,88
20230802,150600,295839050,13150,13150,13150,13150,0
20230802,150500,295839050,13150,13150,13150,13150,1
20230802,150400,295825900,13150,13150,13150,13150,0
20230802,150300,295825900,13150,13150,13150,13150,5
20230802,150200,295760150,13140,13140,13140,13140,1
20230802,150100,295747010,13160,13160,13160,13160,0
20230802,150000,295747010,13160,13160,13160,13160,17
20230802,145900,295523290,13160,13160,13160,13160,1
20230802,145800,295510130,13160,13160,13160,13160,4
20230802,145700,295457490,13160,13160,13160,13160,0
20230802,145600,295457490,13160,13160,13160,13160,5
20230802,145500,295391690,13160,13160,13160,13160,0
20230802,145400,295391690,13160,13160,13160,13160,4
20230802,145300,295339050,13160,13160,13160,13160,2
20230802,145200,295312730,13160,13140,13160,13140,116
20230802,145100,293788390,13160,13160,13160,13160,1
20230802,145000,293775230,13160,13140,13160,13140,62
20230802,144900,292960450,13160,13160,13160,13160,5
20230802,144800,292894650,13150,13150,13150,13150,0
20230802,144700,292894650,13150,13150,13150,13140,86
20230802,144600,291764550,13150,13150,13150,13150,0
20230802,144500,291764550,13150,13150,13150,13150,7
20230802,144400,291672500,13150,13150,13150,13150,0
20230802,144300,291672500,13150,13150,13150,13150,5
20230802,144200,291606750,13150,13150,13150,13150,157
20230802,144100,289542200,13150,13150,13150,13150,6
20230802,144000,289463300,13150,13150,13150,13150,5
20230802,143900,289397550,13150,13150,13150,13150,1
20230802,143800,289384400,13150,13150,13150,13150,3
20230802,143700,289344950,13160,13160,13160,13160,0
20230802,143600,289344950,13160,13150,13160,13150,9
20230802,143500,289226580,13160,13160,13160,13160,0
20230802,143400,289226580,13160,13140,13160,13140,40
20230802,143300,288700880,13140,13140,13140,13140,17
20230802,143200,288477500,13170,13170,13170,13170,5
20230802,143100,288411650,13170,13170,13170,13170,0
20230802,143000,288411650,13170,13170,13170,13170,3
20230802,142900,288372140,13170,13170,13170,13170,6
20230802,142800,288293120,13150,13150,13150,13150,0
20230802,142700,288293120,13150,13170,13170,13150,29
20230802,142600,287911690,13150,13160,13160,13150,278
20230802,142500,284255950,13170,13170,13180,13170,38
20230802,142400,283755450,13170,13170,13170,13170,1
20230802,142300,283742280,13170,13170,13170,13170,6
20230802,142200,283663260,13170,13170,13170,13170,0
20230802,142100,283663260,13170,13170,13170,13170,3
20230802,142000,283623750,13180,13180,13180,13180,5
20230802,141900,283557850,13180,13180,13180,13180,0
20230802,141800,283557850,13180,13180,13180,13180,8
20230802,141700,283452410,13180,13180,13180,13180,0
20230802,141600,283452410,13180,13180,13180,13180,5
20230802,141500,283386510,13180,13160,13180,13160,10
20230802,141400,283254870,13180,13180,13180,13180,5
20230802,141300,283188970,13180,13180,13180,13180,0
20230802,141200,283188970,13180,13180,13180,13150,218
20230802,141100,280322090,13140,13180,13180,13140,5
20230802,141000,280256350,13180,13170,13180,13140,643
20230802,140900,271803380,13180,13180,13180,13180,4
20230802,140800,271750660,13170,13170,13170,13170,4
20230802,140700,271697980,13190,13190,13190,13190,6
20230802,140600,271618840,13190,13190,13190,13190,0
20230802,140500,271618840,13190,13190,13190,13190,4
20230802,140400,271566080,13190,13190,13190,13190,0
20230802,140300,271566080,13190,13190,13190,13190,4
20230802,140200,271513320,13190,13190,13190,13190,1
20230802,140100,271500130,13190,13190,13190,13190,4
20230802,140000,271447370,13190,13190,13190,13190,62
20230802,135900,270629590,13190,13190,13190,13190,0
20230802,135800,270629590,13190,13190,13190,13190,7
20230802,135700,270537260,13190,13190,13190,13190,1
20230802,135600,270524070,13190,13190,13190,13190,5
20230802,135500,270458120,13190,13190,13190,13190,0
20230802,135400,270458120,13190,13190,13190,13190,3
