KissMeData/083420/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194000,375014850,8160,8160,8160,8160,1521
20230802,193900,375014850,8160,8160,8160,8160,0
20230802,193800,375014850,8160,8160,8160,8160,0
20230802,193700,375014850,8160,8160,8160,8160,0
20230802,193600,375014850,8160,8160,8160,8160,0
20230802,193500,375014850,8160,8160,8160,8160,0
20230802,193400,375014850,8160,8160,8160,8160,0
20230802,193300,375014850,8160,8160,8160,8160,0
20230802,193200,375014850,8160,8160,8160,8160,0
20230802,193100,375014850,8160,8160,8160,8160,0
20230802,193000,375014850,8160,8160,8160,8160,0
20230802,192900,375014850,8160,8160,8160,8160,0
20230802,192800,375014850,8160,8160,8160,8160,0
20230802,192700,375014850,8160,8160,8160,8160,0
20230802,192600,375014850,8160,8160,8160,8160,0
20230802,192500,375014850,8160,8160,8160,8160,0
20230802,192400,375014850,8160,8160,8160,8160,0
20230802,192300,375014850,8160,8160,8160,8160,0
20230802,192200,375014850,8160,8160,8160,8160,0
20230802,192100,375014850,8160,8160,8160,8160,0
20230802,192000,375014850,8160,8160,8160,8160,0
20230802,191900,375014850,8160,8160,8160,8160,0
20230802,191800,375014850,8160,8160,8160,8160,0
20230802,191700,375014850,8160,8160,8160,8160,0
20230802,191600,375014850,8160,8160,8160,8160,0
20230802,191500,375014850,8160,8160,8160,8160,0
20230802,191400,375014850,8160,8160,8160,8160,0
20230802,191300,375014850,8160,8160,8160,8160,0
20230802,191200,375014850,8160,8160,8160,8160,0
20230802,191100,375014850,8160,8160,8160,8160,0
20230802,191000,375014850,8160,8160,8160,8160,1521
20230802,190900,375014850,8160,8160,8160,8160,0
20230802,190800,375014850,8160,8160,8160,8160,0
20230802,190700,375014850,8160,8160,8160,8160,0
20230802,190600,375014850,8160,8160,8160,8160,0
20230802,190500,375014850,8160,8160,8160,8160,0
20230802,190400,375014850,8160,8160,8160,8160,0
20230802,190300,375014850,8160,8160,8160,8160,0
20230802,190200,375014850,8160,8160,8160,8160,0
20230802,190100,375014850,8160,8160,8160,8160,0
20230802,190000,375014850,8160,8160,8160,8160,0
20230802,185900,375014850,8160,8160,8160,8160,0
20230802,185800,375014850,8160,8160,8160,8160,0
20230802,185700,375014850,8160,8160,8160,8160,0
20230802,185600,375014850,8160,8160,8160,8160,0
20230802,185500,375014850,8160,8160,8160,8160,0
20230802,185400,375014850,8160,8160,8160,8160,0
20230802,185300,375014850,8160,8160,8160,8160,0
20230802,185200,375014850,8160,8160,8160,8160,0
20230802,185100,375014850,8160,8160,8160,8160,0
20230802,185000,375014850,8160,8160,8160,8160,0
20230802,184900,375014850,8160,8160,8160,8160,0
20230802,184800,375014850,8160,8160,8160,8160,0
20230802,184700,375014850,8160,8160,8160,8160,0
20230802,184600,375014850,8160,8160,8160,8160,0
20230802,184500,375014850,8160,8160,8160,8160,0
20230802,184400,375014850,8160,8160,8160,8160,0
20230802,184300,375014850,8160,8160,8160,8160,0
20230802,184200,375014850,8160,8160,8160,8160,0
20230802,184100,375014850,8160,8160,8160,8160,0
20230802,184000,375014850,8160,8160,8160,8160,1521
20230802,183900,375014850,8160,8160,8160,8160,0
20230802,183800,375014850,8160,8160,8160,8160,0
20230802,183700,375014850,8160,8160,8160,8160,0
20230802,183600,375014850,8160,8160,8160,8160,0
20230802,183500,375014850,8160,8160,8160,8160,0
20230802,183400,375014850,8160,8160,8160,8160,0
20230802,183300,375014850,8160,8160,8160,8160,0
20230802,183200,375014850,8160,8160,8160,8160,0
20230802,183100,375014850,8160,8160,8160,8160,0
20230802,183000,375014850,8160,8160,8160,8160,0
20230802,182900,375014850,8160,8160,8160,8160,0
20230802,182800,375014850,8160,8160,8160,8160,0
20230802,182700,375014850,8160,8160,8160,8160,0
20230802,182600,375014850,8160,8160,8160,8160,0
20230802,182500,375014850,8160,8160,8160,8160,0
20230802,182400,375014850,8160,8160,8160,8160,0
20230802,182300,375014850,8160,8160,8160,8160,0
20230802,182200,375014850,8160,8160,8160,8160,0
