KissMeData/442900/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,210000,147805230,9440,9440,9440,9440,32
20230802,205900,147805230,9440,9440,9440,9440,0
20230802,205800,147805230,9440,9440,9440,9440,0
20230802,205700,147805230,9440,9440,9440,9440,0
20230802,205600,147805230,9440,9440,9440,9440,0
20230802,205500,147805230,9440,9440,9440,9440,0
20230802,205400,147805230,9440,9440,9440,9440,0
20230802,205300,147805230,9440,9440,9440,9440,0
20230802,205200,147805230,9440,9440,9440,9440,0
20230802,205100,147805230,9440,9440,9440,9440,0
20230802,205000,147805230,9440,9440,9440,9440,0
20230802,204900,147805230,9440,9440,9440,9440,0
20230802,204800,147805230,9440,9440,9440,9440,0
20230802,204700,147805230,9440,9440,9440,9440,0
20230802,204600,147805230,9440,9440,9440,9440,0
20230802,204500,147805230,9440,9440,9440,9440,0
20230802,204400,147805230,9440,9440,9440,9440,0
20230802,204300,147805230,9440,9440,9440,9440,0
20230802,204200,147805230,9440,9440,9440,9440,0
20230802,204100,147805230,9440,9440,9440,9440,0
20230802,204000,147805230,9440,9440,9440,9440,0
20230802,203900,147805230,9440,9440,9440,9440,0
20230802,203800,147805230,9440,9440,9440,9440,0
20230802,203700,147805230,9440,9440,9440,9440,0
20230802,203600,147805230,9440,9440,9440,9440,0
20230802,203500,147805230,9440,9440,9440,9440,0
20230802,203400,147805230,9440,9440,9440,9440,0
20230802,203300,147805230,9440,9440,9440,9440,0
20230802,203200,147805230,9440,9440,9440,9440,0
20230802,203100,147805230,9440,9440,9440,9440,0
20230802,203000,147805230,9440,9440,9440,9440,32
20230802,202900,147805230,9440,9440,9440,9440,0
20230802,202800,147805230,9440,9440,9440,9440,0
20230802,202700,147805230,9440,9440,9440,9440,0
20230802,202600,147805230,9440,9440,9440,9440,0
20230802,202500,147805230,9440,9440,9440,9440,0
20230802,202400,147805230,9440,9440,9440,9440,0
20230802,202300,147805230,9440,9440,9440,9440,0
20230802,202200,147805230,9440,9440,9440,9440,0
20230802,202100,147805230,9440,9440,9440,9440,0
20230802,202000,147805230,9440,9440,9440,9440,0
20230802,201900,147805230,9440,9440,9440,9440,0
20230802,201800,147805230,9440,9440,9440,9440,0
20230802,201700,147805230,9440,9440,9440,9440,0
20230802,201600,147805230,9440,9440,9440,9440,0
20230802,201500,147805230,9440,9440,9440,9440,0
20230802,201400,147805230,9440,9440,9440,9440,0
20230802,201300,147805230,9440,9440,9440,9440,0
20230802,201200,147805230,9440,9440,9440,9440,0
20230802,201100,147805230,9440,9440,9440,9440,0
20230802,201000,147805230,9440,9440,9440,9440,0
20230802,200900,147805230,9440,9440,9440,9440,0
20230802,200800,147805230,9440,9440,9440,9440,0
20230802,200700,147805230,9440,9440,9440,9440,0
20230802,200600,147805230,9440,9440,9440,9440,0
20230802,200500,147805230,9440,9440,9440,9440,0
20230802,200400,147805230,9440,9440,9440,9440,0
20230802,200300,147805230,9440,9440,9440,9440,0
20230802,200200,147805230,9440,9440,9440,9440,0
20230802,200100,147805230,9440,9440,9440,9440,0
20230802,200000,147805230,9440,9440,9440,9440,32
20230802,195900,147805230,9440,9440,9440,9440,0
20230802,195800,147805230,9440,9440,9440,9440,0
20230802,195700,147805230,9440,9440,9440,9440,0
20230802,195600,147805230,9440,9440,9440,9440,0
20230802,195500,147805230,9440,9440,9440,9440,0
20230802,195400,147805230,9440,9440,9440,9440,0
20230802,195300,147805230,9440,9440,9440,9440,0
20230802,195200,147805230,9440,9440,9440,9440,0
20230802,195100,147805230,9440,9440,9440,9440,0
20230802,195000,147805230,9440,9440,9440,9440,0
20230802,194900,147805230,9440,9440,9440,9440,0
20230802,194800,147805230,9440,9440,9440,9440,0
20230802,194700,147805230,9440,9440,9440,9440,0
20230802,194600,147805230,9440,9440,9440,9440,0
20230802,194500,147805230,9440,9440,9440,9440,0
20230802,194400,147805230,9440,9440,9440,9440,0
20230802,194300,147805230,9440,9440,9440,9440,0
20230802,194200,147805230,9440,9440,9440,9440,0
20230802,194100,147805230,9440,9440,9440,9440,0
20230802,194000,147805230,9440,9440,9440,9440,0
20230802,193900,147805230,9440,9440,9440,9440,0
20230802,193800,147805230,9440,9440,9440,9440,0
20230802,193700,147805230,9440,9440,9440,9440,0
20230802,193600,147805230,9440,9440,9440,9440,0
20230802,193500,147805230,9440,9440,9440,9440,0
20230802,193400,147805230,9440,9440,9440,9440,0
20230802,193300,147805230,9440,9440,9440,9440,0
