KissMeData/293780/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,203500,3037003380,10660,10660,10660,10660,1454
20230802,203400,3037003380,10660,10660,10660,10660,0
20230802,203300,3037003380,10660,10660,10660,10660,0
20230802,203200,3037003380,10660,10660,10660,10660,0
20230802,203100,3037003380,10660,10660,10660,10660,0
20230802,203000,3037003380,10660,10660,10660,10660,0
20230802,202900,3037003380,10660,10660,10660,10660,0
20230802,202800,3037003380,10660,10660,10660,10660,0
20230802,202700,3037003380,10660,10660,10660,10660,0
20230802,202600,3037003380,10660,10660,10660,10660,0
20230802,202500,3037003380,10660,10660,10660,10660,0
20230802,202400,3037003380,10660,10660,10660,10660,0
20230802,202300,3037003380,10660,10660,10660,10660,0
20230802,202200,3037003380,10660,10660,10660,10660,0
20230802,202100,3037003380,10660,10660,10660,10660,0
20230802,202000,3037003380,10660,10660,10660,10660,0
20230802,201900,3037003380,10660,10660,10660,10660,0
20230802,201800,3037003380,10660,10660,10660,10660,0
20230802,201700,3037003380,10660,10660,10660,10660,0
20230802,201600,3037003380,10660,10660,10660,10660,0
20230802,201500,3037003380,10660,10660,10660,10660,0
20230802,201400,3037003380,10660,10660,10660,10660,0
20230802,201300,3037003380,10660,10660,10660,10660,0
20230802,201200,3037003380,10660,10660,10660,10660,0
20230802,201100,3037003380,10660,10660,10660,10660,0
20230802,201000,3037003380,10660,10660,10660,10660,0
20230802,200900,3037003380,10660,10660,10660,10660,0
20230802,200800,3037003380,10660,10660,10660,10660,0
20230802,200700,3037003380,10660,10660,10660,10660,0
20230802,200600,3037003380,10660,10660,10660,10660,0
20230802,200500,3037003380,10660,10660,10660,10660,1454
20230802,200400,3037003380,10660,10660,10660,10660,0
20230802,200300,3037003380,10660,10660,10660,10660,0
20230802,200200,3037003380,10660,10660,10660,10660,0
20230802,200100,3037003380,10660,10660,10660,10660,0
20230802,200000,3037003380,10660,10660,10660,10660,0
20230802,195900,3037003380,10660,10660,10660,10660,0
20230802,195800,3037003380,10660,10660,10660,10660,0
20230802,195700,3037003380,10660,10660,10660,10660,0
20230802,195600,3037003380,10660,10660,10660,10660,0
20230802,195500,3037003380,10660,10660,10660,10660,0
20230802,195400,3037003380,10660,10660,10660,10660,0
20230802,195300,3037003380,10660,10660,10660,10660,0
20230802,195200,3037003380,10660,10660,10660,10660,0
20230802,195100,3037003380,10660,10660,10660,10660,0
20230802,195000,3037003380,10660,10660,10660,10660,0
20230802,194900,3037003380,10660,10660,10660,10660,0
20230802,194800,3037003380,10660,10660,10660,10660,0
20230802,194700,3037003380,10660,10660,10660,10660,0
20230802,194600,3037003380,10660,10660,10660,10660,0
20230802,194500,3037003380,10660,10660,10660,10660,0
20230802,194400,3037003380,10660,10660,10660,10660,0
20230802,194300,3037003380,10660,10660,10660,10660,0
20230802,194200,3037003380,10660,10660,10660,10660,0
20230802,194100,3037003380,10660,10660,10660,10660,0
20230802,194000,3037003380,10660,10660,10660,10660,0
20230802,193900,3037003380,10660,10660,10660,10660,0
20230802,193800,3037003380,10660,10660,10660,10660,0
20230802,193700,3037003380,10660,10660,10660,10660,0
20230802,193600,3037003380,10660,10660,10660,10660,0
20230802,193500,3037003380,10660,10660,10660,10660,1454
20230802,193400,3037003380,10660,10660,10660,10660,0
