KissMeData/404990/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,205500,218723815,3110,3110,3110,3110,239
20230802,205400,218723815,3110,3110,3110,3110,0
20230802,205300,218723815,3110,3110,3110,3110,0
20230802,205200,218723815,3110,3110,3110,3110,0
20230802,205100,218723815,3110,3110,3110,3110,0
20230802,205000,218723815,3110,3110,3110,3110,0
20230802,204900,218723815,3110,3110,3110,3110,0
20230802,204800,218723815,3110,3110,3110,3110,0
20230802,204700,218723815,3110,3110,3110,3110,0
20230802,204600,218723815,3110,3110,3110,3110,0
20230802,204500,218723815,3110,3110,3110,3110,0
20230802,204400,218723815,3110,3110,3110,3110,0
20230802,204300,218723815,3110,3110,3110,3110,0
20230802,204200,218723815,3110,3110,3110,3110,0
20230802,204100,218723815,3110,3110,3110,3110,0
20230802,204000,218723815,3110,3110,3110,3110,0
20230802,203900,218723815,3110,3110,3110,3110,0
20230802,203800,218723815,3110,3110,3110,3110,0
20230802,203700,218723815,3110,3110,3110,3110,0
20230802,203600,218723815,3110,3110,3110,3110,0
20230802,203500,218723815,3110,3110,3110,3110,0
20230802,203400,218723815,3110,3110,3110,3110,0
20230802,203300,218723815,3110,3110,3110,3110,0
20230802,203200,218723815,3110,3110,3110,3110,0
20230802,203100,218723815,3110,3110,3110,3110,0
20230802,203000,218723815,3110,3110,3110,3110,0
20230802,202900,218723815,3110,3110,3110,3110,0
20230802,202800,218723815,3110,3110,3110,3110,0
20230802,202700,218723815,3110,3110,3110,3110,0
20230802,202600,218723815,3110,3110,3110,3110,0
20230802,202500,218723815,3110,3110,3110,3110,239
20230802,202400,218723815,3110,3110,3110,3110,0
20230802,202300,218723815,3110,3110,3110,3110,0
20230802,202200,218723815,3110,3110,3110,3110,0
20230802,202100,218723815,3110,3110,3110,3110,0
20230802,202000,218723815,3110,3110,3110,3110,0
20230802,201900,218723815,3110,3110,3110,3110,0
20230802,201800,218723815,3110,3110,3110,3110,0
20230802,201700,218723815,3110,3110,3110,3110,0
20230802,201600,218723815,3110,3110,3110,3110,0
20230802,201500,218723815,3110,3110,3110,3110,0
20230802,201400,218723815,3110,3110,3110,3110,0
20230802,201300,218723815,3110,3110,3110,3110,0
20230802,201200,218723815,3110,3110,3110,3110,0
20230802,201100,218723815,3110,3110,3110,3110,0
20230802,201000,218723815,3110,3110,3110,3110,0
20230802,200900,218723815,3110,3110,3110,3110,0
20230802,200800,218723815,3110,3110,3110,3110,0
20230802,200700,218723815,3110,3110,3110,3110,0
20230802,200600,218723815,3110,3110,3110,3110,0
20230802,200500,218723815,3110,3110,3110,3110,0
20230802,200400,218723815,3110,3110,3110,3110,0
20230802,200300,218723815,3110,3110,3110,3110,0
20230802,200200,218723815,3110,3110,3110,3110,0
20230802,200100,218723815,3110,3110,3110,3110,0
20230802,200000,218723815,3110,3110,3110,3110,0
20230802,195900,218723815,3110,3110,3110,3110,0
20230802,195800,218723815,3110,3110,3110,3110,0
20230802,195700,218723815,3110,3110,3110,3110,0
20230802,195600,218723815,3110,3110,3110,3110,0
20230802,195500,218723815,3110,3110,3110,3110,239
20230802,195400,218723815,3110,3110,3110,3110,0
20230802,195300,218723815,3110,3110,3110,3110,0
20230802,195200,218723815,3110,3110,3110,3110,0
20230802,195100,218723815,3110,3110,3110,3110,0
20230802,195000,218723815,3110,3110,3110,3110,0
20230802,194900,218723815,3110,3110,3110,3110,0
20230802,194800,218723815,3110,3110,3110,3110,0
20230802,194700,218723815,3110,3110,3110,3110,0
20230802,194600,218723815,3110,3110,3110,3110,0
20230802,194500,218723815,3110,3110,3110,3110,0
20230802,194400,218723815,3110,3110,3110,3110,0
20230802,194300,218723815,3110,3110,3110,3110,0
20230802,194200,218723815,3110,3110,3110,3110,0
20230802,194100,218723815,3110,3110,3110,3110,0
20230802,194000,218723815,3110,3110,3110,3110,0
20230802,193900,218723815,3110,3110,3110,3110,0
20230802,193800,218723815,3110,3110,3110,3110,0
20230802,193700,218723815,3110,3110,3110,3110,0
20230802,193600,218723815,3110,3110,3110,3110,0
20230802,193500,218723815,3110,3110,3110,3110,0
20230802,193400,218723815,3110,3110,3110,3110,0
20230802,193300,218723815,3110,3110,3110,3110,0
20230802,193200,218723815,3110,3110,3110,3110,0
20230802,193100,218723815,3110,3110,3110,3110,0
20230802,193000,218723815,3110,3110,3110,3110,0
20230802,192900,218723815,3110,3110,3110,3110,0
20230802,192800,218723815,3110,3110,3110,3110,0
20230802,192700,218723815,3110,3110,3110,3110,0
