KissMeData/089230/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194400,389360549,244,244,244,244,34222
20230802,194300,389360549,244,244,244,244,0
20230802,194200,389360549,244,244,244,244,0
20230802,194100,389360549,244,244,244,244,0
20230802,194000,389360549,244,244,244,244,0
20230802,193900,389360549,244,244,244,244,0
20230802,193800,389360549,244,244,244,244,0
20230802,193700,389360549,244,244,244,244,0
20230802,193600,389360549,244,244,244,244,0
20230802,193500,389360549,244,244,244,244,0
20230802,193400,389360549,244,244,244,244,0
20230802,193300,389360549,244,244,244,244,0
20230802,193200,389360549,244,244,244,244,0
20230802,193100,389360549,244,244,244,244,0
20230802,193000,389360549,244,244,244,244,0
20230802,192900,389360549,244,244,244,244,0
20230802,192800,389360549,244,244,244,244,0
20230802,192700,389360549,244,244,244,244,0
20230802,192600,389360549,244,244,244,244,0
20230802,192500,389360549,244,244,244,244,0
20230802,192400,389360549,244,244,244,244,0
20230802,192300,389360549,244,244,244,244,0
20230802,192200,389360549,244,244,244,244,0
20230802,192100,389360549,244,244,244,244,0
20230802,192000,389360549,244,244,244,244,0
20230802,191900,389360549,244,244,244,244,0
20230802,191800,389360549,244,244,244,244,0
20230802,191700,389360549,244,244,244,244,0
20230802,191600,389360549,244,244,244,244,0
20230802,191500,389360549,244,244,244,244,0
20230802,191400,389360549,244,244,244,244,34222
20230802,191300,389360549,244,244,244,244,0
20230802,191200,389360549,244,244,244,244,0
20230802,191100,389360549,244,244,244,244,0
20230802,191000,389360549,244,244,244,244,0
20230802,190900,389360549,244,244,244,244,0
20230802,190800,389360549,244,244,244,244,0
20230802,190700,389360549,244,244,244,244,0
20230802,190600,389360549,244,244,244,244,0
20230802,190500,389360549,244,244,244,244,0
20230802,190400,389360549,244,244,244,244,0
20230802,190300,389360549,244,244,244,244,0
20230802,190200,389360549,244,244,244,244,0
20230802,190100,389360549,244,244,244,244,0
20230802,190000,389360549,244,244,244,244,0
20230802,185900,389360549,244,244,244,244,0
20230802,185800,389360549,244,244,244,244,0
20230802,185700,389360549,244,244,244,244,0
20230802,185600,389360549,244,244,244,244,0
20230802,185500,389360549,244,244,244,244,0
20230802,185400,389360549,244,244,244,244,0
20230802,185300,389360549,244,244,244,244,0
20230802,185200,389360549,244,244,244,244,0
20230802,185100,389360549,244,244,244,244,0
20230802,185000,389360549,244,244,244,244,0
20230802,184900,389360549,244,244,244,244,0
20230802,184800,389360549,244,244,244,244,0
20230802,184700,389360549,244,244,244,244,0
20230802,184600,389360549,244,244,244,244,0
20230802,184500,389360549,244,244,244,244,0
20230802,184400,389360549,244,244,244,244,34222
20230802,184300,389360549,244,244,244,244,0
20230802,184200,389360549,244,244,244,244,0
20230802,184100,389360549,244,244,244,244,0
20230802,184000,389360549,244,244,244,244,0
20230802,183900,389360549,244,244,244,244,0
20230802,183800,389360549,244,244,244,244,0
20230802,183700,389360549,244,244,244,244,0
20230802,183600,389360549,244,244,244,244,0
20230802,183500,389360549,244,244,244,244,0
20230802,183400,389360549,244,244,244,244,0
20230802,183300,389360549,244,244,244,244,0
20230802,183200,389360549,244,244,244,244,0
20230802,183100,389360549,244,244,244,244,0
20230802,183000,389360549,244,244,244,244,0
20230802,182900,389360549,244,244,244,244,0
20230802,182800,389360549,244,244,244,244,0
20230802,182700,389360549,244,244,244,244,0
20230802,182600,389360549,244,244,244,244,0
20230802,182500,389360549,244,244,244,244,0