20230802,182100,375014850,8160,8160,8160,8160,0
20230802,182000,375014850,8160,8160,8160,8160,0
20230802,181900,375014850,8160,8160,8160,8160,0
20230802,181800,375014850,8160,8160,8160,8160,0
20230802,181700,375014850,8160,8160,8160,8160,0
20230802,181600,375014850,8160,8160,8160,8160,0
20230802,181500,375014850,8160,8160,8160,8160,0
20230802,181400,375014850,8160,8160,8160,8160,0
20230802,181300,375014850,8160,8160,8160,8160,0
20230802,181200,375014850,8160,8160,8160,8160,0
20230802,181100,375014850,8160,8160,8160,8160,0
20230802,181000,375014850,8160,8160,8160,8160,1521
20230802,180900,375014850,8160,8160,8160,8160,0
20230802,180800,375014850,8160,8160,8160,8160,0
20230802,180700,375014850,8160,8160,8160,8160,0
20230802,180600,375014850,8160,8160,8160,8160,0
20230802,180500,375014850,8160,8160,8160,8160,0
20230802,180400,375014850,8160,8160,8160,8160,0
20230802,180300,375014850,8160,8160,8160,8160,0
20230802,180200,375014850,8160,8160,8160,8160,0
20230802,180100,375014850,8160,8160,8160,8160,0
20230802,180000,375014850,8160,8160,8160,8160,0
20230802,175900,375014850,8160,8160,8160,8160,0
20230802,175800,375014850,8160,8160,8160,8160,0
20230802,175700,375014850,8160,8160,8160,8160,0
20230802,175600,375014850,8160,8160,8160,8160,0
20230802,175500,375014850,8160,8160,8160,8160,0
20230802,175400,375014850,8160,8160,8160,8160,0
20230802,175300,375014850,8160,8160,8160,8160,0
20230802,175200,375014850,8160,8160,8160,8160,0
20230802,175100,375014850,8160,8160,8160,8160,0
20230802,175000,375014850,8160,8160,8160,8160,0
20230802,174900,375014850,8160,8160,8160,8160,0
20230802,174800,375014850,8160,8160,8160,8160,0
20230802,174700,375014850,8160,8160,8160,8160,0
20230802,174600,375014850,8160,8160,8160,8160,0
20230802,174500,375014850,8160,8160,8160,8160,0
20230802,174400,375014850,8160,8160,8160,8160,0
20230802,174300,375014850,8160,8160,8160,8160,0
20230802,174200,375014850,8160,8160,8160,8160,0
20230802,174100,375014850,8160,8160,8160,8160,0
20230802,174000,375014850,8160,8160,8160,8160,1521
20230802,173900,375014850,8160,8160,8160,8160,0
20230802,173800,375014850,8160,8160,8160,8160,0
20230802,173700,375014850,8160,8160,8160,8160,0
20230802,173600,375014850,8160,8160,8160,8160,0
20230802,173500,375014850,8160,8160,8160,8160,0
20230802,173400,375014850,8160,8160,8160,8160,0
20230802,173300,375014850,8160,8160,8160,8160,0
20230802,173200,375014850,8160,8160,8160,8160,0
20230802,173100,375014850,8160,8160,8160,8160,0
20230802,173000,375014850,8160,8160,8160,8160,0
20230802,172900,375014850,8160,8160,8160,8160,0
20230802,172800,375014850,8160,8160,8160,8160,0
20230802,172700,375014850,8160,8160,8160,8160,0
20230802,172600,375014850,8160,8160,8160,8160,0
20230802,172500,375014850,8160,8160,8160,8160,0
20230802,172400,375014850,8160,8160,8160,8160,0
20230802,172300,375014850,8160,8160,8160,8160,0
20230802,172200,375014850,8160,8160,8160,8160,0
20230802,172100,375014850,8160,8160,8160,8160,0
20230802,172000,375014850,8160,8160,8160,8160,0
20230802,171900,375014850,8160,8160,8160,8160,0
20230802,171800,375014850,8160,8160,8160,8160,0
20230802,171700,375014850,8160,8160,8160,8160,0
20230802,171600,375014850,8160,8160,8160,8160,0
20230802,171500,375014850,8160,8160,8160,8160,0
20230802,171400,375014850,8160,8160,8160,8160,0
20230802,171300,375014850,8160,8160,8160,8160,0
20230802,171200,375014850,8160,8160,8160,8160,0
20230802,171100,375014850,8160,8160,8160,8160,0
20230802,171000,375014850,8160,8160,8160,8160,1521
20230802,170900,375014850,8160,8160,8160,8160,0
20230802,170800,375014850,8160,8160,8160,8160,0
20230802,170700,375014850,8160,8160,8160,8160,0
20230802,170600,375014850,8160,8160,8160,8160,0
20230802,170500,375014850,8160,8160,8160,8160,0
20230802,170400,375014850,8160,8160,8160,8160,0
20230802,170300,375014850,8160,8160,8160,8160,0
20230802,170200,375014850,8160,8160,8160,8160,0
20230802,170100,375014850,8160,8160,8160,8160,0