20230802,192600,218723815,3110,3110,3110,3110,0
20230802,192500,218723815,3110,3110,3110,3110,239
20230802,192400,218723815,3110,3110,3110,3110,0
20230802,192300,218723815,3110,3110,3110,3110,0
20230802,192200,218723815,3110,3110,3110,3110,0
20230802,192100,218723815,3110,3110,3110,3110,0
20230802,192000,218723815,3110,3110,3110,3110,0
20230802,191900,218723815,3110,3110,3110,3110,0
20230802,191800,218723815,3110,3110,3110,3110,0
20230802,191700,218723815,3110,3110,3110,3110,0
20230802,191600,218723815,3110,3110,3110,3110,0
20230802,191500,218723815,3110,3110,3110,3110,0
20230802,191400,218723815,3110,3110,3110,3110,0
20230802,191300,218723815,3110,3110,3110,3110,0
20230802,191200,218723815,3110,3110,3110,3110,0
20230802,191100,218723815,3110,3110,3110,3110,0
20230802,191000,218723815,3110,3110,3110,3110,0
20230802,190900,218723815,3110,3110,3110,3110,0
20230802,190800,218723815,3110,3110,3110,3110,0
20230802,190700,218723815,3110,3110,3110,3110,0
20230802,190600,218723815,3110,3110,3110,3110,0
20230802,190500,218723815,3110,3110,3110,3110,0
20230802,190400,218723815,3110,3110,3110,3110,0
20230802,190300,218723815,3110,3110,3110,3110,0
20230802,190200,218723815,3110,3110,3110,3110,0
20230802,190100,218723815,3110,3110,3110,3110,0
20230802,190000,218723815,3110,3110,3110,3110,0
20230802,185900,218723815,3110,3110,3110,3110,0
20230802,185800,218723815,3110,3110,3110,3110,0
20230802,185700,218723815,3110,3110,3110,3110,0
20230802,185600,218723815,3110,3110,3110,3110,0
20230802,185500,218723815,3110,3110,3110,3110,239
20230802,185400,218723815,3110,3110,3110,3110,0
20230802,185300,218723815,3110,3110,3110,3110,0
20230802,185200,218723815,3110,3110,3110,3110,0
20230802,185100,218723815,3110,3110,3110,3110,0
20230802,185000,218723815,3110,3110,3110,3110,0
20230802,184900,218723815,3110,3110,3110,3110,0
20230802,184800,218723815,3110,3110,3110,3110,0
20230802,184700,218723815,3110,3110,3110,3110,0
20230802,184600,218723815,3110,3110,3110,3110,0
20230802,184500,218723815,3110,3110,3110,3110,0
20230802,184400,218723815,3110,3110,3110,3110,0
20230802,184300,218723815,3110,3110,3110,3110,0
20230802,184200,218723815,3110,3110,3110,3110,0
20230802,184100,218723815,3110,3110,3110,3110,0
20230802,184000,218723815,3110,3110,3110,3110,0
20230802,183900,218723815,3110,3110,3110,3110,0
20230802,183800,218723815,3110,3110,3110,3110,0
20230802,183700,218723815,3110,3110,3110,3110,0
20230802,183600,218723815,3110,3110,3110,3110,0
20230802,183500,218723815,3110,3110,3110,3110,0
20230802,183400,218723815,3110,3110,3110,3110,0
20230802,183300,218723815,3110,3110,3110,3110,0
20230802,183200,218723815,3110,3110,3110,3110,0
20230802,183100,218723815,3110,3110,3110,3110,0
20230802,183000,218723815,3110,3110,3110,3110,0
20230802,182900,218723815,3110,3110,3110,3110,0
20230802,182800,218723815,3110,3110,3110,3110,0
20230802,182700,218723815,3110,3110,3110,3110,0
20230802,182600,218723815,3110,3110,3110,3110,0
20230802,182500,218723815,3110,3110,3110,3110,239
20230802,182400,218723815,3110,3110,3110,3110,0
20230802,182300,218723815,3110,3110,3110,3110,0
20230802,182200,218723815,3110,3110,3110,3110,0
20230802,182100,218723815,3110,3110,3110,3110,0
20230802,182000,218723815,3110,3110,3110,3110,0
20230802,181900,218723815,3110,3110,3110,3110,0
20230802,181800,218723815,3110,3110,3110,3110,0
20230802,181700,218723815,3110,3110,3110,3110,0
20230802,181600,218723815,3110,3110,3110,3110,0
20230802,181500,218723815,3110,3110,3110,3110,0
20230802,181400,218723815,3110,3110,3110,3110,0
20230802,181300,218723815,3110,3110,3110,3110,0
20230802,181200,218723815,3110,3110,3110,3110,0
20230802,181100,218723815,3110,3110,3110,3110,0
20230802,181000,218723815,3110,3110,3110,3110,0
20230802,180900,218723815,3110,3110,3110,3110,0
20230802,180800,218723815,3110,3110,3110,3110,0
20230802,180700,218723815,3110,3110,3110,3110,0
20230802,180600,218723815,3110,3110,3110,3110,0
20230802,180500,218723815,3110,3110,3110,3110,0
20230802,180400,218723815,3110,3110,3110,3110,0
20230802,180300,218723815,3110,3110,3110,3110,0
20230802,180200,218723815,3110,3110,3110,3110,0
20230802,180100,218723815,3110,3110,3110,3110,0
20230802,180000,218723815,3110,3110,3110,3110,0
20230802,175900,218723815,3110,3110,3110,3110,0
20230802,175800,218723815,3110,3110,3110,3110,0
20230802,175700,218723815,3110,3110,3110,3110,0
