KissMeData/217820/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,201800,285267626100,12000,12000,12000,12000,334795
20230802,201700,285267626100,12000,12000,12000,12000,0
20230802,201600,285267626100,12000,12000,12000,12000,0
20230802,201500,285267626100,12000,12000,12000,12000,0
20230802,201400,285267626100,12000,12000,12000,12000,0
20230802,201300,285267626100,12000,12000,12000,12000,0
20230802,201200,285267626100,12000,12000,12000,12000,0
20230802,201100,285267626100,12000,12000,12000,12000,0
20230802,201000,285267626100,12000,12000,12000,12000,0
20230802,200900,285267626100,12000,12000,12000,12000,0
20230802,200800,285267626100,12000,12000,12000,12000,0
20230802,200700,285267626100,12000,12000,12000,12000,0
20230802,200600,285267626100,12000,12000,12000,12000,0
20230802,200500,285267626100,12000,12000,12000,12000,0
20230802,200400,285267626100,12000,12000,12000,12000,0
20230802,200300,285267626100,12000,12000,12000,12000,0
20230802,200200,285267626100,12000,12000,12000,12000,0
20230802,200100,285267626100,12000,12000,12000,12000,0
20230802,200000,285267626100,12000,12000,12000,12000,0
20230802,195900,285267626100,12000,12000,12000,12000,0
20230802,195800,285267626100,12000,12000,12000,12000,0
20230802,195700,285267626100,12000,12000,12000,12000,0
20230802,195600,285267626100,12000,12000,12000,12000,0
20230802,195500,285267626100,12000,12000,12000,12000,0
20230802,195400,285267626100,12000,12000,12000,12000,0
20230802,195300,285267626100,12000,12000,12000,12000,0
20230802,195200,285267626100,12000,12000,12000,12000,0
20230802,195100,285267626100,12000,12000,12000,12000,0
20230802,195000,285267626100,12000,12000,12000,12000,0
20230802,194900,285267626100,12000,12000,12000,12000,0
20230802,194800,285267626100,12000,12000,12000,12000,334795
20230802,194700,285267626100,12000,12000,12000,12000,0
20230802,194600,285267626100,12000,12000,12000,12000,0
20230802,194500,285267626100,12000,12000,12000,12000,0
20230802,194400,285267626100,12000,12000,12000,12000,0
20230802,194300,285267626100,12000,12000,12000,12000,0
20230802,194200,285267626100,12000,12000,12000,12000,0
20230802,194100,285267626100,12000,12000,12000,12000,0
20230802,194000,285267626100,12000,12000,12000,12000,0
20230802,193900,285267626100,12000,12000,12000,12000,0
20230802,193800,285267626100,12000,12000,12000,12000,0
20230802,193700,285267626100,12000,12000,12000,12000,0
20230802,193600,285267626100,12000,12000,12000,12000,0
20230802,193500,285267626100,12000,12000,12000,12000,0
20230802,193400,285267626100,12000,12000,12000,12000,0
20230802,193300,285267626100,12000,12000,12000,12000,0
20230802,193200,285267626100,12000,12000,12000,12000,0
20230802,193100,285267626100,12000,12000,12000,12000,0
20230802,193000,285267626100,12000,12000,12000,12000,0
20230802,192900,285267626100,12000,12000,12000,12000,0
20230802,192800,285267626100,12000,12000,12000,12000,0
20230802,192700,285267626100,12000,12000,12000,12000,0
20230802,192600,285267626100,12000,12000,12000,12000,0
20230802,192500,285267626100,12000,12000,12000,12000,0
20230802,192400,285267626100,12000,12000,12000,12000,0
20230802,192300,285267626100,12000,12000,12000,12000,0
20230802,192200,285267626100,12000,12000,12000,12000,0
20230802,192100,285267626100,12000,12000,12000,12000,0
20230802,192000,285267626100,12000,12000,12000,12000,0
20230802,191900,285267626100,12000,12000,12000,12000,0
20230802,191800,285267626100,12000,12000,12000,12000,334795
20230802,191700,285267626100,12000,12000,12000,12000,0
20230802,191600,285267626100,12000,12000,12000,12000,0
20230802,191500,285267626100,12000,12000,12000,12000,0
20230802,191400,285267626100,12000,12000,12000,12000,0
20230802,191300,285267626100,12000,12000,12000,12000,0
20230802,191200,285267626100,12000,12000,12000,12000,0
20230802,191100,285267626100,12000,12000,12000,12000,0
20230802,191000,285267626100,12000,12000,12000,12000,0
20230802,190900,285267626100,12000,12000,12000,12000,0
20230802,190800,285267626100,12000,12000,12000,12000,0
20230802,190700,285267626100,12000,12000,12000,12000,0
20230802,190600,285267626100,12000,12000,12000,12000,0
20230802,190500,285267626100,12000,12000,12000,12000,0
20230802,190400,285267626100,12000,12000,12000,12000,0
20230802,190300,285267626100,12000,12000,12000,12000,0
20230802,190200,285267626100,12000,12000,12000,12000,0
20230802,190100,285267626100,12000,12000,12000,12000,0
20230802,190000,285267626100,12000,12000,12000,12000,0
20230802,185900,285267626100,12000,12000,12000,12000,0
20230802,185800,285267626100,12000,12000,12000,12000,0
20230802,185700,285267626100,12000,12000,12000,12000,0
20230802,185600,285267626100,12000,12000,12000,12000,0
20230802,185500,285267626100,12000,12000,12000,12000,0
20230802,185400,285267626100,12000,12000,12000,12000,0
20230802,185300,285267626100,12000,12000,12000,12000,0
20230802,185200,285267626100,12000,12000,12000,12000,0