20230802,170000,375014850,8160,8160,8160,8160,0
20230802,165900,375014850,8160,8160,8160,8160,0
20230802,165800,375014850,8160,8160,8160,8160,0
20230802,165700,375014850,8160,8160,8160,8160,0
20230802,165600,375014850,8160,8160,8160,8160,0
20230802,165500,375014850,8160,8160,8160,8160,0
20230802,165400,375014850,8160,8160,8160,8160,0
20230802,165300,375014850,8160,8160,8160,8160,0
20230802,165200,375014850,8160,8160,8160,8160,0
20230802,165100,375014850,8160,8160,8160,8160,0
20230802,165000,375014850,8160,8160,8160,8160,0
20230802,164900,375014850,8160,8160,8160,8160,0
20230802,164800,375014850,8160,8160,8160,8160,0
20230802,164700,375014850,8160,8160,8160,8160,0
20230802,164600,375014850,8160,8160,8160,8160,0
20230802,164500,375014850,8160,8160,8160,8160,0
20230802,164400,375014850,8160,8160,8160,8160,0
20230802,164300,375014850,8160,8160,8160,8160,0
20230802,164200,375014850,8160,8160,8160,8160,0
20230802,164100,375014850,8160,8160,8160,8160,0
20230802,164000,375014850,8160,8160,8160,8160,1521
20230802,163900,375014850,8160,8160,8160,8160,0
20230802,163800,375014850,8160,8160,8160,8160,0
20230802,163700,375014850,8160,8160,8160,8160,0
20230802,163600,375014850,8160,8160,8160,8160,0
20230802,163500,375014850,8160,8160,8160,8160,0
20230802,163400,375014850,8160,8160,8160,8160,0
20230802,163300,375014850,8160,8160,8160,8160,0
20230802,163200,375014850,8160,8160,8160,8160,0
20230802,163100,375014850,8160,8160,8160,8160,0
20230802,163000,375014850,8160,8160,8160,8160,0
20230802,162900,375014850,8160,8160,8160,8160,0
20230802,162800,375014850,8160,8160,8160,8160,0
20230802,162700,375014850,8160,8160,8160,8160,0
20230802,162600,375014850,8160,8160,8160,8160,0
20230802,162500,375014850,8160,8160,8160,8160,0
20230802,162400,375014850,8160,8160,8160,8160,0
20230802,162300,375014850,8160,8160,8160,8160,0
20230802,162200,375014850,8160,8160,8160,8160,0
20230802,162100,375014850,8160,8160,8160,8160,0
20230802,162000,375014850,8160,8160,8160,8160,0
20230802,161900,375014850,8160,8160,8160,8160,0
20230802,161800,375014850,8160,8160,8160,8160,0
20230802,161700,375014850,8160,8160,8160,8160,0
20230802,161600,375014850,8160,8160,8160,8160,0
20230802,161500,375014850,8160,8160,8160,8160,0
20230802,161400,375014850,8160,8160,8160,8160,0
20230802,161300,375014850,8160,8160,8160,8160,0
20230802,161200,375014850,8160,8160,8160,8160,0
20230802,161100,375014850,8160,8160,8160,8160,0
20230802,161000,375014850,8160,8160,8160,8160,1521
20230802,160900,375014850,8160,8160,8160,8160,0
20230802,160800,375014850,8160,8160,8160,8160,0
20230802,160700,375014850,8160,8160,8160,8160,0
20230802,160600,375014850,8160,8160,8160,8160,0
20230802,160500,375014850,8160,8160,8160,8160,0
20230802,160400,375014850,8160,8160,8160,8160,0
20230802,160300,375014850,8160,8160,8160,8160,0
20230802,160200,375014850,8160,8160,8160,8160,0
20230802,160100,375014850,8160,8160,8160,8160,0
20230802,160000,375014850,8160,8160,8160,8160,0
20230802,155900,375014850,8160,8160,8160,8160,0
20230802,155800,375014850,8160,8160,8160,8160,0
20230802,155700,375014850,8160,8160,8160,8160,0
20230802,155600,375014850,8160,8160,8160,8160,0
20230802,155500,375014850,8160,8160,8160,8160,0
20230802,155400,375014850,8160,8160,8160,8160,0
20230802,155300,375014850,8160,8160,8160,8160,0
20230802,155200,375014850,8160,8160,8160,8160,0
20230802,155100,375014850,8160,8160,8160,8160,0
20230802,155000,375014850,8160,8160,8160,8160,0
20230802,154900,375014850,8160,8160,8160,8160,0
20230802,154800,375014850,8160,8160,8160,8160,0
20230802,154700,375014850,8160,8160,8160,8160,0
20230802,154600,375014850,8160,8160,8160,8160,0
20230802,154500,375014850,8160,8160,8160,8160,0
20230802,154400,375014850,8160,8160,8160,8160,0
20230802,154300,375014850,8160,8160,8160,8160,0
20230802,154200,375014850,8160,8160,8160,8160,0
20230802,154100,375014850,8160,8160,8160,8160,0
20230802,154000,375014850,8160,8160,8160,8160,1521