20230802,175600,218723815,3110,3110,3110,3110,0
20230802,175500,218723815,3110,3110,3110,3110,239
20230802,175400,218723815,3110,3110,3110,3110,0
20230802,175300,218723815,3110,3110,3110,3110,0
20230802,175200,218723815,3110,3110,3110,3110,0
20230802,175100,218723815,3110,3110,3110,3110,0
20230802,175000,218723815,3110,3110,3110,3110,0
20230802,174900,218723815,3110,3110,3110,3110,0
20230802,174800,218723815,3110,3110,3110,3110,0
20230802,174700,218723815,3110,3110,3110,3110,0
20230802,174600,218723815,3110,3110,3110,3110,0
20230802,174500,218723815,3110,3110,3110,3110,0
20230802,174400,218723815,3110,3110,3110,3110,0
20230802,174300,218723815,3110,3110,3110,3110,0
20230802,174200,218723815,3110,3110,3110,3110,0
20230802,174100,218723815,3110,3110,3110,3110,0
20230802,174000,218723815,3110,3110,3110,3110,0
20230802,173900,218723815,3110,3110,3110,3110,0
20230802,173800,218723815,3110,3110,3110,3110,0
20230802,173700,218723815,3110,3110,3110,3110,0
20230802,173600,218723815,3110,3110,3110,3110,0
20230802,173500,218723815,3110,3110,3110,3110,0
20230802,173400,218723815,3110,3110,3110,3110,0
20230802,173300,218723815,3110,3110,3110,3110,0
20230802,173200,218723815,3110,3110,3110,3110,0
20230802,173100,218723815,3110,3110,3110,3110,0
20230802,173000,218723815,3110,3110,3110,3110,0
20230802,172900,218723815,3110,3110,3110,3110,0
20230802,172800,218723815,3110,3110,3110,3110,0
20230802,172700,218723815,3110,3110,3110,3110,0
20230802,172600,218723815,3110,3110,3110,3110,0
20230802,172500,218723815,3110,3110,3110,3110,239
20230802,172400,218723815,3110,3110,3110,3110,0
20230802,172300,218723815,3110,3110,3110,3110,0
20230802,172200,218723815,3110,3110,3110,3110,0
20230802,172100,218723815,3110,3110,3110,3110,0
20230802,172000,218723815,3110,3110,3110,3110,0
20230802,171900,218723815,3110,3110,3110,3110,0
20230802,171800,218723815,3110,3110,3110,3110,0
20230802,171700,218723815,3110,3110,3110,3110,0
20230802,171600,218723815,3110,3110,3110,3110,0
20230802,171500,218723815,3110,3110,3110,3110,0
20230802,171400,218723815,3110,3110,3110,3110,0
20230802,171300,218723815,3110,3110,3110,3110,0
20230802,171200,218723815,3110,3110,3110,3110,0
20230802,171100,218723815,3110,3110,3110,3110,0
20230802,171000,218723815,3110,3110,3110,3110,0
20230802,170900,218723815,3110,3110,3110,3110,0
20230802,170800,218723815,3110,3110,3110,3110,0
20230802,170700,218723815,3110,3110,3110,3110,0
20230802,170600,218723815,3110,3110,3110,3110,0
20230802,170500,218723815,3110,3110,3110,3110,0
20230802,170400,218723815,3110,3110,3110,3110,0
20230802,170300,218723815,3110,3110,3110,3110,0
20230802,170200,218723815,3110,3110,3110,3110,0
20230802,170100,218723815,3110,3110,3110,3110,0
20230802,170000,218723815,3110,3110,3110,3110,0
20230802,165900,218723815,3110,3110,3110,3110,0
20230802,165800,218723815,3110,3110,3110,3110,0
20230802,165700,218723815,3110,3110,3110,3110,0
20230802,165600,218723815,3110,3110,3110,3110,0
20230802,165500,218723815,3110,3110,3110,3110,239
20230802,165400,218723815,3110,3110,3110,3110,0
20230802,165300,218723815,3110,3110,3110,3110,0
20230802,165200,218723815,3110,3110,3110,3110,0
20230802,165100,218723815,3110,3110,3110,3110,0
20230802,165000,218723815,3110,3110,3110,3110,0
20230802,164900,218723815,3110,3110,3110,3110,0
20230802,164800,218723815,3110,3110,3110,3110,0
20230802,164700,218723815,3110,3110,3110,3110,0
20230802,164600,218723815,3110,3110,3110,3110,0
20230802,164500,218723815,3110,3110,3110,3110,0
20230802,164400,218723815,3110,3110,3110,3110,0
20230802,164300,218723815,3110,3110,3110,3110,0
20230802,164200,218723815,3110,3110,3110,3110,0
20230802,164100,218723815,3110,3110,3110,3110,0
20230802,164000,218723815,3110,3110,3110,3110,0
20230802,163900,218723815,3110,3110,3110,3110,0
20230802,163800,218723815,3110,3110,3110,3110,0
20230802,163700,218723815,3110,3110,3110,3110,0
20230802,163600,218723815,3110,3110,3110,3110,0
20230802,163500,218723815,3110,3110,3110,3110,0
20230802,163400,218723815,3110,3110,3110,3110,0
20230802,163300,218723815,3110,3110,3110,3110,0
20230802,163200,218723815,3110,3110,3110,3110,0
20230802,163100,218723815,3110,3110,3110,3110,0
20230802,163000,218723815,3110,3110,3110,3110,0
20230802,162900,218723815,3110,3110,3110,3110,0
20230802,162800,218723815,3110,3110,3110,3110,0
20230802,162700,218723815,3110,3110,3110,3110,0
