KissMeData/103590/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,195200,180555636050,10860,10860,10860,10860,79612
20230802,195100,180555636050,10860,10860,10860,10860,0
20230802,195000,180555636050,10860,10860,10860,10860,0
20230802,194900,180555636050,10860,10860,10860,10860,0
20230802,194800,180555636050,10860,10860,10860,10860,0
20230802,194700,180555636050,10860,10860,10860,10860,0
20230802,194600,180555636050,10860,10860,10860,10860,0
20230802,194500,180555636050,10860,10860,10860,10860,0
20230802,194400,180555636050,10860,10860,10860,10860,0
20230802,194300,180555636050,10860,10860,10860,10860,0
20230802,194200,180555636050,10860,10860,10860,10860,0
20230802,194100,180555636050,10860,10860,10860,10860,0
20230802,194000,180555636050,10860,10860,10860,10860,0
20230802,193900,180555636050,10860,10860,10860,10860,0
20230802,193800,180555636050,10860,10860,10860,10860,0
20230802,193700,180555636050,10860,10860,10860,10860,0
20230802,193600,180555636050,10860,10860,10860,10860,0
20230802,193500,180555636050,10860,10860,10860,10860,0
20230802,193400,180555636050,10860,10860,10860,10860,0
20230802,193300,180555636050,10860,10860,10860,10860,0
20230802,193200,180555636050,10860,10860,10860,10860,0
20230802,193100,180555636050,10860,10860,10860,10860,0
20230802,193000,180555636050,10860,10860,10860,10860,0
20230802,192900,180555636050,10860,10860,10860,10860,0
20230802,192800,180555636050,10860,10860,10860,10860,0
20230802,192700,180555636050,10860,10860,10860,10860,0
20230802,192600,180555636050,10860,10860,10860,10860,0
20230802,192500,180555636050,10860,10860,10860,10860,0
20230802,192400,180555636050,10860,10860,10860,10860,0
20230802,192300,180555636050,10860,10860,10860,10860,0
20230802,192200,180555636050,10860,10860,10860,10860,79612
20230802,192100,180555636050,10860,10860,10860,10860,0
20230802,192000,180555636050,10860,10860,10860,10860,0
20230802,191900,180555636050,10860,10860,10860,10860,0
20230802,191800,180555636050,10860,10860,10860,10860,0
20230802,191700,180555636050,10860,10860,10860,10860,0
20230802,191600,180555636050,10860,10860,10860,10860,0
20230802,191500,180555636050,10860,10860,10860,10860,0
20230802,191400,180555636050,10860,10860,10860,10860,0
20230802,191300,180555636050,10860,10860,10860,10860,0
20230802,191200,180555636050,10860,10860,10860,10860,0
20230802,191100,180555636050,10860,10860,10860,10860,0
20230802,191000,180555636050,10860,10860,10860,10860,0
20230802,190900,180555636050,10860,10860,10860,10860,0
20230802,190800,180555636050,10860,10860,10860,10860,0
20230802,190700,180555636050,10860,10860,10860,10860,0
20230802,190600,180555636050,10860,10860,10860,10860,0
20230802,190500,180555636050,10860,10860,10860,10860,0
20230802,190400,180555636050,10860,10860,10860,10860,0
20230802,190300,180555636050,10860,10860,10860,10860,0
20230802,190200,180555636050,10860,10860,10860,10860,0
20230802,190100,180555636050,10860,10860,10860,10860,0
20230802,190000,180555636050,10860,10860,10860,10860,0
20230802,185900,180555636050,10860,10860,10860,10860,0
20230802,185800,180555636050,10860,10860,10860,10860,0
20230802,185700,180555636050,10860,10860,10860,10860,0
20230802,185600,180555636050,10860,10860,10860,10860,0
20230802,185500,180555636050,10860,10860,10860,10860,0
20230802,185400,180555636050,10860,10860,10860,10860,0
20230802,185300,180555636050,10860,10860,10860,10860,0
20230802,185200,180555636050,10860,10860,10860,10860,79612
20230802,185100,180555636050,10860,10860,10860,10860,0
20230802,185000,180555636050,10860,10860,10860,10860,0
20230802,184900,180555636050,10860,10860,10860,10860,0
20230802,184800,180555636050,10860,10860,10860,10860,0
20230802,184700,180555636050,10860,10860,10860,10860,0
20230802,184600,180555636050,10860,10860,10860,10860,0
20230802,184500,180555636050,10860,10860,10860,10860,0
20230802,184400,180555636050,10860,10860,10860,10860,0
20230802,184300,180555636050,10860,10860,10860,10860,0
20230802,184200,180555636050,10860,10860,10860,10860,0
20230802,184100,180555636050,10860,10860,10860,10860,0
20230802,184000,180555636050,10860,10860,10860,10860,0
20230802,183900,180555636050,10860,10860,10860,10860,0
20230802,183800,180555636050,10860,10860,10860,10860,0
20230802,183700,180555636050,10860,10860,10860,10860,0
20230802,183600,180555636050,10860,10860,10860,10860,0
20230802,183500,180555636050,10860,10860,10860,10860,0
20230802,183400,180555636050,10860,10860,10860,10860,0
20230802,183300,180555636050,10860,10860,10860,10860,0
20230802,183200,180555636050,10860,10860,10860,10860,0
20230802,183100,180555636050,10860,10860,10860,10860,0
20230802,183000,180555636050,10860,10860,10860,10860,0