20230802,193300,3037003380,10660,10660,10660,10660,0
20230802,193200,3037003380,10660,10660,10660,10660,0
20230802,193100,3037003380,10660,10660,10660,10660,0
20230802,193000,3037003380,10660,10660,10660,10660,0
20230802,192900,3037003380,10660,10660,10660,10660,0
20230802,192800,3037003380,10660,10660,10660,10660,0
20230802,192700,3037003380,10660,10660,10660,10660,0
20230802,192600,3037003380,10660,10660,10660,10660,0
20230802,192500,3037003380,10660,10660,10660,10660,0
20230802,192400,3037003380,10660,10660,10660,10660,0
20230802,192300,3037003380,10660,10660,10660,10660,0
20230802,192200,3037003380,10660,10660,10660,10660,0
20230802,192100,3037003380,10660,10660,10660,10660,0
20230802,192000,3037003380,10660,10660,10660,10660,0
20230802,191900,3037003380,10660,10660,10660,10660,0
20230802,191800,3037003380,10660,10660,10660,10660,0
20230802,191700,3037003380,10660,10660,10660,10660,0
20230802,191600,3037003380,10660,10660,10660,10660,0
20230802,191500,3037003380,10660,10660,10660,10660,0
20230802,191400,3037003380,10660,10660,10660,10660,0
20230802,191300,3037003380,10660,10660,10660,10660,0
20230802,191200,3037003380,10660,10660,10660,10660,0
20230802,191100,3037003380,10660,10660,10660,10660,0
20230802,191000,3037003380,10660,10660,10660,10660,0
20230802,190900,3037003380,10660,10660,10660,10660,0
20230802,190800,3037003380,10660,10660,10660,10660,0
20230802,190700,3037003380,10660,10660,10660,10660,0
20230802,190600,3037003380,10660,10660,10660,10660,0
20230802,190500,3037003380,10660,10660,10660,10660,1454
20230802,190400,3037003380,10660,10660,10660,10660,0
20230802,190300,3037003380,10660,10660,10660,10660,0
20230802,190200,3037003380,10660,10660,10660,10660,0
20230802,190100,3037003380,10660,10660,10660,10660,0
20230802,190000,3037003380,10660,10660,10660,10660,0
20230802,185900,3037003380,10660,10660,10660,10660,0
20230802,185800,3037003380,10660,10660,10660,10660,0
20230802,185700,3037003380,10660,10660,10660,10660,0
20230802,185600,3037003380,10660,10660,10660,10660,0
20230802,185500,3037003380,10660,10660,10660,10660,0
20230802,185400,3037003380,10660,10660,10660,10660,0
20230802,185300,3037003380,10660,10660,10660,10660,0
20230802,185200,3037003380,10660,10660,10660,10660,0
20230802,185100,3037003380,10660,10660,10660,10660,0
20230802,185000,3037003380,10660,10660,10660,10660,0
20230802,184900,3037003380,10660,10660,10660,10660,0
20230802,184800,3037003380,10660,10660,10660,10660,0
20230802,184700,3037003380,10660,10660,10660,10660,0
20230802,184600,3037003380,10660,10660,10660,10660,0
20230802,184500,3037003380,10660,10660,10660,10660,0
20230802,184400,3037003380,10660,10660,10660,10660,0
20230802,184300,3037003380,10660,10660,10660,10660,0
20230802,184200,3037003380,10660,10660,10660,10660,0
20230802,184100,3037003380,10660,10660,10660,10660,0
20230802,184000,3037003380,10660,10660,10660,10660,0
20230802,183900,3037003380,10660,10660,10660,10660,0
20230802,183800,3037003380,10660,10660,10660,10660,0
20230802,183700,3037003380,10660,10660,10660,10660,0
20230802,183600,3037003380,10660,10660,10660,10660,0
20230802,183500,3037003380,10660,10660,10660,10660,1454
20230802,183400,3037003380,10660,10660,10660,10660,0
20230802,183300,3037003380,10660,10660,10660,10660,0
20230802,183200,3037003380,10660,10660,10660,10660,0
20230802,183100,3037003380,10660,10660,10660,10660,0