20230802,153900,375014850,8160,8160,8160,8160,0
20230802,153800,375014850,8160,8160,8160,8160,0
20230802,153700,375014850,8160,8160,8160,8160,0
20230802,153600,375014850,8160,8160,8160,8160,0
20230802,153500,375014850,8160,8160,8160,8160,0
20230802,153400,375014850,8160,8160,8160,8160,0
20230802,153300,375014850,8160,8160,8160,8160,0
20230802,153200,375014850,8160,8160,8160,8160,0
20230802,153100,375014850,8160,8160,8160,8160,0
20230802,153000,375014850,8160,8160,8160,8160,1521
20230802,152900,362603490,8160,8160,8160,8160,0
20230802,152800,362603490,8160,8160,8160,8160,0
20230802,152700,362603490,8160,8160,8160,8160,0
20230802,152600,362603490,8160,8160,8160,8160,0
20230802,152500,362603490,8160,8160,8160,8160,0
20230802,152400,362603490,8160,8160,8160,8160,0
20230802,152300,362603490,8160,8160,8160,8160,0
20230802,152200,362603490,8160,8160,8160,8160,0
20230802,152100,362603490,8160,8160,8160,8160,0
20230802,152000,362603490,8160,8160,8160,8160,0
20230802,151900,362603490,8160,8160,8160,8160,50
20230802,151800,362195490,8170,8170,8170,8170,8
20230802,151700,362130130,8160,8160,8160,8160,4
20230802,151600,362097490,8160,8160,8160,8160,29
20230802,151500,361860850,8160,8160,8160,8160,3
20230802,151400,361836370,8160,8160,8160,8160,240
20230802,151300,359877970,8160,8160,8160,8160,0
20230802,151200,359877970,8160,8160,8160,8160,81
20230802,151100,359217010,8160,8160,8160,8160,0
20230802,151000,359217010,8160,8160,8160,8160,0
20230802,150900,359217010,8160,8160,8160,8160,11
20230802,150800,359127250,8160,8160,8160,8160,1
20230802,150700,359119090,8160,8150,8160,8150,252
20230802,150600,357063090,8150,8150,8150,8150,20
20230802,150500,356900090,8140,8140,8140,8140,0
20230802,150400,356900090,8140,8140,8140,8140,0
20230802,150300,356900090,8140,8150,8150,8140,250
20230802,150200,354864310,8140,8140,8140,8140,0
20230802,150100,354864310,8140,8170,8170,8140,500
20230802,150000,350786720,8160,8170,8170,8160,307
20230802,145900,348281530,8170,8170,8170,8170,0
20230802,145800,348281530,8170,8160,8170,8160,83
20230802,145700,347603450,8170,8170,8170,8170,20
20230802,145600,347440050,8160,8160,8160,8160,3
20230802,145500,347415570,8160,8160,8160,8160,213
20230802,145400,345677490,8160,8160,8160,8160,13
20230802,145300,345571410,8160,8160,8160,8160,8
20230802,145200,345506130,8160,8160,8160,8160,123
20230802,145100,344502450,8170,8170,8170,8170,24
20230802,145000,344306370,8160,8170,8170,8160,127
20230802,144900,343268810,8170,8170,8170,8160,123
20230802,144800,342265030,8160,8160,8160,8160,0
20230802,144700,342265030,8160,8160,8160,8160,4
20230802,144600,342232390,8160,8160,8160,8160,0
20230802,144500,342232390,8160,8160,8160,8160,3
20230802,144400,342207910,8160,8160,8160,8160,0
20230802,144300,342207910,8160,8160,8160,8160,3
20230802,144200,342183430,8160,8160,8160,8160,0
20230802,144100,342183430,8160,8160,8160,8160,3
20230802,144000,342158950,8160,8160,8160,8160,4
20230802,143900,342126310,8160,8160,8160,8160,0
20230802,143800,342126310,8160,8160,8160,8160,3
20230802,143700,342101830,8160,8160,8160,8160,0
20230802,143600,342101830,8160,8160,8160,8160,4
20230802,143500,342069190,8200,8200,8200,8200,0
20230802,143400,342069190,8200,8160,8200,8160,6
20230802,143300,342020110,8160,8160,8160,8160,1
20230802,143200,342011950,8160,8160,8160,8160,3
20230802,143100,341987470,8160,8160,8160,8160,0
20230802,143000,341987470,8160,8200,8200,8160,10
20230802,142900,341905590,8160,8160,8160,8160,3
20230802,142800,341881110,8150,8150,8150,8150,0
20230802,142700,341881110,8150,8150,8150,8150,3
20230802,142600,341856660,8150,8150,8150,8150,0
20230802,142500,341856660,8150,8150,8150,8150,34
20230802,142400,341579560,8140,8140,8140,8140,1
20230802,142300,341571420,8140,8160,8160,8140,463
20230802,142200,337798410,8160,8160,8160,8160,0
20230802,142100,337798410,8160,8160,8160,8150,503
20230802,142000,333698750,8160,8170,8170,8160,204