20230802,182400,389360549,244,244,244,244,0
20230802,182300,389360549,244,244,244,244,0
20230802,182200,389360549,244,244,244,244,0
20230802,182100,389360549,244,244,244,244,0
20230802,182000,389360549,244,244,244,244,0
20230802,181900,389360549,244,244,244,244,0
20230802,181800,389360549,244,244,244,244,0
20230802,181700,389360549,244,244,244,244,0
20230802,181600,389360549,244,244,244,244,0
20230802,181500,389360549,244,244,244,244,0
20230802,181400,389360549,244,244,244,244,34222
20230802,181300,389360549,244,244,244,244,0
20230802,181200,389360549,244,244,244,244,0
20230802,181100,389360549,244,244,244,244,0
20230802,181000,389360549,244,244,244,244,0
20230802,180900,389360549,244,244,244,244,0
20230802,180800,389360549,244,244,244,244,0
20230802,180700,389360549,244,244,244,244,0
20230802,180600,389360549,244,244,244,244,0
20230802,180500,389360549,244,244,244,244,0
20230802,180400,389360549,244,244,244,244,0
20230802,180300,389360549,244,244,244,244,0
20230802,180200,389360549,244,244,244,244,0
20230802,180100,389360549,244,244,244,244,0
20230802,180000,389360549,244,244,244,244,0
20230802,175900,389360549,244,244,244,244,0
20230802,175800,389360549,244,244,244,244,0
20230802,175700,389360549,244,244,244,244,0
20230802,175600,389360549,244,244,244,244,0
20230802,175500,389360549,244,244,244,244,0
20230802,175400,389360549,244,244,244,244,0
20230802,175300,389360549,244,244,244,244,0
20230802,175200,389360549,244,244,244,244,0
20230802,175100,389360549,244,244,244,244,0
20230802,175000,389360549,244,244,244,244,0
20230802,174900,389360549,244,244,244,244,0
20230802,174800,389360549,244,244,244,244,0
20230802,174700,389360549,244,244,244,244,0
20230802,174600,389360549,244,244,244,244,0
20230802,174500,389360549,244,244,244,244,0
20230802,174400,389360549,244,244,244,244,34222
20230802,174300,389360549,244,244,244,244,0
20230802,174200,389360549,244,244,244,244,0
20230802,174100,389360549,244,244,244,244,0
20230802,174000,389360549,244,244,244,244,0
20230802,173900,389360549,244,244,244,244,0
20230802,173800,389360549,244,244,244,244,0
20230802,173700,389360549,244,244,244,244,0
20230802,173600,389360549,244,244,244,244,0
20230802,173500,389360549,244,244,244,244,0
20230802,173400,389360549,244,244,244,244,0
20230802,173300,389360549,244,244,244,244,0
20230802,173200,389360549,244,244,244,244,0
20230802,173100,389360549,244,244,244,244,0
20230802,173000,389360549,244,244,244,244,0
20230802,172900,389360549,244,244,244,244,0
20230802,172800,389360549,244,244,244,244,0
20230802,172700,389360549,244,244,244,244,0
20230802,172600,389360549,244,244,244,244,0
20230802,172500,389360549,244,244,244,244,0
20230802,172400,389360549,244,244,244,244,0
20230802,172300,389360549,244,244,244,244,0
20230802,172200,389360549,244,244,244,244,0
20230802,172100,389360549,244,244,244,244,0
20230802,172000,389360549,244,244,244,244,0
20230802,171900,389360549,244,244,244,244,0
20230802,171800,389360549,244,244,244,244,0
20230802,171700,389360549,244,244,244,244,0
20230802,171600,389360549,244,244,244,244,0
20230802,171500,389360549,244,244,244,244,0
20230802,171400,389360549,244,244,244,244,34222
20230802,171300,389360549,244,244,244,244,0
20230802,171200,389360549,244,244,244,244,0
20230802,171100,389360549,244,244,244,244,0
20230802,171000,389360549,244,244,244,244,0
20230802,170900,389360549,244,244,244,244,0
20230802,170800,389360549,244,244,244,244,0
20230802,170700,389360549,244,244,244,244,0
20230802,170600,389360549,244,244,244,244,0
20230802,170500,389360549,244,244,244,244,0
20230802,170400,389360549,244,244,244,244,0
20230802,170300,389360549,244,244,244,244,0