20230802,182900,180555636050,10860,10860,10860,10860,0
20230802,182800,180555636050,10860,10860,10860,10860,0
20230802,182700,180555636050,10860,10860,10860,10860,0
20230802,182600,180555636050,10860,10860,10860,10860,0
20230802,182500,180555636050,10860,10860,10860,10860,0
20230802,182400,180555636050,10860,10860,10860,10860,0
20230802,182300,180555636050,10860,10860,10860,10860,0
20230802,182200,180555636050,10860,10860,10860,10860,79612
20230802,182100,180555636050,10860,10860,10860,10860,0
20230802,182000,180555636050,10860,10860,10860,10860,0
20230802,181900,180555636050,10860,10860,10860,10860,0
20230802,181800,180555636050,10860,10860,10860,10860,0
20230802,181700,180555636050,10860,10860,10860,10860,0
20230802,181600,180555636050,10860,10860,10860,10860,0
20230802,181500,180555636050,10860,10860,10860,10860,0
20230802,181400,180555636050,10860,10860,10860,10860,0
20230802,181300,180555636050,10860,10860,10860,10860,0
20230802,181200,180555636050,10860,10860,10860,10860,0
20230802,181100,180555636050,10860,10860,10860,10860,0
20230802,181000,180555636050,10860,10860,10860,10860,0
20230802,180900,180555636050,10860,10860,10860,10860,0
20230802,180800,180555636050,10860,10860,10860,10860,0
20230802,180700,180555636050,10860,10860,10860,10860,0
20230802,180600,180555636050,10860,10860,10860,10860,0
20230802,180500,180555636050,10860,10860,10860,10860,0
20230802,180400,180555636050,10860,10860,10860,10860,0
20230802,180300,180555636050,10860,10860,10860,10860,0
20230802,180200,180555636050,10860,10860,10860,10860,0
20230802,180100,180555636050,10860,10860,10860,10860,0
20230802,180000,180555636050,10860,10860,10860,10860,0
20230802,175900,180555636050,10860,10860,10860,10860,0
20230802,175800,180555636050,10860,10860,10860,10860,0
20230802,175700,180555636050,10860,10860,10860,10860,0
20230802,175600,180555636050,10860,10860,10860,10860,0
20230802,175500,180555636050,10860,10860,10860,10860,0
20230802,175400,180555636050,10860,10860,10860,10860,0
20230802,175300,180555636050,10860,10860,10860,10860,0
20230802,175200,180555636050,10860,10860,10860,10860,79612
20230802,175100,180555636050,10860,10860,10860,10860,0
20230802,175000,180555636050,10860,10860,10860,10860,0
20230802,174900,180555636050,10860,10860,10860,10860,0
20230802,174800,180555636050,10860,10860,10860,10860,0
20230802,174700,180555636050,10860,10860,10860,10860,0
20230802,174600,180555636050,10860,10860,10860,10860,0
20230802,174500,180555636050,10860,10860,10860,10860,0
20230802,174400,180555636050,10860,10860,10860,10860,0
20230802,174300,180555636050,10860,10860,10860,10860,0
20230802,174200,180555636050,10860,10860,10860,10860,0
20230802,174100,180555636050,10860,10860,10860,10860,0
20230802,174000,180555636050,10860,10860,10860,10860,0
20230802,173900,180555636050,10860,10860,10860,10860,0
20230802,173800,180555636050,10860,10860,10860,10860,0
20230802,173700,180555636050,10860,10860,10860,10860,0
20230802,173600,180555636050,10860,10860,10860,10860,0
20230802,173500,180555636050,10860,10860,10860,10860,0
20230802,173400,180555636050,10860,10860,10860,10860,0
20230802,173300,180555636050,10860,10860,10860,10860,0
20230802,173200,180555636050,10860,10860,10860,10860,0
20230802,173100,180555636050,10860,10860,10860,10860,0
20230802,173000,180555636050,10860,10860,10860,10860,0
20230802,172900,180555636050,10860,10860,10860,10860,0
20230802,172800,180555636050,10860,10860,10860,10860,0
20230802,172700,180555636050,10860,10860,10860,10860,0
20230802,172600,180555636050,10860,10860,10860,10860,0
20230802,172500,180555636050,10860,10860,10860,10860,0
20230802,172400,180555636050,10860,10860,10860,10860,0
20230802,172300,180555636050,10860,10860,10860,10860,0
20230802,172200,180555636050,10860,10860,10860,10860,79612
20230802,172100,180555636050,10860,10860,10860,10860,0
20230802,172000,180555636050,10860,10860,10860,10860,0
20230802,171900,180555636050,10860,10860,10860,10860,0
20230802,171800,180555636050,10860,10860,10860,10860,0
20230802,171700,180555636050,10860,10860,10860,10860,0
20230802,171600,180555636050,10860,10860,10860,10860,0
20230802,171500,180555636050,10860,10860,10860,10860,0
20230802,171400,180555636050,10860,10860,10860,10860,0
20230802,171300,180555636050,10860,10860,10860,10860,0
20230802,171200,180555636050,10860,10860,10860,10860,0
20230802,171100,180555636050,10860,10860,10860,10860,0
20230802,171000,180555636050,10860,10860,10860,10860,0
20230802,170900,180555636050,10860,10860,10860,10860,0
20230802,170800,180555636050,10860,10860,10860,10860,0
20230802,170700,180555636050,10860,10860,10860,10860,0
20230802,170600,180555636050,10860,10860,10860,10860,0
20230802,170500,180555636050,10860,10860,10860,10860,0