20230802,141900,332033720,8170,8170,8170,8170,100
20230802,141800,331216720,8170,8170,8170,8170,3
20230802,141700,331192210,8170,8170,8170,8170,0
20230802,141600,331192210,8170,8170,8170,8170,3
20230802,141500,331167700,8170,8170,8170,8170,0
20230802,141400,331167700,8170,8170,8170,8170,4
20230802,141300,331135020,8170,8170,8170,8170,0
20230802,141200,331135020,8170,8170,8170,8170,3
20230802,141100,331110510,8170,8170,8170,8170,0
20230802,141000,331110510,8170,8170,8170,8170,3
20230802,140900,331086000,8170,8170,8170,8170,18
20230802,140800,330938940,8170,8170,8170,8170,0
20230802,140700,330938940,8170,8170,8170,8170,3
20230802,140600,330914430,8170,8170,8170,8170,0
20230802,140500,330914430,8170,8170,8170,8170,3
20230802,140400,330889920,8170,8170,8170,8170,1
20230802,140300,330881750,8170,8200,8210,8170,66
20230802,140200,330340060,8190,8180,8190,8180,290
20230802,140100,327967760,8180,8170,8180,8170,504
20230802,140000,323850040,8170,8170,8170,8170,46
20230802,135900,323474220,8180,8200,8200,8180,130
20230802,135800,322409600,8200,8190,8200,8190,250
20230802,135700,320359630,8200,8220,8220,8200,675
20230802,135600,314822190,8220,8270,8270,8220,20
20230802,135500,314656940,8270,8270,8280,8260,681
20230802,135400,309021280,8270,8270,8280,8190,638
20230802,135300,303765090,8250,8200,8250,8200,251
20230802,135200,301699730,8170,8170,8170,8170,3
20230802,135100,301675220,8170,8170,8170,8170,0
20230802,135000,301675220,8170,8150,8170,8150,30
20230802,134900,301430540,8150,8150,8150,8140,628
20230802,134800,296317590,8150,8150,8150,8150,1
20230802,134700,296309440,8150,8160,8160,8150,109
20230802,134600,295420970,8140,8140,8140,8140,0
20230802,134500,295420970,8140,8140,8140,8140,3
20230802,134400,295396550,8160,8160,8160,8160,148
20230802,134300,294188870,8160,8140,8160,8140,472
20230802,134200,290339050,8140,8140,8140,8140,10
20230802,134100,290257650,8130,8130,8130,8130,150
20230802,134000,289038150,8130,8130,8130,8130,5
20230802,133900,288997500,8130,8160,8160,8130,1270
20230802,133800,278653190,8160,8180,8180,8160,813
20230802,133700,272011250,8190,8190,8190,8190,651
20230802,133600,266679560,8190,8190,8190,8190,3
20230802,133500,266654990,8180,8180,8180,8180,0
20230802,133400,266654990,8180,8180,8180,8180,3
20230802,133300,266630450,8180,8180,8180,8180,0
20230802,133200,266630450,8180,8180,8180,8180,3
20230802,133100,266605910,8170,8170,8170,8170,0
20230802,133000,266605910,8170,8170,8170,8170,3
20230802,132900,266581400,8170,8170,8170,8170,4
20230802,132800,266548720,8170,8180,8180,8170,88
20230802,132700,265829590,8170,8170,8170,8170,3
20230802,132600,265805080,8170,8170,8170,8170,0
20230802,132500,265805080,8170,8170,8170,8170,3
20230802,132400,265780570,8180,8180,8180,8180,289
20230802,132300,263416550,8190,8190,8190,8190,175
20230802,132200,261983300,8190,8200,8200,8190,470
20230802,132100,258129500,8200,8200,8200,8200,3
20230802,132000,258104900,8200,8200,8200,8200,24
20230802,131900,257908100,8200,8200,8200,8200,0
20230802,131800,257908100,8200,8190,8200,8190,101
20230802,131700,257079940,8200,8200,8200,8200,6
20230802,131600,257030740,8200,8190,8200,8190,11
20230802,131500,256940570,8200,8200,8200,8200,10
20230802,131400,256858570,8190,8200,8200,8190,104
20230802,131300,256005810,8200,8200,8200,8200,0
20230802,131200,256005810,8200,8200,8200,8200,206
20230802,131100,254316610,8200,8200,8200,8200,0
20230802,131000,254316610,8200,8200,8200,8200,23
20230802,130900,254128010,8200,8200,8210,8200,20
20230802,130800,253964000,8200,8200,8200,8200,270
20230802,130700,251750000,8200,8200,8200,8200,5
20230802,130600,251709000,8200,8200,8200,8200,0
20230802,130500,251709000,8200,8200,8200,8200,4
20230802,130400,251676200,8200,8200,8200,8200,0
20230802,130300,251676200,8200,8210,8210,8200,103
20230802,130200,250830600,8200,8200,8200,8200,20
20230802,130100,250666600,8200,8210,8210,8200,1003
20230802,130000,242439690,8210,8210,8210,8210,4