20230802,185100,285267626100,12000,12000,12000,12000,0
20230802,185000,285267626100,12000,12000,12000,12000,0
20230802,184900,285267626100,12000,12000,12000,12000,0
20230802,184800,285267626100,12000,12000,12000,12000,334795
20230802,184700,285267626100,12000,12000,12000,12000,0
20230802,184600,285267626100,12000,12000,12000,12000,0
20230802,184500,285267626100,12000,12000,12000,12000,0
20230802,184400,285267626100,12000,12000,12000,12000,0
20230802,184300,285267626100,12000,12000,12000,12000,0
20230802,184200,285267626100,12000,12000,12000,12000,0
20230802,184100,285267626100,12000,12000,12000,12000,0
20230802,184000,285267626100,12000,12000,12000,12000,0
20230802,183900,285267626100,12000,12000,12000,12000,0
20230802,183800,285267626100,12000,12000,12000,12000,0
20230802,183700,285267626100,12000,12000,12000,12000,0
20230802,183600,285267626100,12000,12000,12000,12000,0
20230802,183500,285267626100,12000,12000,12000,12000,0
20230802,183400,285267626100,12000,12000,12000,12000,0
20230802,183300,285267626100,12000,12000,12000,12000,0
20230802,183200,285267626100,12000,12000,12000,12000,0
20230802,183100,285267626100,12000,12000,12000,12000,0
20230802,183000,285267626100,12000,12000,12000,12000,0
20230802,182900,285267626100,12000,12000,12000,12000,0
20230802,182800,285267626100,12000,12000,12000,12000,0
20230802,182700,285267626100,12000,12000,12000,12000,0
20230802,182600,285267626100,12000,12000,12000,12000,0
20230802,182500,285267626100,12000,12000,12000,12000,0
20230802,182400,285267626100,12000,12000,12000,12000,0
20230802,182300,285267626100,12000,12000,12000,12000,0
20230802,182200,285267626100,12000,12000,12000,12000,0
20230802,182100,285267626100,12000,12000,12000,12000,0
20230802,182000,285267626100,12000,12000,12000,12000,0
20230802,181900,285267626100,12000,12000,12000,12000,0
20230802,181800,285267626100,12000,12000,12000,12000,334795
20230802,181700,285267626100,12000,12000,12000,12000,0
20230802,181600,285267626100,12000,12000,12000,12000,0
20230802,181500,285267626100,12000,12000,12000,12000,0
20230802,181400,285267626100,12000,12000,12000,12000,0
20230802,181300,285267626100,12000,12000,12000,12000,0
20230802,181200,285267626100,12000,12000,12000,12000,0
20230802,181100,285267626100,12000,12000,12000,12000,0
20230802,181000,285267626100,12000,12000,12000,12000,0
20230802,180900,285267626100,12000,12000,12000,12000,0
20230802,180800,285267626100,12000,12000,12000,12000,0
20230802,180700,285267626100,12000,12000,12000,12000,0
20230802,180600,285267626100,12000,12000,12000,12000,0
20230802,180500,285267626100,12000,12000,12000,12000,0
20230802,180400,285267626100,12000,12000,12000,12000,0
20230802,180300,285267626100,12000,12000,12000,12000,0
20230802,180200,285267626100,12000,12000,12000,12000,0
20230802,180100,285267626100,12000,12000,12000,12000,0
20230802,180000,285267626100,12000,12000,12000,12000,0
20230802,175900,285267626100,12000,12000,12000,12000,0
20230802,175800,285267626100,12000,12000,12000,12000,0
20230802,175700,285267626100,12000,12000,12000,12000,0
20230802,175600,285267626100,12000,12000,12000,12000,0
20230802,175500,285267626100,12000,12000,12000,12000,0
20230802,175400,285267626100,12000,12000,12000,12000,0
20230802,175300,285267626100,12000,12000,12000,12000,0
20230802,175200,285267626100,12000,12000,12000,12000,0
20230802,175100,285267626100,12000,12000,12000,12000,0
20230802,175000,285267626100,12000,12000,12000,12000,0
20230802,174900,285267626100,12000,12000,12000,12000,0
20230802,174800,285267626100,12000,12000,12000,12000,334795
20230802,174700,285267626100,12000,12000,12000,12000,0
20230802,174600,285267626100,12000,12000,12000,12000,0
20230802,174500,285267626100,12000,12000,12000,12000,0
20230802,174400,285267626100,12000,12000,12000,12000,0
20230802,174300,285267626100,12000,12000,12000,12000,0
20230802,174200,285267626100,12000,12000,12000,12000,0
20230802,174100,285267626100,12000,12000,12000,12000,0
20230802,174000,285267626100,12000,12000,12000,12000,0
20230802,173900,285267626100,12000,12000,12000,12000,0
20230802,173800,285267626100,12000,12000,12000,12000,0
20230802,173700,285267626100,12000,12000,12000,12000,0
20230802,173600,285267626100,12000,12000,12000,12000,0
20230802,173500,285267626100,12000,12000,12000,12000,0
20230802,173400,285267626100,12000,12000,12000,12000,0
20230802,173300,285267626100,12000,12000,12000,12000,0
20230802,173200,285267626100,12000,12000,12000,12000,0
20230802,173100,285267626100,12000,12000,12000,12000,0
20230802,173000,285267626100,12000,12000,12000,12000,0
20230802,172900,285267626100,12000,12000,12000,12000,0
20230802,172800,285267626100,12000,12000,12000,12000,0
20230802,172700,285267626100,12000,12000,12000,12000,0
20230802,172600,285267626100,12000,12000,12000,12000,0
20230802,172500,285267626100,12000,12000,12000,12000,0
20230802,172400,285267626100,12000,12000,12000,12000,0