20230802,170200,389360549,244,244,244,244,0
20230802,170100,389360549,244,244,244,244,0
20230802,170000,389360549,244,244,244,244,0
20230802,165900,389360549,244,244,244,244,0
20230802,165800,389360549,244,244,244,244,0
20230802,165700,389360549,244,244,244,244,0
20230802,165600,389360549,244,244,244,244,0
20230802,165500,389360549,244,244,244,244,0
20230802,165400,389360549,244,244,244,244,0
20230802,165300,389360549,244,244,244,244,0
20230802,165200,389360549,244,244,244,244,0
20230802,165100,389360549,244,244,244,244,0
20230802,165000,389360549,244,244,244,244,0
20230802,164900,389360549,244,244,244,244,0
20230802,164800,389360549,244,244,244,244,0
20230802,164700,389360549,244,244,244,244,0
20230802,164600,389360549,244,244,244,244,0
20230802,164500,389360549,244,244,244,244,0
20230802,164400,389360549,244,244,244,244,34222
20230802,164300,389360549,244,244,244,244,0
20230802,164200,389360549,244,244,244,244,0
20230802,164100,389360549,244,244,244,244,0
20230802,164000,389360549,244,244,244,244,0
20230802,163900,389360549,244,244,244,244,0
20230802,163800,389360549,244,244,244,244,0
20230802,163700,389360549,244,244,244,244,0
20230802,163600,389360549,244,244,244,244,0
20230802,163500,389360549,244,244,244,244,0
20230802,163400,389360549,244,244,244,244,0
20230802,163300,389360549,244,244,244,244,0
20230802,163200,389360549,244,244,244,244,0
20230802,163100,389360549,244,244,244,244,0
20230802,163000,389360549,244,244,244,244,0
20230802,162900,389360549,244,244,244,244,0
20230802,162800,389360549,244,244,244,244,0
20230802,162700,389360549,244,244,244,244,0
20230802,162600,389360549,244,244,244,244,0
20230802,162500,389360549,244,244,244,244,0
20230802,162400,389360549,244,244,244,244,0
20230802,162300,389360549,244,244,244,244,0
20230802,162200,389360549,244,244,244,244,0
20230802,162100,389360549,244,244,244,244,0
20230802,162000,389360549,244,244,244,244,0
20230802,161900,389360549,244,244,244,244,0
20230802,161800,389360549,244,244,244,244,0
20230802,161700,389360549,244,244,244,244,0
20230802,161600,389360549,244,244,244,244,0
20230802,161500,389360549,244,244,244,244,0
20230802,161400,389360549,244,244,244,244,34222
20230802,161300,389360549,244,244,244,244,0
20230802,161200,389360549,244,244,244,244,0
20230802,161100,389360549,244,244,244,244,0
20230802,161000,389360549,244,244,244,244,0
20230802,160900,389360549,244,244,244,244,0
20230802,160800,389360549,244,244,244,244,0
20230802,160700,389360549,244,244,244,244,0
20230802,160600,389360549,244,244,244,244,0
20230802,160500,389360549,244,244,244,244,0
20230802,160400,389360549,244,244,244,244,0
20230802,160300,389360549,244,244,244,244,0
20230802,160200,389360549,244,244,244,244,0
20230802,160100,389360549,244,244,244,244,0
20230802,160000,389360549,244,244,244,244,0
20230802,155900,389360549,244,244,244,244,0
20230802,155800,389360549,244,244,244,244,0
20230802,155700,389360549,244,244,244,244,0
20230802,155600,389360549,244,244,244,244,0
20230802,155500,389360549,244,244,244,244,0
20230802,155400,389360549,244,244,244,244,0
20230802,155300,389360549,244,244,244,244,0
20230802,155200,389360549,244,244,244,244,0
20230802,155100,389360549,244,244,244,244,0
20230802,155000,389360549,244,244,244,244,0
20230802,154900,389360549,244,244,244,244,0
20230802,154800,389360549,244,244,244,244,0
20230802,154700,389360549,244,244,244,244,0
20230802,154600,389360549,244,244,244,244,0
20230802,154500,389360549,244,244,244,244,0
20230802,154400,389360549,244,244,244,244,34222
20230802,154300,389360549,244,244,244,244,0
20230802,154200,389360549,244,244,244,244,0