20230802,135300,270418550,13150,13110,13150,13110,457
20230802,135200,264413360,13120,13150,13150,13120,447
20230802,135100,258539940,13160,13160,13160,13160,9
20230802,135000,258421500,13190,13190,13190,13190,3
20230802,134900,258381930,13200,13200,13200,13160,103
20230802,134800,257026250,13160,13160,13160,13160,0
20230802,134700,257026250,13160,13220,13220,13160,373
20230802,134600,252115080,13220,13220,13220,13220,0
20230802,134500,252115080,13220,13220,13220,13220,3
20230802,134400,252075420,13220,13220,13220,13220,1
20230802,134300,252062200,13220,13220,13220,13220,4
20230802,134200,252009320,13220,13220,13220,13220,0
20230802,134100,252009320,13220,13170,13220,13170,6
20230802,134000,251930100,13220,13220,13220,13220,5
20230802,133900,251864000,13220,13220,13220,13220,1
20230802,133800,251850780,13220,13220,13220,13180,107
20230802,133700,250440400,13220,13220,13220,13220,0
20230802,133600,250440400,13220,13220,13220,13220,6
20230802,133500,250361080,13180,13220,13220,13180,106
20230802,133400,248963960,13180,13220,13220,13180,3014
20230802,133300,209221450,13220,13220,13220,13220,0
20230802,133200,209221450,13220,13220,13220,13220,14
20230802,133100,209036370,13220,13220,13220,13220,1
20230802,133000,209023150,13220,13220,13220,13220,7
20230802,132900,208930610,13220,13220,13220,13220,4
20230802,132800,208877730,13200,13200,13200,13200,490
20230802,132700,202409730,13210,13230,13230,13210,1735
20230802,132600,179490280,13230,13230,13230,13230,1
20230802,132500,179477050,13240,13240,13240,13240,4
20230802,132400,179424090,13210,13210,13210,13210,10
20230802,132300,179291990,13240,13240,13240,13230,4
20230802,132200,179239040,13230,13230,13230,13230,19
20230802,132100,178987670,13210,13220,13230,13210,24
20230802,132000,178670500,13210,13240,13240,13210,105
20230802,131900,177283300,13220,13240,13240,13220,415
20230802,131800,171791520,13250,13240,13250,13240,105
20230802,131700,170401310,13240,13240,13240,13240,0
20230802,131600,170401310,13240,13240,13240,13240,4
20230802,131500,170348350,13240,13240,13240,13240,1
20230802,131400,170335110,13240,13240,13240,13240,4
20230802,131300,170282150,13240,13240,13240,13240,1
20230802,131200,170268910,13230,13240,13240,13230,99
20230802,131100,168958330,13240,13240,13240,13240,0
20230802,131000,168958330,13240,13240,13240,13240,4
20230802,130900,168905370,13240,13250,13250,13240,5
20230802,130800,168839130,13230,13230,13230,13230,0
20230802,130700,168839130,13230,13250,13250,13230,142
20230802,130600,166960390,13250,13250,13250,13250,1
20230802,130500,166947140,13230,13250,13250,13230,7
20230802,130400,166854410,13250,13250,13250,13250,1
20230802,130300,166841160,13250,13250,13250,13250,6
20230802,130200,166761660,13250,13250,13250,13250,8
20230802,130100,166655660,13240,13240,13240,13240,3
20230802,130000,166615940,13240,13240,13240,13240,6
20230802,125900,166536500,13240,13240,13240,13240,5
20230802,125800,166470300,13240,13240,13240,13230,20
20230802,125700,166205560,13240,13240,13240,13240,16
20230802,125600,165993720,13240,13220,13240,13220,23
20230802,125500,165689580,13240,13240,13240,13240,1
20230802,125400,165676340,13240,13240,13240,13240,5
20230802,125300,165610140,13240,13240,13240,13240,0
20230802,125200,165610140,13240,13240,13240,13240,3
20230802,125100,165570420,13210,13240,13240,13210,1001
20230802,125000,152341260,13230,13250,13250,13230,80
20230802,124900,151282780,13250,13250,13250,13230,11
20230802,124800,151137170,13250,13250,13250,13250,2
20230802,124700,151110670,13250,13250,13250,13250,4
20230802,124600,151057670,13250,13250,13250,13250,0
20230802,124500,151057670,13250,13250,13250,13250,4
20230802,124400,151004670,13250,13250,13250,13250,1
20230802,124300,150991420,13240,13240,13240,13240,5
20230802,124200,150925220,13230,13230,13230,13230,1
20230802,124100,150911990,13240,13240,13240,13240,3