20230802,193200,147805230,9440,9440,9440,9440,0
20230802,193100,147805230,9440,9440,9440,9440,0
20230802,193000,147805230,9440,9440,9440,9440,32
20230802,192900,147805230,9440,9440,9440,9440,0
20230802,192800,147805230,9440,9440,9440,9440,0
20230802,192700,147805230,9440,9440,9440,9440,0
20230802,192600,147805230,9440,9440,9440,9440,0
20230802,192500,147805230,9440,9440,9440,9440,0
20230802,192400,147805230,9440,9440,9440,9440,0
20230802,192300,147805230,9440,9440,9440,9440,0
20230802,192200,147805230,9440,9440,9440,9440,0
20230802,192100,147805230,9440,9440,9440,9440,0
20230802,192000,147805230,9440,9440,9440,9440,0
20230802,191900,147805230,9440,9440,9440,9440,0
20230802,191800,147805230,9440,9440,9440,9440,0
20230802,191700,147805230,9440,9440,9440,9440,0
20230802,191600,147805230,9440,9440,9440,9440,0
20230802,191500,147805230,9440,9440,9440,9440,0
20230802,191400,147805230,9440,9440,9440,9440,0
20230802,191300,147805230,9440,9440,9440,9440,0
20230802,191200,147805230,9440,9440,9440,9440,0
20230802,191100,147805230,9440,9440,9440,9440,0
20230802,191000,147805230,9440,9440,9440,9440,0
20230802,190900,147805230,9440,9440,9440,9440,0
20230802,190800,147805230,9440,9440,9440,9440,0
20230802,190700,147805230,9440,9440,9440,9440,0
20230802,190600,147805230,9440,9440,9440,9440,0
20230802,190500,147805230,9440,9440,9440,9440,0
20230802,190400,147805230,9440,9440,9440,9440,0
20230802,190300,147805230,9440,9440,9440,9440,0
20230802,190200,147805230,9440,9440,9440,9440,0
20230802,190100,147805230,9440,9440,9440,9440,0
20230802,190000,147805230,9440,9440,9440,9440,32
20230802,185900,147805230,9440,9440,9440,9440,0
20230802,185800,147805230,9440,9440,9440,9440,0
20230802,185700,147805230,9440,9440,9440,9440,0
20230802,185600,147805230,9440,9440,9440,9440,0
20230802,185500,147805230,9440,9440,9440,9440,0
20230802,185400,147805230,9440,9440,9440,9440,0
20230802,185300,147805230,9440,9440,9440,9440,0
20230802,185200,147805230,9440,9440,9440,9440,0
20230802,185100,147805230,9440,9440,9440,9440,0
20230802,185000,147805230,9440,9440,9440,9440,0
20230802,184900,147805230,9440,9440,9440,9440,0
20230802,184800,147805230,9440,9440,9440,9440,0
20230802,184700,147805230,9440,9440,9440,9440,0
20230802,184600,147805230,9440,9440,9440,9440,0
20230802,184500,147805230,9440,9440,9440,9440,0
20230802,184400,147805230,9440,9440,9440,9440,0
20230802,184300,147805230,9440,9440,9440,9440,0
20230802,184200,147805230,9440,9440,9440,9440,0
20230802,184100,147805230,9440,9440,9440,9440,0
20230802,184000,147805230,9440,9440,9440,9440,0
20230802,183900,147805230,9440,9440,9440,9440,0
20230802,183800,147805230,9440,9440,9440,9440,0
20230802,183700,147805230,9440,9440,9440,9440,0
20230802,183600,147805230,9440,9440,9440,9440,0
20230802,183500,147805230,9440,9440,9440,9440,0
20230802,183400,147805230,9440,9440,9440,9440,0
20230802,183300,147805230,9440,9440,9440,9440,0
20230802,183200,147805230,9440,9440,9440,9440,0
20230802,183100,147805230,9440,9440,9440,9440,0
20230802,183000,147805230,9440,9440,9440,9440,32
20230802,182900,147805230,9440,9440,9440,9440,0
20230802,182800,147805230,9440,9440,9440,9440,0
20230802,182700,147805230,9440,9440,9440,9440,0
20230802,182600,147805230,9440,9440,9440,9440,0
20230802,182500,147805230,9440,9440,9440,9440,0
20230802,182400,147805230,9440,9440,9440,9440,0
20230802,182300,147805230,9440,9440,9440,9440,0
20230802,182200,147805230,9440,9440,9440,9440,0
20230802,182100,147805230,9440,9440,9440,9440,0
20230802,182000,147805230,9440,9440,9440,9440,0
20230802,181900,147805230,9440,9440,9440,9440,0
20230802,181800,147805230,9440,9440,9440,9440,0
20230802,181700,147805230,9440,9440,9440,9440,0
20230802,181600,147805230,9440,9440,9440,9440,0
20230802,181500,147805230,9440,9440,9440,9440,0
20230802,181400,147805230,9440,9440,9440,9440,0
20230802,181300,147805230,9440,9440,9440,9440,0
20230802,181200,147805230,9440,9440,9440,9440,0
20230802,181100,147805230,9440,9440,9440,9440,0
20230802,181000,147805230,9440,9440,9440,9440,0
20230802,180900,147805230,9440,9440,9440,9440,0
20230802,180800,147805230,9440,9440,9440,9440,0
20230802,180700,147805230,9440,9440,9440,9440,0
20230802,180600,147805230,9440,9440,9440,9440,0
20230802,180500,147805230,9440,9440,9440,9440,0