20230802,172300,285267626100,12000,12000,12000,12000,0
20230802,172200,285267626100,12000,12000,12000,12000,0
20230802,172100,285267626100,12000,12000,12000,12000,0
20230802,172000,285267626100,12000,12000,12000,12000,0
20230802,171900,285267626100,12000,12000,12000,12000,0
20230802,171800,285267626100,12000,12000,12000,12000,334795
20230802,171700,285267626100,12000,12000,12000,12000,0
20230802,171600,285267626100,12000,12000,12000,12000,0
20230802,171500,285267626100,12000,12000,12000,12000,0
20230802,171400,285267626100,12000,12000,12000,12000,0
20230802,171300,285267626100,12000,12000,12000,12000,0
20230802,171200,285267626100,12000,12000,12000,12000,0
20230802,171100,285267626100,12000,12000,12000,12000,0
20230802,171000,285267626100,12000,12000,12000,12000,0
20230802,170900,285267626100,12000,12000,12000,12000,0
20230802,170800,285267626100,12000,12000,12000,12000,0
20230802,170700,285267626100,12000,12000,12000,12000,0
20230802,170600,285267626100,12000,12000,12000,12000,0
20230802,170500,285267626100,12000,12000,12000,12000,0
20230802,170400,285267626100,12000,12000,12000,12000,0
20230802,170300,285267626100,12000,12000,12000,12000,0
20230802,170200,285267626100,12000,12000,12000,12000,0
20230802,170100,285267626100,12000,12000,12000,12000,0
20230802,170000,285267626100,12000,12000,12000,12000,0
20230802,165900,285267626100,12000,12000,12000,12000,0
20230802,165800,285267626100,12000,12000,12000,12000,0
20230802,165700,285267626100,12000,12000,12000,12000,0
20230802,165600,285267626100,12000,12000,12000,12000,0
20230802,165500,285267626100,12000,12000,12000,12000,0
20230802,165400,285267626100,12000,12000,12000,12000,0
20230802,165300,285267626100,12000,12000,12000,12000,0
20230802,165200,285267626100,12000,12000,12000,12000,0
20230802,165100,285267626100,12000,12000,12000,12000,0
20230802,165000,285267626100,12000,12000,12000,12000,0
20230802,164900,285267626100,12000,12000,12000,12000,0
20230802,164800,285267626100,12000,12000,12000,12000,334795
20230802,164700,285267626100,12000,12000,12000,12000,0
20230802,164600,285267626100,12000,12000,12000,12000,0
20230802,164500,285267626100,12000,12000,12000,12000,0
20230802,164400,285267626100,12000,12000,12000,12000,0
20230802,164300,285267626100,12000,12000,12000,12000,0
20230802,164200,285267626100,12000,12000,12000,12000,0
20230802,164100,285267626100,12000,12000,12000,12000,0
20230802,164000,285267626100,12000,12000,12000,12000,0
20230802,163900,285267626100,12000,12000,12000,12000,0
20230802,163800,285267626100,12000,12000,12000,12000,0
20230802,163700,285267626100,12000,12000,12000,12000,0
20230802,163600,285267626100,12000,12000,12000,12000,0
20230802,163500,285267626100,12000,12000,12000,12000,0
20230802,163400,285267626100,12000,12000,12000,12000,0
20230802,163300,285267626100,12000,12000,12000,12000,0
20230802,163200,285267626100,12000,12000,12000,12000,0
20230802,163100,285267626100,12000,12000,12000,12000,0
20230802,163000,285267626100,12000,12000,12000,12000,0
20230802,162900,285267626100,12000,12000,12000,12000,0
20230802,162800,285267626100,12000,12000,12000,12000,0
20230802,162700,285267626100,12000,12000,12000,12000,0
20230802,162600,285267626100,12000,12000,12000,12000,0
20230802,162500,285267626100,12000,12000,12000,12000,0
20230802,162400,285267626100,12000,12000,12000,12000,0
20230802,162300,285267626100,12000,12000,12000,12000,0
20230802,162200,285267626100,12000,12000,12000,12000,0
20230802,162100,285267626100,12000,12000,12000,12000,0
20230802,162000,285267626100,12000,12000,12000,12000,0
20230802,161900,285267626100,12000,12000,12000,12000,0
20230802,161800,285267626100,12000,12000,12000,12000,334795
20230802,161700,285267626100,12000,12000,12000,12000,0
20230802,161600,285267626100,12000,12000,12000,12000,0
20230802,161500,285267626100,12000,12000,12000,12000,0
20230802,161400,285267626100,12000,12000,12000,12000,0
20230802,161300,285267626100,12000,12000,12000,12000,0
20230802,161200,285267626100,12000,12000,12000,12000,0
20230802,161100,285267626100,12000,12000,12000,12000,0
20230802,161000,285267626100,12000,12000,12000,12000,0
20230802,160900,285267626100,12000,12000,12000,12000,0
20230802,160800,285267626100,12000,12000,12000,12000,0
20230802,160700,285267626100,12000,12000,12000,12000,0
20230802,160600,285267626100,12000,12000,12000,12000,0
20230802,160500,285267626100,12000,12000,12000,12000,0
20230802,160400,285267626100,12000,12000,12000,12000,0
20230802,160300,285267626100,12000,12000,12000,12000,0
20230802,160200,285267626100,12000,12000,12000,12000,0
20230802,160100,285267626100,12000,12000,12000,12000,0
20230802,160000,285267626100,12000,12000,12000,12000,0
20230802,155900,285267626100,12000,12000,12000,12000,0
20230802,155800,285267626100,12000,12000,12000,12000,0
20230802,155700,285267626100,12000,12000,12000,12000,0
20230802,155600,285267626100,12000,12000,12000,12000,0
