KissMeData/137940/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,200200,292951124,406,406,406,406,6884
20230802,200100,292951124,406,406,406,406,0
20230802,200000,292951124,406,406,406,406,0
20230802,195900,292951124,406,406,406,406,0
20230802,195800,292951124,406,406,406,406,0
20230802,195700,292951124,406,406,406,406,0
20230802,195600,292951124,406,406,406,406,0
20230802,195500,292951124,406,406,406,406,0
20230802,195400,292951124,406,406,406,406,0
20230802,195300,292951124,406,406,406,406,0
20230802,195200,292951124,406,406,406,406,0
20230802,195100,292951124,406,406,406,406,0
20230802,195000,292951124,406,406,406,406,0
20230802,194900,292951124,406,406,406,406,0
20230802,194800,292951124,406,406,406,406,0
20230802,194700,292951124,406,406,406,406,0
20230802,194600,292951124,406,406,406,406,0
20230802,194500,292951124,406,406,406,406,0
20230802,194400,292951124,406,406,406,406,0
20230802,194300,292951124,406,406,406,406,0
20230802,194200,292951124,406,406,406,406,0
20230802,194100,292951124,406,406,406,406,0
20230802,194000,292951124,406,406,406,406,0
20230802,193900,292951124,406,406,406,406,0
20230802,193800,292951124,406,406,406,406,0
20230802,193700,292951124,406,406,406,406,0
20230802,193600,292951124,406,406,406,406,0
20230802,193500,292951124,406,406,406,406,0
20230802,193400,292951124,406,406,406,406,0
20230802,193300,292951124,406,406,406,406,0
20230802,193200,292951124,406,406,406,406,6884
20230802,193100,292951124,406,406,406,406,0
20230802,193000,292951124,406,406,406,406,0
20230802,192900,292951124,406,406,406,406,0
20230802,192800,292951124,406,406,406,406,0
20230802,192700,292951124,406,406,406,406,0
20230802,192600,292951124,406,406,406,406,0
20230802,192500,292951124,406,406,406,406,0
20230802,192400,292951124,406,406,406,406,0
20230802,192300,292951124,406,406,406,406,0
20230802,192200,292951124,406,406,406,406,0
20230802,192100,292951124,406,406,406,406,0
20230802,192000,292951124,406,406,406,406,0
20230802,191900,292951124,406,406,406,406,0
20230802,191800,292951124,406,406,406,406,0
20230802,191700,292951124,406,406,406,406,0
20230802,191600,292951124,406,406,406,406,0
20230802,191500,292951124,406,406,406,406,0
20230802,191400,292951124,406,406,406,406,0
20230802,191300,292951124,406,406,406,406,0
20230802,191200,292951124,406,406,406,406,0
20230802,191100,292951124,406,406,406,406,0
20230802,191000,292951124,406,406,406,406,0
20230802,190900,292951124,406,406,406,406,0
20230802,190800,292951124,406,406,406,406,0
20230802,190700,292951124,406,406,406,406,0
20230802,190600,292951124,406,406,406,406,0
20230802,190500,292951124,406,406,406,406,0
20230802,190400,292951124,406,406,406,406,0
20230802,190300,292951124,406,406,406,406,0
20230802,190200,292951124,406,406,406,406,6884
20230802,190100,292951124,406,406,406,406,0
20230802,190000,292951124,406,406,406,406,0
20230802,185900,292951124,406,406,406,406,0
20230802,185800,292951124,406,406,406,406,0
20230802,185700,292951124,406,406,406,406,0
20230802,185600,292951124,406,406,406,406,0
20230802,185500,292951124,406,406,406,406,0
20230802,185400,292951124,406,406,406,406,0
20230802,185300,292951124,406,406,406,406,0
20230802,185200,292951124,406,406,406,406,0
20230802,185100,292951124,406,406,406,406,0
20230802,185000,292951124,406,406,406,406,0
20230802,184900,292951124,406,406,406,406,0
20230802,184800,292951124,406,406,406,406,0
20230802,184700,292951124,406,406,406,406,0
20230802,184600,292951124,406,406,406,406,0
20230802,184500,292951124,406,406,406,406,0
20230802,184400,292951124,406,406,406,406,0
20230802,184300,292951124,406,406,406,406,0
20230802,184200,292951124,406,406,406,406,0
20230802,184100,292951124,406,406,406,406,0
20230802,184000,292951124,406,406,406,406,0