20230802,180400,147805230,9440,9440,9440,9440,0
20230802,180300,147805230,9440,9440,9440,9440,0
20230802,180200,147805230,9440,9440,9440,9440,0
20230802,180100,147805230,9440,9440,9440,9440,0
20230802,180000,147805230,9440,9440,9440,9440,32
20230802,175900,147805230,9440,9440,9440,9440,0
20230802,175800,147805230,9440,9440,9440,9440,0
20230802,175700,147805230,9440,9440,9440,9440,0
20230802,175600,147805230,9440,9440,9440,9440,0
20230802,175500,147805230,9440,9440,9440,9440,0
20230802,175400,147805230,9440,9440,9440,9440,0
20230802,175300,147805230,9440,9440,9440,9440,0
20230802,175200,147805230,9440,9440,9440,9440,0
20230802,175100,147805230,9440,9440,9440,9440,0
20230802,175000,147805230,9440,9440,9440,9440,0
20230802,174900,147805230,9440,9440,9440,9440,0
20230802,174800,147805230,9440,9440,9440,9440,0
20230802,174700,147805230,9440,9440,9440,9440,0
20230802,174600,147805230,9440,9440,9440,9440,0
20230802,174500,147805230,9440,9440,9440,9440,0
20230802,174400,147805230,9440,9440,9440,9440,0
20230802,174300,147805230,9440,9440,9440,9440,0
20230802,174200,147805230,9440,9440,9440,9440,0
20230802,174100,147805230,9440,9440,9440,9440,0
20230802,174000,147805230,9440,9440,9440,9440,0
20230802,173900,147805230,9440,9440,9440,9440,0
20230802,173800,147805230,9440,9440,9440,9440,0
20230802,173700,147805230,9440,9440,9440,9440,0
20230802,173600,147805230,9440,9440,9440,9440,0
20230802,173500,147805230,9440,9440,9440,9440,0
20230802,173400,147805230,9440,9440,9440,9440,0
20230802,173300,147805230,9440,9440,9440,9440,0
20230802,173200,147805230,9440,9440,9440,9440,0
20230802,173100,147805230,9440,9440,9440,9440,0
20230802,173000,147805230,9440,9440,9440,9440,32
20230802,172900,147805230,9440,9440,9440,9440,0
20230802,172800,147805230,9440,9440,9440,9440,0
20230802,172700,147805230,9440,9440,9440,9440,0
20230802,172600,147805230,9440,9440,9440,9440,0
20230802,172500,147805230,9440,9440,9440,9440,0
20230802,172400,147805230,9440,9440,9440,9440,0
20230802,172300,147805230,9440,9440,9440,9440,0
20230802,172200,147805230,9440,9440,9440,9440,0
20230802,172100,147805230,9440,9440,9440,9440,0
20230802,172000,147805230,9440,9440,9440,9440,0
20230802,171900,147805230,9440,9440,9440,9440,0
20230802,171800,147805230,9440,9440,9440,9440,0
20230802,171700,147805230,9440,9440,9440,9440,0
20230802,171600,147805230,9440,9440,9440,9440,0
20230802,171500,147805230,9440,9440,9440,9440,0
20230802,171400,147805230,9440,9440,9440,9440,0
20230802,171300,147805230,9440,9440,9440,9440,0
20230802,171200,147805230,9440,9440,9440,9440,0
20230802,171100,147805230,9440,9440,9440,9440,0
20230802,171000,147805230,9440,9440,9440,9440,0
20230802,170900,147805230,9440,9440,9440,9440,0
20230802,170800,147805230,9440,9440,9440,9440,0
20230802,170700,147805230,9440,9440,9440,9440,0
20230802,170600,147805230,9440,9440,9440,9440,0
20230802,170500,147805230,9440,9440,9440,9440,0
20230802,170400,147805230,9440,9440,9440,9440,0
20230802,170300,147805230,9440,9440,9440,9440,0
20230802,170200,147805230,9440,9440,9440,9440,0
20230802,170100,147805230,9440,9440,9440,9440,0
20230802,170000,147805230,9440,9440,9440,9440,32
20230802,165900,147805230,9440,9440,9440,9440,0
20230802,165800,147805230,9440,9440,9440,9440,0
20230802,165700,147805230,9440,9440,9440,9440,0
20230802,165600,147805230,9440,9440,9440,9440,0
20230802,165500,147805230,9440,9440,9440,9440,0
20230802,165400,147805230,9440,9440,9440,9440,0
20230802,165300,147805230,9440,9440,9440,9440,0
20230802,165200,147805230,9440,9440,9440,9440,0
20230802,165100,147805230,9440,9440,9440,9440,0
20230802,165000,147805230,9440,9440,9440,9440,0
20230802,164900,147805230,9440,9440,9440,9440,0
20230802,164800,147805230,9440,9440,9440,9440,0
20230802,164700,147805230,9440,9440,9440,9440,0
20230802,164600,147805230,9440,9440,9440,9440,0
20230802,164500,147805230,9440,9440,9440,9440,0
20230802,164400,147805230,9440,9440,9440,9440,0
20230802,164300,147805230,9440,9440,9440,9440,0
20230802,164200,147805230,9440,9440,9440,9440,0
20230802,164100,147805230,9440,9440,9440,9440,0
20230802,164000,147805230,9440,9440,9440,9440,0
20230802,163900,147805230,9440,9440,9440,9440,0
20230802,163800,147805230,9440,9440,9440,9440,0
20230802,163700,147805230,9440,9440,9440,9440,0
20230802,163600,147805230,9440,9440,9440,9440,0