20230802,154100,389360549,244,244,244,244,0
20230802,154000,389360549,244,244,244,244,0
20230802,153900,389360549,244,244,244,244,0
20230802,153800,389360549,244,244,244,244,0
20230802,153700,389360549,244,244,244,244,0
20230802,153600,389360549,244,244,244,244,0
20230802,153500,389360549,244,244,244,244,0
20230802,153400,389360549,244,244,244,244,0
20230802,153300,389360549,244,244,244,244,0
20230802,153200,389360549,244,244,244,244,0
20230802,153100,389360549,244,244,244,244,0
20230802,153000,389360549,244,244,244,244,34222
20230802,152900,381010381,243,243,243,243,0
20230802,152800,381010381,243,243,243,243,0
20230802,152700,381010381,243,243,243,243,0
20230802,152600,381010381,243,243,243,243,0
20230802,152500,381010381,243,243,243,243,0
20230802,152400,381010381,243,243,243,243,0
20230802,152300,381010381,243,243,243,243,0
20230802,152200,381010381,243,243,243,243,0
20230802,152100,381010381,243,243,243,243,0
20230802,152000,381010381,243,243,243,243,0
20230802,151900,381010381,243,242,243,241,9364
20230802,151800,378742625,242,242,242,242,0
20230802,151700,378742625,242,242,242,242,0
20230802,151600,378742625,242,242,242,242,180
20230802,151500,378699065,242,241,242,241,213
20230802,151400,378647719,242,242,242,242,21
20230802,151300,378642637,242,242,242,242,743
20230802,151200,378462831,242,241,242,241,820
20230802,151100,378264591,241,241,241,241,0
20230802,151000,378264591,241,241,241,241,0
20230802,150900,378264591,241,242,242,241,933
20230802,150800,378039405,241,241,242,241,1306
20230802,150700,377724603,243,243,243,243,0
20230802,150600,377724603,243,243,243,243,20
20230802,150500,377719743,243,242,243,242,1100
20230802,150400,377453513,242,242,242,242,100
20230802,150300,377429313,242,242,242,242,2
20230802,150200,377428829,242,242,242,242,1
20230802,150100,377428587,241,242,242,241,5377
20230802,150000,376132627,242,242,242,242,204
20230802,145900,376083259,242,242,242,242,721
20230802,145800,375908777,242,242,242,242,799
20230802,145700,375715419,243,243,243,243,0
20230802,145600,375715419,243,243,243,243,0
20230802,145500,375715419,243,243,243,243,0
20230802,145400,375715419,243,243,243,243,500
20230802,145300,375593919,243,243,243,243,500
20230802,145200,375472419,243,243,243,243,0
20230802,145100,375472419,243,243,243,243,1100
20230802,145000,375205119,243,243,243,243,0
20230802,144900,375205119,243,243,243,243,0
20230802,144800,375205119,243,243,243,243,0
20230802,144700,375205119,243,243,243,243,0
20230802,144600,375205119,243,243,243,243,0
20230802,144500,375205119,243,243,243,243,0
20230802,144400,375205119,243,243,243,243,20
20230802,144300,375200259,243,242,243,242,4202
20230802,144200,374183374,241,242,242,241,19500
20230802,144100,369483634,243,243,243,243,0
20230802,144000,369483634,243,243,243,243,0
20230802,143900,369483634,243,243,243,243,1000
20230802,143800,369240634,243,242,243,242,1004
20230802,143700,368997662,242,242,242,242,0
20230802,143600,368997662,242,242,242,242,200
20230802,143500,368949262,242,242,242,242,6917
20230802,143400,367275348,241,241,241,241,49415
20230802,143300,355366333,241,241,241,241,6
20230802,143200,355364887,241,241,241,241,0
20230802,143100,355364887,241,241,241,241,0
20230802,143000,355364887,241,241,241,241,2
20230802,142900,355364405,241,241,241,241,0
20230802,142800,355364405,241,241,241,241,6
20230802,142700,355362959,241,241,241,241,2
20230802,142600,355362477,240,240,240,240,0
20230802,142500,355362477,240,241,241,240,499
20230802,142400,355242318,241,241,241,241,0
20230802,142300,355242318,241,241,241,241,0
20230802,142200,355242318,241,241,241,241,500