20230802,183000,3037003380,10660,10660,10660,10660,0
20230802,182900,3037003380,10660,10660,10660,10660,0
20230802,182800,3037003380,10660,10660,10660,10660,0
20230802,182700,3037003380,10660,10660,10660,10660,0
20230802,182600,3037003380,10660,10660,10660,10660,0
20230802,182500,3037003380,10660,10660,10660,10660,0
20230802,182400,3037003380,10660,10660,10660,10660,0
20230802,182300,3037003380,10660,10660,10660,10660,0
20230802,182200,3037003380,10660,10660,10660,10660,0
20230802,182100,3037003380,10660,10660,10660,10660,0
20230802,182000,3037003380,10660,10660,10660,10660,0
20230802,181900,3037003380,10660,10660,10660,10660,0
20230802,181800,3037003380,10660,10660,10660,10660,0
20230802,181700,3037003380,10660,10660,10660,10660,0
20230802,181600,3037003380,10660,10660,10660,10660,0
20230802,181500,3037003380,10660,10660,10660,10660,0
20230802,181400,3037003380,10660,10660,10660,10660,0
20230802,181300,3037003380,10660,10660,10660,10660,0
20230802,181200,3037003380,10660,10660,10660,10660,0
20230802,181100,3037003380,10660,10660,10660,10660,0
20230802,181000,3037003380,10660,10660,10660,10660,0
20230802,180900,3037003380,10660,10660,10660,10660,0
20230802,180800,3037003380,10660,10660,10660,10660,0
20230802,180700,3037003380,10660,10660,10660,10660,0
20230802,180600,3037003380,10660,10660,10660,10660,0
20230802,180500,3037003380,10660,10660,10660,10660,1454
20230802,180400,3037003380,10660,10660,10660,10660,0
20230802,180300,3037003380,10660,10660,10660,10660,0
20230802,180200,3037003380,10660,10660,10660,10660,0
20230802,180100,3037003380,10660,10660,10660,10660,0
20230802,180000,3037003380,10660,10660,10660,10660,0
20230802,175900,3037003380,10660,10660,10660,10660,0
20230802,175800,3037003380,10660,10660,10660,10660,0
20230802,175700,3037003380,10660,10660,10660,10660,0
20230802,175600,3037003380,10660,10660,10660,10660,0
20230802,175500,3037003380,10660,10660,10660,10660,0
20230802,175400,3037003380,10660,10660,10660,10660,0
20230802,175300,3037003380,10660,10660,10660,10660,0
20230802,175200,3037003380,10660,10660,10660,10660,0
20230802,175100,3037003380,10660,10660,10660,10660,0
20230802,175000,3037003380,10660,10660,10660,10660,0
20230802,174900,3037003380,10660,10660,10660,10660,0
20230802,174800,3037003380,10660,10660,10660,10660,0
20230802,174700,3037003380,10660,10660,10660,10660,0
20230802,174600,3037003380,10660,10660,10660,10660,0
20230802,174500,3037003380,10660,10660,10660,10660,0
20230802,174400,3037003380,10660,10660,10660,10660,0
20230802,174300,3037003380,10660,10660,10660,10660,0
20230802,174200,3037003380,10660,10660,10660,10660,0
20230802,174100,3037003380,10660,10660,10660,10660,0
20230802,174000,3037003380,10660,10660,10660,10660,0
20230802,173900,3037003380,10660,10660,10660,10660,0
20230802,173800,3037003380,10660,10660,10660,10660,0
20230802,173700,3037003380,10660,10660,10660,10660,0
20230802,173600,3037003380,10660,10660,10660,10660,0
20230802,173500,3037003380,10660,10660,10660,10660,1454
20230802,173400,3037003380,10660,10660,10660,10660,0
20230802,173300,3037003380,10660,10660,10660,10660,0
20230802,173200,3037003380,10660,10660,10660,10660,0
20230802,173100,3037003380,10660,10660,10660,10660,0
20230802,173000,3037003380,10660,10660,10660,10660,0
20230802,172900,3037003380,10660,10660,10660,10660,0
20230802,172800,3037003380,10660,10660,10660,10660,0