20230802,163500,147805230,9440,9440,9440,9440,0
20230802,163400,147805230,9440,9440,9440,9440,0
20230802,163300,147805230,9440,9440,9440,9440,0
20230802,163200,147805230,9440,9440,9440,9440,0
20230802,163100,147805230,9440,9440,9440,9440,0
20230802,163000,147805230,9440,9440,9440,9440,32
20230802,162900,147805230,9440,9440,9440,9440,0
20230802,162800,147805230,9440,9440,9440,9440,0
20230802,162700,147805230,9440,9440,9440,9440,0
20230802,162600,147805230,9440,9440,9440,9440,0
20230802,162500,147805230,9440,9440,9440,9440,0
20230802,162400,147805230,9440,9440,9440,9440,0
20230802,162300,147805230,9440,9440,9440,9440,0
20230802,162200,147805230,9440,9440,9440,9440,0
20230802,162100,147805230,9440,9440,9440,9440,0
20230802,162000,147805230,9440,9440,9440,9440,0
20230802,161900,147805230,9440,9440,9440,9440,0
20230802,161800,147805230,9440,9440,9440,9440,0
20230802,161700,147805230,9440,9440,9440,9440,0
20230802,161600,147805230,9440,9440,9440,9440,0
20230802,161500,147805230,9440,9440,9440,9440,0
20230802,161400,147805230,9440,9440,9440,9440,0
20230802,161300,147805230,9440,9440,9440,9440,0
20230802,161200,147805230,9440,9440,9440,9440,0
20230802,161100,147805230,9440,9440,9440,9440,0
20230802,161000,147805230,9440,9440,9440,9440,0
20230802,160900,147805230,9440,9440,9440,9440,0
20230802,160800,147805230,9440,9440,9440,9440,0
20230802,160700,147805230,9440,9440,9440,9440,0
20230802,160600,147805230,9440,9440,9440,9440,0
20230802,160500,147805230,9440,9440,9440,9440,0
20230802,160400,147805230,9440,9440,9440,9440,0
20230802,160300,147805230,9440,9440,9440,9440,0
20230802,160200,147805230,9440,9440,9440,9440,0
20230802,160100,147805230,9440,9440,9440,9440,0
20230802,160000,147805230,9440,9440,9440,9440,32
20230802,155900,147805230,9440,9440,9440,9440,0
20230802,155800,147805230,9440,9440,9440,9440,0
20230802,155700,147805230,9440,9440,9440,9440,0
20230802,155600,147805230,9440,9440,9440,9440,0
20230802,155500,147805230,9440,9440,9440,9440,0
20230802,155400,147805230,9440,9440,9440,9440,0
20230802,155300,147805230,9440,9440,9440,9440,0
20230802,155200,147805230,9440,9440,9440,9440,0
20230802,155100,147805230,9440,9440,9440,9440,0
20230802,155000,147805230,9440,9440,9440,9440,0
20230802,154900,147805230,9440,9440,9440,9440,0
20230802,154800,147805230,9440,9440,9440,9440,0
20230802,154700,147805230,9440,9440,9440,9440,0
20230802,154600,147805230,9440,9440,9440,9440,0
20230802,154500,147805230,9440,9440,9440,9440,0
20230802,154400,147805230,9440,9440,9440,9440,0
20230802,154300,147805230,9440,9440,9440,9440,0
20230802,154200,147805230,9440,9440,9440,9440,0
20230802,154100,147805230,9440,9440,9440,9440,0
20230802,154000,147805230,9440,9440,9440,9440,0
20230802,153900,147805230,9440,9440,9440,9440,0
20230802,153800,147805230,9440,9440,9440,9440,0
20230802,153700,147805230,9440,9440,9440,9440,0
20230802,153600,147805230,9440,9440,9440,9440,0
20230802,153500,147805230,9440,9440,9440,9440,0
20230802,153400,147805230,9440,9440,9440,9440,0
20230802,153300,147805230,9440,9440,9440,9440,0
20230802,153200,147805230,9440,9440,9440,9440,0
20230802,153100,147805230,9440,9440,9440,9440,0
20230802,153000,147805230,9440,9440,9440,9440,32
20230802,152900,147805230,9440,9440,9440,9440,0
20230802,152800,147805230,9440,9440,9440,9440,0
20230802,152700,147805230,9440,9440,9440,9440,0
20230802,152600,147805230,9440,9440,9440,9440,0
20230802,152500,147805230,9440,9440,9440,9440,0
20230802,152400,147805230,9440,9440,9440,9440,0
20230802,152300,147805230,9440,9440,9440,9440,0
20230802,152200,147805230,9440,9440,9440,9440,0
20230802,152100,147805230,9440,9440,9440,9440,0
20230802,152000,147805230,9440,9440,9440,9440,0
20230802,151900,147805230,9440,9440,9440,9440,0
20230802,151800,147805230,9440,9440,9440,9440,32
20230802,151700,147503150,9440,9440,9440,9440,0
20230802,151600,147503150,9440,9440,9440,9440,31
20230802,151500,147210510,9440,9440,9440,9440,32
20230802,151400,146908430,9440,9440,9440,9440,32
20230802,151300,146606350,9440,9440,9440,9440,31
20230802,151200,146313710,9440,9440,9440,9440,31
20230802,151100,146021070,9440,9440,9440,9440,32
20230802,151000,145718990,9440,9440,9440,9440,31
20230802,150900,145426350,9440,9440,9440,9440,31
20230802,150800,145133710,9440,9440,9440,9440,32
20230802,150700,144831630,9440,9440,9440,9440,32