20230802,170400,180555636050,10860,10860,10860,10860,0
20230802,170300,180555636050,10860,10860,10860,10860,0
20230802,170200,180555636050,10860,10860,10860,10860,0
20230802,170100,180555636050,10860,10860,10860,10860,0
20230802,170000,180555636050,10860,10860,10860,10860,0
20230802,165900,180555636050,10860,10860,10860,10860,0
20230802,165800,180555636050,10860,10860,10860,10860,0
20230802,165700,180555636050,10860,10860,10860,10860,0
20230802,165600,180555636050,10860,10860,10860,10860,0
20230802,165500,180555636050,10860,10860,10860,10860,0
20230802,165400,180555636050,10860,10860,10860,10860,0
20230802,165300,180555636050,10860,10860,10860,10860,0
20230802,165200,180555636050,10860,10860,10860,10860,79612
20230802,165100,180555636050,10860,10860,10860,10860,0
20230802,165000,180555636050,10860,10860,10860,10860,0
20230802,164900,180555636050,10860,10860,10860,10860,0
20230802,164800,180555636050,10860,10860,10860,10860,0
20230802,164700,180555636050,10860,10860,10860,10860,0
20230802,164600,180555636050,10860,10860,10860,10860,0
20230802,164500,180555636050,10860,10860,10860,10860,0
20230802,164400,180555636050,10860,10860,10860,10860,0
20230802,164300,180555636050,10860,10860,10860,10860,0
20230802,164200,180555636050,10860,10860,10860,10860,0
20230802,164100,180555636050,10860,10860,10860,10860,0
20230802,164000,180555636050,10860,10860,10860,10860,0
20230802,163900,180555636050,10860,10860,10860,10860,0
20230802,163800,180555636050,10860,10860,10860,10860,0
20230802,163700,180555636050,10860,10860,10860,10860,0
20230802,163600,180555636050,10860,10860,10860,10860,0
20230802,163500,180555636050,10860,10860,10860,10860,0
20230802,163400,180555636050,10860,10860,10860,10860,0
20230802,163300,180555636050,10860,10860,10860,10860,0
20230802,163200,180555636050,10860,10860,10860,10860,0
20230802,163100,180555636050,10860,10860,10860,10860,0
20230802,163000,180555636050,10860,10860,10860,10860,0
20230802,162900,180555636050,10860,10860,10860,10860,0
20230802,162800,180555636050,10860,10860,10860,10860,0
20230802,162700,180555636050,10860,10860,10860,10860,0
20230802,162600,180555636050,10860,10860,10860,10860,0
20230802,162500,180555636050,10860,10860,10860,10860,0
20230802,162400,180555636050,10860,10860,10860,10860,0
20230802,162300,180555636050,10860,10860,10860,10860,0
20230802,162200,180555636050,10860,10860,10860,10860,79612
20230802,162100,180555636050,10860,10860,10860,10860,0
20230802,162000,180555636050,10860,10860,10860,10860,0
20230802,161900,180555636050,10860,10860,10860,10860,0
20230802,161800,180555636050,10860,10860,10860,10860,0
20230802,161700,180555636050,10860,10860,10860,10860,0
20230802,161600,180555636050,10860,10860,10860,10860,0
20230802,161500,180555636050,10860,10860,10860,10860,0
20230802,161400,180555636050,10860,10860,10860,10860,0
20230802,161300,180555636050,10860,10860,10860,10860,0
20230802,161200,180555636050,10860,10860,10860,10860,0
20230802,161100,180555636050,10860,10860,10860,10860,0
20230802,161000,180555636050,10860,10860,10860,10860,0
20230802,160900,180555636050,10860,10860,10860,10860,0
20230802,160800,180555636050,10860,10860,10860,10860,0
20230802,160700,180555636050,10860,10860,10860,10860,0
20230802,160600,180555636050,10860,10860,10860,10860,0
20230802,160500,180555636050,10860,10860,10860,10860,0
20230802,160400,180555636050,10860,10860,10860,10860,0
20230802,160300,180555636050,10860,10860,10860,10860,0
20230802,160200,180555636050,10860,10860,10860,10860,0
20230802,160100,180555636050,10860,10860,10860,10860,0
20230802,160000,180555636050,10860,10860,10860,10860,0
20230802,155900,180555636050,10860,10860,10860,10860,0
20230802,155800,180555636050,10860,10860,10860,10860,0
20230802,155700,180555636050,10860,10860,10860,10860,0
20230802,155600,180555636050,10860,10860,10860,10860,0
20230802,155500,180555636050,10860,10860,10860,10860,0
20230802,155400,180555636050,10860,10860,10860,10860,0
20230802,155300,180555636050,10860,10860,10860,10860,0
20230802,155200,180555636050,10860,10860,10860,10860,79612
20230802,155100,180555636050,10860,10860,10860,10860,0
20230802,155000,180555636050,10860,10860,10860,10860,0
20230802,154900,180555636050,10860,10860,10860,10860,0
20230802,154800,180555636050,10860,10860,10860,10860,0
20230802,154700,180555636050,10860,10860,10860,10860,0
20230802,154600,180555636050,10860,10860,10860,10860,0
20230802,154500,180555636050,10860,10860,10860,10860,0
20230802,154400,180555636050,10860,10860,10860,10860,0
20230802,154300,180555636050,10860,10860,10860,10860,0
20230802,154200,180555636050,10860,10860,10860,10860,0
20230802,154100,180555636050,10860,10860,10860,10860,0