20230802,172700,3037003380,10660,10660,10660,10660,0
20230802,172600,3037003380,10660,10660,10660,10660,0
20230802,172500,3037003380,10660,10660,10660,10660,0
20230802,172400,3037003380,10660,10660,10660,10660,0
20230802,172300,3037003380,10660,10660,10660,10660,0
20230802,172200,3037003380,10660,10660,10660,10660,0
20230802,172100,3037003380,10660,10660,10660,10660,0
20230802,172000,3037003380,10660,10660,10660,10660,0
20230802,171900,3037003380,10660,10660,10660,10660,0
20230802,171800,3037003380,10660,10660,10660,10660,0
20230802,171700,3037003380,10660,10660,10660,10660,0
20230802,171600,3037003380,10660,10660,10660,10660,0
20230802,171500,3037003380,10660,10660,10660,10660,0
20230802,171400,3037003380,10660,10660,10660,10660,0
20230802,171300,3037003380,10660,10660,10660,10660,0
20230802,171200,3037003380,10660,10660,10660,10660,0
20230802,171100,3037003380,10660,10660,10660,10660,0
20230802,171000,3037003380,10660,10660,10660,10660,0
20230802,170900,3037003380,10660,10660,10660,10660,0
20230802,170800,3037003380,10660,10660,10660,10660,0
20230802,170700,3037003380,10660,10660,10660,10660,0
20230802,170600,3037003380,10660,10660,10660,10660,0
20230802,170500,3037003380,10660,10660,10660,10660,1454
20230802,170400,3037003380,10660,10660,10660,10660,0
20230802,170300,3037003380,10660,10660,10660,10660,0
20230802,170200,3037003380,10660,10660,10660,10660,0
20230802,170100,3037003380,10660,10660,10660,10660,0
20230802,170000,3037003380,10660,10660,10660,10660,0
20230802,165900,3037003380,10660,10660,10660,10660,0
20230802,165800,3037003380,10660,10660,10660,10660,0
20230802,165700,3037003380,10660,10660,10660,10660,0
20230802,165600,3037003380,10660,10660,10660,10660,0
20230802,165500,3037003380,10660,10660,10660,10660,0
20230802,165400,3037003380,10660,10660,10660,10660,0
20230802,165300,3037003380,10660,10660,10660,10660,0
20230802,165200,3037003380,10660,10660,10660,10660,0
20230802,165100,3037003380,10660,10660,10660,10660,0
20230802,165000,3037003380,10660,10660,10660,10660,0
20230802,164900,3037003380,10660,10660,10660,10660,0
20230802,164800,3037003380,10660,10660,10660,10660,0
20230802,164700,3037003380,10660,10660,10660,10660,0
20230802,164600,3037003380,10660,10660,10660,10660,0
20230802,164500,3037003380,10660,10660,10660,10660,0
20230802,164400,3037003380,10660,10660,10660,10660,0
20230802,164300,3037003380,10660,10660,10660,10660,0
20230802,164200,3037003380,10660,10660,10660,10660,0
20230802,164100,3037003380,10660,10660,10660,10660,0
20230802,164000,3037003380,10660,10660,10660,10660,0
20230802,163900,3037003380,10660,10660,10660,10660,0
20230802,163800,3037003380,10660,10660,10660,10660,0
20230802,163700,3037003380,10660,10660,10660,10660,0
20230802,163600,3037003380,10660,10660,10660,10660,0
20230802,163500,3037003380,10660,10660,10660,10660,1454
20230802,163400,3037003380,10660,10660,10660,10660,0
20230802,163300,3037003380,10660,10660,10660,10660,0
20230802,163200,3037003380,10660,10660,10660,10660,0
20230802,163100,3037003380,10660,10660,10660,10660,0
20230802,163000,3037003380,10660,10660,10660,10660,0
20230802,162900,3037003380,10660,10660,10660,10660,0
20230802,162800,3037003380,10660,10660,10660,10660,0
20230802,162700,3037003380,10660,10660,10660,10660,0
20230802,162600,3037003380,10660,10660,10660,10660,0
20230802,162500,3037003380,10660,10660,10660,10660,0
20230802,162400,3037003380,10660,10660,10660,10660,0