20230802,150600,144529550,9440,9440,9440,9440,31
20230802,150500,144236910,9440,9440,9440,9440,32
20230802,150400,143934830,9440,9440,9440,9440,32
20230802,150300,143632750,9440,9440,9440,9440,32
20230802,150200,143330670,9440,9440,9440,9440,31
20230802,150100,143038030,9440,9440,9440,9440,0
20230802,150000,143038030,9440,9440,9440,9440,31
20230802,145900,142745390,9440,9440,9440,9440,32
20230802,145800,142443310,9440,9440,9440,9440,32
20230802,145700,142141230,9440,9440,9440,9440,32
20230802,145600,141839150,9440,9440,9440,9440,31
20230802,145500,141546510,9440,9440,9440,9440,31
20230802,145400,141253870,9440,9440,9440,9440,32
20230802,145300,140951790,9440,9440,9440,9440,32
20230802,145200,140649710,9440,9440,9440,9440,32
20230802,145100,140347630,9440,9440,9440,9440,32
20230802,145000,140045550,9440,9440,9440,9440,32
20230802,144900,139743470,9440,9440,9440,9440,31
20230802,144800,139450830,9440,9440,9440,9440,32
20230802,144700,139148750,9440,9440,9440,9440,32
20230802,144600,138846670,9440,9440,9440,9440,32
20230802,144500,138544590,9440,9440,9440,9440,130
20230802,144400,137317390,9440,9440,9440,9440,32
20230802,144300,137015310,9440,9440,9440,9440,31
20230802,144200,136722670,9440,9440,9440,9440,32
20230802,144100,136420590,9440,9440,9440,9440,31
20230802,144000,136127950,9440,9440,9440,9440,31
20230802,143900,135835310,9440,9440,9440,9440,32
20230802,143800,135533230,9440,9440,9440,9440,32
20230802,143700,135231150,9440,9440,9440,9440,32
20230802,143600,134929070,9440,9440,9440,9440,32
20230802,143500,134626990,9440,9440,9440,9440,31
20230802,143400,134334350,9440,9440,9440,9440,32
20230802,143300,134032270,9440,9440,9440,9440,32
20230802,143200,133730190,9440,9440,9440,9440,31
20230802,143100,133437550,9440,9440,9440,9440,31
20230802,143000,133144910,9440,9440,9440,9440,31
20230802,142900,132852270,9440,9440,9440,9440,0
20230802,142800,132852270,9440,9440,9440,9440,31
20230802,142700,132559630,9440,9440,9440,9440,32
20230802,142600,132257550,9440,9440,9440,9440,32
20230802,142500,131955470,9440,9440,9440,9440,32
20230802,142400,131653390,9440,9440,9440,9440,32
20230802,142300,131351310,9440,9440,9440,9440,31
20230802,142200,131058670,9440,9450,9450,9440,32
20230802,142100,130756580,9440,9440,9440,9440,31
20230802,142000,130463940,9440,9440,9440,9440,122
20230802,141900,129312260,9440,9440,9440,9440,32
20230802,141800,129010180,9440,9440,9440,9440,32
20230802,141700,128708100,9440,9440,9440,9440,32
20230802,141600,128406020,9440,9440,9440,9440,31
20230802,141500,128113380,9440,9440,9440,9440,31
20230802,141400,127820740,9440,9440,9440,9440,32
20230802,141300,127518660,9440,9440,9440,9440,0
20230802,141200,127518660,9440,9440,9440,9440,31
20230802,141100,127226020,9440,9440,9440,9440,32
20230802,141000,126923940,9440,9440,9440,9440,32
20230802,140900,126621860,9440,9440,9440,9440,31
20230802,140800,126329220,9440,9440,9440,9440,32
20230802,140700,126027140,9440,9440,9440,9440,31
20230802,140600,125734500,9440,9440,9440,9440,31
20230802,140500,125441860,9440,9440,9440,9440,31
20230802,140400,125149220,9440,9440,9440,9440,32
20230802,140300,124847140,9440,9440,9440,9440,32
20230802,140200,124545060,9440,9450,9450,9440,32
20230802,140100,124242760,9450,9450,9450,9450,82
20230802,140000,123467860,9450,9450,9450,9450,32
20230802,135900,123165460,9450,9450,9450,9450,31
20230802,135800,122872510,9450,9450,9450,9450,1943
20230802,135700,104511160,9450,9450,9450,9450,0
20230802,135600,104511160,9450,9450,9450,9450,31
20230802,135500,104218210,9450,9450,9450,9450,31
20230802,135400,103925260,9450,9450,9450,9450,64
20230802,135300,103320460,9460,9460,9460,9460,0
20230802,135200,103320460,9460,9460,9460,9460,4937
20230802,135100,56616440,9460,9460,9460,9460,31
20230802,135000,56323180,9460,9460,9460,9460,31
20230802,134900,56029920,9460,9460,9460,9460,31
20230802,134800,55736660,9470,9460,9470,9460,102
20230802,134700,54771040,9460,9460,9460,9460,31
20230802,134600,54477780,9460,9460,9460,9460,32
20230802,134500,54175060,9470,9460,9470,9460,204
20230802,134400,52243500,9460,9460,9460,9460,31
20230802,134300,51950240,9470,9470,9470,9470,3037
20230802,134200,23189850,9470,9470,9470,9470,31
20230802,134100,22896280,9470,9470,9470,9470,0
20230802,134000,22896280,9470,9470,9470,9470,32