20230802,162600,218723815,3110,3110,3110,3110,0
20230802,162500,218723815,3110,3110,3110,3110,239
20230802,162400,218723815,3110,3110,3110,3110,0
20230802,162300,218723815,3110,3110,3110,3110,0
20230802,162200,218723815,3110,3110,3110,3110,0
20230802,162100,218723815,3110,3110,3110,3110,0
20230802,162000,218723815,3110,3110,3110,3110,0
20230802,161900,218723815,3110,3110,3110,3110,0
20230802,161800,218723815,3110,3110,3110,3110,0
20230802,161700,218723815,3110,3110,3110,3110,0
20230802,161600,218723815,3110,3110,3110,3110,0
20230802,161500,218723815,3110,3110,3110,3110,0
20230802,161400,218723815,3110,3110,3110,3110,0
20230802,161300,218723815,3110,3110,3110,3110,0
20230802,161200,218723815,3110,3110,3110,3110,0
20230802,161100,218723815,3110,3110,3110,3110,0
20230802,161000,218723815,3110,3110,3110,3110,0
20230802,160900,218723815,3110,3110,3110,3110,0
20230802,160800,218723815,3110,3110,3110,3110,0
20230802,160700,218723815,3110,3110,3110,3110,0
20230802,160600,218723815,3110,3110,3110,3110,0
20230802,160500,218723815,3110,3110,3110,3110,0
20230802,160400,218723815,3110,3110,3110,3110,0
20230802,160300,218723815,3110,3110,3110,3110,0
20230802,160200,218723815,3110,3110,3110,3110,0
20230802,160100,218723815,3110,3110,3110,3110,0
20230802,160000,218723815,3110,3110,3110,3110,0
20230802,155900,218723815,3110,3110,3110,3110,0
20230802,155800,218723815,3110,3110,3110,3110,0
20230802,155700,218723815,3110,3110,3110,3110,0
20230802,155600,218723815,3110,3110,3110,3110,0
20230802,155500,218723815,3110,3110,3110,3110,239
20230802,155400,218723815,3110,3110,3110,3110,0
20230802,155300,218723815,3110,3110,3110,3110,0
20230802,155200,218723815,3110,3110,3110,3110,0
20230802,155100,218723815,3110,3110,3110,3110,0
20230802,155000,218723815,3110,3110,3110,3110,0
20230802,154900,218723815,3110,3110,3110,3110,0
20230802,154800,218723815,3110,3110,3110,3110,0
20230802,154700,218723815,3110,3110,3110,3110,0
20230802,154600,218723815,3110,3110,3110,3110,0
20230802,154500,218723815,3110,3110,3110,3110,0
20230802,154400,218723815,3110,3110,3110,3110,0
20230802,154300,218723815,3110,3110,3110,3110,0
20230802,154200,218723815,3110,3110,3110,3110,0
20230802,154100,218723815,3110,3110,3110,3110,0
20230802,154000,218723815,3110,3110,3110,3110,0
20230802,153900,218723815,3110,3110,3110,3110,0
20230802,153800,218723815,3110,3110,3110,3110,0
20230802,153700,218723815,3110,3110,3110,3110,0
20230802,153600,218723815,3110,3110,3110,3110,0
20230802,153500,218723815,3110,3110,3110,3110,0
20230802,153400,218723815,3110,3110,3110,3110,0
20230802,153300,218723815,3110,3110,3110,3110,0
20230802,153200,218723815,3110,3110,3110,3110,0
20230802,153100,218723815,3110,3110,3110,3110,0
20230802,153000,218723815,3110,3110,3110,3110,239
20230802,152900,217980525,3105,3105,3105,3105,0
20230802,152800,217980525,3105,3105,3105,3105,0
20230802,152700,217980525,3105,3105,3105,3105,0
20230802,152600,217980525,3105,3105,3105,3105,0
20230802,152500,217980525,3105,3105,3105,3105,0
20230802,152400,217980525,3105,3105,3105,3105,0
20230802,152300,217980525,3105,3105,3105,3105,0
20230802,152200,217980525,3105,3105,3105,3105,0
20230802,152100,217980525,3105,3105,3105,3105,0
20230802,152000,217980525,3105,3105,3105,3105,0
20230802,151900,217980525,3105,3105,3105,3105,11
20230802,151800,217946370,3105,3120,3120,3105,308
20230802,151700,216989490,3125,3120,3125,3120,4
20230802,151600,216976995,3105,3105,3105,3105,536
20230802,151500,215312715,3105,3105,3105,3105,0
20230802,151400,215312715,3105,3105,3105,3105,240
20230802,151300,214567515,3110,3110,3110,3110,0
20230802,151200,214567515,3110,3110,3110,3110,2
20230802,151100,214561295,3110,3110,3110,3110,0
20230802,151000,214561295,3110,3110,3110,3110,28
20230802,150900,214474215,3105,3105,3105,3105,0
20230802,150800,214474215,3105,3105,3105,3105,0
20230802,150700,214474215,3105,3105,3105,3105,21
20230802,150600,214409010,3110,3110,3110,3110,273
20230802,150500,213559980,3110,3110,3110,3110,0
20230802,150400,213559980,3110,3110,3110,3110,21
20230802,150300,213494670,3120,3115,3120,3115,118
20230802,150200,213126940,3115,3115,3115,3115,350
20230802,150100,212036690,3110,3110,3110,3110,55
20230802,150000,211865640,3105,3105,3105,3105,0
20230802,145900,211865640,3105,3105,3105,3105,352
20230802,145800,210772680,3105,3105,3105,3105,159
20230802,145700,210278985,3105,3105,3105,3105,189