20230802,162300,3037003380,10660,10660,10660,10660,0
20230802,162200,3037003380,10660,10660,10660,10660,0
20230802,162100,3037003380,10660,10660,10660,10660,0
20230802,162000,3037003380,10660,10660,10660,10660,0
20230802,161900,3037003380,10660,10660,10660,10660,0
20230802,161800,3037003380,10660,10660,10660,10660,0
20230802,161700,3037003380,10660,10660,10660,10660,0
20230802,161600,3037003380,10660,10660,10660,10660,0
20230802,161500,3037003380,10660,10660,10660,10660,0
20230802,161400,3037003380,10660,10660,10660,10660,0
20230802,161300,3037003380,10660,10660,10660,10660,0
20230802,161200,3037003380,10660,10660,10660,10660,0
20230802,161100,3037003380,10660,10660,10660,10660,0
20230802,161000,3037003380,10660,10660,10660,10660,0
20230802,160900,3037003380,10660,10660,10660,10660,0
20230802,160800,3037003380,10660,10660,10660,10660,0
20230802,160700,3037003380,10660,10660,10660,10660,0
20230802,160600,3037003380,10660,10660,10660,10660,0
20230802,160500,3037003380,10660,10660,10660,10660,1454
20230802,160400,3037003380,10660,10660,10660,10660,0
20230802,160300,3037003380,10660,10660,10660,10660,0
20230802,160200,3037003380,10660,10660,10660,10660,0
20230802,160100,3037003380,10660,10660,10660,10660,0
20230802,160000,3037003380,10660,10660,10660,10660,0
20230802,155900,3037003380,10660,10660,10660,10660,0
20230802,155800,3037003380,10660,10660,10660,10660,0
20230802,155700,3037003380,10660,10660,10660,10660,0
20230802,155600,3037003380,10660,10660,10660,10660,0
20230802,155500,3037003380,10660,10660,10660,10660,0
20230802,155400,3037003380,10660,10660,10660,10660,0
20230802,155300,3037003380,10660,10660,10660,10660,0
20230802,155200,3037003380,10660,10660,10660,10660,0
20230802,155100,3037003380,10660,10660,10660,10660,0
20230802,155000,3037003380,10660,10660,10660,10660,0
20230802,154900,3037003380,10660,10660,10660,10660,0
20230802,154800,3037003380,10660,10660,10660,10660,0
20230802,154700,3037003380,10660,10660,10660,10660,0
20230802,154600,3037003380,10660,10660,10660,10660,0
20230802,154500,3037003380,10660,10660,10660,10660,0
20230802,154400,3037003380,10660,10660,10660,10660,0
20230802,154300,3037003380,10660,10660,10660,10660,0
20230802,154200,3037003380,10660,10660,10660,10660,0
20230802,154100,3037003380,10660,10660,10660,10660,0
20230802,154000,3037003380,10660,10660,10660,10660,0
20230802,153900,3037003380,10660,10660,10660,10660,0
20230802,153800,3037003380,10660,10660,10660,10660,0
20230802,153700,3037003380,10660,10660,10660,10660,0
20230802,153600,3037003380,10660,10660,10660,10660,0
20230802,153500,3037003380,10660,10660,10660,10660,1454
20230802,153400,3037003380,10660,10660,10660,10660,0
20230802,153300,3037003380,10660,10660,10660,10660,0
20230802,153200,3037003380,10660,10660,10660,10660,0
20230802,153100,3037003380,10660,10660,10660,10660,0
20230802,153000,3037003380,10660,10660,10660,10660,1454
20230802,152900,3021503740,10660,10660,10660,10660,0
20230802,152800,3021503740,10660,10660,10660,10660,0
20230802,152700,3021503740,10660,10660,10660,10660,0
20230802,152600,3021503740,10660,10660,10660,10660,0
20230802,152500,3021503740,10660,10660,10660,10660,0
20230802,152400,3021503740,10660,10660,10660,10660,0
20230802,152300,3021503740,10660,10660,10660,10660,0
20230802,152200,3021503740,10660,10660,10660,10660,0
20230802,152100,3021503740,10660,10660,10660,10660,0