20230802,142100,355121818,241,241,241,241,507
20230802,142000,354999631,241,241,241,241,0
20230802,141900,354999631,241,240,241,240,349
20230802,141800,354915852,241,240,241,240,5079
20230802,141700,353691851,241,240,241,240,122
20230802,141600,353662549,241,241,241,241,0
20230802,141500,353662549,241,241,241,241,202
20230802,141400,353613867,241,241,241,241,0
20230802,141300,353613867,241,240,241,239,36590
20230802,141200,344857324,241,240,241,240,15863
20230802,141100,341050193,240,240,240,240,97
20230802,141000,341026913,240,239,240,239,9730
20230802,140900,338701438,238,238,239,238,1018
20230802,140800,338458154,240,240,240,240,0
20230802,140700,338458154,240,240,240,239,86347
20230802,140600,317790550,242,242,242,242,0
20230802,140500,317790550,242,242,242,242,1
20230802,140400,317790308,240,241,241,240,8
20230802,140300,317788387,241,242,242,241,53
20230802,140200,317775564,242,242,242,242,0
20230802,140100,317775564,242,242,242,242,50
20230802,140000,317763464,242,242,242,242,66
20230802,135900,317747492,242,242,242,242,0
20230802,135800,317747492,242,242,242,242,0
20230802,135700,317747492,242,242,242,242,0
20230802,135600,317747492,242,242,242,242,0
20230802,135500,317747492,242,242,242,242,0
20230802,135400,317747492,242,242,242,242,1
20230802,135300,317747250,240,240,240,240,0
20230802,135200,317747250,240,240,240,240,0
20230802,135100,317747250,240,240,240,240,0
20230802,135000,317747250,240,240,240,240,0
20230802,134900,317747250,240,240,240,240,6000
20230802,134800,316307250,242,242,242,242,5
20230802,134700,316306040,242,242,242,242,42
20230802,134600,316295876,242,242,242,242,1
20230802,134500,316295634,240,241,242,240,23323
20230802,134400,310697901,242,242,242,242,0
20230802,134300,310697901,242,242,242,242,0
20230802,134200,310697901,242,242,242,242,33
20230802,134100,310689915,242,242,242,242,0
20230802,134000,310689915,242,242,242,242,1
20230802,133900,310689673,241,241,241,241,0
20230802,133800,310689673,241,243,243,240,22505
20230802,133700,305261892,244,244,244,244,0
20230802,133600,305261892,244,243,244,243,2
20230802,133500,305261405,244,243,244,243,419
20230802,133400,305159525,243,243,243,243,0
20230802,133300,305159525,243,243,243,243,4995
20230802,133200,303945740,243,243,243,243,0
20230802,133100,303945740,243,243,243,243,5
20230802,133000,303944525,244,244,244,244,828
20230802,132900,303742493,244,244,244,244,414
20230802,132800,303641477,244,244,244,244,0
20230802,132700,303641477,244,244,244,244,0
20230802,132600,303641477,244,244,244,244,8
20230802,132500,303639525,243,243,243,243,1
20230802,132400,303639282,244,244,244,244,0
20230802,132300,303639282,244,244,244,244,0
20230802,132200,303639282,244,244,244,244,0
20230802,132100,303639282,244,244,244,244,46
20230802,132000,303628058,244,244,244,244,0
20230802,131900,303628058,244,244,244,244,0
20230802,131800,303628058,244,244,244,244,23
20230802,131700,303622446,244,244,244,244,17
20230802,131600,303618298,243,243,243,243,9
20230802,131500,303616111,243,243,243,243,1
20230802,131400,303615868,243,244,244,243,2
20230802,131300,303615381,243,243,244,243,440
20230802,131200,303508039,243,244,244,243,28
20230802,131100,303501215,244,243,244,243,25
20230802,131000,303495124,244,244,244,243,133
20230802,130900,303462705,243,243,243,243,0
20230802,130800,303462705,243,243,243,243,1491
20230802,130700,303100392,243,243,243,243,0
20230802,130600,303100392,243,243,243,243,5336
20230802,130500,301803744,244,244,244,244,50
20230802,130400,301791544,244,244,244,244,21
20230802,130300,301786420,244,244,244,244,0
20230802,130200,301786420,244,244,244,244,0
20230802,130100,301786420,244,244,244,244,0