20230802,125900,242406850,8210,8210,8210,8210,47
20230802,125800,242020980,8210,8220,8220,8210,15
20230802,125700,241897710,8220,8220,8220,8220,204
20230802,125600,240220830,8220,8220,8220,8220,4
20230802,125500,240187950,8230,8230,8230,8230,0
20230802,125400,240187950,8230,8240,8240,8230,364
20230802,125300,237192040,8240,8240,8240,8240,101
20230802,125200,236359800,8230,8240,8240,8230,454
20230802,125100,232618870,8240,8240,8240,8240,30
20230802,125000,232371670,8230,8230,8230,8230,3
20230802,124900,232346980,8230,8230,8230,8230,5
20230802,124800,232305830,8240,8240,8240,8240,30
20230802,124700,232058630,8230,8230,8230,8230,59
20230802,124600,231573060,8230,8230,8230,8230,0
20230802,124500,231573060,8230,8240,8240,8230,220
20230802,124400,229760300,8240,8240,8240,8240,72
20230802,124300,229167020,8240,8240,8250,8240,168
20230802,124200,227781170,8230,8230,8230,8230,0
20230802,124100,227781170,8230,8230,8230,8230,13
20230802,124000,227674180,8230,8230,8230,8230,4
20230802,123900,227641260,8230,8230,8230,8230,0
20230802,123800,227641260,8230,8230,8230,8230,3
20230802,123700,227616570,8230,8230,8230,8230,0
20230802,123600,227616570,8230,8230,8230,8230,4
20230802,123500,227583650,8230,8230,8230,8230,0
20230802,123400,227583650,8230,8230,8230,8230,3
20230802,123300,227558960,8230,8230,8230,8230,0
20230802,123200,227558960,8230,8230,8230,8230,4
20230802,123100,227526040,8230,8230,8230,8230,0
20230802,123000,227526040,8230,8230,8230,8230,3
20230802,122900,227501350,8230,8230,8230,8230,3
20230802,122800,227476660,8230,8230,8230,8230,0
20230802,122700,227476660,8230,8230,8230,8230,3
20230802,122600,227451970,8220,8220,8220,8220,0
20230802,122500,227451970,8220,8220,8220,8220,3
20230802,122400,227427310,8230,8240,8240,8230,811
20230802,122300,220751560,8230,8230,8230,8230,3
20230802,122200,220726870,8230,8230,8230,8230,0
20230802,122100,220726870,8230,8230,8230,8230,558
20230802,122000,216134530,8230,8230,8230,8230,4
20230802,121900,216101610,8230,8230,8230,8230,0
20230802,121800,216101610,8230,8230,8230,8230,3
20230802,121700,216076920,8240,8240,8240,8240,0
20230802,121600,216076920,8240,8230,8240,8230,4
20230802,121500,216043990,8230,8230,8230,8230,0
20230802,121400,216043990,8230,8230,8230,8230,3
20230802,121300,216019300,8240,8240,8240,8240,10
20230802,121200,215936900,8230,8230,8230,8230,3
20230802,121100,215912210,8230,8230,8230,8230,0
20230802,121000,215912210,8230,8230,8230,8230,4
20230802,120900,215879290,8230,8230,8230,8230,3
20230802,120800,215854600,8230,8230,8230,8230,0
20230802,120700,215854600,8230,8230,8230,8230,3
20230802,120600,215829910,8230,8230,8230,8230,0
20230802,120500,215829910,8230,8230,8230,8230,103
20230802,120400,214982220,8230,8230,8230,8230,163
20230802,120300,213640730,8230,8230,8230,8230,3
20230802,120200,213616040,8230,8230,8230,8230,0
20230802,120100,213616040,8230,8240,8240,8230,321
20230802,120000,210971030,8240,8230,8240,8230,18
20230802,115900,210822770,8240,8240,8240,8240,30
20230802,115800,210575570,8230,8230,8230,8230,0
20230802,115700,210575570,8230,8230,8230,8230,12
20230802,115600,210476810,8240,8230,8240,8230,68
20230802,115500,209917140,8230,8230,8230,8230,0
20230802,115400,209917140,8230,8230,8230,8230,0
20230802,115300,209917140,8230,8230,8230,8230,0
20230802,115200,209917140,8230,8230,8230,8230,0
20230802,115100,209917140,8230,8230,8230,8230,0
20230802,115000,209917140,8230,8230,8230,8230,74
20230802,114900,209308120,8230,8230,8230,8230,50
20230802,114800,208896620,8230,8230,8230,8230,1
20230802,114700,208888390,8210,8210,8210,8210,38
20230802,114600,208576410,8210,8210,8210,8210,0
20230802,114500,208576410,8210,8210,8210,8210,0
20230802,114400,208576410,8210,8210,8210,8210,0
20230802,114300,208576410,8210,8210,8210,8210,0
20230802,114200,208576410,8210,8210,8250,8210,103
20230802,114100,207730740,8210,8220,8220,8210,472
20230802,114000,203851480,8220,8220,8220,8220,1