20230802,154000,180555636050,10860,10860,10860,10860,0
20230802,153900,180555636050,10860,10860,10860,10860,0
20230802,153800,180555636050,10860,10860,10860,10860,0
20230802,153700,180555636050,10860,10860,10860,10860,0
20230802,153600,180555636050,10860,10860,10860,10860,0
20230802,153500,180555636050,10860,10860,10860,10860,0
20230802,153400,180555636050,10860,10860,10860,10860,0
20230802,153300,180555636050,10860,10860,10860,10860,0
20230802,153200,180555636050,10860,10860,10860,10860,0
20230802,153100,180555636050,10860,10860,10860,10860,0
20230802,153000,180555636050,10860,10860,10860,10860,79612
20230802,152900,179691049730,10930,10930,10930,10930,0
20230802,152800,179691049730,10930,10930,10930,10930,0
20230802,152700,179691049730,10930,10930,10930,10930,0
20230802,152600,179691049730,10930,10930,10930,10930,0
20230802,152500,179691049730,10930,10930,10930,10930,0
20230802,152400,179691049730,10930,10930,10930,10930,0
20230802,152300,179691049730,10930,10930,10930,10930,0
20230802,152200,179691049730,10930,10930,10930,10930,0
20230802,152100,179691049730,10930,10930,10930,10930,0
20230802,152000,179691049730,10930,10930,10930,10930,0
20230802,151900,179691049730,10930,10890,10930,10870,16229
20230802,151800,179514035600,10870,10860,10890,10840,16302
20230802,151700,179337063190,10850,10830,10850,10810,22059
20230802,151600,179098262320,10830,10850,10860,10830,31503
20230802,151500,178756503130,10850,10870,10880,10850,14360
20230802,151400,178600533930,10880,10880,10890,10870,6124
20230802,151300,178533921750,10880,10900,10900,10880,7529
20230802,151200,178451958470,10890,10900,10910,10890,5625
20230802,151100,178390655640,10900,10920,10930,10900,6661
20230802,151000,178317964790,10920,10960,10960,10910,6679
20230802,150900,178244977310,10950,10910,10970,10910,9411
20230802,150800,178142015580,10910,10900,10920,10900,5310
20230802,150700,178084115290,10900,10910,10920,10900,3559
20230802,150600,178045290530,10910,10930,10930,10900,2821
20230802,150500,178014512770,10930,10900,10930,10900,12205
20230802,150400,177881443700,10900,10900,10910,10900,2154
20230802,150300,177857963510,10910,10900,10920,10890,7770
20230802,150200,177773222230,10900,10890,10910,10880,4655
20230802,150100,177722514150,10890,10870,10900,10860,4915
20230802,150000,177669034070,10890,10900,10930,10860,7443
20230802,145900,177587973030,10900,10930,10940,10900,3777
20230802,145800,177546749590,10940,10930,10950,10920,4201
20230802,145700,177500813390,10930,10860,10930,10860,13041
20230802,145600,177358601410,10860,10860,10870,10830,14141
20230802,145500,177205273250,10860,10900,10910,10850,19104
20230802,145400,176997647800,10900,10930,10940,10880,34092
20230802,145300,176625827780,10930,10940,10950,10930,4522
20230802,145200,176576362420,10940,10960,10960,10940,5190
20230802,145100,176519544190,10960,10940,10960,10940,2122
20230802,145000,176496309670,10950,10960,10960,10930,7211
20230802,144900,176417346780,10960,10960,10980,10950,1771
20230802,144800,176397925860,10960,10980,11000,10950,5069
20230802,144700,176342328010,10990,10960,11000,10960,1904
20230802,144600,176321416630,10960,11020,11020,10950,11912
20230802,144500,176190713720,11020,10990,11020,10990,2222
20230802,144400,176166275530,10990,10950,10990,10940,9255
20230802,144300,176064798300,10950,10960,10960,10940,8322
20230802,144200,175973698470,10950,10990,10990,10950,17935
20230802,144100,175777003540,10990,11010,11050,10980,6779
20230802,144000,175702408800,11010,11000,11050,11000,2564
20230802,143900,175674133340,11000,11030,11060,10990,5689
20230802,143800,175611507610,11060,11080,11080,11020,3287
20230802,143700,175575150490,11080,11080,11090,11070,3354
20230802,143600,175537984380,11070,11030,11070,11030,11650
20230802,143500,175409235190,11030,11010,11040,11000,3308
20230802,143400,175372816890,11000,11020,11040,11000,3075
20230802,143300,175338973130,11040,11040,11050,11000,4747
20230802,143200,175286629080,11040,11070,11080,11040,2105
20230802,143100,175263372330,11070,11050,11070,11050,3280
20230802,143000,175227084860,11070,11030,11070,11030,6754
20230802,142900,175152463050,11010,11000,11040,11000,3326
20230802,142800,175115784630,10990,10990,11010,10970,2921
20230802,142700,175083676310,10990,10970,10990,10940,5049
20230802,142600,175028354500,10970,10970,10980,10960,3223
20230802,142500,174992994990,10970,10960,10990,10960,1949
20230802,142400,174971611230,10960,10990,10990,10960,22672
20230802,142300,174723068470,10980,10990,10990,10970,3131
20230802,142200,174688683760,10990,11030,11030,10990,1332
20230802,142100,174674022220,11030,10990,11050,10970,12454
20230802,142000,174536923150,10970,10960,11000,10950,4465
20230802,141900,174487880670,10990,10970,11000,10930,19056