20230802,155500,285267626100,12000,12000,12000,12000,0
20230802,155400,285267626100,12000,12000,12000,12000,0
20230802,155300,285267626100,12000,12000,12000,12000,0
20230802,155200,285267626100,12000,12000,12000,12000,0
20230802,155100,285267626100,12000,12000,12000,12000,0
20230802,155000,285267626100,12000,12000,12000,12000,0
20230802,154900,285267626100,12000,12000,12000,12000,0
20230802,154800,285267626100,12000,12000,12000,12000,334795
20230802,154700,285267626100,12000,12000,12000,12000,0
20230802,154600,285267626100,12000,12000,12000,12000,0
20230802,154500,285267626100,12000,12000,12000,12000,0
20230802,154400,285267626100,12000,12000,12000,12000,0
20230802,154300,285267626100,12000,12000,12000,12000,0
20230802,154200,285267626100,12000,12000,12000,12000,0
20230802,154100,285267626100,12000,12000,12000,12000,0
20230802,154000,285267626100,12000,12000,12000,12000,0
20230802,153900,285267626100,12000,12000,12000,12000,0
20230802,153800,285267626100,12000,12000,12000,12000,0
20230802,153700,285267626100,12000,12000,12000,12000,0
20230802,153600,285267626100,12000,12000,12000,12000,0
20230802,153500,285267626100,12000,12000,12000,12000,0
20230802,153400,285267626100,12000,12000,12000,12000,0
20230802,153300,285267626100,12000,12000,12000,12000,0
20230802,153200,285267626100,12000,12000,12000,12000,0
20230802,153100,285267626100,12000,12000,12000,12000,0
20230802,153000,285267626100,12000,12000,12000,12000,334795
20230802,152900,281250086100,11980,11980,11980,11980,0
20230802,152800,281250086100,11980,11980,11980,11980,0
20230802,152700,281250086100,11980,11980,11980,11980,0
20230802,152600,281250086100,11980,11980,11980,11980,0
20230802,152500,281250086100,11980,11980,11980,11980,0
20230802,152400,281250086100,11980,11980,11980,11980,0
20230802,152300,281250086100,11980,11980,11980,11980,0
20230802,152200,281250086100,11980,11980,11980,11980,0
20230802,152100,281250086100,11980,11980,11980,11980,0
20230802,152000,281250086100,11980,11980,11980,11980,0
20230802,151900,281250086100,11980,11980,11990,11970,104477
20230802,151800,279998167190,11970,11970,11970,11890,83699
20230802,151700,278999447460,11970,11970,11980,11960,44718
20230802,151600,278464055190,11970,11990,11990,11960,43943
20230802,151500,277937686720,11990,11980,11990,11980,46268
20230802,151400,277383190140,11980,11990,11990,11970,66201
20230802,151300,276589830220,11990,11910,11990,11900,57388
20230802,151200,275903423010,11900,11920,11930,11750,126599
20230802,151100,274403231380,11920,11970,11980,11920,39434
20230802,151000,273932136570,11980,11980,11990,11960,26805
20230802,150900,273611142000,11980,11990,11990,11970,28434
20230802,150800,273270441200,11980,11980,11990,11970,27954
20230802,150700,272935458880,11980,11980,11990,11970,36816
20230802,150600,272494414700,11990,11920,11990,11920,54671
20230802,150500,271839778980,11920,11970,11990,11900,87329
20230802,150400,270797251620,11970,12000,12000,11960,54649
20230802,150300,270142371560,12000,12000,12000,11990,34543
20230802,150200,269727936190,12000,11990,12000,11980,75208
20230802,150100,268826321890,11980,12000,12000,11980,87458
20230802,150000,267777477330,12000,11980,12000,11970,101371
20230802,145900,266562094120,11970,11980,11990,11960,44274
20230802,145800,266031867850,11980,11980,11990,11950,76585
20230802,145700,265115022710,11970,11950,11990,11920,89160
20230802,145600,264047775600,11940,11920,11980,11910,146561
20230802,145500,262295531210,11920,11890,11920,11880,104529
20230802,145400,261051302470,11880,11840,11890,11830,53093
20230802,145300,260421629780,11840,11790,11840,11770,32716
20230802,145200,260035628210,11800,11810,11820,11790,21878
20230802,145100,259777393090,11810,11790,11820,11790,19878
20230802,145000,259542790610,11800,11770,11800,11760,21379
20230802,144900,259290835660,11770,11780,11790,11760,17723
20230802,144800,259082216320,11780,11770,11780,11710,31501
20230802,144700,258712078010,11770,11710,11800,11710,17217
20230802,144600,258509451830,11710,11820,11820,11650,71005
20230802,144500,257675652680,11820,11840,11870,11790,46518
20230802,144400,257125191990,11850,11820,11850,11810,39819
20230802,144300,256654083160,11820,11780,11830,11770,54681
20230802,144200,256008387440,11770,11770,11790,11760,25496
20230802,144100,255708144100,11770,11750,11790,11740,24244
20230802,144000,255422864730,11740,11770,11770,11730,21871
20230802,143900,255165913260,11770,11750,11770,11730,14182
20230802,143800,254999276150,11760,11690,11770,11680,32767
20230802,143700,254614962420,11690,11700,11710,11670,9487
20230802,143600,254504055980,11700,11660,11700,11640,15636
20230802,143500,254321505400,11670,11700,11700,11650,13013
20230802,143400,254169580300,11690,11740,11750,11660,25512
20230802,143300,253871310740,11740,11730,11750,11720,8915
20230802,143200,253766726780,11720,11750,11750,11720,12991
20230802,143100,253614260260,11760,11700,11770,11690,14423