20230802,183900,292951124,406,406,406,406,0
20230802,183800,292951124,406,406,406,406,0
20230802,183700,292951124,406,406,406,406,0
20230802,183600,292951124,406,406,406,406,0
20230802,183500,292951124,406,406,406,406,0
20230802,183400,292951124,406,406,406,406,0
20230802,183300,292951124,406,406,406,406,0
20230802,183200,292951124,406,406,406,406,6884
20230802,183100,292951124,406,406,406,406,0
20230802,183000,292951124,406,406,406,406,0
20230802,182900,292951124,406,406,406,406,0
20230802,182800,292951124,406,406,406,406,0
20230802,182700,292951124,406,406,406,406,0
20230802,182600,292951124,406,406,406,406,0
20230802,182500,292951124,406,406,406,406,0
20230802,182400,292951124,406,406,406,406,0
20230802,182300,292951124,406,406,406,406,0
20230802,182200,292951124,406,406,406,406,0
20230802,182100,292951124,406,406,406,406,0
20230802,182000,292951124,406,406,406,406,0
20230802,181900,292951124,406,406,406,406,0
20230802,181800,292951124,406,406,406,406,0
20230802,181700,292951124,406,406,406,406,0
20230802,181600,292951124,406,406,406,406,0
20230802,181500,292951124,406,406,406,406,0
20230802,181400,292951124,406,406,406,406,0
20230802,181300,292951124,406,406,406,406,0
20230802,181200,292951124,406,406,406,406,0
20230802,181100,292951124,406,406,406,406,0
20230802,181000,292951124,406,406,406,406,0
20230802,180900,292951124,406,406,406,406,0
20230802,180800,292951124,406,406,406,406,0
20230802,180700,292951124,406,406,406,406,0
20230802,180600,292951124,406,406,406,406,0
20230802,180500,292951124,406,406,406,406,0
20230802,180400,292951124,406,406,406,406,0
20230802,180300,292951124,406,406,406,406,0
20230802,180200,292951124,406,406,406,406,6884
20230802,180100,292951124,406,406,406,406,0
20230802,180000,292951124,406,406,406,406,0
20230802,175900,292951124,406,406,406,406,0
20230802,175800,292951124,406,406,406,406,0
20230802,175700,292951124,406,406,406,406,0
20230802,175600,292951124,406,406,406,406,0
20230802,175500,292951124,406,406,406,406,0
20230802,175400,292951124,406,406,406,406,0
20230802,175300,292951124,406,406,406,406,0
20230802,175200,292951124,406,406,406,406,0
20230802,175100,292951124,406,406,406,406,0
20230802,175000,292951124,406,406,406,406,0
20230802,174900,292951124,406,406,406,406,0
20230802,174800,292951124,406,406,406,406,0
20230802,174700,292951124,406,406,406,406,0
20230802,174600,292951124,406,406,406,406,0
20230802,174500,292951124,406,406,406,406,0
20230802,174400,292951124,406,406,406,406,0
20230802,174300,292951124,406,406,406,406,0
20230802,174200,292951124,406,406,406,406,0
20230802,174100,292951124,406,406,406,406,0
20230802,174000,292951124,406,406,406,406,0
20230802,173900,292951124,406,406,406,406,0
20230802,173800,292951124,406,406,406,406,0
20230802,173700,292951124,406,406,406,406,0
20230802,173600,292951124,406,406,406,406,0
20230802,173500,292951124,406,406,406,406,0
20230802,173400,292951124,406,406,406,406,0
20230802,173300,292951124,406,406,406,406,0
20230802,173200,292951124,406,406,406,406,6884
20230802,173100,292951124,406,406,406,406,0
20230802,173000,292951124,406,406,406,406,0
20230802,172900,292951124,406,406,406,406,0
20230802,172800,292951124,406,406,406,406,0
20230802,172700,292951124,406,406,406,406,0
20230802,172600,292951124,406,406,406,406,0
20230802,172500,292951124,406,406,406,406,0
20230802,172400,292951124,406,406,406,406,0
20230802,172300,292951124,406,406,406,406,0
20230802,172200,292951124,406,406,406,406,0
20230802,172100,292951124,406,406,406,406,0
20230802,172000,292951124,406,406,406,406,0
20230802,171900,292951124,406,406,406,406,0
20230802,171800,292951124,406,406,406,406,0
20230802,171700,292951124,406,406,406,406,0
20230802,171600,292951124,406,406,406,406,0
