KissMeData/418170/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,205600,86023730,2160,2160,2160,2160,300
20230802,205500,86023730,2160,2160,2160,2160,0
20230802,205400,86023730,2160,2160,2160,2160,0
20230802,205300,86023730,2160,2160,2160,2160,0
20230802,205200,86023730,2160,2160,2160,2160,0
20230802,205100,86023730,2160,2160,2160,2160,0
20230802,205000,86023730,2160,2160,2160,2160,0
20230802,204900,86023730,2160,2160,2160,2160,0
20230802,204800,86023730,2160,2160,2160,2160,0
20230802,204700,86023730,2160,2160,2160,2160,0
20230802,204600,86023730,2160,2160,2160,2160,0
20230802,204500,86023730,2160,2160,2160,2160,0
20230802,204400,86023730,2160,2160,2160,2160,0
20230802,204300,86023730,2160,2160,2160,2160,0
20230802,204200,86023730,2160,2160,2160,2160,0
20230802,204100,86023730,2160,2160,2160,2160,0
20230802,204000,86023730,2160,2160,2160,2160,0
20230802,203900,86023730,2160,2160,2160,2160,0
20230802,203800,86023730,2160,2160,2160,2160,0
20230802,203700,86023730,2160,2160,2160,2160,0
20230802,203600,86023730,2160,2160,2160,2160,0
20230802,203500,86023730,2160,2160,2160,2160,0
20230802,203400,86023730,2160,2160,2160,2160,0
20230802,203300,86023730,2160,2160,2160,2160,0
20230802,203200,86023730,2160,2160,2160,2160,0
20230802,203100,86023730,2160,2160,2160,2160,0
20230802,203000,86023730,2160,2160,2160,2160,0
20230802,202900,86023730,2160,2160,2160,2160,0
20230802,202800,86023730,2160,2160,2160,2160,0
20230802,202700,86023730,2160,2160,2160,2160,0
20230802,202600,86023730,2160,2160,2160,2160,300
20230802,202500,86023730,2160,2160,2160,2160,0
20230802,202400,86023730,2160,2160,2160,2160,0
20230802,202300,86023730,2160,2160,2160,2160,0
20230802,202200,86023730,2160,2160,2160,2160,0
20230802,202100,86023730,2160,2160,2160,2160,0
20230802,202000,86023730,2160,2160,2160,2160,0
20230802,201900,86023730,2160,2160,2160,2160,0
20230802,201800,86023730,2160,2160,2160,2160,0
20230802,201700,86023730,2160,2160,2160,2160,0
20230802,201600,86023730,2160,2160,2160,2160,0
20230802,201500,86023730,2160,2160,2160,2160,0
20230802,201400,86023730,2160,2160,2160,2160,0
20230802,201300,86023730,2160,2160,2160,2160,0
20230802,201200,86023730,2160,2160,2160,2160,0
20230802,201100,86023730,2160,2160,2160,2160,0
20230802,201000,86023730,2160,2160,2160,2160,0
20230802,200900,86023730,2160,2160,2160,2160,0
20230802,200800,86023730,2160,2160,2160,2160,0
20230802,200700,86023730,2160,2160,2160,2160,0
20230802,200600,86023730,2160,2160,2160,2160,0
20230802,200500,86023730,2160,2160,2160,2160,0
20230802,200400,86023730,2160,2160,2160,2160,0
20230802,200300,86023730,2160,2160,2160,2160,0
20230802,200200,86023730,2160,2160,2160,2160,0
20230802,200100,86023730,2160,2160,2160,2160,0
20230802,200000,86023730,2160,2160,2160,2160,0
20230802,195900,86023730,2160,2160,2160,2160,0
20230802,195800,86023730,2160,2160,2160,2160,0
20230802,195700,86023730,2160,2160,2160,2160,0
20230802,195600,86023730,2160,2160,2160,2160,300
20230802,195500,86023730,2160,2160,2160,2160,0
20230802,195400,86023730,2160,2160,2160,2160,0
20230802,195300,86023730,2160,2160,2160,2160,0
20230802,195200,86023730,2160,2160,2160,2160,0
20230802,195100,86023730,2160,2160,2160,2160,0
20230802,195000,86023730,2160,2160,2160,2160,0
20230802,194900,86023730,2160,2160,2160,2160,0
20230802,194800,86023730,2160,2160,2160,2160,0
20230802,194700,86023730,2160,2160,2160,2160,0
20230802,194600,86023730,2160,2160,2160,2160,0
20230802,194500,86023730,2160,2160,2160,2160,0
20230802,194400,86023730,2160,2160,2160,2160,0
20230802,194300,86023730,2160,2160,2160,2160,0
20230802,194200,86023730,2160,2160,2160,2160,0
20230802,194100,86023730,2160,2160,2160,2160,0
20230802,194000,86023730,2160,2160,2160,2160,0
20230802,193900,86023730,2160,2160,2160,2160,0
20230802,193800,86023730,2160,2160,2160,2160,0
20230802,193700,86023730,2160,2160,2160,2160,0
20230802,193600,86023730,2160,2160,2160,2160,0
20230802,193500,86023730,2160,2160,2160,2160,0
20230802,193400,86023730,2160,2160,2160,2160,0
20230802,193300,86023730,2160,2160,2160,2160,0
20230802,193200,86023730,2160,2160,2160,2160,0
20230802,193100,86023730,2160,2160,2160,2160,0
20230802,193000,86023730,2160,2160,2160,2160,0
20230802,192900,86023730,2160,2160,2160,2160,0
20230802,192800,86023730,2160,2160,2160,2160,0