20230802,113900,203843260,8230,8230,8230,8230,414
20230802,113800,200436040,8230,8230,8230,8230,0
20230802,113700,200436040,8230,8230,8230,8230,1
20230802,113600,200427810,8230,8230,8230,8230,0
20230802,113500,200427810,8230,8230,8230,8230,101
20230802,113400,199596580,8230,8230,8230,8230,14
20230802,113300,199481360,8230,8230,8230,8230,110
20230802,113200,198576060,8230,8230,8230,8230,100
20230802,113100,197753060,8230,8230,8230,8230,38
20230802,113000,197440320,8230,8230,8230,8230,0
20230802,112900,197440320,8230,8250,8250,8230,486
20230802,112800,193430940,8250,8260,8260,8250,3643
20230802,112700,163369420,8260,8260,8260,8260,190
20230802,112600,161800020,8260,8260,8260,8260,1
20230802,112500,161791760,8270,8270,8270,8270,462
20230802,112400,157971020,8280,8280,8280,8280,52
20230802,112300,157540460,8280,8280,8280,8280,203
20230802,112200,155859620,8300,8300,8300,8300,3
20230802,112100,155834720,8300,8300,8300,8300,88
20230802,112000,155104320,8300,8300,8300,8300,300
20230802,111900,152614320,8300,8310,8310,8300,18
20230802,111800,152464780,8310,8310,8310,8310,309
20230802,111700,149896990,8320,8320,8320,8320,0
20230802,111600,149896990,8320,8320,8320,8320,0
20230802,111500,149896990,8320,8320,8320,8320,0
20230802,111400,149896990,8320,8320,8320,8320,12
20230802,111300,149797150,8320,8320,8320,8320,0
20230802,111200,149797150,8320,8320,8320,8320,0
20230802,111100,149797150,8320,8320,8320,8320,30
20230802,111000,149547550,8310,8310,8310,8310,0
20230802,110900,149547550,8310,8310,8310,8310,70
20230802,110800,148965850,8320,8320,8320,8320,0
20230802,110700,148965850,8320,8320,8320,8320,20
20230802,110600,148799450,8320,8320,8320,8320,0
20230802,110500,148799450,8320,8320,8320,8320,135
20230802,110400,147676250,8320,8310,8320,8310,126
20230802,110300,146629170,8300,8300,8300,8300,340
20230802,110200,143807170,8300,8300,8300,8300,29
20230802,110100,143566470,8300,8300,8300,8300,0
20230802,110000,143566470,8300,8290,8300,8290,134
20230802,105900,142455510,8310,8300,8310,8290,274
20230802,105800,140183410,8300,8300,8300,8300,3
20230802,105700,140158510,8300,8310,8310,8300,674
20230802,105600,134560300,8320,8320,8320,8320,276
20230802,105500,132263980,8320,8320,8320,8320,2
20230802,105400,132247340,8330,8320,8330,8320,2
20230802,105300,132230690,8340,8340,8340,8340,1
20230802,105200,132222350,8340,8340,8340,8340,0
20230802,105100,132222350,8340,8330,8340,8330,108
20230802,105000,131322630,8340,8340,8340,8340,0
20230802,104900,131322630,8340,8330,8340,8330,2
20230802,104800,131305960,8350,8350,8350,8350,0
20230802,104700,131305960,8350,8350,8350,8350,1
20230802,104600,131297610,8350,8340,8350,8320,170
20230802,104500,129881830,8340,8340,8340,8340,0
20230802,104400,129881830,8340,8350,8360,8340,252
20230802,104300,127777660,8350,8350,8350,8350,11
20230802,104200,127685810,8360,8360,8360,8360,11
20230802,104100,127593850,8360,8350,8360,8350,52
20230802,104000,127159630,8360,8350,8360,8350,3
20230802,103900,127134560,8360,8360,8360,8360,1
20230802,103800,127126200,8360,8360,8360,8360,2
20230802,103700,127109480,8350,8350,8350,8340,123
20230802,103600,126082550,8360,8370,8370,8360,2
20230802,103500,126065820,8360,8360,8360,8360,146
20230802,103400,124845260,8370,8370,8370,8370,0
20230802,103300,124845260,8370,8370,8370,8370,0
20230802,103200,124845260,8370,8370,8370,8370,11
20230802,103100,124753190,8370,8370,8370,8360,313
20230802,103000,122134340,8360,8360,8360,8360,10
20230802,102900,122050740,8370,8370,8370,8370,0
20230802,102800,122050740,8370,8360,8370,8360,30
20230802,102700,121799920,8370,8370,8370,8370,0
20230802,102600,121799920,8370,8360,8370,8360,14
20230802,102500,121682870,8370,8360,8370,8360,9
20230802,102400,121607590,8360,8360,8360,8360,0
20230802,102300,121607590,8360,8360,8360,8360,0
20230802,102200,121607590,8360,8360,8360,8360,145
20230802,102100,120395390,8360,8360,8360,8360,10