20230802,145600,209692140,3105,3110,3110,3105,58
20230802,145500,209512045,3105,3105,3105,3105,291
20230802,145400,208608490,3105,3105,3105,3105,36
20230802,145300,208496710,3110,3110,3110,3110,57
20230802,145200,208319440,3110,3110,3110,3110,649
20230802,145100,206301050,3110,3110,3110,3110,151
20230802,145000,205831440,3105,3105,3105,3105,216
20230802,144900,205160760,3105,3105,3105,3105,0
20230802,144800,205160760,3105,3105,3105,3105,378
20230802,144700,203987070,3105,3110,3110,3105,99
20230802,144600,203679470,3105,3105,3105,3105,37
20230802,144500,203564585,3105,3105,3110,3105,420
20230802,144400,202258670,3110,3110,3110,3110,131
20230802,144300,201851260,3110,3110,3110,3110,33
20230802,144200,201748630,3105,3115,3115,3105,58
20230802,144100,201568530,3110,3105,3110,3105,420
20230802,144000,200263870,3115,3110,3115,3110,73
20230802,143900,200036830,3105,3110,3110,3105,95
20230802,143800,199741675,3110,3110,3110,3110,145
20230802,143700,199290725,3105,3105,3105,3105,317
20230802,143600,198306440,3105,3110,3110,3105,40
20230802,143500,198182145,3110,3110,3110,3110,127
20230802,143400,197787175,3115,3110,3115,3105,210
20230802,143300,197133415,3105,3110,3110,3105,305
20230802,143200,196185025,3110,3110,3110,3110,212
20230802,143100,195525705,3105,3105,3105,3105,21
20230802,143000,195460500,3110,3110,3110,3110,131
20230802,142900,195053090,3120,3105,3120,3105,83
20230802,142800,194795030,3105,3110,3110,3105,199
20230802,142700,194176245,3105,3115,3120,3105,60
20230802,142600,193989250,3115,3110,3120,3110,449
20230802,142500,192592405,3105,3105,3105,3105,21
20230802,142400,192527200,3105,3105,3105,3105,82
20230802,142300,192272590,3105,3105,3105,3105,58
20230802,142200,192092500,3115,3105,3115,3105,517
20230802,142100,190485675,3105,3105,3105,3105,36
20230802,142000,190373895,3105,3105,3110,3105,312
20230802,141900,189403865,3105,3105,3105,3105,63
20230802,141800,189208250,3105,3105,3105,3105,309
20230802,141700,188248805,3110,3105,3110,3105,150
20230802,141600,187782860,3105,3105,3105,3105,0
20230802,141500,187782860,3105,3105,3105,3105,412
20230802,141400,186503600,3105,3105,3105,3105,100
20230802,141300,186193100,3110,3110,3110,3110,146
20230802,141200,185739040,3105,3105,3105,3105,93
20230802,141100,185450275,3105,3110,3110,3105,288
20230802,141000,184554670,3110,3110,3110,3110,316
20230802,140900,183571910,3105,3105,3105,3105,58
20230802,140800,183391820,3105,3105,3105,3105,60
20230802,140700,183205520,3105,3110,3110,3105,183
20230802,140600,182636905,3105,3105,3105,3105,175
20230802,140500,182093530,3110,3120,3120,3110,156
20230802,140400,181607470,3130,3105,3130,3105,2401
20230802,140300,174121260,3105,3105,3105,3105,101
20230802,140200,173807655,3105,3105,3105,3105,37
20230802,140100,173692770,3105,3105,3105,3105,23
20230802,140000,173621355,3105,3105,3105,3105,517
20230802,135900,172016070,3105,3105,3105,3105,388
20230802,135800,170811330,3105,3105,3105,3105,57
20230802,135700,170634345,3105,3105,3105,3105,60
20230802,135600,170448045,3105,3105,3105,3105,332
20230802,135500,169417185,3105,3105,3110,3105,656
20230802,135400,167380300,3105,3105,3105,3105,58
20230802,135300,167200210,3105,3105,3105,3105,0
20230802,135200,167200210,3105,3105,3105,3105,382
20230802,135100,166014100,3105,3105,3105,3105,36
20230802,135000,165902320,3105,3105,3105,3105,77
20230802,134900,165663235,3105,3105,3105,3105,331
20230802,134800,164635480,3105,3105,3105,3105,66
20230802,134700,164430550,3105,3105,3105,3105,56
20230802,134600,164256670,3105,3105,3105,3105,36
20230802,134500,164144890,3105,3110,3110,3105,770
20230802,134400,161753440,3110,3105,3110,3105,121
20230802,134300,161377235,3105,3105,3105,3105,52
20230802,134200,161215775,3105,3105,3105,3105,36
20230802,134100,161103995,3105,3110,3110,3105,313
20230802,134000,160132125,3105,3105,3105,3105,37
20230802,133900,160017240,3105,3105,3105,3105,87
20230802,133800,159747105,3105,3110,3110,3105,716
20230802,133700,157520450,3110,3110,3110,3110,139
20230802,133600,157088160,3110,3110,3110,3110,131
20230802,133500,156680750,3110,3110,3110,3110,104
20230802,133400,156357310,3110,3110,3110,3110,192
20230802,133300,155760190,3115,3110,3115,3110,70
20230802,133200,155542440,3110,3110,3110,3110,23
20230802,133100,155470910,3110,3110,3110,3110,37
20230802,133000,155355840,3110,3110,3110,3110,514