20230802,124000,150872270,13240,13240,13240,13240,4
20230802,123900,150819310,13240,13240,13240,13240,1
20230802,123800,150806070,13240,13240,13240,13240,4
20230802,123700,150753110,13240,13240,13240,13240,0
20230802,123600,150753110,13240,13230,13240,13230,12
20230802,123500,150594310,13250,13250,13250,13250,1
20230802,123400,150581060,13250,13240,13250,13240,6
20230802,123300,150501590,13240,13240,13240,13240,79
20230802,123200,149455630,13240,13240,13240,13240,4
20230802,123100,149402670,13240,13240,13240,13240,0
20230802,123000,149402670,13240,13240,13240,13240,6
20230802,122900,149323230,13240,13240,13240,13240,4
20230802,122800,149270270,13240,13240,13240,13240,4
20230802,122700,149217310,13240,13240,13240,13240,6
20230802,122600,149137870,13240,13240,13240,13240,1
20230802,122500,149124630,13240,13240,13240,13240,3
20230802,122400,149084910,13220,13240,13240,13220,11
20230802,122300,148939290,13240,13240,13240,13240,4
20230802,122200,148886330,13240,13240,13240,13240,1
20230802,122100,148873090,13240,13240,13240,13210,10
20230802,122000,148740720,13240,13240,13240,13240,5
20230802,121900,148674520,13220,13220,13220,13220,124
20230802,121800,147035240,13220,13220,13220,13220,8
20230802,121700,146929480,13220,13240,13240,13220,81
20230802,121600,145858640,13240,13240,13240,13240,4
20230802,121500,145805680,13220,13230,13240,13220,47
20230802,121400,145183700,13240,13240,13240,13240,4
20230802,121300,145130740,13240,13240,13240,13240,1
20230802,121200,145117500,13240,13240,13240,13240,3
20230802,121100,145077780,13240,13240,13240,13240,1
20230802,121000,145064540,13240,13240,13240,13240,5
20230802,120900,144998340,13220,13220,13220,13220,4
20230802,120800,144945460,13220,13250,13250,13220,148
20230802,120700,142988670,13230,13240,13240,13230,21
20230802,120600,142710700,13240,13240,13240,13240,0
20230802,120500,142710700,13240,13240,13240,13240,4
20230802,120400,142657740,13240,13240,13240,13240,1
20230802,120300,142644500,13240,13240,13240,13240,4
20230802,120200,142591540,13240,13240,13240,13240,0
20230802,120100,142591540,13240,13240,13240,13240,4
20230802,120000,142538580,13240,13240,13240,13240,6
20230802,115900,142459140,13220,13220,13220,13220,68
20230802,115800,141560180,13220,13220,13220,13220,2
20230802,115700,141533740,13220,13220,13220,13220,0
20230802,115600,141533740,13220,13220,13220,13220,0
20230802,115500,141533740,13220,13220,13220,13220,0
20230802,115400,141533740,13220,13220,13220,13220,0
20230802,115300,141533740,13220,13220,13220,13220,0
20230802,115200,141533740,13220,13220,13220,13220,0
20230802,115100,141533740,13220,13220,13220,13220,1
20230802,115000,141520520,13240,13240,13240,13240,0
20230802,114900,141520520,13240,13250,13250,13240,16
20230802,114800,141308640,13260,13260,13260,13260,0
20230802,114700,141308640,13260,13260,13260,13260,0
20230802,114600,141308640,13260,13260,13260,13260,0
20230802,114500,141308640,13260,13260,13260,13260,2
20230802,114400,141282120,13250,13250,13250,13250,0
20230802,114300,141282120,13250,13250,13250,13250,0
20230802,114200,141282120,13250,13250,13250,13250,0
20230802,114100,141282120,13250,13250,13250,13250,9
20230802,114000,141162870,13210,13260,13260,13210,520
20230802,113900,134292890,13230,13260,13260,13230,44
20230802,113800,133710560,13240,13240,13240,13240,4
20230802,113700,133657600,13240,13260,13260,13230,128
20230802,113600,131962660,13220,13220,13220,13220,0
20230802,113500,131962660,13220,13220,13220,13220,21
20230802,113400,131685040,13210,13210,13210,13210,0
20230802,113300,131685040,13210,13260,13260,13210,330
20230802,113200,127321460,13260,13260,13260,13260,1
20230802,113100,127308200,13230,13230,13230,13230,0
20230802,113000,127308200,13230,13230,13230,13230,0
20230802,112900,127308200,13230,13230,13230,13230,0
20230802,112800,127308200,13230,13230,13230,13230,3