20230802,102000,120311790,8360,8360,8360,8360,2
20230802,101900,120295070,8340,8340,8340,8340,31
20230802,101800,120036530,8350,8350,8350,8350,0
20230802,101700,120036530,8350,8350,8350,8350,0
20230802,101600,120036530,8350,8350,8350,8350,303
20230802,101500,117506480,8350,8350,8350,8350,100
20230802,101400,116671480,8350,8350,8350,8350,0
20230802,101300,116671480,8350,8350,8350,8350,0
20230802,101200,116671480,8350,8350,8350,8350,0
20230802,101100,116671480,8350,8350,8350,8350,100
20230802,101000,115836480,8350,8350,8350,8350,1
20230802,100900,115828130,8330,8350,8350,8330,502
20230802,100800,111644050,8350,8350,8350,8350,5
20230802,100700,111602300,8360,8360,8360,8360,2
20230802,100600,111585580,8360,8360,8360,8360,50
20230802,100500,111167580,8360,8360,8360,8340,8
20230802,100400,111100780,8330,8340,8360,8330,15
20230802,100300,110975630,8360,8340,8360,8340,113
20230802,100200,110033170,8340,8340,8340,8340,1
20230802,100100,110024830,8340,8360,8360,8340,12
20230802,100000,109924710,8350,8360,8360,8350,132
20230802,095900,108822280,8370,8370,8370,8370,0
20230802,095800,108822280,8370,8370,8370,8370,230
20230802,095700,106897180,8360,8360,8360,8350,1044
20230802,095600,98169470,8360,8360,8360,8360,48
20230802,095500,97768190,8330,8330,8330,8330,0
20230802,095400,97768190,8330,8330,8330,8330,0
20230802,095300,97768190,8330,8330,8350,8330,2349
20230802,095200,78175860,8330,8330,8330,8330,0
20230802,095100,78175860,8330,8330,8330,8330,0
20230802,095000,78175860,8330,8320,8330,8320,95
20230802,094900,77384960,8330,8330,8330,8330,0
20230802,094800,77384960,8330,8330,8330,8330,422
20230802,094700,73869700,8330,8330,8330,8330,0
20230802,094600,73869700,8330,8330,8330,8330,15
20230802,094500,73744750,8330,8330,8330,8330,0
20230802,094400,73744750,8330,8330,8330,8330,100
20230802,094300,72911750,8330,8320,8330,8320,123
20230802,094200,71888360,8330,8330,8330,8330,0
20230802,094100,71888360,8330,8330,8330,8330,0
20230802,094000,71888360,8330,8330,8330,8330,0
20230802,093900,71888360,8330,8320,8330,8320,82
20230802,093800,71205400,8330,8330,8330,8330,26
20230802,093700,70988820,8330,8330,8330,8330,49
20230802,093600,70580650,8330,8330,8330,8330,5
20230802,093500,70539000,8330,8320,8330,8320,77
20230802,093400,69897640,8330,8330,8330,8330,2
20230802,093300,69880980,8330,8330,8330,8330,1
20230802,093200,69872650,8330,8330,8330,8330,0
20230802,093100,69872650,8330,8330,8330,8330,11
20230802,093000,69781020,8330,8320,8330,8320,32
20230802,092900,69514750,8330,8330,8330,8330,0
20230802,092800,69514750,8330,8330,8330,8330,3
20230802,092700,69489760,8350,8350,8350,8350,0
20230802,092600,69489760,8350,8350,8350,8350,30
20230802,092500,69239260,8360,8330,8360,8310,563
20230802,092400,64560320,8340,8340,8340,8340,0
20230802,092300,64560320,8340,8340,8340,8340,13
20230802,092200,64451900,8360,8360,8360,8360,0
20230802,092100,64451900,8360,8360,8360,8360,5
20230802,092000,64410100,8360,8370,8370,8360,35
20230802,091900,64117480,8370,8370,8370,8370,0
20230802,091800,64117480,8370,8330,8370,8310,1102
20230802,091700,54937760,8370,8370,8370,8370,0
20230802,091600,54937760,8370,8370,8370,8370,2
20230802,091500,54921020,8330,8350,8350,8330,59
20230802,091400,54428770,8350,8350,8350,8350,159
20230802,091300,53101120,8330,8330,8330,8330,125
20230802,091200,52059870,8330,8330,8330,8330,139
20230802,091100,50902000,8330,8330,8330,8330,0
20230802,091000,50902000,8330,8330,8330,8330,15
20230802,090900,50777050,8330,8320,8330,8320,249
20230802,090800,48703880,8330,8290,8330,8290,71
20230802,090700,48112950,8330,8310,8330,8310,235
20230802,090600,46160040,8310,8310,8310,8310,0
20230802,090500,46160040,8310,8310,8310,8310,0
20230802,090400,46160040,8310,8270,8310,8270,755
20230802,090300,39898570,8200,8220,8220,8200,266
20230802,090200,37714410,8200,8250,8250,8200,1986
20230802,090100,21379930,8310,8230,8310,8230,320
20230802,090000,18720890,8310,8200,8310,8200,2198