20230802,130000,301786420,244,244,244,244,0
20230802,125900,301786420,244,244,244,244,0
20230802,125800,301786420,244,244,244,244,0
20230802,125700,301786420,244,244,244,244,0
20230802,125600,301786420,244,244,244,244,0
20230802,125500,301786420,244,244,244,244,51
20230802,125400,301773976,243,244,244,243,169
20230802,125300,301732809,244,244,244,244,0
20230802,125200,301732809,244,244,244,244,10
20230802,125100,301730369,244,244,244,244,0
20230802,125000,301730369,244,244,244,244,0
20230802,124900,301730369,244,244,244,244,0
20230802,124800,301730369,244,244,244,244,0
20230802,124700,301730369,244,244,244,244,10
20230802,124600,301727929,244,244,244,244,1000
20230802,124500,301483929,244,244,244,244,1000
20230802,124400,301239929,244,244,244,244,0
20230802,124300,301239929,244,244,244,244,0
20230802,124200,301239929,244,244,244,244,0
20230802,124100,301239929,244,244,244,244,0
20230802,124000,301239929,244,243,244,243,139
20230802,123900,301206024,243,243,243,243,0
20230802,123800,301206024,243,243,243,243,1
20230802,123700,301205781,244,244,244,244,0
20230802,123600,301205781,244,244,244,244,0
20230802,123500,301205781,244,244,244,244,0
20230802,123400,301205781,244,244,244,244,0
20230802,123300,301205781,244,244,244,244,0
20230802,123200,301205781,244,244,244,244,0
20230802,123100,301205781,244,244,244,244,15
20230802,123000,301202121,244,244,244,244,0
20230802,122900,301202121,244,244,244,244,0
20230802,122800,301202121,244,244,244,244,0
20230802,122700,301202121,244,244,244,244,0
20230802,122600,301202121,244,244,244,244,0
20230802,122500,301202121,244,244,244,244,0
20230802,122400,301202121,244,244,244,244,1002
20230802,122300,300957633,244,244,244,244,6
20230802,122200,300956169,244,244,244,244,0
20230802,122100,300956169,244,244,244,244,0
20230802,122000,300956169,244,244,244,244,0
20230802,121900,300956169,244,244,244,244,0
20230802,121800,300956169,244,244,244,244,300
20230802,121700,300882969,244,244,244,244,0
20230802,121600,300882969,244,243,244,243,51
20230802,121500,300870574,244,243,244,243,513
20230802,121400,300745816,243,243,243,243,0
20230802,121300,300745816,243,242,243,242,3
20230802,121200,300745088,244,244,244,244,119
20230802,121100,300716052,242,242,242,242,199
20230802,121000,300667894,244,244,244,244,0
20230802,120900,300667894,244,244,244,244,0
20230802,120800,300667894,244,244,244,244,0
20230802,120700,300667894,244,244,244,244,0
20230802,120600,300667894,244,244,244,244,0
20230802,120500,300667894,244,244,244,244,0
20230802,120400,300667894,244,244,244,244,1
20230802,120300,300667650,243,243,243,243,0
20230802,120200,300667650,243,243,243,243,200
20230802,120100,300619050,244,244,244,244,0
20230802,120000,300619050,244,244,244,244,100
20230802,115900,300594650,244,244,244,244,7000
20230802,115800,298886650,244,242,244,242,30488
20230802,115700,291468415,240,241,241,240,10000
20230802,115600,289068244,240,240,240,240,0
20230802,115500,289068244,240,240,240,240,0
20230802,115400,289068244,240,241,241,240,991
20230802,115300,288830393,241,241,241,241,9229
20230802,115200,286606204,241,241,241,241,6181
20230802,115100,285116583,242,242,242,242,110
20230802,115000,285089963,242,242,242,242,348
20230802,114900,285005747,242,242,242,242,230
20230802,114800,284950087,242,242,242,242,0
20230802,114700,284950087,242,242,242,242,24591
20230802,114600,278999065,243,243,243,243,100
20230802,114500,278974765,243,243,243,243,0
20230802,114400,278974765,243,243,243,243,0
20230802,114300,278974765,243,243,243,243,5
20230802,114200,278973550,243,243,243,243,0
20230802,114100,278973550,243,243,243,243,5