20230802,171500,292951124,406,406,406,406,0
20230802,171400,292951124,406,406,406,406,0
20230802,171300,292951124,406,406,406,406,0
20230802,171200,292951124,406,406,406,406,0
20230802,171100,292951124,406,406,406,406,0
20230802,171000,292951124,406,406,406,406,0
20230802,170900,292951124,406,406,406,406,0
20230802,170800,292951124,406,406,406,406,0
20230802,170700,292951124,406,406,406,406,0
20230802,170600,292951124,406,406,406,406,0
20230802,170500,292951124,406,406,406,406,0
20230802,170400,292951124,406,406,406,406,0
20230802,170300,292951124,406,406,406,406,0
20230802,170200,292951124,406,406,406,406,6884
20230802,170100,292951124,406,406,406,406,0
20230802,170000,292951124,406,406,406,406,0
20230802,165900,292951124,406,406,406,406,0
20230802,165800,292951124,406,406,406,406,0
20230802,165700,292951124,406,406,406,406,0
20230802,165600,292951124,406,406,406,406,0
20230802,165500,292951124,406,406,406,406,0
20230802,165400,292951124,406,406,406,406,0
20230802,165300,292951124,406,406,406,406,0
20230802,165200,292951124,406,406,406,406,0
20230802,165100,292951124,406,406,406,406,0
20230802,165000,292951124,406,406,406,406,0
20230802,164900,292951124,406,406,406,406,0
20230802,164800,292951124,406,406,406,406,0
20230802,164700,292951124,406,406,406,406,0
20230802,164600,292951124,406,406,406,406,0
20230802,164500,292951124,406,406,406,406,0
20230802,164400,292951124,406,406,406,406,0
20230802,164300,292951124,406,406,406,406,0
20230802,164200,292951124,406,406,406,406,0
20230802,164100,292951124,406,406,406,406,0
20230802,164000,292951124,406,406,406,406,0
20230802,163900,292951124,406,406,406,406,0
20230802,163800,292951124,406,406,406,406,0
20230802,163700,292951124,406,406,406,406,0
20230802,163600,292951124,406,406,406,406,0
20230802,163500,292951124,406,406,406,406,0
20230802,163400,292951124,406,406,406,406,0
20230802,163300,292951124,406,406,406,406,0
20230802,163200,292951124,406,406,406,406,6884
20230802,163100,292951124,406,406,406,406,0
20230802,163000,292951124,406,406,406,406,0
20230802,162900,292951124,406,406,406,406,0
20230802,162800,292951124,406,406,406,406,0
20230802,162700,292951124,406,406,406,406,0
20230802,162600,292951124,406,406,406,406,0
20230802,162500,292951124,406,406,406,406,0
20230802,162400,292951124,406,406,406,406,0
20230802,162300,292951124,406,406,406,406,0
20230802,162200,292951124,406,406,406,406,0
20230802,162100,292951124,406,406,406,406,0
20230802,162000,292951124,406,406,406,406,0
20230802,161900,292951124,406,406,406,406,0
20230802,161800,292951124,406,406,406,406,0
20230802,161700,292951124,406,406,406,406,0
20230802,161600,292951124,406,406,406,406,0
20230802,161500,292951124,406,406,406,406,0
20230802,161400,292951124,406,406,406,406,0
20230802,161300,292951124,406,406,406,406,0
20230802,161200,292951124,406,406,406,406,0
20230802,161100,292951124,406,406,406,406,0
20230802,161000,292951124,406,406,406,406,0
20230802,160900,292951124,406,406,406,406,0
20230802,160800,292951124,406,406,406,406,0
20230802,160700,292951124,406,406,406,406,0
20230802,160600,292951124,406,406,406,406,0
20230802,160500,292951124,406,406,406,406,0
20230802,160400,292951124,406,406,406,406,0
20230802,160300,292951124,406,406,406,406,0
20230802,160200,292951124,406,406,406,406,6884
20230802,160100,292951124,406,406,406,406,0
20230802,160000,292951124,406,406,406,406,0
20230802,155900,292951124,406,406,406,406,0
20230802,155800,292951124,406,406,406,406,0
20230802,155700,292951124,406,406,406,406,0
20230802,155600,292951124,406,406,406,406,0
20230802,155500,292951124,406,406,406,406,0
20230802,155400,292951124,406,406,406,406,0
20230802,155300,292951124,406,406,406,406,0
20230802,155200,292951124,406,406,406,406,0
20230802,155100,292951124,406,406,406,406,0