20230802,192700,86023730,2160,2160,2160,2160,0
20230802,192600,86023730,2160,2160,2160,2160,300
20230802,192500,86023730,2160,2160,2160,2160,0
20230802,192400,86023730,2160,2160,2160,2160,0
20230802,192300,86023730,2160,2160,2160,2160,0
20230802,192200,86023730,2160,2160,2160,2160,0
20230802,192100,86023730,2160,2160,2160,2160,0
20230802,192000,86023730,2160,2160,2160,2160,0
20230802,191900,86023730,2160,2160,2160,2160,0
20230802,191800,86023730,2160,2160,2160,2160,0
20230802,191700,86023730,2160,2160,2160,2160,0
20230802,191600,86023730,2160,2160,2160,2160,0
20230802,191500,86023730,2160,2160,2160,2160,0
20230802,191400,86023730,2160,2160,2160,2160,0
20230802,191300,86023730,2160,2160,2160,2160,0
20230802,191200,86023730,2160,2160,2160,2160,0
20230802,191100,86023730,2160,2160,2160,2160,0
20230802,191000,86023730,2160,2160,2160,2160,0
20230802,190900,86023730,2160,2160,2160,2160,0
20230802,190800,86023730,2160,2160,2160,2160,0
20230802,190700,86023730,2160,2160,2160,2160,0
20230802,190600,86023730,2160,2160,2160,2160,0
20230802,190500,86023730,2160,2160,2160,2160,0
20230802,190400,86023730,2160,2160,2160,2160,0
20230802,190300,86023730,2160,2160,2160,2160,0
20230802,190200,86023730,2160,2160,2160,2160,0
20230802,190100,86023730,2160,2160,2160,2160,0
20230802,190000,86023730,2160,2160,2160,2160,0
20230802,185900,86023730,2160,2160,2160,2160,0
20230802,185800,86023730,2160,2160,2160,2160,0
20230802,185700,86023730,2160,2160,2160,2160,0
20230802,185600,86023730,2160,2160,2160,2160,300
20230802,185500,86023730,2160,2160,2160,2160,0
20230802,185400,86023730,2160,2160,2160,2160,0
20230802,185300,86023730,2160,2160,2160,2160,0
20230802,185200,86023730,2160,2160,2160,2160,0
20230802,185100,86023730,2160,2160,2160,2160,0
20230802,185000,86023730,2160,2160,2160,2160,0
20230802,184900,86023730,2160,2160,2160,2160,0
20230802,184800,86023730,2160,2160,2160,2160,0
20230802,184700,86023730,2160,2160,2160,2160,0
20230802,184600,86023730,2160,2160,2160,2160,0
20230802,184500,86023730,2160,2160,2160,2160,0
20230802,184400,86023730,2160,2160,2160,2160,0
20230802,184300,86023730,2160,2160,2160,2160,0
20230802,184200,86023730,2160,2160,2160,2160,0
20230802,184100,86023730,2160,2160,2160,2160,0
20230802,184000,86023730,2160,2160,2160,2160,0
20230802,183900,86023730,2160,2160,2160,2160,0
20230802,183800,86023730,2160,2160,2160,2160,0
20230802,183700,86023730,2160,2160,2160,2160,0
20230802,183600,86023730,2160,2160,2160,2160,0
20230802,183500,86023730,2160,2160,2160,2160,0
20230802,183400,86023730,2160,2160,2160,2160,0
20230802,183300,86023730,2160,2160,2160,2160,0
20230802,183200,86023730,2160,2160,2160,2160,0
20230802,183100,86023730,2160,2160,2160,2160,0
20230802,183000,86023730,2160,2160,2160,2160,0
20230802,182900,86023730,2160,2160,2160,2160,0
20230802,182800,86023730,2160,2160,2160,2160,0
20230802,182700,86023730,2160,2160,2160,2160,0
20230802,182600,86023730,2160,2160,2160,2160,300
20230802,182500,86023730,2160,2160,2160,2160,0
20230802,182400,86023730,2160,2160,2160,2160,0
20230802,182300,86023730,2160,2160,2160,2160,0
20230802,182200,86023730,2160,2160,2160,2160,0
20230802,182100,86023730,2160,2160,2160,2160,0
20230802,182000,86023730,2160,2160,2160,2160,0
20230802,181900,86023730,2160,2160,2160,2160,0
20230802,181800,86023730,2160,2160,2160,2160,0
20230802,181700,86023730,2160,2160,2160,2160,0
20230802,181600,86023730,2160,2160,2160,2160,0
20230802,181500,86023730,2160,2160,2160,2160,0
20230802,181400,86023730,2160,2160,2160,2160,0
20230802,181300,86023730,2160,2160,2160,2160,0
20230802,181200,86023730,2160,2160,2160,2160,0
20230802,181100,86023730,2160,2160,2160,2160,0
20230802,181000,86023730,2160,2160,2160,2160,0
20230802,180900,86023730,2160,2160,2160,2160,0
20230802,180800,86023730,2160,2160,2160,2160,0
20230802,180700,86023730,2160,2160,2160,2160,0
20230802,180600,86023730,2160,2160,2160,2160,0
20230802,180500,86023730,2160,2160,2160,2160,0
20230802,180400,86023730,2160,2160,2160,2160,0
20230802,180300,86023730,2160,2160,2160,2160,0
20230802,180200,86023730,2160,2160,2160,2160,0
20230802,180100,86023730,2160,2160,2160,2160,0
20230802,180000,86023730,2160,2160,2160,2160,0
20230802,175900,86023730,2160,2160,2160,2160,0
20230802,175800,86023730,2160,2160,2160,2160,0