20230802,132900,153757300,3110,3110,3110,3110,45
20230802,132800,153617350,3110,3110,3110,3110,36
20230802,132700,153505390,3115,3105,3115,3105,922
20230802,132600,150639645,3105,3105,3105,3105,0
20230802,132500,150639645,3105,3105,3105,3105,128
20230802,132400,150242205,3105,3110,3110,3105,74
20230802,132300,150012285,3105,3105,3105,3105,297
20230802,132200,149090100,3105,3105,3105,3105,21
20230802,132100,149024895,3110,3105,3120,3105,1226
20230802,132000,145208985,3110,3105,3110,3105,272
20230802,131900,144363345,3105,3105,3105,3105,604
20230802,131800,142487925,3105,3105,3105,3105,58
20230802,131700,142307835,3110,3110,3110,3110,0
20230802,131600,142307835,3110,3105,3110,3105,144
20230802,131500,141860565,3110,3110,3110,3110,722
20230802,131400,139615145,3110,3110,3110,3110,42
20230802,131300,139484525,3110,3110,3110,3110,65
20230802,131200,139282375,3110,3115,3115,3110,722
20230802,131100,137036455,3110,3110,3110,3110,70
20230802,131000,136818755,3110,3110,3110,3110,136
20230802,130900,136395795,3110,3110,3115,3110,97
20230802,130800,136094045,3110,3115,3115,3110,36
20230802,130700,135982010,3110,3110,3115,3110,291
20230802,130600,135076925,3110,3110,3110,3110,37
20230802,130500,134961855,3110,3110,3110,3110,87
20230802,130400,134691285,3110,3110,3110,3110,350
20230802,130300,133602785,3110,3110,3110,3110,37
20230802,130200,133487715,3110,3110,3110,3110,150
20230802,130100,133021215,3110,3110,3110,3110,134
20230802,130000,132604475,3115,3110,3115,3110,59
20230802,125900,132420900,3110,3115,3115,3110,373
20230802,125800,131259370,3110,3110,3110,3110,1361
20230802,125700,127026660,3110,3110,3120,3110,1215
20230802,125600,123246940,3105,3110,3110,3105,167
20230802,125500,122727905,3110,3105,3110,3105,84
20230802,125400,122467035,3105,3105,3105,3105,21
20230802,125300,122401830,3105,3105,3110,3105,425
20230802,125200,121081975,3105,3105,3105,3105,36
20230802,125100,120970195,3105,3105,3105,3105,55
20230802,125000,120799420,3110,3110,3110,3105,80
20230802,124900,120550800,3110,3105,3110,3105,147
20230802,124800,120094215,3110,3110,3110,3110,76
20230802,124700,119857855,3105,3105,3105,3105,54
20230802,124600,119690185,3105,3105,3105,3105,377
20230802,124500,118519600,3105,3105,3105,3105,0
20230802,124400,118519600,3105,3105,3105,3105,68
20230802,124300,118308460,3105,3105,3110,3105,88
20230802,124200,118035070,3115,3115,3115,3115,16
20230802,124100,117985230,3125,3110,3125,3110,1248
20230802,124000,114096055,3105,3105,3110,3105,112
20230802,123900,113748215,3105,3105,3105,3105,0
20230802,123800,113748215,3105,3105,3110,3105,1376
20230802,123700,109470735,3105,3105,3105,3105,98
20230802,123600,109166445,3110,3110,3110,3110,15
20230802,123500,109119795,3105,3105,3105,3105,377
20230802,123400,107949210,3105,3105,3105,3105,36
20230802,123300,107837430,3105,3105,3105,3105,15
20230802,123200,107790855,3105,3105,3105,3105,58
20230802,123100,107610765,3105,3105,3105,3105,372
20230802,123000,106455705,3110,3105,3110,3105,185
20230802,122900,105881205,3105,3110,3110,3105,113
20230802,122800,105530330,3105,3105,3105,3105,83
20230802,122700,105272615,3110,3105,3110,3105,205
20230802,122600,104635170,3105,3105,3105,3105,58
20230802,122500,104455080,3105,3105,3105,3105,36
20230802,122400,104343300,3105,3105,3105,3105,333
20230802,122300,103309335,3105,3110,3110,3105,130
20230802,122200,102905220,3105,3105,3110,3105,73
20230802,122100,102678505,3105,3105,3105,3105,21
20230802,122000,102613300,3105,3110,3110,3105,184
20230802,121900,102041365,3110,3105,3120,3105,520
20230802,121800,100422630,3105,3105,3105,3105,21
20230802,121700,100357425,3105,3105,3110,3105,474
20230802,121600,98883655,3110,3105,3110,3105,757
20230802,121500,96532785,3105,3105,3105,3105,13
20230802,121400,96492420,3105,3105,3105,3105,36
20230802,121300,96380640,3105,3105,3110,3105,637
20230802,121200,94402680,3105,3105,3105,3105,0
20230802,121100,94402680,3105,3105,3105,3105,121
20230802,121000,94026975,3105,3105,3105,3105,114
20230802,120900,93673005,3105,3105,3105,3105,281
20230802,120800,92800500,3105,3105,3105,3105,84
20230802,120700,92539680,3105,3110,3110,3105,79
20230802,120600,92294305,3105,3110,3110,3105,47
20230802,120500,92148295,3105,3105,3110,3105,331
20230802,120400,91120490,3110,3115,3115,3110,20
20230802,120300,91058240,3115,3115,3115,3115,350
20230802,120200,89967990,3115,3105,3115,3105,266