20230802,155000,292951124,406,406,406,406,0
20230802,154900,292951124,406,406,406,406,0
20230802,154800,292951124,406,406,406,406,0
20230802,154700,292951124,406,406,406,406,0
20230802,154600,292951124,406,406,406,406,0
20230802,154500,292951124,406,406,406,406,0
20230802,154400,292951124,406,406,406,406,0
20230802,154300,292951124,406,406,406,406,0
20230802,154200,292951124,406,406,406,406,0
20230802,154100,292951124,406,406,406,406,0
20230802,154000,292951124,406,406,406,406,0
20230802,153900,292951124,406,406,406,406,0
20230802,153800,292951124,406,406,406,406,0
20230802,153700,292951124,406,406,406,406,0
20230802,153600,292951124,406,406,406,406,0
20230802,153500,292951124,406,406,406,406,0
20230802,153400,292951124,406,406,406,406,0
20230802,153300,292951124,406,406,406,406,0
20230802,153200,292951124,406,406,406,406,6884
20230802,153100,292951124,406,406,406,406,0
20230802,153000,292951124,406,406,406,406,6884
20230802,152900,290156220,405,405,405,405,0
20230802,152800,290156220,405,405,405,405,0
20230802,152700,290156220,405,405,405,405,0
20230802,152600,290156220,405,405,405,405,0
20230802,152500,290156220,405,405,405,405,0
20230802,152400,290156220,405,405,405,405,0
20230802,152300,290156220,405,405,405,405,0
20230802,152200,290156220,405,405,405,405,0
20230802,152100,290156220,405,405,405,405,0
20230802,152000,290156220,405,405,405,405,0
20230802,151900,290156220,405,405,405,405,207
20230802,151800,290072385,406,406,406,406,8
20230802,151700,290069137,406,406,406,406,505
20230802,151600,289864107,406,406,406,406,0
20230802,151500,289864107,406,406,406,406,1244
20230802,151400,289359043,405,405,405,405,1
20230802,151300,289358638,405,403,405,403,4394
20230802,151200,287579168,405,404,405,404,830
20230802,151100,287243098,405,405,405,405,0
20230802,151000,287243098,405,405,405,405,0
20230802,150900,287243098,405,405,405,405,0
20230802,150800,287243098,405,405,405,405,0
20230802,150700,287243098,405,405,405,405,0
20230802,150600,287243098,405,405,405,405,366
20230802,150500,287094868,403,403,403,403,0
20230802,150400,287094868,403,403,403,403,4
20230802,150300,287093256,402,402,402,402,0
20230802,150200,287093256,402,403,403,402,8000
20230802,150100,283877106,405,405,405,405,1
20230802,150000,283876701,405,405,405,405,900
20230802,145900,283512201,403,403,403,403,0
20230802,145800,283512201,403,402,403,402,118
20230802,145700,283464667,402,403,403,402,2352
20230802,145600,282518606,404,404,404,404,0
20230802,145500,282518606,404,404,404,404,0
20230802,145400,282518606,404,404,404,404,0
20230802,145300,282518606,404,404,404,404,0
20230802,145200,282518606,404,404,404,404,251
20230802,145100,282417202,405,405,405,405,12
20230802,145000,282412342,404,404,404,404,1
20230802,144900,282411938,404,404,404,404,0
20230802,144800,282411938,404,404,404,404,700
20230802,144700,282129138,404,404,404,404,2078
20230802,144600,281289626,404,404,404,404,114
20230802,144500,281243570,404,403,404,403,149
20230802,144400,281183474,403,403,403,403,50
20230802,144300,281163324,403,403,403,403,0
20230802,144200,281163324,403,403,403,403,1730
20230802,144100,280466134,403,403,403,403,3
20230802,144000,280464925,402,402,402,402,266
20230802,143900,280357993,401,403,403,401,1727
20230802,143800,279662781,403,403,403,403,811
20230802,143700,279335948,404,404,404,404,0
20230802,143600,279335948,404,403,404,403,2
20230802,143500,279335141,403,403,403,403,500
20230802,143400,279133641,404,404,404,404,0
20230802,143300,279133641,404,403,404,403,4
20230802,143200,279132026,401,401,401,401,0
20230802,143100,279132026,401,401,401,401,13
20230802,143000,279126813,404,404,404,404,6
20230802,142900,279124389,404,404,404,404,20
20230802,142800,279116309,404,401,404,401,16