20230802,112700,127268510,13230,13230,13230,13230,2
20230802,112600,127242050,13230,13240,13240,13230,79
20230802,112500,126196110,13240,13240,13240,13240,0
20230802,112400,126196110,13240,13240,13240,13240,0
20230802,112300,126196110,13240,13270,13270,13240,105
20230802,112200,124803860,13270,13270,13270,13270,0
20230802,112100,124803860,13270,13270,13270,13270,0
20230802,112000,124803860,13270,13270,13270,13270,9
20230802,111900,124684430,13270,13290,13290,13270,88
20230802,111800,123515170,13290,13270,13290,13270,24
20230802,111700,123196470,13270,13270,13270,13270,0
20230802,111600,123196470,13270,13280,13280,13270,16
20230802,111500,122984070,13280,13310,13310,13280,31
20230802,111400,122572360,13280,13280,13280,13280,200
20230802,111300,119916360,13270,13270,13270,13270,0
20230802,111200,119916360,13270,13270,13270,13270,0
20230802,111100,119916360,13270,13270,13270,13270,10
20230802,111000,119783660,13270,13270,13270,13270,0
20230802,110900,119783660,13270,13250,13270,13250,63
20230802,110800,118948510,13250,13260,13260,13250,110
20230802,110700,117490990,13260,13260,13260,13260,0
20230802,110600,117490990,13260,13260,13260,13260,0
20230802,110500,117490990,13260,13260,13260,13260,0
20230802,110400,117490990,13260,13260,13260,13260,14
20230802,110300,117305350,13260,13260,13260,13260,0
20230802,110200,117305350,13260,13270,13270,13260,71
20230802,110100,116363330,13280,13280,13280,13280,11
20230802,110000,116217250,13290,13290,13290,13290,6
20230802,105900,116137510,13280,13280,13280,13280,0
20230802,105800,116137510,13280,13280,13280,13280,0
20230802,105700,116137510,13280,13280,13280,13280,0
20230802,105600,116137510,13280,13300,13300,13280,3
20230802,105500,116097630,13300,13300,13300,13300,189
20230802,105400,113583930,13300,13300,13300,13300,1
20230802,105300,113570630,13300,13300,13300,13300,237
20230802,105200,110418530,13330,13330,13330,13330,1
20230802,105100,110405200,13300,13300,13300,13300,299
20230802,105000,106428500,13300,13300,13300,13300,1
20230802,104900,106415200,13280,13280,13280,13280,0
20230802,104800,106415200,13280,13290,13290,13280,35
20230802,104700,105950340,13300,13280,13300,13280,279
20230802,104600,102244820,13280,13260,13280,13260,389
20230802,104500,97084510,13260,13260,13260,13260,0
20230802,104400,97084510,13260,13260,13260,13260,1
20230802,104300,97071250,13240,13240,13240,13240,8
20230802,104200,96965330,13260,13260,13260,13260,0
20230802,104100,96965330,13260,13260,13260,13260,0
20230802,104000,96965330,13260,13260,13260,13260,0
20230802,103900,96965330,13260,13260,13260,13260,0
20230802,103800,96965330,13260,13260,13260,13260,0
20230802,103700,96965330,13260,13260,13260,13260,0
20230802,103600,96965330,13260,13260,13260,13260,0
20230802,103500,96965330,13260,13250,13260,13250,480
20230802,103400,90601520,13250,13250,13250,13250,0
20230802,103300,90601520,13250,13250,13250,13250,1
20230802,103200,90588270,13260,13260,13260,13260,0
20230802,103100,90588270,13260,13260,13260,13260,5
20230802,103000,90521970,13260,13260,13260,13260,0
20230802,102900,90521970,13260,13260,13260,13260,0
20230802,102800,90521970,13260,13260,13260,13260,10
20230802,102700,90389370,13260,13260,13260,13260,0
20230802,102600,90389370,13260,13260,13260,13260,1
20230802,102500,90376110,13220,13220,13220,13220,0
20230802,102400,90376110,13220,13220,13220,13220,0
20230802,102300,90376110,13220,13220,13220,13220,0
20230802,102200,90376110,13220,13220,13220,13220,0
20230802,102100,90376110,13220,13260,13260,13220,16
20230802,102000,90164190,13260,13260,13260,13260,0
20230802,101900,90164190,13260,13260,13260,13260,10
20230802,101800,90031590,13260,13260,13260,13260,2
20230802,101700,90005070,13260,13260,13260,13260,0
20230802,101600,90005070,13260,13260,13260,13260,0
20230802,101500,90005070,13260,13250,13260,13200,5
20230802,101400,89938910,13200,13200,13200,13200,33