20230802,133900,22593240,9470,9470,9470,9470,31
20230802,133800,22299670,9470,9470,9470,9470,32
20230802,133700,21996630,9470,9470,9470,9470,31
20230802,133600,21703060,9470,9470,9470,9470,32
20230802,133500,21400020,9470,9470,9470,9470,32
20230802,133400,21096980,9470,9470,9470,9470,31
20230802,133300,20803410,9470,9470,9470,9470,31
20230802,133200,20509840,9470,9470,9470,9470,31
20230802,133100,20216270,9480,9480,9480,9480,0
20230802,133000,20216270,9480,9480,9480,9480,0
20230802,132900,20216270,9480,9480,9480,9480,0
20230802,132800,20216270,9480,9480,9480,9480,0
20230802,132700,20216270,9480,9480,9480,9480,0
20230802,132600,20216270,9480,9480,9480,9480,0
20230802,132500,20216270,9480,9480,9480,9480,0
20230802,132400,20216270,9480,9480,9480,9480,0
20230802,132300,20216270,9480,9480,9480,9480,0
20230802,132200,20216270,9480,9480,9480,9480,0
20230802,132100,20216270,9480,9480,9480,9480,0
20230802,132000,20216270,9480,9480,9480,9480,80
20230802,131900,19457870,9480,9480,9480,9480,0
20230802,131800,19457870,9480,9480,9480,9480,0
20230802,131700,19457870,9480,9480,9480,9480,0
20230802,131600,19457870,9480,9480,9480,9480,0
20230802,131500,19457870,9480,9480,9480,9480,0
20230802,131400,19457870,9480,9480,9480,9480,0
20230802,131300,19457870,9480,9480,9480,9480,0
20230802,131200,19457870,9480,9480,9480,9480,0
20230802,131100,19457870,9480,9480,9480,9480,0
20230802,131000,19457870,9480,9480,9480,9480,1011
20230802,130900,9873590,9470,9470,9470,9470,0
20230802,130800,9873590,9470,9470,9470,9470,0
20230802,130700,9873590,9470,9470,9470,9470,0
20230802,130600,9873590,9470,9470,9470,9470,0
20230802,130500,9873590,9470,9470,9470,9470,0
20230802,130400,9873590,9470,9470,9470,9470,0
20230802,130300,9873590,9470,9470,9470,9470,0
20230802,130200,9873590,9470,9470,9470,9470,0
20230802,130100,9873590,9470,9470,9470,9470,0
20230802,130000,9873590,9470,9470,9470,9470,0
20230802,125900,9873590,9470,9470,9470,9470,0
20230802,125800,9873590,9470,9470,9470,9470,20
20230802,125700,9684190,9470,9470,9470,9470,0
20230802,125600,9684190,9470,9470,9470,9470,0
20230802,125500,9684190,9470,9470,9470,9470,0
20230802,125400,9684190,9470,9470,9470,9470,0
20230802,125300,9684190,9470,9470,9470,9470,0
20230802,125200,9684190,9470,9470,9470,9470,0
20230802,125100,9684190,9470,9470,9470,9470,0
20230802,125000,9684190,9470,9470,9470,9470,0
20230802,124900,9684190,9470,9470,9470,9470,0
20230802,124800,9684190,9470,9470,9470,9470,0
20230802,124700,9684190,9470,9470,9470,9470,0
20230802,124600,9684190,9470,9470,9470,9470,0
20230802,124500,9684190,9470,9470,9470,9470,0
20230802,124400,9684190,9470,9470,9470,9470,0
20230802,124300,9684190,9470,9470,9470,9470,0
20230802,124200,9684190,9470,9470,9470,9470,0
20230802,124100,9684190,9470,9470,9470,9470,0
20230802,124000,9684190,9470,9470,9470,9470,0
20230802,123900,9684190,9470,9470,9470,9470,0
20230802,123800,9684190,9470,9470,9470,9470,0
20230802,123700,9684190,9470,9470,9470,9470,0
20230802,123600,9684190,9470,9470,9470,9470,0
20230802,123500,9684190,9470,9470,9470,9470,0
20230802,123400,9684190,9470,9470,9470,9470,0
20230802,123300,9684190,9470,9470,9470,9470,140
20230802,123200,8358390,9470,9470,9470,9470,10
20230802,123100,8263690,9460,9460,9460,9460,0
20230802,123000,8263690,9460,9460,9460,9460,0
20230802,122900,8263690,9460,9460,9460,9460,0
20230802,122800,8263690,9460,9460,9460,9460,0
20230802,122700,8263690,9460,9460,9460,9460,0
20230802,122600,8263690,9460,9460,9460,9460,0
20230802,122500,8263690,9460,9460,9460,9460,0
20230802,122400,8263690,9460,9460,9460,9460,0
20230802,122300,8263690,9460,9460,9460,9460,0
20230802,122200,8263690,9460,9460,9460,9460,0
20230802,122100,8263690,9460,9460,9460,9460,0
20230802,122000,8263690,9460,9460,9460,9460,0
20230802,121900,8263690,9460,9460,9460,9460,0
20230802,121800,8263690,9460,9460,9460,9460,0
20230802,121700,8263690,9460,9460,9460,9460,0
20230802,121600,8263690,9460,9460,9460,9460,0
20230802,121500,8263690,9460,9460,9460,9460,0
20230802,121400,8263690,9460,9460,9460,9460,0
20230802,121300,8263690,9460,9460,9460,9460,0
20230802,121200,8263690,9460,9460,9460,9460,0
20230802,121100,8263690,9460,9460,9460,9460,0
20230802,121000,8263690,9460,9460,9460,9460,0
20230802,120900,8263690,9460,9460,9460,9460,0
20230802,120800,8263690,9460,9460,9460,9460,0