20230802,141800,174279098280,10970,10990,10990,10950,9097
20230802,141700,174179320780,10990,10990,11050,10980,1929
20230802,141600,174158120760,10980,10980,11050,10970,7903
20230802,141500,174071185700,10990,11020,11030,10990,7297
20230802,141400,173990893030,11020,11010,11020,11010,2829
20230802,141300,173959724420,11010,11020,11020,10980,1500
20230802,141200,173943214670,11020,10980,11020,10950,11560
20230802,141100,173816387940,10970,10980,10990,10970,3980
20230802,141000,173772678670,10980,11020,11020,10980,11594
20230802,140900,173645198330,11010,11040,11040,11000,11557
20230802,140800,173517887510,11060,11080,11090,11040,6930
20230802,140700,173441284590,11100,11100,11120,11070,4495
20230802,140600,173391446530,11110,11120,11140,11110,9766
20230802,140500,173282774720,11120,11090,11120,11050,9488
20230802,140400,173177540140,11080,11080,11100,11040,5210
20230802,140300,173119829570,11080,11040,11080,11020,2732
20230802,140200,173089671020,11040,11010,11040,11000,9008
20230802,140100,172990533020,11000,11070,11080,10990,27194
20230802,140000,172690811390,11070,11100,11110,11060,10181
20230802,135900,172577971580,11100,11120,11130,11090,8538
20230802,135800,172483110590,11120,11130,11130,11110,7053
20230802,135700,172404654060,11120,11130,11140,11100,5801
20230802,135600,172340186810,11130,11080,11160,11080,18460
20230802,135500,172134714830,11080,11080,11090,11070,10499
20230802,135400,172018446790,11080,11090,11120,11070,22254
20230802,135300,171771491750,11090,11010,11100,11010,3851
20230802,135200,171728897490,11010,11010,11030,11000,7834
20230802,135100,171642669630,11010,10960,11020,10960,3057
20230802,135000,171609050280,10960,10950,10960,10940,6968
20230802,134900,171532783570,10940,10910,10950,10910,4805
20230802,134800,171480235220,10920,10970,10970,10910,21813
20230802,134700,171241569280,10980,11020,11030,10960,16124
20230802,134600,171064399030,11020,11080,11080,11020,6589
20230802,134500,170991606390,11080,11020,11090,11010,7551
20230802,134400,170908013680,11010,11030,11040,11010,11061
20230802,134300,170786112770,11030,10980,11060,10980,5762
20230802,134200,170722783900,10990,11030,11030,10980,7875
20230802,134100,170636152590,11040,11030,11040,10980,10750
20230802,134000,170517824330,11040,11100,11110,11040,7366
20230802,133900,170436307540,11100,11160,11170,11090,28905
20230802,133800,170114397800,11150,11120,11170,11100,12072
20230802,133700,169979769240,11090,11070,11100,11050,14521
20230802,133600,169818914800,11050,11040,11070,11000,20315
20230802,133500,169594572380,11040,11070,11080,11040,28570
20230802,133400,169278730590,11080,11120,11140,11060,14101
20230802,133300,169122350110,11120,11150,11150,11100,9878
20230802,133200,169012510620,11150,11170,11230,11120,27405
20230802,133100,168706039850,11170,11140,11170,11130,9648
20230802,133000,168598566090,11140,11230,11260,11140,50641
20230802,132900,168030235990,11260,11130,11260,11080,55026
20230802,132800,167414451040,11120,10960,11140,10950,25066
20230802,132700,167137177020,10950,10930,10980,10930,5350
20230802,132600,167078526530,10930,10890,10930,10870,6030
20230802,132500,167012831050,10880,10900,10900,10870,14407
20230802,132400,166856058220,10900,10930,10950,10900,7600
20230802,132300,166773091280,10940,11000,11000,10900,19655
20230802,132200,166557607000,11000,11010,11020,11000,5045
20230802,132100,166502082870,11020,11020,11050,11010,3661
20230802,132000,166461756870,11020,11060,11070,11020,8374
20230802,131900,166369231780,11070,11060,11070,11060,6899
20230802,131800,166292923980,11060,11070,11080,11040,3619
20230802,131700,166252914080,11080,11000,11080,10990,10438
20230802,131600,166137611490,10990,11030,11040,10990,11118
20230802,131500,166015242550,11030,11060,11060,11020,4105
20230802,131400,165969936870,11050,11070,11070,11040,7002
20230802,131300,165892540000,11070,11030,11080,11030,4306
20230802,131200,165844903130,11030,11080,11080,11030,9642
20230802,131100,165738295990,11070,11050,11080,11050,8292
20230802,131000,165646537800,11060,11070,11080,11040,14334
20230802,130900,165487987990,11070,11020,11080,11010,19331
20230802,130800,165274360490,11010,11050,11050,11000,14930
20230802,130700,165109612450,11040,10980,11050,10980,25143
20230802,130600,164832382490,10980,10930,10980,10920,6070
20230802,130500,164765868520,10920,10900,10920,10900,3912
20230802,130400,164723177840,10920,10920,10930,10890,6756
20230802,130300,164649462490,10900,10890,10930,10880,1890
20230802,130200,164628850140,10890,10870,10890,10860,3403
20230802,130100,164591872890,10860,10850,10900,10840,6867
20230802,130000,164517281440,10850,10880,10890,10800,49175