20230802,120100,89139610,3120,3115,3120,3115,390
20230802,120000,87923455,3105,3105,3105,3105,37
20230802,115900,87808570,3120,3110,3130,3105,1049
20230802,115800,84530665,3115,3125,3130,3115,1215
20230802,115700,80731610,3130,3100,3135,3100,3163
20230802,115600,70865040,3100,3100,3100,3100,57
20230802,115500,70688340,3100,3100,3100,3100,69
20230802,115400,70474440,3100,3105,3105,3100,360
20230802,115300,69356825,3100,3100,3105,3100,299
20230802,115200,68428910,3100,3100,3100,3100,39
20230802,115100,68308010,3100,3100,3105,3100,61
20230802,115000,68118890,3100,3100,3100,3100,374
20230802,114900,66959490,3105,3105,3105,3105,0
20230802,114800,66959490,3105,3100,3105,3100,160
20230802,114700,66463385,3100,3100,3100,3100,309
20230802,114600,65505485,3100,3100,3100,3100,47
20230802,114500,65359785,3100,3100,3100,3100,58
20230802,114400,65179985,3100,3100,3100,3100,103
20230802,114300,64860685,3100,3100,3100,3100,301
20230802,114200,63927585,3105,3105,3105,3100,268
20230802,114100,63095735,3100,3100,3100,3100,105
20230802,114000,62770235,3105,3105,3105,3105,187
20230802,113900,62189600,3105,3105,3105,3105,346
20230802,113800,61115270,3105,3105,3105,3105,37
20230802,113700,61000385,3105,3105,3105,3105,196
20230802,113600,60391805,3105,3105,3105,3105,309
20230802,113500,59432360,3105,3110,3115,3105,1157
20230802,113400,55834955,3110,3105,3145,3105,837
20230802,113300,53213750,3105,3105,3105,3105,42
20230802,113200,53083340,3105,3110,3110,3105,472
20230802,113100,51615740,3110,3125,3125,3110,1607
20230802,113000,46604120,3120,3115,3120,3115,1683
20230802,112900,41353575,3115,3115,3115,3115,58
20230802,112800,41172905,3115,3115,3115,3115,328
20230802,112700,40151185,3115,3115,3115,3115,43
20230802,112600,40017240,3115,3125,3125,3115,50
20230802,112500,39861200,3125,3120,3125,3120,555
20230802,112400,38128650,3120,3120,3120,3120,37
20230802,112300,38013210,3120,3125,3125,3120,117
20230802,112200,37648120,3120,3120,3120,3120,108
20230802,112100,37311160,3125,3125,3125,3120,2162
20230802,112000,30556040,3125,3125,3125,3125,91
20230802,111900,30271665,3130,3125,3130,3125,158
20230802,111800,29777760,3130,3130,3130,3130,1393
20230802,111700,25417670,3130,3130,3130,3130,309
20230802,111600,24450500,3135,3135,3135,3135,90
20230802,111500,24168350,3135,3135,3135,3135,868
20230802,111400,21447170,3140,3140,3140,3135,172
20230802,111300,20907340,3140,3140,3140,3140,0
20230802,111200,20907340,3140,3145,3145,3140,218
20230802,111100,20222590,3140,3140,3140,3140,0
20230802,111000,20222590,3140,3140,3140,3140,14
20230802,110900,20178630,3140,3140,3140,3140,21
20230802,110800,20112690,3140,3140,3140,3140,0
20230802,110700,20112690,3140,3140,3140,3140,21
20230802,110600,20046750,3140,3140,3140,3140,6
20230802,110500,20027910,3140,3140,3140,3140,0
20230802,110400,20027910,3140,3140,3140,3140,21
20230802,110300,19961970,3150,3150,3150,3150,0
20230802,110200,19961970,3150,3145,3150,3145,10
20230802,110100,19930500,3140,3140,3140,3140,27
20230802,110000,19845720,3145,3145,3145,3145,16
20230802,105900,19795400,3140,3140,3140,3140,149
20230802,105800,19327540,3140,3140,3140,3140,21
20230802,105700,19261600,3140,3140,3140,3140,0
20230802,105600,19261600,3140,3140,3140,3140,1
20230802,105500,19258460,3140,3140,3140,3140,32
20230802,105400,19157980,3140,3140,3140,3140,1
20230802,105300,19154840,3140,3140,3140,3140,21
20230802,105200,19088900,3140,3140,3140,3140,0
20230802,105100,19088900,3140,3140,3140,3140,16
20230802,105000,19038660,3140,3140,3140,3140,21
20230802,104900,18972720,3145,3145,3145,3145,30
20230802,104800,18878370,3145,3145,3145,3145,1
20230802,104700,18875225,3145,3145,3145,3145,19
20230802,104600,18815470,3145,3145,3145,3145,45
20230802,104500,18673945,3140,3140,3140,3140,0
20230802,104400,18673945,3140,3140,3140,3140,76
20230802,104300,18435305,3145,3145,3145,3145,16
20230802,104200,18384985,3140,3140,3140,3140,21
20230802,104100,18319045,3145,3145,3145,3145,49
20230802,104000,18164940,3145,3140,3145,3140,29
20230802,103900,18073800,3140,3140,3140,3140,21
20230802,103800,18007860,3145,3145,3145,3145,0
20230802,103700,18007860,3145,3145,3145,3145,25
20230802,103600,17929235,3145,3145,3145,3145,430
20230802,103500,16576885,3150,3150,3150,3150,0
20230802,103400,16576885,3150,3150,3150,3150,1
20230802,103300,16573735,3150,3150,3150,3150,0
20230802,103200,16573735,3150,3150,3150,3150,4