20230802,143000,253444968520,11690,11690,11710,11620,28599
20230802,142900,253111424450,11660,11790,11790,11650,56231
20230802,142800,252452455130,11790,11820,11820,11770,29441
20230802,142700,252105195880,11810,11770,11820,11760,35641
20230802,142600,251684821310,11770,11800,11810,11760,34929
20230802,142500,251273350900,11800,11760,11820,11750,60812
20230802,142400,250556150100,11760,11730,11790,11720,42982
20230802,142300,250050684130,11730,11710,11740,11690,24021
20230802,142200,249769202110,11700,11750,11760,11670,41630
20230802,142100,249281379040,11750,11660,11760,11650,52532
20230802,142000,248665848640,11660,11530,11690,11530,61432
20230802,141900,247951653150,11530,11530,11560,11530,18755
20230802,141800,247735241500,11530,11530,11560,11520,16237
20230802,141700,247547987470,11530,11570,11570,11510,21591
20230802,141600,247298753400,11570,11600,11600,11540,21364
20230802,141500,247051489060,11600,11550,11600,11540,22154
20230802,141400,246795053030,11550,11490,11560,11490,26408
20230802,141300,246490580680,11520,11490,11520,11480,33206
20230802,141200,246108911820,11500,11590,11590,11490,41270
20230802,141100,245633505130,11590,11630,11640,11580,41699
20230802,141000,245149077230,11640,11620,11640,11620,12154
20230802,140900,245007730190,11620,11620,11630,11590,21303
20230802,140800,244760363160,11610,11610,11650,11600,46305
20230802,140700,244221865280,11610,11590,11610,11540,41305
20230802,140600,243743713170,11590,11450,11590,11440,36744
20230802,140500,243320392140,11440,11360,11500,11360,88440
20230802,140400,242308879010,11370,11510,11510,11310,169990
20230802,140300,240369819730,11510,11580,11580,11510,68781
20230802,140200,239575604100,11580,11580,11590,11570,29150
20230802,140100,239238020710,11590,11640,11650,11570,49067
20230802,140000,238668799500,11640,11650,11660,11630,15828
20230802,135900,238484447020,11650,11670,11670,11640,15988
20230802,135800,238298072200,11660,11600,11680,11580,36457
20230802,135700,237874779210,11590,11670,11670,11590,42136
20230802,135600,237384977300,11660,11670,11700,11620,25117
20230802,135500,237092246170,11670,11740,11760,11670,21467
20230802,135400,236840745570,11760,11790,11790,11740,33589
20230802,135300,236445630130,11780,11630,11790,11620,45503
20230802,135200,235912816670,11630,11610,11690,11560,47108
20230802,135100,235365470100,11610,11700,11720,11590,66751
20230802,135000,234587963580,11710,11720,11740,11690,30008
20230802,134900,234236232380,11710,11780,11800,11700,28952
20230802,134800,233895488940,11780,11700,11800,11660,69419
20230802,134700,233081608960,11720,11790,11800,11630,128339
20230802,134600,231579970940,11790,11860,11870,11790,82547
20230802,134500,230603908940,11860,11880,11880,11850,27031
20230802,134400,230283190260,11870,11860,11880,11860,17474
20230802,134300,230075818710,11860,11880,11890,11860,24325
20230802,134200,229787052830,11880,11860,11890,11860,12726
20230802,134100,229635984730,11860,11890,11900,11850,20450
20230802,134000,229393280570,11890,11890,11910,11880,32356
20230802,133900,229008362840,11890,11890,11900,11880,14402
20230802,133800,228837141960,11890,11870,11890,11860,30495
20230802,133700,228475036440,11860,11880,11900,11860,32382
20230802,133600,228090223150,11890,11910,11910,11880,18306
20230802,133500,227872506370,11900,11920,11920,11890,32921
20230802,133400,227480661880,11920,11900,11920,11890,10862
20230802,133300,227351339790,11900,11930,11930,11880,35423
20230802,133200,226929721440,11930,11910,11930,11900,30991
20230802,133100,226560370010,11910,11920,11920,11900,28642
20230802,133000,226219211040,11920,11890,11920,11870,39108
20230802,132900,225753923680,11890,11870,11890,11860,19347
20230802,132800,225524070890,11870,11890,11900,11850,42047
20230802,132700,225025059510,11890,11890,11910,11870,32917
20230802,132600,224633495180,11880,11850,11890,11850,34987
20230802,132500,224218023480,11860,11890,11900,11840,53742
20230802,132400,223580673580,11880,11890,11900,11880,35738
20230802,132300,223155935250,11900,11890,11900,11870,34054
20230802,132200,222751160830,11890,11880,11930,11870,81424
20230802,132100,221782347540,11890,11890,11920,11860,122728
20230802,132000,220322704010,11890,11850,11890,11840,22709
20230802,131900,220053126220,11860,11860,11900,11840,86753
20230802,131800,219023056440,11860,11840,11880,11770,119474
20230802,131700,217609472160,11840,11840,11850,11840,47101
20230802,131600,217051778330,11840,11840,11840,11840,0
20230802,131500,217051778330,11840,11800,11840,11790,127307
20230802,131400,215547620650,11800,11740,11800,11740,148986
20230802,131300,213793827980,11740,11720,11740,11710,24786
20230802,131200,213503159010,11720,11720,11720,11710,23207
20230802,131100,213231225030,11720,11700,11720,11700,20686
20230802,131000,212988983640,11700,11700,11710,11700,7788
20230802,130900,212897840930,11700,11700,11710,11690,37882
20230802,130800,212454458330,11710,11690,11710,11680,46882