20230802,101300,89503310,13210,13190,13210,13190,443
20230802,101200,83656210,13190,13230,13230,13190,734
20230802,101100,73964870,13240,13240,13240,13240,8
20230802,101000,73858950,13250,13250,13250,13250,0
20230802,100900,73858950,13250,13250,13250,13250,8
20230802,100800,73752950,13250,13250,13250,13250,64
20230802,100700,72904950,13260,13260,13260,13260,190
20230802,100600,70385550,13260,13260,13260,13260,443
20230802,100500,64511370,13270,13270,13270,13270,0
20230802,100400,64511370,13270,13270,13270,13270,5
20230802,100300,64445020,13280,13280,13280,13280,0
20230802,100200,64445020,13280,13280,13280,13280,0
20230802,100100,64445020,13280,13280,13280,13280,0
20230802,100000,64445020,13280,13280,13280,13280,1
20230802,095900,64431740,13280,13280,13280,13280,11
20230802,095800,64285660,13260,13260,13260,13260,2
20230802,095700,64259140,13280,13280,13280,13280,456
20230802,095600,58203460,13280,13290,13290,13260,717
20230802,095500,48681410,13330,13290,13330,13290,13
20230802,095400,48508600,13290,13290,13290,13290,13
20230802,095300,48335830,13290,13290,13290,13290,1
20230802,095200,48322540,13290,13290,13290,13290,0
20230802,095100,48322540,13290,13290,13290,13290,0
20230802,095000,48322540,13290,13290,13290,13290,0
20230802,094900,48322540,13290,13290,13290,13290,5
20230802,094800,48256090,13260,13260,13260,13260,0
20230802,094700,48256090,13260,13270,13270,13260,83
20230802,094600,47155040,13300,13300,13300,13300,0
20230802,094500,47155040,13300,13320,13320,13300,297
20230802,094400,43203670,13340,13340,13340,13340,0
20230802,094300,43203670,13340,13340,13340,13340,0
20230802,094200,43203670,13340,13340,13340,13340,2
20230802,094100,43176990,13340,13340,13340,13340,0
20230802,094000,43176990,13340,13340,13340,13340,0
20230802,093900,43176990,13340,13340,13340,13340,0
20230802,093800,43176990,13340,13340,13340,13340,1
20230802,093700,43163650,13320,13270,13320,13270,851
20230802,093600,31848710,13270,13270,13270,13270,2
20230802,093500,31822170,13270,13270,13270,13270,2
20230802,093400,31795630,13280,13280,13280,13280,0
20230802,093300,31795630,13280,13280,13280,13250,62
20230802,093200,30973850,13280,13280,13280,13280,1
20230802,093100,30960570,13290,13270,13290,13270,172
20230802,093000,28675110,13270,13270,13280,13260,25
20230802,092900,28343450,13270,13270,13270,13270,0
20230802,092800,28343450,13270,13270,13270,13270,0
20230802,092700,28343450,13270,13270,13270,13270,0
20230802,092600,28343450,13270,13260,13270,13250,175
20230802,092500,26023640,13270,13270,13270,13270,8
20230802,092400,25917480,13290,13290,13290,13290,46
20230802,092300,25306140,13260,13260,13260,13260,78
20230802,092200,24271860,13260,13260,13260,13260,5
20230802,092100,24205560,13220,13250,13250,13220,200
20230802,092000,21560840,13250,13250,13250,13250,0
20230802,091900,21560840,13250,13250,13250,13250,56
20230802,091800,20818840,13240,13240,13240,13240,2
20230802,091700,20792360,13220,13230,13230,13220,16
20230802,091600,20580830,13200,13200,13200,13200,64
20230802,091500,19736030,13190,13180,13200,13180,292
20230802,091400,15886850,13190,13220,13220,13190,69
20230802,091300,14976260,13210,13230,13230,13210,24
20230802,091200,14658950,13230,13260,13260,13230,202
20230802,091100,11982630,13260,13260,13260,13260,5
20230802,091000,11916330,13250,13250,13280,13250,26
20230802,090900,11571800,13250,13300,13300,13250,56
20230802,090800,10827930,13270,13300,13300,13270,398
20230802,090700,5539220,13310,13310,13310,13310,12
20230802,090600,5379500,13320,13320,13320,13320,0
20230802,090500,5379500,13320,13320,13320,13320,0
20230802,090400,5379500,13320,13320,13320,13320,1
20230802,090300,5366180,13320,13340,13340,13320,25
20230802,090200,5032970,13340,13340,13340,13340,7
20230802,090100,4939590,13340,13370,13370,13330,88
20230802,090000,3764760,13360,13350,13360,13350,282