20230802,142700,279109887,401,404,404,401,310
20230802,142600,278985547,404,404,404,404,11
20230802,142500,278981103,404,404,404,404,264
20230802,142400,278874447,404,401,404,401,318
20230802,142300,278745978,401,401,401,401,0
20230802,142200,278745978,401,402,404,401,19
20230802,142100,278738339,402,402,402,402,300
20230802,142000,278617739,402,404,404,402,26
20230802,141900,278607237,402,402,402,402,204
20230802,141800,278525229,402,402,402,402,0
20230802,141700,278525229,402,402,402,402,0
20230802,141600,278525229,402,402,402,402,0
20230802,141500,278525229,402,401,402,401,71
20230802,141400,278496703,402,402,402,402,523
20230802,141300,278286457,402,402,402,402,0
20230802,141200,278286457,402,404,404,402,62
20230802,141100,278261449,404,404,404,404,0
20230802,141000,278261449,404,404,404,404,71
20230802,140900,278232765,404,404,404,404,0
20230802,140800,278232765,404,404,404,404,0
20230802,140700,278232765,404,404,404,404,0
20230802,140600,278232765,404,404,404,404,27
20230802,140500,278221857,404,404,404,402,112
20230802,140400,278176763,404,404,404,404,0
20230802,140300,278176763,404,404,404,404,0
20230802,140200,278176763,404,404,404,404,0
20230802,140100,278176763,404,404,404,404,19
20230802,140000,278169087,404,404,404,404,0
20230802,135900,278169087,404,404,404,404,1
20230802,135800,278168683,404,404,404,404,3
20230802,135700,278167471,403,403,403,403,60
20230802,135600,278143291,404,404,404,404,23
20230802,135500,278133999,404,404,404,404,0
20230802,135400,278133999,404,404,404,404,1479
20230802,135300,277536483,403,402,403,402,103
20230802,135200,277494977,400,400,400,400,0
20230802,135100,277494977,400,400,400,400,0
20230802,135000,277494977,400,400,400,400,100
20230802,134900,277454977,400,400,400,400,10
20230802,134800,277450977,399,399,399,399,5
20230802,134700,277448982,399,399,399,399,0
20230802,134600,277448982,399,400,400,399,103
20230802,134500,277407784,399,400,400,399,3470
20230802,134400,276021823,400,400,400,400,470
20230802,134300,275833823,400,400,400,400,12
20230802,134200,275829023,400,402,402,400,68355
20230802,134100,248444515,402,402,402,402,0
20230802,134000,248444515,402,402,402,402,298
20230802,133900,248324719,403,403,403,403,1
20230802,133800,248324316,404,404,404,404,0
20230802,133700,248324316,404,404,404,404,1
20230802,133600,248323912,402,403,403,402,8873
20230802,133500,244755761,404,404,404,404,0
20230802,133400,244755761,404,404,404,404,1
20230802,133300,244755357,403,403,403,403,1198
20230802,133200,244272563,404,404,404,404,20
20230802,133100,244264483,405,405,405,405,170
20230802,133000,244195633,407,406,407,403,273
20230802,132900,244085411,406,403,406,403,502
20230802,132800,243883102,403,405,405,403,4000
20230802,132700,242263822,405,405,405,405,3
20230802,132600,242262607,406,407,407,406,702
20230802,132500,241976895,407,407,407,407,0
20230802,132400,241976895,407,407,407,407,1
20230802,132300,241976488,408,407,408,407,250
20230802,132200,241874555,408,408,408,408,0
20230802,132100,241874555,408,405,408,405,504
20230802,132000,241670411,405,404,405,404,1338
20230802,131900,241129103,405,405,405,405,10
20230802,131800,241125053,404,404,404,404,0
20230802,131700,241125053,404,404,404,404,2031
20230802,131600,240304529,404,404,404,404,187
20230802,131500,240228981,406,405,406,405,1095
20230802,131400,239785499,405,407,407,405,3382
20230802,131300,238412331,407,407,407,407,0
20230802,131200,238412331,407,407,407,407,0
20230802,131100,238412331,407,407,407,407,0
20230802,131000,238412331,407,407,407,407,0
20230802,130900,238412331,407,407,407,407,0
20230802,130800,238412331,407,407,407,407,0
20230802,130700,238412331,407,406,407,406,202
20230802,130600,238330317,407,407,407,407,0
20230802,130500,238330317,407,406,407,406,8078