20230802,114000,278972335,243,243,243,243,80
20230802,113900,278952895,243,243,243,243,0
20230802,113800,278952895,243,243,243,243,0
20230802,113700,278952895,243,243,243,243,0
20230802,113600,278952895,243,243,243,243,0
20230802,113500,278952895,243,243,243,243,10
20230802,113400,278950465,243,243,243,243,0
20230802,113300,278950465,243,243,243,243,100
20230802,113200,278926165,243,243,243,243,1000
20230802,113100,278683165,243,243,243,243,1000
20230802,113000,278440165,243,243,243,243,0
20230802,112900,278440165,243,243,243,243,17
20230802,112800,278436034,243,243,243,243,1
20230802,112700,278435791,242,242,242,242,500
20230802,112600,278314791,243,243,243,243,3803
20230802,112500,277390662,243,243,243,243,0
20230802,112400,277390662,243,243,243,243,0
20230802,112300,277390662,243,243,243,243,22
20230802,112200,277385316,243,243,243,243,0
20230802,112100,277385316,243,243,243,243,0
20230802,112000,277385316,243,241,243,241,6183
20230802,111900,275889030,242,242,242,242,151
20230802,111800,275852488,242,242,242,242,60
20230802,111700,275837968,242,242,242,242,0
20230802,111600,275837968,242,242,242,242,82
20230802,111500,275818124,243,243,243,243,0
20230802,111400,275818124,243,243,243,243,0
20230802,111300,275818124,243,243,243,243,975
20230802,111200,275581199,243,243,243,243,34
20230802,111100,275572937,242,242,242,242,25
20230802,111000,275566887,243,243,243,243,240
20230802,110900,275508567,243,242,243,241,16176
20230802,110800,271608641,243,243,243,243,0
20230802,110700,271608641,243,243,243,243,1003
20230802,110600,271364912,243,243,243,243,10
20230802,110500,271362482,243,243,243,243,209
20230802,110400,271311695,243,243,243,243,1554
20230802,110300,270934073,243,243,243,243,449
20230802,110200,270824966,243,243,243,243,201
20230802,110100,270776123,243,243,243,243,1
20230802,110000,270775880,242,242,243,241,14939
20230802,105900,267149908,242,241,242,241,11021
20230802,105800,264482827,242,242,243,242,301
20230802,105700,264409984,243,242,243,242,11318
20230802,105600,261671027,242,242,242,242,12
20230802,105500,261668123,242,242,242,241,11851
20230802,105400,258802031,241,241,241,241,5
20230802,105300,258800826,242,242,242,242,115
20230802,105200,258772996,242,242,242,242,20
20230802,105100,258768156,242,242,242,242,5385
20230802,105000,257464986,242,242,242,242,913
20230802,104900,257244040,242,242,242,242,1383
20230802,104800,256909354,242,242,242,242,0
20230802,104700,256909354,242,242,242,242,4
20230802,104600,256908386,240,241,242,240,13011
20230802,104500,253783425,241,241,243,240,10269
20230802,104400,251308581,243,239,243,238,36221
20230802,104300,242548939,239,241,241,238,37319
20230802,104200,233629351,242,242,243,238,117602
20230802,104100,205469869,242,242,242,242,1
20230802,104000,205469627,242,241,243,241,12976
20230802,103900,202329454,241,243,243,240,75078
20230802,103800,184245070,243,243,244,243,12463
20230802,103700,181214439,243,246,246,240,176664
20230802,103600,138412373,247,247,247,247,10816
20230802,103500,135740821,248,246,248,246,38822
20230802,103400,126176768,246,249,249,243,110664
20230802,103300,99131945,249,248,249,248,14083
20230802,103200,95639360,248,248,248,248,20238
20230802,103100,90620336,249,252,252,243,113099
20230802,103000,62848075,252,252,252,250,17023
20230802,102900,58591070,252,252,252,252,1
20230802,102800,58590818,251,253,253,250,113031
20230802,102700,30246777,254,254,254,254,0
20230802,102600,30246777,254,254,254,254,0
20230802,102500,30246777,254,254,254,254,300
20230802,102400,30170577,254,254,254,254,1
20230802,102300,30170323,253,253,253,253,0
20230802,102200,30170323,253,253,253,253,0