20230802,175700,86023730,2160,2160,2160,2160,0
20230802,175600,86023730,2160,2160,2160,2160,300
20230802,175500,86023730,2160,2160,2160,2160,0
20230802,175400,86023730,2160,2160,2160,2160,0
20230802,175300,86023730,2160,2160,2160,2160,0
20230802,175200,86023730,2160,2160,2160,2160,0
20230802,175100,86023730,2160,2160,2160,2160,0
20230802,175000,86023730,2160,2160,2160,2160,0
20230802,174900,86023730,2160,2160,2160,2160,0
20230802,174800,86023730,2160,2160,2160,2160,0
20230802,174700,86023730,2160,2160,2160,2160,0
20230802,174600,86023730,2160,2160,2160,2160,0
20230802,174500,86023730,2160,2160,2160,2160,0
20230802,174400,86023730,2160,2160,2160,2160,0
20230802,174300,86023730,2160,2160,2160,2160,0
20230802,174200,86023730,2160,2160,2160,2160,0
20230802,174100,86023730,2160,2160,2160,2160,0
20230802,174000,86023730,2160,2160,2160,2160,0
20230802,173900,86023730,2160,2160,2160,2160,0
20230802,173800,86023730,2160,2160,2160,2160,0
20230802,173700,86023730,2160,2160,2160,2160,0
20230802,173600,86023730,2160,2160,2160,2160,0
20230802,173500,86023730,2160,2160,2160,2160,0
20230802,173400,86023730,2160,2160,2160,2160,0
20230802,173300,86023730,2160,2160,2160,2160,0
20230802,173200,86023730,2160,2160,2160,2160,0
20230802,173100,86023730,2160,2160,2160,2160,0
20230802,173000,86023730,2160,2160,2160,2160,0
20230802,172900,86023730,2160,2160,2160,2160,0
20230802,172800,86023730,2160,2160,2160,2160,0
20230802,172700,86023730,2160,2160,2160,2160,0
20230802,172600,86023730,2160,2160,2160,2160,300
20230802,172500,86023730,2160,2160,2160,2160,0
20230802,172400,86023730,2160,2160,2160,2160,0
20230802,172300,86023730,2160,2160,2160,2160,0
20230802,172200,86023730,2160,2160,2160,2160,0
20230802,172100,86023730,2160,2160,2160,2160,0
20230802,172000,86023730,2160,2160,2160,2160,0
20230802,171900,86023730,2160,2160,2160,2160,0
20230802,171800,86023730,2160,2160,2160,2160,0
20230802,171700,86023730,2160,2160,2160,2160,0
20230802,171600,86023730,2160,2160,2160,2160,0
20230802,171500,86023730,2160,2160,2160,2160,0
20230802,171400,86023730,2160,2160,2160,2160,0
20230802,171300,86023730,2160,2160,2160,2160,0
20230802,171200,86023730,2160,2160,2160,2160,0
20230802,171100,86023730,2160,2160,2160,2160,0
20230802,171000,86023730,2160,2160,2160,2160,0
20230802,170900,86023730,2160,2160,2160,2160,0
20230802,170800,86023730,2160,2160,2160,2160,0
20230802,170700,86023730,2160,2160,2160,2160,0
20230802,170600,86023730,2160,2160,2160,2160,0
20230802,170500,86023730,2160,2160,2160,2160,0
20230802,170400,86023730,2160,2160,2160,2160,0
20230802,170300,86023730,2160,2160,2160,2160,0
20230802,170200,86023730,2160,2160,2160,2160,0
20230802,170100,86023730,2160,2160,2160,2160,0
20230802,170000,86023730,2160,2160,2160,2160,0
20230802,165900,86023730,2160,2160,2160,2160,0
20230802,165800,86023730,2160,2160,2160,2160,0
20230802,165700,86023730,2160,2160,2160,2160,0
20230802,165600,86023730,2160,2160,2160,2160,300
20230802,165500,86023730,2160,2160,2160,2160,0
20230802,165400,86023730,2160,2160,2160,2160,0
20230802,165300,86023730,2160,2160,2160,2160,0
20230802,165200,86023730,2160,2160,2160,2160,0
20230802,165100,86023730,2160,2160,2160,2160,0
20230802,165000,86023730,2160,2160,2160,2160,0
20230802,164900,86023730,2160,2160,2160,2160,0
20230802,164800,86023730,2160,2160,2160,2160,0
20230802,164700,86023730,2160,2160,2160,2160,0
20230802,164600,86023730,2160,2160,2160,2160,0
20230802,164500,86023730,2160,2160,2160,2160,0
20230802,164400,86023730,2160,2160,2160,2160,0
20230802,164300,86023730,2160,2160,2160,2160,0
20230802,164200,86023730,2160,2160,2160,2160,0
20230802,164100,86023730,2160,2160,2160,2160,0
20230802,164000,86023730,2160,2160,2160,2160,0
20230802,163900,86023730,2160,2160,2160,2160,0
20230802,163800,86023730,2160,2160,2160,2160,0
20230802,163700,86023730,2160,2160,2160,2160,0
20230802,163600,86023730,2160,2160,2160,2160,0
20230802,163500,86023730,2160,2160,2160,2160,0
20230802,163400,86023730,2160,2160,2160,2160,0
20230802,163300,86023730,2160,2160,2160,2160,0
20230802,163200,86023730,2160,2160,2160,2160,0
20230802,163100,86023730,2160,2160,2160,2160,0
20230802,163000,86023730,2160,2160,2160,2160,0
20230802,162900,86023730,2160,2160,2160,2160,0
20230802,162800,86023730,2160,2160,2160,2160,0
20230802,162700,86023730,2160,2160,2160,2160,0