20230802,130400,235050644,407,407,407,407,2045
20230802,130300,234218329,406,406,406,406,98
20230802,130200,234178541,407,407,407,407,609
20230802,130100,233930678,408,407,408,407,21
20230802,130000,233922111,408,408,408,408,978
20230802,125900,233523087,408,408,408,408,0
20230802,125800,233523087,408,408,408,408,0
20230802,125700,233523087,408,408,408,408,0
20230802,125600,233523087,408,408,408,408,0
20230802,125500,233523087,408,408,408,408,0
20230802,125400,233523087,408,407,408,407,2
20230802,125300,233522272,408,407,408,407,9
20230802,125200,233518608,407,407,407,407,4118
20230802,125100,231842582,407,407,407,407,0
20230802,125000,231842582,407,407,407,407,0
20230802,124900,231842582,407,407,407,407,0
20230802,124800,231842582,407,407,407,407,110
20230802,124700,231797812,407,407,407,407,0
20230802,124600,231797812,407,407,407,407,8
20230802,124500,231794556,407,407,407,407,1
20230802,124400,231794149,407,407,407,407,20
20230802,124300,231786009,407,407,407,407,400
20230802,124200,231623209,407,407,407,407,0
20230802,124100,231623209,407,407,407,407,0
20230802,124000,231623209,407,407,407,407,108
20230802,123900,231579253,407,407,407,407,280
20230802,123800,231465293,407,407,407,407,1821
20230802,123700,230724146,407,407,407,407,3343
20230802,123600,229363545,406,406,406,406,730
20230802,123500,229067165,407,407,407,407,5
20230802,123400,229065130,407,407,407,407,2460
20230802,123300,228063910,407,407,407,407,0
20230802,123200,228063910,407,407,407,407,40
20230802,123100,228047630,407,407,407,407,1
20230802,123000,228047223,407,407,407,407,835
20230802,122900,227707378,407,406,407,406,2251
20230802,122800,226793292,406,406,406,406,10335
20230802,122700,222597282,406,405,406,405,10002
20230802,122600,218536472,405,405,405,405,4
20230802,122500,218534852,405,406,406,405,12
20230802,122400,218529986,406,406,406,406,0
20230802,122300,218529986,406,406,406,406,1
20230802,122200,218529580,405,405,405,405,2156
20230802,122100,217656400,405,405,405,405,200
20230802,122000,217575400,405,405,405,405,0
20230802,121900,217575400,405,404,405,404,151
20230802,121800,217514395,405,405,405,405,14
20230802,121700,217508725,405,405,405,405,5
20230802,121600,217506700,405,405,405,405,0
20230802,121500,217506700,405,405,405,405,637
20230802,121400,217248715,405,405,405,405,506
20230802,121300,217043785,405,405,405,405,3
20230802,121200,217042570,405,405,405,405,1
20230802,121100,217042165,406,406,406,406,120
20230802,121000,216993445,406,405,406,405,6
20230802,120900,216991012,406,406,406,406,1
20230802,120800,216990606,405,405,406,405,85
20230802,120700,216956179,405,404,405,404,9680
20230802,120600,213043188,403,403,404,403,11892
20230802,120500,208245046,403,403,404,403,807
20230802,120400,207919823,403,404,404,403,6
20230802,120300,207917400,404,404,404,404,1
20230802,120200,207916996,404,404,404,404,0
20230802,120100,207916996,404,404,404,404,5
20230802,120000,207914976,404,404,404,403,709
20230802,115900,207628976,404,404,404,404,500
20230802,115800,207426976,404,404,404,404,2720
20230802,115700,206328096,404,403,404,403,224
20230802,115600,206237817,404,404,404,404,1100
20230802,115500,205793417,404,404,404,404,2
20230802,115400,205792609,403,404,404,403,206
20230802,115300,205709562,404,404,404,403,3568
20230802,115200,204271646,403,403,403,403,129
20230802,115100,204219659,403,403,403,403,203
20230802,115000,204137850,403,403,403,403,10
20230802,114900,204133820,403,401,403,401,576
20230802,114800,203902841,400,400,400,400,100
20230802,114700,203862841,401,400,401,400,63
20230802,114600,203837639,403,403,403,403,2
20230802,114500,203836833,400,401,401,399,8451
20230802,114400,200453797,400,400,400,400,500
20230802,114300,200253797,400,400,400,400,89