20230802,130700,211905971870,11690,11650,11690,11650,30209
20230802,130600,211553285590,11650,11650,11650,11630,12587
20230802,130500,211406721080,11650,11650,11650,11630,11263
20230802,130400,211275625740,11640,11660,11670,11630,12919
20230802,130300,211125154290,11660,11670,11680,11650,19673
20230802,130200,210895582290,11680,11680,11680,11670,11467
20230802,130100,210761709510,11680,11680,11690,11670,18348
20230802,130000,210547400460,11680,11670,11680,11670,14171
20230802,125900,210381920510,11680,11630,11680,11620,34465
20230802,125800,209980279950,11620,11650,11650,11620,21677
20230802,125700,209728078020,11650,11650,11660,11640,11122
20230802,125600,209598517640,11650,11660,11660,11650,9171
20230802,125500,209491629690,11650,11660,11660,11640,14847
20230802,125400,209318664120,11650,11650,11660,11640,11664
20230802,125300,209182810790,11640,11660,11670,11640,15004
20230802,125200,209007967230,11660,11660,11680,11660,16735
20230802,125100,208812719320,11670,11650,11670,11630,18072
20230802,125000,208602097050,11650,11680,11680,11640,21301
20230802,124900,208353578840,11680,11630,11680,11610,18337
20230802,124800,208140067060,11620,11600,11620,11590,32747
20230802,124700,207759951280,11590,11600,11610,11590,9079
20230802,124600,207654607730,11600,11600,11610,11590,10767
20230802,124500,207529692750,11600,11660,11670,11570,59045
20230802,124400,206843384250,11670,11690,11690,11660,20582
20230802,124300,206603166350,11690,11690,11700,11680,20965
20230802,124200,206358109030,11690,11690,11700,11670,24598
20230802,124100,206070646190,11670,11670,11700,11660,74857
20230802,124000,205195518560,11670,11640,11670,11630,20641
20230802,123900,204954881470,11640,11620,11650,11620,10096
20230802,123800,204837461050,11620,11640,11640,11610,18139
20230802,123700,204626595710,11620,11640,11650,11620,21595
20230802,123600,204375189220,11640,11620,11640,11620,18036
20230802,123500,204165325430,11630,11590,11640,11590,22332
20230802,123400,203905817690,11600,11570,11600,11570,13546
20230802,123300,203748960250,11570,11560,11590,11560,10703
20230802,123200,203625096650,11570,11500,11580,11500,17482
20230802,123100,203423213480,11500,11530,11530,11450,77255
20230802,123000,202535287710,11520,11550,11560,11520,34760
20230802,122900,202134291150,11550,11580,11590,11540,30837
20230802,122800,201777814920,11580,11630,11630,11580,26212
20230802,122700,201473795720,11630,11620,11650,11620,27424
20230802,122600,201154766010,11620,11600,11630,11590,27730
20230802,122500,200832715150,11600,11560,11600,11550,21839
20230802,122400,200579791430,11560,11570,11590,11520,37137
20230802,122300,200150938400,11580,11580,11580,11540,37663
20230802,122200,199715578500,11560,11590,11600,11560,29884
20230802,122100,199369426010,11590,11630,11630,11540,125207
20230802,122000,197917893660,11630,11680,11680,11620,40950
20230802,121900,197440598820,11680,11680,11690,11670,14129
20230802,121800,197275633170,11680,11700,11700,11680,10992
20230802,121700,197147197050,11700,11680,11710,11670,27948
20230802,121600,196820327990,11670,11680,11680,11660,22715
20230802,121500,196555334630,11680,11700,11700,11680,9296
20230802,121400,196446721660,11700,11700,11710,11680,26366
20230802,121300,196138356920,11700,11700,11720,11690,32036
20230802,121200,195763142310,11710,11680,11710,11680,28782
20230802,121100,195426507080,11690,11670,11690,11670,6437
20230802,121000,195351306000,11680,11680,11690,11660,21682
20230802,120900,195098175640,11680,11700,11710,11670,21045
20230802,120800,194852194090,11690,11690,11700,11670,18421
20230802,120700,194636960320,11680,11710,11720,11680,14671
20230802,120600,194465244050,11710,11690,11720,11680,12338
20230802,120500,194320961810,11690,11690,11720,11680,9676
20230802,120400,194207813140,11690,11740,11750,11690,28352
20230802,120300,193875370430,11740,11710,11740,11670,31777
20230802,120200,193503683760,11700,11730,11740,11700,35095
20230802,120100,193092035780,11730,11750,11760,11700,60471
20230802,120000,192382246430,11750,11690,11760,11680,140313
20230802,115900,190737162690,11690,11670,11690,11660,25375
20230802,115800,190440901640,11670,11640,11680,11630,32536
20230802,115700,190061605990,11640,11630,11640,11620,20058
20230802,115600,189828374260,11640,11640,11640,11620,18744
20230802,115500,189610360820,11640,11630,11640,11620,30015
20230802,115400,189261254610,11630,11640,11640,11610,61523
20230802,115300,188545905450,11640,11640,11650,11630,25413
20230802,115200,188250132070,11650,11690,11690,11640,55527
20230802,115100,187602838510,11680,11700,11700,11680,24687
20230802,115000,187314257140,11700,11720,11720,11660,64199
20230802,114900,186563482970,11710,11700,11730,11690,67689
20230802,114800,185770743600,11700,11650,11700,11650,42854
20230802,114700,185270473870,11650,11650,11660,11640,28011
20230802,114600,184944233640,11640,11660,11670,11640,31208