20230802,120700,8263690,9460,9460,9460,9460,0
20230802,120600,8263690,9460,9460,9460,9460,0
20230802,120500,8263690,9460,9460,9460,9460,100
20230802,120400,7317690,9460,9460,9460,9460,0
20230802,120300,7317690,9460,9460,9460,9460,0
20230802,120200,7317690,9460,9460,9460,9460,0
20230802,120100,7317690,9460,9460,9460,9460,0
20230802,120000,7317690,9460,9460,9460,9460,0
20230802,115900,7317690,9460,9460,9460,9460,0
20230802,115800,7317690,9460,9460,9460,9460,0
20230802,115700,7317690,9460,9460,9460,9460,0
20230802,115600,7317690,9460,9460,9460,9460,0
20230802,115500,7317690,9460,9460,9460,9460,0
20230802,115400,7317690,9460,9460,9460,9460,0
20230802,115300,7317690,9460,9460,9460,9460,0
20230802,115200,7317690,9460,9460,9460,9460,0
20230802,115100,7317690,9460,9460,9460,9460,0
20230802,115000,7317690,9460,9460,9460,9460,0
20230802,114900,7317690,9460,9460,9460,9460,0
20230802,114800,7317690,9460,9460,9460,9460,0
20230802,114700,7317690,9460,9460,9460,9460,0
20230802,114600,7317690,9460,9460,9460,9460,0
20230802,114500,7317690,9460,9460,9460,9460,0
20230802,114400,7317690,9460,9460,9460,9460,0
20230802,114300,7317690,9460,9460,9460,9460,0
20230802,114200,7317690,9460,9460,9460,9460,0
20230802,114100,7317690,9460,9460,9460,9460,0
20230802,114000,7317690,9460,9460,9460,9460,0
20230802,113900,7317690,9460,9460,9460,9460,0
20230802,113800,7317690,9460,9460,9460,9460,0
20230802,113700,7317690,9460,9460,9460,9460,0
20230802,113600,7317690,9460,9460,9460,9460,0
20230802,113500,7317690,9460,9460,9460,9460,0
20230802,113400,7317690,9460,9460,9460,9460,0
20230802,113300,7317690,9460,9460,9460,9460,0
20230802,113200,7317690,9460,9460,9460,9460,34
20230802,113100,6996050,9460,9460,9460,9460,0
20230802,113000,6996050,9460,9460,9460,9460,0
20230802,112900,6996050,9460,9460,9460,9460,0
20230802,112800,6996050,9460,9460,9460,9460,0
20230802,112700,6996050,9460,9460,9460,9460,0
20230802,112600,6996050,9460,9460,9460,9460,0
20230802,112500,6996050,9460,9460,9460,9460,0
20230802,112400,6996050,9460,9460,9460,9460,0
20230802,112300,6996050,9460,9460,9460,9460,0
20230802,112200,6996050,9460,9460,9460,9460,0
20230802,112100,6996050,9460,9460,9460,9460,0
20230802,112000,6996050,9460,9460,9460,9460,0
20230802,111900,6996050,9460,9460,9460,9460,0
20230802,111800,6996050,9460,9460,9460,9460,0
20230802,111700,6996050,9460,9460,9460,9460,8
20230802,111600,6920370,9460,9460,9460,9460,0
20230802,111500,6920370,9460,9460,9460,9460,0
20230802,111400,6920370,9460,9460,9460,9460,0
20230802,111300,6920370,9460,9460,9460,9460,0
20230802,111200,6920370,9460,9460,9460,9460,0
20230802,111100,6920370,9460,9460,9460,9460,0
20230802,111000,6920370,9460,9460,9460,9460,0
20230802,110900,6920370,9460,9460,9460,9460,0
20230802,110800,6920370,9460,9460,9460,9460,0
20230802,110700,6920370,9460,9460,9460,9460,0
20230802,110600,6920370,9460,9460,9460,9460,0
20230802,110500,6920370,9460,9460,9460,9460,0
20230802,110400,6920370,9460,9460,9460,9460,0
20230802,110300,6920370,9460,9460,9460,9460,0
20230802,110200,6920370,9460,9460,9460,9460,0
20230802,110100,6920370,9460,9460,9460,9460,0
20230802,110000,6920370,9460,9460,9460,9460,0
20230802,105900,6920370,9460,9460,9460,9460,0
20230802,105800,6920370,9460,9460,9460,9460,0
20230802,105700,6920370,9460,9460,9460,9460,0
20230802,105600,6920370,9460,9460,9460,9460,80
20230802,105500,6163570,9450,9450,9450,9450,0
20230802,105400,6163570,9450,9450,9450,9450,0
20230802,105300,6163570,9450,9450,9450,9450,0
20230802,105200,6163570,9450,9450,9450,9450,0
20230802,105100,6163570,9450,9450,9450,9450,0
20230802,105000,6163570,9450,9450,9450,9450,0
20230802,104900,6163570,9450,9450,9450,9450,100
20230802,104800,5218570,9450,9450,9450,9450,0
20230802,104700,5218570,9450,9450,9450,9450,0
20230802,104600,5218570,9450,9450,9450,9450,0
20230802,104500,5218570,9450,9450,9450,9450,0
20230802,104400,5218570,9450,9450,9450,9450,0
20230802,104300,5218570,9450,9450,9450,9450,0
20230802,104200,5218570,9450,9450,9450,9450,0
20230802,104100,5218570,9450,9450,9450,9450,0
20230802,104000,5218570,9450,9450,9450,9450,0
20230802,103900,5218570,9450,9450,9450,9450,0
20230802,103800,5218570,9450,9450,9450,9450,0
20230802,103700,5218570,9450,9450,9450,9450,0
20230802,103600,5218570,9450,9450,9450,9450,0