20230802,152000,3021503740,10660,10660,10660,10660,0
20230802,151900,3021503740,10660,10640,10660,10630,178
20230802,151800,3019607860,10630,10620,10630,10610,524
20230802,151700,3014042470,10620,10620,10630,10620,90
20230802,151600,3013086570,10610,10610,10610,10610,60
20230802,151500,3012449970,10610,10600,10610,10600,1053
20230802,151400,3001287640,10600,10650,10650,10600,2001
20230802,151300,2980076360,10600,10600,10600,10600,0
20230802,151200,2980076360,10600,10640,10640,10600,1450
20230802,151100,2964687620,10670,10670,10670,10670,420
20230802,151000,2960206220,10670,10670,10670,10670,782
20230802,150900,2951862280,10620,10640,10650,10620,696
20230802,150800,2944470110,10610,10630,10630,10610,425
20230802,150700,2939956340,10620,10620,10620,10620,191
20230802,150600,2937927920,10620,10600,10630,10600,1495
20230802,150500,2922076820,10600,10610,10610,10600,367
20230802,150400,2918186410,10610,10600,10610,10600,79
20230802,150300,2917348990,10600,10600,10600,10600,30
20230802,150200,2917030990,10620,10600,10620,10580,191
20230802,150100,2915009010,10600,10590,10600,10590,733
20230802,150000,2907241780,10590,10610,10610,10590,133
20230802,145900,2905832160,10610,10610,10610,10610,145
20230802,145800,2904293710,10600,10630,10630,10600,1459
20230802,145700,2888815690,10630,10630,10630,10630,5
20230802,145600,2888762540,10630,10630,10630,10630,8
20230802,145500,2888677500,10630,10640,10640,10610,327
20230802,145400,2885202320,10610,10630,10640,10610,113
20230802,145300,2884001250,10630,10580,10640,10560,1007
20230802,145200,2873347070,10580,10630,10630,10580,1460
20230802,145100,2857861530,10620,10650,10650,10620,454
20230802,145000,2853035110,10650,10650,10650,10650,204
20230802,144900,2850862510,10670,10680,10680,10670,117
20230802,144800,2849613070,10680,10690,10690,10680,26
20230802,144700,2849335370,10690,10700,10700,10650,739
20230802,144600,2841455620,10700,10700,10700,10680,500
20230802,144500,2836110970,10700,10700,10700,10700,3
20230802,144400,2836078870,10700,10770,10770,10700,6
20230802,144300,2836014600,10770,10770,10770,10700,1988
20230802,144200,2814710920,10760,10790,10800,10760,636
20230802,144100,2807862180,10800,10800,10800,10800,0
20230802,144000,2807862180,10800,10820,10830,10800,121
20230802,143900,2806552330,10830,10830,10830,10800,16
20230802,143800,2806379090,10830,10830,10830,10830,6
20230802,143700,2806314110,10830,10830,10830,10830,20
20230802,143600,2806097510,10740,10740,10740,10740,0
20230802,143500,2806097510,10740,10720,10740,10720,4857
20230802,143400,2754020420,10720,10720,10720,10720,50
20230802,143300,2753484420,10720,10720,10720,10720,14
20230802,143200,2753334340,10720,10730,10730,10720,218
20230802,143100,2750995650,10720,10720,10720,10720,67
20230802,143000,2750277410,10720,10730,10730,10720,492
20230802,142900,2745002860,10730,10730,10730,10730,391
20230802,142800,2740807430,10730,10730,10730,10730,19
20230802,142700,2740603560,10720,10730,10730,10720,225
20230802,142600,2738191210,10730,10740,10740,10720,1356
20230802,142500,2723639370,10740,10800,10800,10740,1180
20230802,142400,2710950410,10820,10820,10820,10820,20
20230802,142300,2710734010,10830,10830,10830,10830,20
20230802,142200,2710517410,10820,10800,10820,10800,229
20230802,142100,2708043190,10800,10800,10800,10800,5
20230802,142000,2707989190,10790,10780,10790,10780,1722