20230802,114500,184580533120,11660,11720,11730,11610,100896
20230802,114400,183400428840,11720,11670,11720,11660,152435
20230802,114300,181617559190,11670,11620,11670,11610,31290
20230802,114200,181253416130,11610,11620,11640,11610,24427
20230802,114100,180969548490,11630,11670,11670,11560,42700
20230802,114000,180472774670,11670,11490,11670,11490,143990
20230802,113900,178801014430,11490,11470,11500,11460,27480
20230802,113800,178485436580,11450,11470,11480,11440,23949
20230802,113700,178211004560,11470,11470,11480,11450,26683
20230802,113600,177905117790,11470,11470,11480,11450,18174
20230802,113500,177696622850,11470,11450,11480,11450,23141
20230802,113400,177431144650,11460,11490,11510,11420,30279
20230802,113300,177083891070,11500,11530,11550,11490,41048
20230802,113200,176610947210,11540,11530,11550,11520,26402
20230802,113100,176306262680,11530,11570,11580,11520,46481
20230802,113000,175769142520,11570,11470,11570,11470,55835
20230802,112900,175126066440,11470,11440,11480,11430,33285
20230802,112800,174744553400,11440,11410,11440,11390,39385
20230802,112700,174295481860,11400,11430,11430,11400,18255
20230802,112600,174087150570,11420,11450,11460,11420,21773
20230802,112500,173838086920,11450,11440,11460,11410,44243
20230802,112400,173331845170,11440,11470,11490,11440,35348
20230802,112300,172926618590,11480,11400,11490,11390,38892
20230802,112200,172481136830,11400,11380,11420,11310,58587
20230802,112100,171816105030,11370,11410,11430,11370,51962
20230802,112000,171223389350,11420,11470,11470,11320,102428
20230802,111900,170057444830,11470,11450,11530,11440,61156
20230802,111800,169355310820,11450,11520,11530,11400,131958
20230802,111700,167845423420,11530,11650,11650,11520,52802
20230802,111600,167233320020,11650,11590,11660,11580,76097
20230802,111500,166348997160,11600,11520,11600,11450,127594
20230802,111400,164881117050,11530,11600,11620,11520,102271
20230802,111300,163696633670,11600,11680,11690,11600,82346
20230802,111200,162738545420,11670,11730,11730,11670,48020
20230802,111100,162176502470,11720,11690,11730,11670,38876
20230802,111000,161721239910,11690,11740,11740,11680,74870
20230802,110900,160843694610,11730,11690,11730,11690,116119
20230802,110800,159483709330,11700,11640,11700,11640,123010
20230802,110700,158047659570,11640,11630,11650,11620,34763
20230802,110600,157643359560,11630,11640,11650,11620,30739
20230802,110500,157285882280,11650,11620,11660,11620,36874
20230802,110400,156856508120,11620,11610,11640,11600,53218
20230802,110300,156238363440,11610,11670,11670,11600,71349
20230802,110200,155408956320,11660,11570,11690,11570,98769
20230802,110100,154258372710,11560,11630,11630,11450,178449
20230802,110000,152198303740,11620,11690,11700,11620,85922
20230802,105900,151195168370,11690,11680,11700,11660,49886
20230802,105800,150612138100,11670,11700,11710,11640,80254
20230802,105700,149675539600,11700,11710,11720,11650,162055
20230802,105600,147781112790,11720,11640,11720,11630,137812
20230802,105500,146170734110,11650,11620,11670,11610,120758
20230802,105400,144763994780,11620,11590,11680,11590,281513
20230802,105300,141488080120,11590,11530,11600,11520,100947
20230802,105200,140319709100,11530,11540,11550,11490,86289
20230802,105100,139325163920,11540,11590,11600,11540,137105
20230802,105000,137738642460,11590,11550,11600,11540,173332
20230802,104900,135732986190,11550,11450,11560,11440,232798
20230802,104800,133057632970,11450,11430,11450,11400,63345
20230802,104700,132333094720,11430,11300,11430,11290,77817
20230802,104600,131449543490,11310,11370,11390,11300,48389
20230802,104500,130900285730,11370,11420,11440,11370,57075
20230802,104400,130249191220,11420,11400,11420,11340,68800
20230802,104300,129466188670,11390,11390,11400,11260,70466
20230802,104200,128667338290,11390,11420,11430,11370,77157
20230802,104100,127787497200,11410,11460,11490,11400,109240
20230802,104000,126536002120,11460,11370,11480,11330,139379
20230802,103900,124948062400,11370,11470,11490,11350,148105
20230802,103800,123253668520,11470,11500,11500,11400,208239
20230802,103700,120866252800,11500,11480,11500,11450,203362
20230802,103600,118532260340,11490,11370,11490,11370,291841
20230802,103500,115199251270,11380,11280,11390,11270,232218
20230802,103400,112569118890,11280,11240,11290,11240,102678
20230802,103300,111411865610,11250,11210,11250,11200,35147
20230802,103200,111017126520,11210,11200,11220,11180,39431
20230802,103100,110575692540,11210,11250,11250,11200,61119
20230802,103000,109889947960,11250,11230,11260,11190,77536
20230802,102900,109020033550,11220,11210,11260,11200,56119
20230802,102800,108390138750,11220,11270,11290,11180,119262
20230802,102700,107049663500,11260,11230,11270,11220,84925
20230802,102600,106094625570,11230,11160,11230,11150,116979
20230802,102500,104784147600,11160,11120,11160,11110,23304
20230802,102400,104524595110,11110,11120,11130,11080,44199