20230802,114200,200218197,404,404,404,404,0
20230802,114100,200218197,404,400,404,400,5024
20230802,114000,198200177,400,400,400,400,1513
20230802,113900,197594977,399,399,399,399,48
20230802,113800,197575825,400,399,400,399,505
20230802,113700,197373829,399,399,399,399,15
20230802,113600,197367844,399,399,399,398,3326
20230802,113500,196040785,400,400,400,400,0
20230802,113400,196040785,400,400,400,400,1
20230802,113300,196040385,400,400,400,400,0
20230802,113200,196040385,400,400,400,400,0
20230802,113100,196040385,400,400,400,400,150
20230802,113000,195980385,398,398,398,398,396
20230802,112900,195822777,398,398,398,398,1
20230802,112800,195822379,397,399,399,397,12505
20230802,112700,190848417,399,399,399,399,90
20230802,112600,190812507,399,399,399,399,9712
20230802,112500,186937419,399,399,399,399,22
20230802,112400,186928641,399,399,399,399,200
20230802,112300,186848841,400,401,401,400,9034
20230802,112200,183235231,401,401,401,401,682
20230802,112100,182961749,401,401,401,401,521
20230802,112000,182752828,401,401,401,401,23
20230802,111900,182743605,401,401,401,401,205
20230802,111800,182661400,402,402,402,402,425
20230802,111700,182490550,402,403,403,401,429
20230802,111600,182318292,403,403,403,403,0
20230802,111500,182318292,403,401,403,401,290
20230802,111400,182201996,403,403,403,403,0
20230802,111300,182201996,403,403,403,403,0
20230802,111200,182201996,403,403,403,403,0
20230802,111100,182201996,403,400,403,400,150
20230802,111000,182141846,400,400,400,400,1717
20230802,110900,181455046,400,404,404,400,8655
20230802,110800,177987859,401,404,404,401,23279
20230802,110700,168636483,404,404,404,404,51
20230802,110600,168615879,404,405,405,404,1104
20230802,110500,168169853,404,404,404,404,0
20230802,110400,168169853,404,405,405,404,2051
20230802,110300,167341248,404,404,404,403,2001
20230802,110200,166533438,403,403,403,403,0
20230802,110100,166533438,403,403,403,403,589
20230802,110000,166296071,403,403,403,403,10
20230802,105900,166292041,403,403,403,403,300
20230802,105800,166171141,403,403,403,402,104
20230802,105700,166129230,403,403,403,403,7
20230802,105600,166126409,403,402,403,402,1010
20230802,105500,165719383,402,402,402,401,3797
20230802,105400,164193021,402,402,402,402,5012
20230802,105300,162178197,402,401,402,401,109
20230802,105200,162134480,402,402,402,402,126
20230802,105100,162083828,402,401,402,401,1015
20230802,105000,161675808,402,402,402,402,1590
20230802,104900,161036628,403,402,403,402,1869
20230802,104800,160285289,402,402,402,402,0
20230802,104700,160285289,402,402,402,402,1325
20230802,104600,159752639,402,402,402,402,1
20230802,104500,159752237,402,402,402,402,5
20230802,104400,159750227,402,402,402,402,1
20230802,104300,159749825,401,401,401,401,47
20230802,104200,159730978,403,403,403,403,0
20230802,104100,159730978,403,403,403,403,0
20230802,104000,159730978,403,402,403,402,361
20230802,103900,159585853,402,400,402,400,222
20230802,103800,159496832,403,403,403,399,22440
20230802,103700,150533718,403,403,403,403,867
20230802,103600,150184317,403,403,403,403,0
20230802,103500,150184317,403,403,403,403,101
20230802,103400,150143614,400,400,400,400,69
20230802,103300,150116014,400,401,401,400,414
20230802,103200,149950001,401,401,401,401,906
20230802,103100,149586695,401,402,403,401,1447
20230802,103000,149004260,402,402,403,402,551
20230802,102900,148782757,402,401,402,400,25127
20230802,102800,138720666,403,403,403,403,40
20230802,102700,138704546,403,401,403,401,313
20230802,102600,138578787,401,402,402,401,15000
20230802,102500,132555923,403,403,403,403,320
20230802,102400,132426963,403,403,403,403,5919
20230802,102300,130041606,405,405,405,405,82
20230802,102200,130008396,403,402,403,402,7110
20230802,102100,127143104,403,403,403,403,713