20230802,162600,86023730,2160,2160,2160,2160,300
20230802,162500,86023730,2160,2160,2160,2160,0
20230802,162400,86023730,2160,2160,2160,2160,0
20230802,162300,86023730,2160,2160,2160,2160,0
20230802,162200,86023730,2160,2160,2160,2160,0
20230802,162100,86023730,2160,2160,2160,2160,0
20230802,162000,86023730,2160,2160,2160,2160,0
20230802,161900,86023730,2160,2160,2160,2160,0
20230802,161800,86023730,2160,2160,2160,2160,0
20230802,161700,86023730,2160,2160,2160,2160,0
20230802,161600,86023730,2160,2160,2160,2160,0
20230802,161500,86023730,2160,2160,2160,2160,0
20230802,161400,86023730,2160,2160,2160,2160,0
20230802,161300,86023730,2160,2160,2160,2160,0
20230802,161200,86023730,2160,2160,2160,2160,0
20230802,161100,86023730,2160,2160,2160,2160,0
20230802,161000,86023730,2160,2160,2160,2160,0
20230802,160900,86023730,2160,2160,2160,2160,0
20230802,160800,86023730,2160,2160,2160,2160,0
20230802,160700,86023730,2160,2160,2160,2160,0
20230802,160600,86023730,2160,2160,2160,2160,0
20230802,160500,86023730,2160,2160,2160,2160,0
20230802,160400,86023730,2160,2160,2160,2160,0
20230802,160300,86023730,2160,2160,2160,2160,0
20230802,160200,86023730,2160,2160,2160,2160,0
20230802,160100,86023730,2160,2160,2160,2160,0
20230802,160000,86023730,2160,2160,2160,2160,0
20230802,155900,86023730,2160,2160,2160,2160,0
20230802,155800,86023730,2160,2160,2160,2160,0
20230802,155700,86023730,2160,2160,2160,2160,0
20230802,155600,86023730,2160,2160,2160,2160,300
20230802,155500,86023730,2160,2160,2160,2160,0
20230802,155400,86023730,2160,2160,2160,2160,0
20230802,155300,86023730,2160,2160,2160,2160,0
20230802,155200,86023730,2160,2160,2160,2160,0
20230802,155100,86023730,2160,2160,2160,2160,0
20230802,155000,86023730,2160,2160,2160,2160,0
20230802,154900,86023730,2160,2160,2160,2160,0
20230802,154800,86023730,2160,2160,2160,2160,0
20230802,154700,86023730,2160,2160,2160,2160,0
20230802,154600,86023730,2160,2160,2160,2160,0
20230802,154500,86023730,2160,2160,2160,2160,0
20230802,154400,86023730,2160,2160,2160,2160,0
20230802,154300,86023730,2160,2160,2160,2160,0
20230802,154200,86023730,2160,2160,2160,2160,0
20230802,154100,86023730,2160,2160,2160,2160,0
20230802,154000,86023730,2160,2160,2160,2160,0
20230802,153900,86023730,2160,2160,2160,2160,0
20230802,153800,86023730,2160,2160,2160,2160,0
20230802,153700,86023730,2160,2160,2160,2160,0
20230802,153600,86023730,2160,2160,2160,2160,0
20230802,153500,86023730,2160,2160,2160,2160,0
20230802,153400,86023730,2160,2160,2160,2160,0
20230802,153300,86023730,2160,2160,2160,2160,0
20230802,153200,86023730,2160,2160,2160,2160,0
20230802,153100,86023730,2160,2160,2160,2160,0
20230802,153000,86023730,2160,2160,2160,2160,300
20230802,152900,85375730,2130,2130,2130,2130,0
20230802,152800,85375730,2130,2130,2130,2130,0
20230802,152700,85375730,2130,2130,2130,2130,0
20230802,152600,85375730,2130,2130,2130,2130,0
20230802,152500,85375730,2130,2130,2130,2130,0
20230802,152400,85375730,2130,2130,2130,2130,0
20230802,152300,85375730,2130,2130,2130,2130,0
20230802,152200,85375730,2130,2130,2130,2130,0
20230802,152100,85375730,2130,2130,2130,2130,0
20230802,152000,85375730,2130,2130,2130,2130,0
20230802,151900,85375730,2130,2135,2135,2130,55
20230802,151800,85258535,2155,2130,2155,2130,151
20230802,151700,84934460,2130,2130,2130,2130,54
20230802,151600,84819440,2150,2150,2150,2150,47
20230802,151500,84718390,2145,2145,2145,2145,70
20230802,151400,84568240,2145,2145,2145,2145,91
20230802,151300,84373045,2125,2120,2125,2120,154
20230802,151200,84046295,2120,2120,2120,2120,70
20230802,151100,83897895,2120,2125,2125,2120,89
20230802,151000,83708845,2130,2130,2130,2130,193
20230802,150900,83297755,2125,2125,2125,2125,70
20230802,150800,83149005,2125,2130,2130,2125,70
20230802,150700,83000250,2125,2130,2130,2125,15
20230802,150600,82968365,2125,2125,2130,2120,74
20230802,150500,82811385,2125,2125,2125,2125,0
20230802,150400,82811385,2125,2125,2125,2120,42
20230802,150300,82722210,2120,2120,2120,2120,80
20230802,150200,82552610,2125,2120,2125,2120,185
20230802,150100,82159560,2130,2130,2130,2130,0
20230802,150000,82159560,2130,2130,2130,2130,103
20230802,145900,81940170,2130,2130,2130,2130,74
20230802,145800,81782550,2130,2120,2130,2120,123