20230802,125900,163984431080,10870,10920,10940,10870,16547
20230802,125800,163804045780,10910,10970,10970,10900,20376
20230802,125700,163581130090,10970,10980,11000,10960,5799
20230802,125600,163517489890,10990,10980,10990,10980,4583
20230802,125500,163467151700,10980,11020,11020,10950,18566
20230802,125400,163263112270,11020,11010,11030,11000,14877
20230802,125300,163099191790,11000,10980,11010,10980,10637
20230802,125200,162982290700,10980,10940,10990,10940,6183
20230802,125100,162914513420,10940,10980,10990,10910,26368
20230802,125000,162625658620,10980,10980,10990,10960,11169
20230802,124900,162503094070,10990,10960,11010,10930,24557
20230802,124800,162233516260,10930,10910,10990,10900,20945
20230802,124700,162004568960,10900,10860,10940,10860,16444
20230802,124600,161825140620,10860,10840,10860,10820,2407
20230802,124500,161799039270,10820,10860,10880,10820,10307
20230802,124400,161687214940,10860,10790,10860,10760,16594
20230802,124300,161507912010,10760,10800,10830,10750,19322
20230802,124200,161299569230,10800,10870,10900,10750,59056
20230802,124100,160661030990,10870,10890,10930,10870,17126
20230802,124000,160474352400,10890,10850,10900,10840,9210
20230802,123900,160374233040,10850,10850,10860,10830,13744
20230802,123800,160225264670,10850,10890,10890,10840,10119
20230802,123700,160115306080,10880,10830,10890,10820,7161
20230802,123600,160037578550,10820,10860,10860,10800,60865
20230802,123500,159379273170,10850,10860,10890,10850,9431
20230802,123400,159276765850,10880,10860,10880,10810,32648
20230802,123300,158922759810,10870,10940,10950,10860,54999
20230802,123200,158322800500,10940,10960,10970,10930,13915
20230802,123100,158170411960,10960,10950,10980,10950,3931
20230802,123000,158127311320,10950,10960,10960,10930,15645
20230802,122900,157956078540,10960,10960,10970,10940,8114
20230802,122800,157867194290,10930,11010,11010,10930,20955
20230802,122700,157637422620,11010,10950,11010,10950,9169
20230802,122600,157536690550,10940,11030,11030,10930,26479
20230802,122500,157246510550,11030,10960,11030,10920,33867
20230802,122400,156875590250,10950,11080,11090,10940,85905
20230802,122300,155930139890,11100,11080,11120,11070,10074
20230802,122200,155818380810,11080,11050,11080,11030,23249
20230802,122100,155561572750,11050,11070,11110,11020,27167
20230802,122000,155261171060,11080,11120,11120,11030,34157
20230802,121900,154882903520,11120,11070,11140,11070,16546
20230802,121800,154698919930,11110,11170,11170,11020,93969
20230802,121700,153657083520,11180,11200,11210,11170,17209
20230802,121600,153464501490,11200,11160,11200,11140,10033
20230802,121500,153352473350,11160,11140,11160,11130,14955
20230802,121400,153185775410,11140,11140,11160,11110,57332
20230802,121300,152547664130,11140,11160,11220,11140,44185
20230802,121200,152054462090,11170,11220,11220,11150,37237
20230802,121100,151638363150,11190,11270,11280,11180,67732
20230802,121000,150879544850,11270,11170,11280,11170,27039
20230802,120900,150576586820,11170,11330,11330,11170,73339
20230802,120800,149753009140,11330,11320,11380,11300,19093
20230802,120700,149536580180,11310,11320,11320,11290,31160
20230802,120600,149184170690,11300,11380,11400,11280,33940
20230802,120500,148799999870,11380,11420,11430,11370,14270
20230802,120400,148637359330,11420,11420,11460,11410,9032
20230802,120300,148534100870,11420,11480,11480,11400,18268
20230802,120200,148325268380,11480,11420,11490,11420,14865
20230802,120100,148154883850,11430,11390,11490,11360,44652
20230802,120000,147644910960,11400,11280,11410,11270,40942
20230802,115900,147180335230,11290,11430,11460,11180,90689
20230802,115800,146155176370,11440,11600,11600,11360,124585
20230802,115700,144726523620,11600,11650,11650,11590,20082
20230802,115600,144493278620,11640,11660,11670,11630,13278
20230802,115500,144338639020,11660,11640,11680,11630,11492
20230802,115400,144204783240,11640,11640,11670,11620,11040
20230802,115300,144076318410,11640,11680,11680,11630,18747
20230802,115200,143857796930,11680,11640,11680,11620,20387
20230802,115100,143620159410,11640,11560,11640,11550,11663
20230802,115000,143484741860,11560,11640,11640,11550,65641
20230802,114900,142725123890,11630,11660,11660,11620,20971
20230802,114800,142480976980,11660,11630,11680,11630,13560
20230802,114700,142322983570,11630,11690,11690,11570,78774
20230802,114600,141407528370,11690,11640,11740,11630,59892
20230802,114500,140707666330,11640,11870,11870,11600,130190
20230802,114400,139186531220,11880,11930,11950,11840,42504
20230802,114300,138681357880,11930,12040,12070,11920,67868
20230802,114200,137868558580,12050,12050,12090,11960,98059
20230802,114100,136689948430,12050,11990,12100,11980,98826
20230802,114000,135499021690,12000,12000,12040,11900,103374