20230802,103500,5218570,9450,9450,9450,9450,0
20230802,103400,5218570,9450,9450,9450,9450,0
20230802,103300,5218570,9450,9450,9450,9450,0
20230802,103200,5218570,9450,9450,9450,9450,0
20230802,103100,5218570,9450,9450,9450,9450,0
20230802,103000,5218570,9450,9450,9450,9450,0
20230802,102900,5218570,9450,9450,9450,9450,0
20230802,102800,5218570,9450,9450,9450,9450,0
20230802,102700,5218570,9450,9450,9450,9450,0
20230802,102600,5218570,9450,9450,9450,9450,0
20230802,102500,5218570,9450,9450,9450,9450,0
20230802,102400,5218570,9450,9450,9450,9450,0
20230802,102300,5218570,9450,9450,9450,9450,0
20230802,102200,5218570,9450,9450,9450,9450,0
20230802,102100,5218570,9450,9450,9450,9450,0
20230802,102000,5218570,9450,9450,9450,9450,0
20230802,101900,5218570,9450,9450,9450,9450,0
20230802,101800,5218570,9450,9450,9450,9450,0
20230802,101700,5218570,9450,9450,9450,9450,0
20230802,101600,5218570,9450,9450,9450,9450,0
20230802,101500,5218570,9450,9450,9450,9450,0
20230802,101400,5218570,9450,9450,9450,9450,0
20230802,101300,5218570,9450,9450,9450,9450,0
20230802,101200,5218570,9450,9450,9450,9450,0
20230802,101100,5218570,9450,9450,9450,9450,0
20230802,101000,5218570,9450,9450,9450,9450,0
20230802,100900,5218570,9450,9450,9450,9450,0
20230802,100800,5218570,9450,9450,9450,9450,0
20230802,100700,5218570,9450,9450,9450,9450,0
20230802,100600,5218570,9450,9450,9450,9450,0
20230802,100500,5218570,9450,9450,9450,9450,0
20230802,100400,5218570,9450,9450,9450,9450,0
20230802,100300,5218570,9450,9450,9450,9450,0
20230802,100200,5218570,9450,9450,9450,9450,0
20230802,100100,5218570,9450,9450,9450,9450,0
20230802,100000,5218570,9450,9450,9450,9450,0
20230802,095900,5218570,9450,9450,9450,9450,0
20230802,095800,5218570,9450,9450,9450,9450,0
20230802,095700,5218570,9450,9450,9450,9450,0
20230802,095600,5218570,9450,9450,9450,9450,0
20230802,095500,5218570,9450,9450,9450,9450,0
20230802,095400,5218570,9450,9450,9450,9450,0
20230802,095300,5218570,9450,9450,9450,9450,0
20230802,095200,5218570,9450,9450,9450,9450,0
20230802,095100,5218570,9450,9450,9450,9450,0
20230802,095000,5218570,9450,9450,9450,9450,0
20230802,094900,5218570,9450,9450,9450,9450,0
20230802,094800,5218570,9450,9450,9450,9450,0
20230802,094700,5218570,9450,9450,9450,9450,0
20230802,094600,5218570,9450,9470,9470,9450,515
20230802,094500,350760,9480,9480,9480,9480,0
20230802,094400,350760,9480,9480,9480,9480,0
20230802,094300,350760,9480,9480,9480,9480,0
20230802,094200,350760,9480,9480,9480,9480,0
20230802,094100,350760,9480,9480,9480,9480,0
20230802,094000,350760,9480,9480,9480,9480,0
20230802,093900,350760,9480,9480,9480,9480,0
20230802,093800,350760,9480,9480,9480,9480,0
20230802,093700,350760,9480,9480,9480,9480,0
20230802,093600,350760,9480,9480,9480,9480,0
20230802,093500,350760,9480,9480,9480,9480,0
20230802,093400,350760,9480,9480,9480,9480,0
20230802,093300,350760,9480,9480,9480,9480,1
20230802,093200,341280,9480,9480,9480,9480,0
20230802,093100,341280,9480,9480,9480,9480,0
20230802,093000,341280,9480,9480,9480,9480,0
20230802,092900,341280,9480,9480,9480,9480,0
20230802,092800,341280,9480,9480,9480,9480,0
20230802,092700,341280,9480,9480,9480,9480,0
20230802,092600,341280,9480,9480,9480,9480,0
20230802,092500,341280,9480,9480,9480,9480,0
20230802,092400,341280,9480,9480,9480,9480,0
20230802,092300,341280,9480,9480,9480,9480,0
20230802,092200,341280,9480,9480,9480,9480,34
20230802,092100,18960,9480,9480,9480,9480,0
20230802,092000,18960,9480,9480,9480,9480,0
20230802,091900,18960,9480,9480,9480,9480,0
20230802,091800,18960,9480,9480,9480,9480,0
20230802,091700,18960,9480,9480,9480,9480,2
20230802,091600,0,9450,9450,9450,9450,0
20230802,091500,0,9450,9450,9450,9450,0
20230802,091400,0,9450,9450,9450,9450,0
20230802,091300,0,9450,9450,9450,9450,0
20230802,091200,0,9450,9450,9450,9450,0
20230802,091100,0,9450,9450,9450,9450,0
20230802,091000,0,9450,9450,9450,9450,0
20230802,090900,0,9450,9450,9450,9450,0
20230802,090800,0,9450,9450,9450,9450,0
20230802,090700,0,9450,9450,9450,9450,0
20230802,090600,0,9450,9450,9450,9450,0
20230802,090500,0,9450,9450,9450,9450,0
20230802,090400,0,9450,9450,9450,9450,0
20230802,090300,0,9450,9450,9450,9450,0
20230802,090200,0,9450,9450,9450,9450,0
20230802,090100,0,9450,9450,9450,9450,0
20230802,090000,0,9450,9450,9450,9450,0