20230802,145700,81521250,2120,2120,2120,2120,16
20230802,145600,81487330,2120,2125,2125,2120,73
20230802,145500,81332280,2130,2120,2130,2120,135
20230802,145400,81045355,2120,2120,2120,2115,197
20230802,145300,80628645,2115,2120,2120,2115,115
20230802,145200,80385345,2120,2120,2120,2120,2
20230802,145100,80381105,2120,2125,2125,2120,403
20230802,145000,79525445,2125,2130,2130,2125,2
20230802,144900,79521190,2140,2145,2145,2140,20
20230802,144800,79478340,2145,2145,2145,2145,16
20230802,144700,79444020,2145,2145,2145,2145,134
20230802,144600,79156590,2145,2145,2145,2145,64
20230802,144500,79019310,2145,2145,2145,2145,70
20230802,144400,78869160,2145,2145,2145,2145,16
20230802,144300,78834840,2145,2140,2145,2140,128
20230802,144200,78560625,2140,2140,2140,2140,96
20230802,144100,78355185,2145,2145,2145,2145,44
20230802,144000,78260805,2145,2145,2145,2145,93
20230802,143900,78061320,2145,2140,2145,2140,81
20230802,143800,77887705,2140,2140,2140,2140,15
20230802,143700,77855605,2140,2140,2140,2140,16
20230802,143600,77821365,2140,2140,2140,2140,152
20230802,143500,77496085,2140,2140,2140,2140,100
20230802,143400,77282085,2140,2140,2140,2140,70
20230802,143300,77132285,2140,2140,2140,2140,41
20230802,143200,77044545,2140,2140,2145,2140,74
20230802,143100,76886135,2135,2135,2135,2135,72
20230802,143000,76732415,2135,2125,2135,2125,168
20230802,142900,76374895,2125,2125,2125,2125,15
20230802,142800,76343020,2125,2120,2125,2120,87
20230802,142700,76158415,2150,2150,2150,2150,1
20230802,142600,76156265,2150,2150,2150,2150,6
20230802,142500,76143365,2150,2150,2150,2150,80
20230802,142400,75971365,2150,2120,2150,2120,103
20230802,142300,75750065,2120,2125,2130,2120,67
20230802,142200,75607960,2125,2125,2125,2125,123
20230802,142100,75346585,2125,2125,2125,2125,127
20230802,142000,75076710,2125,2125,2125,2120,125
20230802,141900,74811635,2125,2125,2125,2125,15
20230802,141800,74779760,2125,2125,2125,2125,15
20230802,141700,74747885,2125,2130,2130,2125,19
20230802,141600,74707435,2125,2125,2125,2125,124
20230802,141500,74443935,2125,2125,2125,2125,126
20230802,141400,74176185,2125,2125,2125,2125,70
20230802,141300,74027435,2125,2125,2125,2125,58
20230802,141200,73904185,2125,2125,2125,2125,16
20230802,141100,73870185,2125,2125,2125,2125,30
20230802,141000,73806435,2125,2130,2130,2125,57
20230802,140900,73685305,2130,2125,2130,2125,56
20230802,140800,73566220,2125,2120,2125,2120,83
20230802,140700,73390210,2125,2130,2130,2125,19
20230802,140600,73349770,2130,2130,2130,2130,198
20230802,140500,72928030,2135,2120,2135,2120,158
20230802,140400,72592400,2120,2125,2125,2120,50
20230802,140300,72486225,2135,2135,2135,2135,31
20230802,140200,72420040,2135,2135,2135,2135,129
20230802,140100,72144625,2135,2135,2135,2135,15
20230802,140000,72112600,2145,2145,2145,2145,33
20230802,135900,72041815,2145,2145,2145,2145,15
20230802,135800,72009640,2145,2145,2145,2145,69
20230802,135700,71861635,2145,2125,2145,2125,179
20230802,135600,71478440,2130,2130,2130,2125,66
20230802,135500,71338155,2145,2145,2145,2145,4
20230802,135400,71329575,2150,2150,2150,2150,142
20230802,135300,71024275,2145,2145,2145,2145,70
20230802,135200,70874125,2145,2145,2145,2145,30
20230802,135100,70809775,2160,2160,2160,2160,107
20230802,135000,70578655,2150,2145,2150,2145,151
20230802,134900,70254080,2145,2145,2145,2145,70
20230802,134800,70103930,2150,2150,2150,2150,47
20230802,134700,70002880,2150,2150,2150,2150,4
20230802,134600,69994280,2150,2150,2150,2150,107
20230802,134500,69764230,2150,2150,2150,2150,31
20230802,134400,69697580,2150,2150,2150,2150,70
20230802,134300,69547080,2150,2150,2150,2150,74
20230802,134200,69387980,2150,2145,2150,2145,84
20230802,134100,69207535,2145,2145,2145,2145,55
20230802,134000,69089560,2150,2150,2150,2150,45
20230802,133900,68992810,2150,2150,2150,2150,73
20230802,133800,68835860,2150,2145,2150,2145,70
20230802,133700,68685435,2155,2155,2155,2155,42
20230802,133600,68594925,2155,2155,2155,2155,69
20230802,133500,68446230,2155,2155,2155,2155,74
20230802,133400,68286760,2155,2155,2155,2155,56
20230802,133300,68166080,2145,2145,2145,2145,32
20230802,133200,68097440,2145,2155,2155,2145,72
20230802,133100,67942820,2155,2160,2160,2155,215
20230802,133000,67478695,2155,2155,2155,2155,15
20230802,132900,67446370,2155,2155,2155,2155,4