20230802,113900,134259978630,12000,11890,12060,11870,200844
20230802,113800,131852573010,11920,11830,11920,11820,95449
20230802,113700,130718069120,11830,11810,11840,11780,44695
20230802,113600,130189951200,11800,11780,11870,11770,26919
20230802,113500,129871556620,11780,11820,11860,11770,37942
20230802,113400,129423262430,11790,11850,11870,11730,53764
20230802,113300,128789495710,11860,11910,11920,11830,69347
20230802,113200,127966364500,11910,11820,11920,11800,79555
20230802,113100,127022635800,11810,11810,11850,11770,66322
20230802,113000,126238667190,11770,11790,11810,11740,41440
20230802,112900,125750446640,11790,11810,11850,11770,46644
20230802,112800,125200083950,11810,11750,11840,11720,76762
20230802,112700,124295735540,11750,11650,11750,11600,52887
20230802,112600,123677740320,11660,11690,11690,11560,49181
20230802,112500,123105628400,11670,11710,11740,11670,32589
20230802,112400,122723999500,11710,11740,11760,11700,26540
20230802,112300,122412685900,11740,11780,11790,11680,36241
20230802,112200,121987838000,11780,11770,11830,11750,71555
20230802,112100,121143796240,11760,11640,11820,11640,85652
20230802,112000,120134924040,11650,11660,11800,11620,61694
20230802,111900,119412325170,11650,11620,11670,11530,70016
20230802,111800,118599680730,11620,11740,11780,11620,85346
20230802,111700,117602973230,11740,11770,11870,11700,81286
20230802,111600,116645289310,11790,11770,11890,11740,90409
20230802,111500,115577061350,11790,11670,11910,11620,207914
20230802,111400,113127103490,11670,12080,12150,11500,355831
20230802,111300,108920031210,12070,12090,12100,12020,78187
20230802,111200,107975820170,12080,12040,12100,11940,69785
20230802,111100,107137608450,12040,12000,12080,11980,74858
20230802,111000,106237120360,11990,12010,12100,11950,148740
20230802,110900,104447569010,12010,12000,12080,11940,119480
20230802,110800,103014047920,12000,12080,12140,11990,161596
20230802,110700,101066880320,12080,12190,12210,12070,137149
20230802,110600,99403676110,12190,12260,12390,12090,341534
20230802,110500,95214101590,12260,12280,12300,12090,250991
20230802,110400,92149534280,12290,12070,12330,12060,419762
20230802,110300,87016612410,12100,12070,12190,12060,362222
20230802,110200,82627015430,12100,11820,12130,11820,682993
20230802,110100,74455077130,11850,11440,11970,11390,631807
20230802,110000,67020224490,11440,11290,11520,11280,135039
20230802,105900,65475757160,11290,11310,11310,11280,17222
20230802,105800,65281169190,11320,11310,11330,11300,18087
20230802,105700,65076580970,11320,11310,11340,11290,20951
20230802,105600,64839612860,11310,11320,11330,11290,23670
20230802,105500,64571963510,11320,11220,11380,11200,84221
20230802,105400,63617158460,11210,11230,11240,11200,8664
20230802,105300,63519938920,11230,11260,11280,11220,18438
20230802,105200,63312545870,11260,11270,11330,11250,45205
20230802,105100,62801859060,11270,11150,11350,11150,60722
20230802,105000,62117594390,11160,11150,11180,11120,10594
20230802,104900,61999549790,11150,11130,11150,11090,9820
20230802,104800,61890398720,11130,11170,11180,11120,16756
20230802,104700,61703505140,11180,11150,11180,11150,4810
20230802,104600,61649794400,11150,11160,11160,11140,10285
20230802,104500,61535116250,11160,11150,11190,11140,21827
20230802,104400,61291398200,11150,11110,11150,11100,10726
20230802,104300,61172091490,11110,11100,11120,11090,11972
20230802,104200,61039173330,11100,11100,11110,11080,9628
20230802,104100,60932281060,11110,11140,11140,11080,16486
20230802,104000,60749161850,11130,11100,11150,11080,15653
20230802,103900,60575124280,11110,11050,11120,11040,15514
20230802,103800,60403095230,11050,11060,11070,11040,12143
20230802,103700,60268865770,11050,11050,11090,11030,18498
20230802,103600,60064271720,11070,11070,11090,11020,35892
20230802,103500,59667607840,11080,11090,11110,11070,9420
20230802,103400,59563156260,11090,11100,11190,11050,47562
20230802,103300,59035353670,11100,11130,11130,11050,51261
20230802,103200,58467084990,11110,11130,11180,11070,62788
20230802,103100,57769277190,11120,11310,11310,11120,66211
20230802,103000,57025259490,11300,11320,11330,11300,31389
20230802,102900,56670319000,11330,11390,11400,11310,19139
20230802,102800,56452898580,11400,11420,11420,11340,14263
20230802,102700,56290511100,11420,11350,11450,11320,31773
20230802,102600,55928790280,11360,11360,11410,11340,22078
20230802,102500,55677710090,11380,11410,11420,11330,18512
20230802,102400,55467287890,11410,11320,11430,11270,62219
20230802,102300,54762375770,11330,11320,11340,11280,64339
20230802,102200,54035001650,11320,11360,11420,11320,36105
20230802,102100,53625068940,11350,11490,11500,11350,40199