20230802,103100,16561135,3150,3150,3150,3150,0
20230802,103000,16561135,3150,3150,3150,3150,142
20230802,102900,16113835,3145,3145,3145,3145,37
20230802,102800,15997470,3145,3145,3145,3145,0
20230802,102700,15997470,3145,3145,3145,3145,0
20230802,102600,15997470,3145,3145,3145,3145,124
20230802,102500,15607490,3145,3145,3145,3145,0
20230802,102400,15607490,3145,3145,3145,3145,0
20230802,102300,15607490,3145,3140,3145,3140,407
20230802,102200,14329220,3140,3140,3140,3140,34
20230802,102100,14222460,3145,3145,3145,3145,0
20230802,102000,14222460,3145,3145,3145,3145,0
20230802,101900,14222460,3145,3145,3145,3145,0
20230802,101800,14222460,3145,3145,3145,3145,0
20230802,101700,14222460,3145,3145,3145,3145,0
20230802,101600,14222460,3145,3145,3145,3145,0
20230802,101500,14222460,3145,3145,3145,3145,44
20230802,101400,14084080,3145,3145,3145,3145,274
20230802,101300,13222350,3145,3145,3145,3145,0
20230802,101200,13222350,3145,3145,3145,3145,0
20230802,101100,13222350,3145,3145,3145,3145,23
20230802,101000,13150015,3145,3145,3145,3145,65
20230802,100900,12945590,3145,3145,3145,3145,1
20230802,100800,12942445,3140,3140,3140,3140,0
20230802,100700,12942445,3140,3140,3140,3140,13
20230802,100600,12901625,3140,3140,3140,3140,0
20230802,100500,12901625,3140,3140,3140,3140,0
20230802,100400,12901625,3140,3140,3140,3140,34
20230802,100300,12794865,3145,3145,3145,3145,180
20230802,100200,12228765,3140,3140,3140,3140,0
20230802,100100,12228765,3140,3140,3140,3140,1
20230802,100000,12225625,3140,3140,3140,3140,5
20230802,095900,12209925,3140,3140,3140,3140,4
20230802,095800,12197365,3140,3140,3140,3140,0
20230802,095700,12197365,3140,3140,3140,3140,0
20230802,095600,12197365,3140,3140,3140,3140,12
20230802,095500,12159685,3140,3140,3140,3140,0
20230802,095400,12159685,3140,3140,3140,3140,0
20230802,095300,12159685,3140,3140,3140,3140,11
20230802,095200,12125145,3145,3145,3145,3145,288
20230802,095100,11219385,3145,3145,3145,3145,31
20230802,095000,11121890,3145,3145,3145,3145,4
20230802,094900,11109310,3145,3140,3145,3140,420
20230802,094800,9789190,3145,3145,3145,3145,3
20230802,094700,9779755,3145,3145,3145,3145,0
20230802,094600,9779755,3145,3145,3145,3145,0
20230802,094500,9779755,3145,3145,3145,3145,0
20230802,094400,9779755,3145,3145,3145,3145,0
20230802,094300,9779755,3145,3145,3145,3145,1
20230802,094200,9776610,3145,3145,3145,3145,4
20230802,094100,9764030,3135,3135,3135,3135,24
20230802,094000,9688790,3130,3130,3130,3130,0
20230802,093900,9688790,3130,3130,3130,3130,0
20230802,093800,9688790,3130,3130,3130,3130,80
20230802,093700,9438390,3145,3145,3145,3145,0
20230802,093600,9438390,3145,3145,3145,3145,0
20230802,093500,9438390,3145,3145,3145,3145,1
20230802,093400,9435245,3130,3135,3135,3130,277
20230802,093300,8568025,3145,3145,3145,3145,5
20230802,093200,8552300,3145,3145,3145,3145,0
20230802,093100,8552300,3145,3145,3145,3145,3
20230802,093000,8542865,3140,3140,3140,3140,1107
20230802,092900,5066885,3145,3145,3145,3145,0
20230802,092800,5066885,3145,3145,3145,3145,0
20230802,092700,5066885,3145,3145,3145,3145,0
20230802,092600,5066885,3145,3145,3145,3145,0
20230802,092500,5066885,3145,3145,3145,3145,2
20230802,092400,5060595,3145,3145,3145,3145,0
20230802,092300,5060595,3145,3145,3145,3145,0
20230802,092200,5060595,3145,3145,3145,3145,0
20230802,092100,5060595,3145,3145,3145,3145,0
20230802,092000,5060595,3145,3145,3145,3145,0
20230802,091900,5060595,3145,3145,3145,3145,33
20230802,091800,4956810,3145,3145,3145,3145,0
20230802,091700,4956810,3145,3145,3145,3145,15
20230802,091600,4909635,3140,3140,3140,3140,200
20230802,091500,4281635,3140,3140,3140,3140,0
20230802,091400,4281635,3140,3140,3140,3140,0
20230802,091300,4281635,3140,3140,3140,3140,71
20230802,091200,4058695,3140,3145,3145,3140,129
20230802,091100,3653630,3155,3155,3155,3155,0
20230802,091000,3653630,3155,3155,3155,3155,5
20230802,090900,3637855,3150,3155,3155,3150,253
20230802,090800,2840855,3160,3160,3160,3160,0
20230802,090700,2840855,3160,3170,3170,3160,20
20230802,090600,2777555,3170,3170,3170,3170,22
20230802,090500,2707815,3170,3170,3175,3170,146
20230802,090400,2244495,3180,3175,3180,3175,201
20230802,090300,1605325,3180,3175,3180,3170,115
20230802,090200,1239990,3180,3175,3180,3170,250
20230802,090100,445400,3180,3180,3180,3180,31
20230802,090000,346820,3170,3150,3170,3150,110