20230802,132800,67437750,2160,2160,2160,2160,0
20230802,132700,67437750,2160,2160,2160,2160,244
20230802,132600,66910710,2155,2155,2155,2155,0
20230802,132500,66910710,2155,2155,2155,2155,4
20230802,132400,66902090,2160,2160,2160,2160,0
20230802,132300,66902090,2160,2160,2160,2160,157
20230802,132200,66562970,2155,2155,2155,2155,0
20230802,132100,66562970,2155,2155,2155,2155,115
20230802,132000,66315145,2160,2160,2160,2160,0
20230802,131900,66315145,2160,2160,2160,2160,233
20230802,131800,65811865,2155,2155,2155,2155,0
20230802,131700,65811865,2155,2160,2160,2155,5
20230802,131600,65801085,2160,2160,2160,2160,0
20230802,131500,65801085,2160,2160,2160,2160,168
20230802,131400,65438205,2155,2155,2155,2155,4
20230802,131300,65429585,2160,2160,2160,2160,0
20230802,131200,65429585,2160,2160,2160,2160,237
20230802,131100,64917665,2155,2155,2155,2155,0
20230802,131000,64917665,2155,2155,2155,2155,4
20230802,130900,64909045,2160,2160,2160,2160,0
20230802,130800,64909045,2160,2160,2160,2160,164
20230802,130700,64554805,2155,2155,2155,2155,0
20230802,130600,64554805,2155,2155,2155,2155,4
20230802,130500,64546185,2160,2160,2160,2160,0
20230802,130400,64546185,2160,2160,2160,2160,238
20230802,130300,64032105,2155,2155,2155,2155,0
20230802,130200,64032105,2155,2155,2155,2155,4
20230802,130100,64023485,2160,2160,2160,2160,0
20230802,130000,64023485,2160,2160,2160,2160,162
20230802,125900,63673565,2155,2155,2155,2155,4
20230802,125800,63664945,2160,2160,2160,2160,0
20230802,125700,63664945,2160,2160,2160,2160,0
20230802,125600,63664945,2160,2160,2160,2160,252
20230802,125500,63120625,2155,2155,2155,2155,4
20230802,125400,63112005,2155,2155,2155,2155,26
20230802,125300,63055975,2160,2160,2160,2160,149
20230802,125200,62734135,2155,2155,2155,2155,0
20230802,125100,62734135,2155,2155,2155,2155,4
20230802,125000,62725515,2160,2160,2160,2160,0
20230802,124900,62725515,2160,2155,2160,2155,264
20230802,124800,62155400,2155,2155,2155,2155,0
20230802,124700,62155400,2155,2155,2155,2155,4
20230802,124600,62146780,2160,2160,2160,2160,0
20230802,124500,62146780,2160,2160,2160,2160,162
20230802,124400,61796860,2155,2155,2155,2155,0
20230802,124300,61796860,2155,2155,2155,2155,4
20230802,124200,61788240,2160,2160,2160,2160,0
20230802,124100,61788240,2160,2160,2160,2160,247
20230802,124000,61254720,2155,2155,2155,2155,4
20230802,123900,61246100,2160,2160,2160,2160,0
20230802,123800,61246100,2160,2160,2160,2160,0
20230802,123700,61246100,2160,2160,2160,2160,154
20230802,123600,60913460,2160,2160,2160,2160,0
20230802,123500,60913460,2160,2160,2160,2160,4663
20230802,123400,50841380,2160,2160,2160,2160,0
20230802,123300,50841380,2160,2160,2160,2160,0
20230802,123200,50841380,2160,2160,2160,2160,0
20230802,123100,50841380,2160,2160,2160,2160,207
20230802,123000,50394260,2160,2160,2160,2160,0
20230802,122900,50394260,2160,2160,2160,2160,0
20230802,122800,50394260,2160,2160,2160,2160,0
20230802,122700,50394260,2160,2160,2160,2160,4
20230802,122600,50385620,2160,2160,2160,2160,0
20230802,122500,50385620,2160,2160,2160,2160,150
20230802,122400,50061620,2160,2160,2160,2160,0
20230802,122300,50061620,2160,2160,2160,2160,30
20230802,122200,49996820,2160,2160,2160,2160,0
20230802,122100,49996820,2160,2160,2160,2160,0
20230802,122000,49996820,2160,2160,2160,2160,4
20230802,121900,49988180,2160,2160,2160,2160,52
20230802,121800,49875860,2160,2160,2160,2160,0
20230802,121700,49875860,2160,2160,2160,2160,4
20230802,121600,49867220,2165,2165,2165,2165,0
20230802,121500,49867220,2165,2165,2165,2165,0
20230802,121400,49867220,2165,2165,2165,2165,0
20230802,121300,49867220,2165,2165,2165,2165,5
20230802,121200,49856395,2160,2160,2160,2160,4
20230802,121100,49847755,2160,2160,2160,2160,34
20230802,121000,49774315,2160,2160,2160,2160,0
20230802,120900,49774315,2160,2160,2160,2160,0
20230802,120800,49774315,2160,2160,2160,2160,102
20230802,120700,49553995,2160,2160,2160,2160,400
20230802,120600,48689995,2160,2160,2160,2160,0
20230802,120500,48689995,2160,2160,2160,2160,4
20230802,120400,48681355,2160,2160,2160,2160,0
20230802,120300,48681355,2160,2160,2160,2160,0
20230802,120200,48681355,2160,2160,2160,2160,0
20230802,120100,48681355,2160,2160,2160,2160,4
20230802,120000,48672715,2160,2160,2160,2160,0