20230802,102000,126855765,403,403,403,403,3195
20230802,101900,125568180,403,403,403,403,375
20230802,101800,125417055,403,403,403,403,319
20230802,101700,125288498,402,402,402,402,2443
20230802,101600,124306412,402,401,402,401,1461
20230802,101500,123720290,401,402,402,401,559
20230802,101400,123495573,402,403,403,402,326
20230802,101300,123364252,403,405,405,403,374
20230802,101200,123213528,401,405,405,401,5011
20230802,101100,121195524,405,405,405,405,3600
20230802,101000,119737524,404,404,404,404,100
20230802,100900,119697124,404,404,404,404,139
20230802,100800,119640968,404,404,404,404,0
20230802,100700,119640968,404,404,404,404,1
20230802,100600,119640564,405,404,405,404,3601
20230802,100500,118185759,404,404,404,404,58
20230802,100400,118162327,402,402,404,402,4002
20230802,100300,116553424,402,402,402,402,5319
20230802,100200,114415186,403,405,405,403,3985
20230802,100100,112808031,405,405,405,405,750
20230802,100000,112504281,405,404,405,402,1800
20230802,095900,111778365,405,405,405,405,100
20230802,095800,111737865,405,404,405,403,7352
20230802,095700,108767396,404,405,405,404,2650
20230802,095600,107695796,404,405,405,404,59
20230802,095500,107671907,405,405,405,405,20
20230802,095400,107663807,405,405,405,404,687
20230802,095300,107385573,405,404,405,404,96
20230802,095200,107346739,404,404,404,404,1878
20230802,095100,106588027,405,405,405,405,385
20230802,095000,106432102,405,405,405,405,1005
20230802,094900,106025077,405,405,405,405,647
20230802,094800,105763042,405,405,406,405,9983
20230802,094700,101718534,405,405,405,405,1448
20230802,094600,101132094,405,403,405,403,1576
20230802,094500,100495433,402,402,402,402,10
20230802,094400,100491413,402,404,404,402,76
20230802,094300,100460859,402,403,403,400,5450
20230802,094200,98271727,404,405,405,404,2419
20230802,094100,97294446,404,405,405,404,3170
20230802,094000,96013556,405,406,406,405,2331
20230802,093900,95068966,407,407,407,407,0
20230802,093800,95068966,407,407,407,405,215
20230802,093700,94981884,406,406,406,406,5009
20230802,093600,92948230,406,407,407,406,6042
20230802,093500,90493798,407,407,407,407,4034
20230802,093400,88851960,405,406,406,405,4903
20230802,093300,86865013,405,403,406,403,9407
20230802,093200,83055515,404,404,405,404,3022
20230802,093100,81834626,404,403,404,403,22
20230802,093000,81825746,404,404,404,399,26013
20230802,092900,71408365,404,404,404,404,890
20230802,092800,71048805,404,403,404,403,7
20230802,092700,71045983,404,404,404,401,11213
20230802,092600,66542650,406,407,407,400,13599
20230802,092500,61066704,407,406,407,405,1224
20230802,092400,60570754,408,406,408,398,70552
20230802,092300,32246082,406,406,406,406,3657
20230802,092200,30761340,406,410,410,405,14395
20230802,092100,24902822,410,411,411,410,403
20230802,092000,24737557,411,411,411,411,101
20230802,091900,24696046,409,414,414,409,22117
20230802,091800,15608350,414,414,414,414,320
20230802,091700,15475870,414,414,417,414,56
20230802,091600,15452674,414,417,417,414,939
20230802,091500,15063922,414,416,416,414,813
20230802,091400,14727126,416,416,417,415,1181
20230802,091300,14236879,415,415,417,413,332
20230802,091200,14099150,415,413,415,412,4768
20230802,091100,12122900,413,416,416,412,3253
20230802,091000,10778898,416,418,418,416,1847
20230802,090900,10010518,418,418,418,417,3886
20230802,090800,8388885,418,419,419,418,121
20230802,090700,8338187,420,419,420,419,5814
20230802,090600,5901937,419,420,420,419,3785
20230802,090500,4315237,420,421,421,420,285
20230802,090400,4195312,422,422,422,420,929
20230802,090300,3803298,422,422,423,422,1842
20230802,090200,3024828,422,422,422,422,1850
20230802,090100,2244128,422,421,422,419,3661
20230802,090000,702972,422,423,423,422,1662