20230802,102000,53166229220,11500,11470,11500,11420,16646
20230802,101900,52975582200,11480,11500,11510,11430,45972
20230802,101800,52448385060,11500,11510,11600,11480,36376
20230802,101700,52028496370,11510,11510,11540,11470,36230
20230802,101600,51612177010,11510,11520,11540,11500,17157
20230802,101500,51414612740,11510,11490,11620,11480,51212
20230802,101400,50823273120,11490,11460,11530,11410,62591
20230802,101300,50105508360,11460,11520,11530,11460,65069
20230802,101200,49358127600,11530,11610,11620,11510,51947
20230802,101100,48758553010,11600,11560,11640,11550,26705
20230802,101000,48448890840,11550,11670,11680,11540,91886
20230802,100900,47382141450,11680,11590,11680,11580,62398
20230802,100800,46655329530,11590,11650,11670,11530,35672
20230802,100700,46242466540,11670,11560,11670,11530,79846
20230802,100600,45316628900,11560,11610,11660,11540,40372
20230802,100500,44848352300,11580,11600,11650,11530,85428
20230802,100400,43858321250,11590,11630,11670,11560,69264
20230802,100300,43054396970,11620,11680,11700,11590,128024
20230802,100200,41563021620,11690,11790,11890,11640,321566
20230802,100100,37775495980,11790,11650,11800,11640,213477
20230802,100000,35267537380,11670,11520,11750,11520,259789
20230802,095900,32245577690,11520,11370,11540,11340,161326
20230802,095800,30397063430,11360,11350,11390,11330,20138
20230802,095700,30168348350,11330,11380,11410,11320,45453
20230802,095600,29650812680,11380,11330,11390,11320,20716
20230802,095500,29415680020,11330,11390,11430,11320,53387
20230802,095400,28807838490,11390,11320,11420,11310,51851
20230802,095300,28218431590,11320,11400,11430,11320,67294
20230802,095200,27452991900,11420,11350,11460,11270,143240
20230802,095100,25826105180,11340,11450,11500,11220,327086
20230802,095000,22093739310,11420,11420,11420,11420,0
20230802,094900,22093739310,11420,11420,11420,11420,0
20230802,094800,22093739310,11420,11080,11420,11080,307749
20230802,094700,18625888190,11080,11020,11100,11020,23718
20230802,094600,18363532940,11020,10910,11090,10910,27884
20230802,094500,18056054860,10910,11010,11090,10890,25953
20230802,094400,17770657810,11010,11030,11110,11010,54392
20230802,094300,17167909840,11030,10990,11080,10990,26477
20230802,094200,16875258940,10990,10990,11050,10990,29545
20230802,094100,16549802280,10990,10930,11010,10930,26032
20230802,094000,16264131890,10930,10900,10940,10900,10998
20230802,093900,16144011530,10890,10880,10900,10880,6983
20230802,093800,16067923810,10900,10880,10900,10870,8988
20230802,093700,15970048690,10900,10880,10910,10870,26471
20230802,093600,15681664620,10880,10810,10880,10810,23850
20230802,093500,15422887210,10810,10810,10820,10780,5318
20230802,093400,15365461650,10810,10790,10810,10720,16909
20230802,093300,15183249300,10800,10790,10900,10780,29354
20230802,093200,14865309400,10790,10710,10790,10710,8664
20230802,093100,14772105230,10700,10700,10730,10660,20100
20230802,093000,14557250860,10740,10760,10770,10700,26019
20230802,092900,14277727880,10750,10710,10760,10700,11029
20230802,092800,14159427990,10710,10700,10710,10670,9957
20230802,092700,14052971760,10710,10680,10730,10670,20715
20230802,092600,13831437350,10670,10700,10700,10610,32280
20230802,092500,13487751400,10700,10740,10740,10680,16628
20230802,092400,13309817430,10740,10720,10750,10660,32881
20230802,092300,12957791530,10730,10790,10790,10720,16005
20230802,092200,12785617530,10790,10760,10840,10750,19112
20230802,092100,12579347400,10730,10770,10830,10700,51109
20230802,092000,12029011230,10780,10860,10880,10750,56237
20230802,091900,11420683130,10870,10950,10950,10850,25057
20230802,091800,11147815680,10900,10950,11030,10900,40346
20230802,091700,10705030970,10950,11000,11000,10940,23943
20230802,091600,10442515190,10990,11040,11050,10980,54171
20230802,091500,9845844570,11040,11030,11150,11020,50923
20230802,091400,9281148120,11030,11120,11190,11020,60763
20230802,091300,8605988400,11140,11210,11220,11100,50541
20230802,091200,8042166750,11220,11130,11230,11130,70475
20230802,091100,7253570010,11140,11050,11200,11030,92923
20230802,091000,6219527060,11050,11020,11090,11010,104912
20230802,090900,5059842130,11010,10990,11060,10970,89132
20230802,090800,4078064340,10970,10940,10990,10880,64359
20230802,090700,3372861670,10900,10860,10970,10860,43620
20230802,090600,2895825280,10860,10910,10980,10830,69240
20230802,090500,2139517700,10930,10730,10930,10730,53315
20230802,090400,1562096090,10740,10820,10890,10650,32694
20230802,090300,1210285680,10810,10600,10850,10570,57952
20230802,090200,590662720,10570,10410,10650,10410,20101
20230802,090100,378910420,10410,10340,10410,10300,9845
20230802,090000,277020720,10310,10390,10390,10300,23523