20230802,115900,48672715,2160,2160,2160,2160,0
20230802,115800,48672715,2160,2160,2160,2160,0
20230802,115700,48672715,2160,2160,2160,2160,4
20230802,115600,48664075,2160,2160,2160,2160,0
20230802,115500,48664075,2160,2160,2160,2160,0
20230802,115400,48664075,2160,2160,2160,2160,0
20230802,115300,48664075,2160,2160,2160,2160,4
20230802,115200,48655435,2160,2160,2160,2160,0
20230802,115100,48655435,2160,2160,2160,2160,0
20230802,115000,48655435,2160,2160,2160,2160,0
20230802,114900,48655435,2160,2160,2160,2160,4
20230802,114800,48646795,2160,2160,2160,2160,0
20230802,114700,48646795,2160,2160,2160,2160,0
20230802,114600,48646795,2160,2160,2160,2160,4
20230802,114500,48638155,2160,2160,2160,2160,0
20230802,114400,48638155,2160,2160,2160,2160,0
20230802,114300,48638155,2160,2160,2160,2160,0
20230802,114200,48638155,2160,2160,2160,2160,4
20230802,114100,48629515,2160,2160,2160,2160,0
20230802,114000,48629515,2160,2160,2160,2160,0
20230802,113900,48629515,2160,2160,2160,2160,0
20230802,113800,48629515,2160,2160,2160,2160,4
20230802,113700,48620875,2160,2160,2160,2160,0
20230802,113600,48620875,2160,2160,2160,2160,0
20230802,113500,48620875,2160,2160,2160,2160,0
20230802,113400,48620875,2160,2160,2160,2160,4
20230802,113300,48612235,2160,2160,2160,2160,0
20230802,113200,48612235,2160,2160,2160,2160,0
20230802,113100,48612235,2160,2160,2160,2160,4
20230802,113000,48603595,2160,2160,2160,2160,0
20230802,112900,48603595,2160,2160,2160,2160,0
20230802,112800,48603595,2160,2160,2160,2160,59
20230802,112700,48476155,2160,2160,2160,2160,4
20230802,112600,48467515,2160,2160,2160,2160,0
20230802,112500,48467515,2160,2160,2160,2160,0
20230802,112400,48467515,2160,2160,2160,2160,4
20230802,112300,48458875,2165,2165,2165,2165,0
20230802,112200,48458875,2165,2165,2165,2165,0
20230802,112100,48458875,2165,2165,2165,2165,8
20230802,112000,48441555,2160,2160,2160,2160,0
20230802,111900,48441555,2160,2160,2160,2160,4
20230802,111800,48432915,2160,2160,2160,2160,0
20230802,111700,48432915,2160,2160,2160,2160,0
20230802,111600,48432915,2160,2160,2160,2160,0
20230802,111500,48432915,2160,2160,2160,2160,64
20230802,111400,48294675,2160,2160,2160,2160,0
20230802,111300,48294675,2160,2160,2160,2160,0
20230802,111200,48294675,2160,2160,2160,2160,4
20230802,111100,48286035,2160,2160,2160,2160,0
20230802,111000,48286035,2160,2160,2160,2160,0
20230802,110900,48286035,2160,2160,2160,2160,0
20230802,110800,48286035,2160,2160,2160,2160,4
20230802,110700,48277395,2160,2160,2160,2160,0
20230802,110600,48277395,2160,2160,2160,2160,0
20230802,110500,48277395,2160,2160,2160,2160,0
20230802,110400,48277395,2160,2160,2160,2160,4
20230802,110300,48268755,2160,2160,2160,2160,0
20230802,110200,48268755,2160,2160,2160,2160,26
20230802,110100,48212595,2160,2160,2160,2160,0
20230802,110000,48212595,2160,2160,2160,2160,4
20230802,105900,48203955,2160,2160,2160,2160,0
20230802,105800,48203955,2160,2160,2160,2160,51
20230802,105700,48093795,2160,2160,2160,2160,0
20230802,105600,48093795,2160,2160,2160,2160,4
20230802,105500,48085155,2160,2160,2160,2160,0
20230802,105400,48085155,2160,2160,2160,2160,3
20230802,105300,48078675,2160,2160,2160,2160,358
20230802,105200,47305395,2160,2160,2160,2160,0
20230802,105100,47305395,2160,2160,2160,2160,0
20230802,105000,47305395,2160,2160,2160,2160,26
20230802,104900,47249235,2160,2160,2160,2160,29
20230802,104800,47186595,2160,2160,2160,2160,26
20230802,104700,47130435,2160,2160,2160,2160,0
20230802,104600,47130435,2160,2160,2160,2160,0
20230802,104500,47130435,2160,2160,2160,2160,4
20230802,104400,47121795,2160,2160,2160,2160,0
20230802,104300,47121795,2160,2160,2160,2160,0
20230802,104200,47121795,2160,2160,2160,2160,0
20230802,104100,47121795,2160,2160,2160,2160,4
20230802,104000,47113155,2160,2160,2160,2160,0
20230802,103900,47113155,2160,2160,2160,2160,26
20230802,103800,47056995,2160,2160,2160,2160,4
20230802,103700,47048355,2160,2160,2160,2160,0
20230802,103600,47048355,2160,2160,2160,2160,0
20230802,103500,47048355,2160,2160,2160,2160,13
20230802,103400,47020275,2155,2155,2155,2155,4
20230802,103300,47011655,2155,2155,2155,2155,0
20230802,103200,47011655,2155,2155,2155,2155,0
20230802,103100,47011655,2155,2155,2155,2155,4
20230802,103000,47003035,2160,2160,2160,2160,0