20230802,102100,30170323,253,254,254,253,3110
20230802,102000,29383485,254,254,254,254,0
20230802,101900,29383485,254,254,254,254,0
20230802,101800,29383485,254,254,254,254,1
20230802,101700,29383231,254,254,254,254,0
20230802,101600,29383231,254,254,254,254,0
20230802,101500,29383231,254,254,254,254,0
20230802,101400,29383231,254,254,254,254,0
20230802,101300,29383231,254,254,254,254,2
20230802,101200,29382723,254,254,254,254,0
20230802,101100,29382723,254,254,254,254,0
20230802,101000,29382723,254,254,254,254,30
20230802,100900,29375103,254,254,254,254,0
20230802,100800,29375103,254,254,254,254,3500
20230802,100700,28486103,254,254,254,254,0
20230802,100600,28486103,254,254,254,254,23
20230802,100500,28480261,253,254,254,253,2045
20230802,100400,27962834,254,254,254,254,0
20230802,100300,27962834,254,254,254,254,0
20230802,100200,27962834,254,255,255,253,14097
20230802,100100,24395871,255,255,255,255,21
20230802,100000,24390516,253,253,253,253,6
20230802,095900,24388998,253,253,253,253,0
20230802,095800,24388998,253,253,253,253,1544
20230802,095700,23998366,253,253,253,253,0
20230802,095600,23998366,253,253,253,253,47
20230802,095500,23986475,255,255,255,255,0
20230802,095400,23986475,255,255,255,255,901
20230802,095300,23756720,255,255,255,255,0
20230802,095200,23756720,255,255,255,255,0
20230802,095100,23756720,255,255,255,255,200
20230802,095000,23705720,255,255,255,255,0
20230802,094900,23705720,255,255,255,255,0
20230802,094800,23705720,255,255,255,255,0
20230802,094700,23705720,255,255,255,255,10
20230802,094600,23703170,255,255,255,255,20
20230802,094500,23698070,255,255,255,255,0
20230802,094400,23698070,255,255,255,255,0
20230802,094300,23698070,255,255,255,255,0
20230802,094200,23698070,255,254,255,254,10
20230802,094100,23695529,254,254,254,254,1
20230802,094000,23695275,255,255,255,255,1000
20230802,093900,23440275,255,255,255,255,0
20230802,093800,23440275,255,255,255,255,0
20230802,093700,23440275,255,255,255,255,100
20230802,093600,23414775,255,254,255,254,20
20230802,093500,23409676,255,252,255,252,681
20230802,093400,23236501,255,255,255,252,9503
20230802,093300,20832642,255,255,255,255,3
20230802,093200,20831877,255,255,255,255,2
20230802,093100,20831367,255,255,255,255,5
20230802,093000,20830092,255,255,255,255,2
20230802,092900,20829582,255,255,255,255,4000
20230802,092800,19809582,256,254,256,254,21497
20230802,092700,14337846,254,254,254,254,1
20230802,092600,14337592,251,251,251,251,17208
20230802,092500,10018384,252,252,252,252,17
20230802,092400,10014100,252,253,253,251,5002
20230802,092300,8757692,252,252,252,252,5357
20230802,092200,7407728,253,253,253,253,0
20230802,092100,7407728,253,253,253,253,0
20230802,092000,7407728,253,253,253,253,0
20230802,091900,7407728,253,253,253,253,5003
20230802,091800,6141969,252,252,252,252,14
20230802,091700,6138441,253,253,253,253,1
20230802,091600,6138188,253,253,253,253,0
20230802,091500,6138188,253,252,253,252,789
20230802,091400,5939160,252,251,252,251,356
20230802,091300,5849451,252,252,252,252,5058
20230802,091200,4574835,254,253,254,252,1216
20230802,091100,4267133,253,253,255,252,5012
20230802,091000,2999062,253,253,253,253,1
20230802,090900,2998809,253,254,254,253,2996
20230802,090800,2237826,254,254,254,254,3
20230802,090700,2237064,254,253,255,253,5
20230802,090600,2235794,255,253,255,253,1013
20230802,090500,1978499,253,255,255,253,3002
20230802,090400,1218989,255,255,255,255,91
20230802,090300,1195784,255,255,255,255,14
20230802,090200,1192214,255,254,255,252,3323
20230802,090100,348170,254,253,254,253,123
20230802,090000,317021,253,250,253,250,1268