20230802,102300,104034009360,11120,11180,11190,11120,85128
20230802,102200,103083540310,11180,11130,11190,11130,75105
20230802,102100,102244611880,11130,11130,11170,11060,123706
20230802,102000,100867112250,11140,11020,11140,11020,100289
20230802,101900,99756269540,11020,11020,11030,11000,35082
20230802,101800,99369803120,11020,10930,11030,10930,100648
20230802,101700,98263843040,10930,10940,10940,10920,15889
20230802,101600,98090161900,10930,10950,10960,10920,29878
20230802,101500,97763263380,10960,10950,10960,10920,22066
20230802,101400,97521602510,10930,10970,10970,10920,21091
20230802,101300,97290650640,10980,10950,10980,10940,30923
20230802,101200,96951635670,10950,10950,10960,10940,12408
20230802,101100,96815754540,10950,10970,10970,10950,14313
20230802,101000,96658841490,10970,10970,10980,10960,20920
20230802,100900,96429356210,10970,10940,10980,10940,40673
20230802,100800,95983349090,10950,10880,10950,10860,49306
20230802,100700,95446338610,10880,10890,10920,10880,21524
20230802,100600,95211820290,10890,10920,10920,10890,24243
20230802,100500,94947424090,10920,10930,10940,10920,14036
20230802,100400,94794007410,10920,10970,10970,10920,20368
20230802,100300,94571111290,10960,10960,10970,10940,18239
20230802,100200,94371183090,10950,10970,10980,10950,19730
20230802,100100,94154844810,10970,10970,10970,10950,13495
20230802,100000,94006879740,10970,10980,10980,10930,23827
20230802,095900,93745807790,10980,10930,10980,10910,27059
20230802,095800,93449616490,10930,10930,10950,10900,22006
20230802,095700,93209205950,10930,10880,10960,10850,46944
20230802,095600,92697459290,10890,10940,10940,10880,42691
20230802,095500,92231815950,10930,10950,10980,10930,29849
20230802,095400,91904646860,10940,11000,11000,10940,46904
20230802,095300,91389753880,11000,11070,11080,10990,75151
20230802,095200,90561728790,11050,11090,11100,11040,49320
20230802,095100,90015669370,11090,11060,11100,11020,72331
20230802,095000,89216020990,11070,11000,11100,10990,136663
20230802,094900,87707667450,11000,10980,11000,10980,66667
20230802,094800,86974961030,10980,10910,10990,10910,61738
20230802,094700,86298514810,10920,10870,10920,10860,48803
20230802,094600,85766592180,10860,10840,10870,10830,35125
20230802,094500,85385734280,10830,10830,10890,10800,51814
20230802,094400,84824175460,10820,10900,10900,10810,36595
20230802,094300,84426781810,10900,10890,10920,10880,34261
20230802,094200,84053341640,10890,10900,10910,10890,26400
20230802,094100,83765710700,10900,10910,10920,10890,20657
20230802,094000,83540449940,10910,10900,10920,10870,32023
20230802,093900,83191686470,10900,10970,10980,10900,56004
20230802,093800,82578581370,10980,10890,10990,10890,57202
20230802,093700,81952005980,10920,10840,10920,10820,52466
20230802,093600,81381777080,10840,10910,10910,10790,70308
20230802,093500,80620343950,10910,10890,10930,10880,28717
20230802,093400,80307250590,10880,10870,10910,10850,56447
20230802,093300,79692933150,10860,10930,10950,10850,65560
20230802,093200,78978304030,10940,11040,11040,10820,138989
20230802,093100,77457328040,11040,10980,11040,10980,152467
20230802,093000,75779149830,10980,10860,11000,10850,122540
20230802,092900,74438353460,10860,10920,10950,10800,140373
20230802,092800,72912353640,10910,10640,10920,10620,182378
20230802,092700,70938254810,10630,10740,10740,10590,79786
20230802,092600,70089375980,10730,10530,10750,10530,104384
20230802,092500,68977577790,10540,10610,10700,10520,74332
20230802,092400,68188120070,10610,10760,10820,10520,186689
20230802,092300,66184746500,10760,10570,10820,10450,154189
20230802,092200,64544629170,10570,10140,10650,10090,240104
20230802,092100,62048741760,10130,10880,10890,10000,405005
20230802,092000,57886478770,10890,10810,10960,10510,271997
20230802,091900,54970751560,10810,11160,11180,10800,200744
20230802,091800,52765623100,11160,11120,11180,11070,135270
20230802,091700,51261563530,11120,11140,11160,11110,69245
20230802,091600,50490390850,11150,11240,11240,11120,116500
20230802,091500,49188519740,11230,11270,11290,11230,98195
20230802,091400,48082473060,11270,11180,11280,11160,154298
20230802,091300,46349640860,11160,11180,11200,11000,206608
20230802,091200,44057922070,11180,11260,11270,11180,142234
20230802,091100,42462591580,11260,11280,11290,11250,99092
20230802,091000,41345324250,11290,11300,11310,11270,200430
20230802,090900,39081699320,11290,11270,11300,11270,107471
20230802,090800,37868281840,11270,11220,11320,11220,197641
20230802,090700,35639122700,11220,11280,11290,11080,239594
20230802,090600,32962964420,11290,11320,11350,11280,292498
20230802,090500,29650101640,11310,10960,11340,10810,441656
20230802,090400,24744381480,10960,11360,11400,10930,374155
20230802,090300,20535300480,11360,11260,11600,11240,784194
20230802,090200,11576805610,11260,10770,11300,10740,1061666
20230802,090100,0,9260,9260,9260,9260,0
20230802,090000,0,9260,9260,9260,9260,0