20230802,102900,47003035,2160,2160,2160,2160,0
20230802,102800,47003035,2160,2155,2160,2145,339
20230802,102700,46271975,2160,2165,2165,2160,5348
20230802,102600,34703195,2165,2165,2165,2165,4
20230802,102500,34694535,2165,2165,2165,2165,0
20230802,102400,34694535,2165,2165,2165,2165,5000
20230802,102300,23869535,2165,2165,2165,2165,0
20230802,102200,23869535,2165,2165,2165,2165,24
20230802,102100,23817575,2165,2165,2165,2165,4
20230802,102000,23808915,2175,2175,2175,2175,0
20230802,101900,23808915,2175,2175,2175,2175,0
20230802,101800,23808915,2175,2175,2175,2175,1
20230802,101700,23806740,2170,2170,2170,2170,0
20230802,101600,23806740,2170,2170,2170,2170,4
20230802,101500,23798060,2170,2170,2170,2170,50
20230802,101400,23689560,2165,2165,2165,2165,0
20230802,101300,23689560,2165,2165,2165,2165,0
20230802,101200,23689560,2165,2165,2165,2165,0
20230802,101100,23689560,2165,2165,2165,2165,1194
20230802,101000,21104550,2160,2160,2160,2160,0
20230802,100900,21104550,2160,2160,2160,2160,0
20230802,100800,21104550,2160,2160,2160,2160,0
20230802,100700,21104550,2160,2160,2160,2160,135
20230802,100600,20812950,2160,2160,2160,2160,0
20230802,100500,20812950,2160,2160,2160,2160,0
20230802,100400,20812950,2160,2160,2160,2160,4
20230802,100300,20804310,2160,2160,2160,2160,0
20230802,100200,20804310,2160,2160,2160,2160,0
20230802,100100,20804310,2160,2160,2160,2160,0
20230802,100000,20804310,2160,2160,2160,2160,4
20230802,095900,20795670,2160,2160,2160,2160,0
20230802,095800,20795670,2160,2160,2160,2160,0
20230802,095700,20795670,2160,2160,2160,2160,0
20230802,095600,20795670,2160,2160,2160,2160,4
20230802,095500,20787030,2160,2160,2160,2160,0
20230802,095400,20787030,2160,2160,2160,2160,0
20230802,095300,20787030,2160,2160,2160,2160,0
20230802,095200,20787030,2160,2160,2160,2160,229
20230802,095100,20292390,2160,2160,2160,2160,0
20230802,095000,20292390,2160,2160,2160,2160,0
20230802,094900,20292390,2160,2160,2160,2160,0
20230802,094800,20292390,2160,2160,2160,2160,51
20230802,094700,20182230,2160,2160,2160,2160,110
20230802,094600,19944630,2165,2165,2165,2165,200
20230802,094500,19511630,2160,2160,2160,2160,4
20230802,094400,19502990,2160,2160,2160,2160,210
20230802,094300,19049390,2160,2160,2160,2160,1
20230802,094200,19047230,2160,2160,2160,2160,4
20230802,094100,19038590,2165,2165,2165,2165,0
20230802,094000,19038590,2165,2165,2165,2165,5
20230802,093900,19027765,2160,2160,2160,2160,0
20230802,093800,19027765,2160,2160,2160,2160,45
20230802,093700,18930565,2160,2160,2160,2160,64
20230802,093600,18792325,2160,2155,2160,2155,65
20230802,093500,18651930,2160,2160,2160,2160,0
20230802,093400,18651930,2160,2160,2160,2160,162
20230802,093300,18302010,2155,2155,2155,2155,4
20230802,093200,18293390,2155,2155,2155,2155,20
20230802,093100,18250290,2155,2155,2155,2155,0
20230802,093000,18250290,2155,2155,2155,2155,9
20230802,092900,18230895,2155,2155,2155,2155,0
20230802,092800,18230895,2155,2155,2155,2155,195
20230802,092700,17810670,2150,2150,2150,2150,58
20230802,092600,17685970,2150,2150,2150,2150,0
20230802,092500,17685970,2150,2150,2150,2150,0
20230802,092400,17685970,2150,2150,2150,2150,0
20230802,092300,17685970,2150,2150,2150,2150,213
20230802,092200,17228020,2145,2150,2150,2145,527
20230802,092100,16097490,2150,2150,2150,2150,39
20230802,092000,16013640,2145,2145,2145,2145,6093
20230802,091900,2944155,2140,2145,2145,2140,193
20230802,091800,2530190,2145,2145,2145,2145,0
20230802,091700,2530190,2145,2145,2145,2145,0
20230802,091600,2530190,2145,2145,2145,2145,54
20230802,091500,2414360,2145,2140,2145,2140,387
20230802,091400,1584265,2140,2140,2140,2140,0
20230802,091300,1584265,2140,2140,2140,2140,0
20230802,091200,1584265,2140,2140,2140,2140,0
20230802,091100,1584265,2140,2135,2140,2135,99
20230802,091000,1372425,2135,2135,2135,2135,0
20230802,090900,1372425,2135,2135,2135,2135,0
20230802,090800,1372425,2135,2135,2135,2135,69
20230802,090700,1225110,2120,2120,2120,2120,29
20230802,090600,1163630,2110,2110,2110,2110,0
20230802,090500,1163630,2110,2115,2115,2110,147
20230802,090400,853185,2140,2145,2145,2140,226
20230802,090300,368580,2140,2140,2140,2140,4
20230802,090200,360020,2145,2145,2145,2145,0
20230802,090100,360020,2145,2145,2145,2145,0
20230802,090000,360020,2145,2140,2145,2140,168