20230802,141900,2689424810,10800,10800,10800,10800,0
20230802,141800,2689424810,10800,10800,10800,10800,1
20230802,141700,2689414010,10740,10750,10750,10740,200
20230802,141600,2687265810,10740,10740,10740,10740,0
20230802,141500,2687265810,10740,10750,10750,10740,125
20230802,141400,2685922510,10770,10770,10770,10770,800
20230802,141300,2677306510,10750,10750,10750,10750,250
20230802,141200,2674619010,10740,10780,10780,10740,556
20230802,141100,2668630840,10830,10830,10830,10830,114
20230802,141000,2667396220,10850,10850,10850,10850,0
20230802,140900,2667396220,10850,10850,10850,10850,70
20230802,140800,2666636720,10770,10770,10770,10770,1
20230802,140700,2666625950,10790,10780,10790,10780,2300
20230802,140600,2641811950,10770,10770,10770,10770,0
20230802,140500,2641811950,10770,10770,10770,10770,0
20230802,140400,2641811950,10770,10810,10810,10770,56
20230802,140300,2641207920,10800,10740,10900,10740,503
20230802,140200,2635778690,10740,10740,10740,10740,101
20230802,140100,2634693950,10730,10730,10730,10730,0
20230802,140000,2634693950,10730,10730,10730,10730,5
20230802,135900,2634640300,10730,10750,10750,10730,684
20230802,135800,2627295660,10780,10740,10780,10740,43
20230802,135700,2626833800,10720,10740,10740,10710,177
20230802,135600,2624936290,10790,10790,10790,10790,1
20230802,135500,2624925500,10720,10720,10720,10720,10
20230802,135400,2624818300,10710,10710,10710,10710,0
20230802,135300,2624818300,10710,10750,10760,10710,283
20230802,135200,2621777480,10740,10740,10740,10740,367
20230802,135100,2617835900,10700,10710,10710,10700,300
20230802,135000,2614625810,10700,10710,10710,10700,859
20230802,134900,2605430940,10740,10740,10740,10740,1
20230802,134800,2605420200,10710,10730,10730,10710,518
20230802,134700,2599867770,10730,10730,10730,10730,107
20230802,134600,2598719660,10760,10760,10760,10760,1
20230802,134500,2598708900,10730,10730,10730,10730,4
20230802,134400,2598665980,10760,10760,10760,10760,1
20230802,134300,2598655220,10750,10730,10750,10730,117
20230802,134200,2597397750,10810,10740,10810,10700,3005
20230802,134100,2565184780,10810,10760,10810,10730,2096
20230802,134000,2542669350,10760,10790,10790,10760,2275
20230802,133900,2518165000,10800,10820,10820,10800,805
20230802,133800,2509463250,10850,10850,10850,10850,0
20230802,133700,2509463250,10850,10850,10850,10850,15
20230802,133600,2509300500,10870,10870,10870,10870,10
20230802,133500,2509191800,10880,10810,10880,10810,560
20230802,133400,2503106000,10810,10840,10840,10810,119
20230802,133300,2501819280,10890,10890,10890,10890,0
20230802,133200,2501819280,10890,10890,10890,10890,10
20230802,133100,2501710380,10890,10810,10890,10810,854
20230802,133000,2492419280,10810,10810,10810,10810,0
20230802,132900,2492419280,10810,10810,10810,10810,0
20230802,132800,2492419280,10810,10810,10810,10810,13
20230802,132700,2492278750,10810,10810,10810,10810,2
20230802,132600,2492257130,10810,10790,10810,10790,116
20230802,132500,2491003550,10790,10790,10790,10790,40
20230802,132400,2490571950,10790,10800,10800,10790,588
20230802,132300,2484225730,10810,10810,10810,10810,15
20230802,132200,2484063580,10800,10800,10800,10800,1789
20230802,132100,2464742380,10800,10840,10840,10800,3407
20230802,132000,2427845220,10840,10850,10850,10840,46
20230802,131900,2427346140,10850,10850,10850,10850,26
20230802,131800,2427064040,10870,10870,10870,10870,0
20230802,131700,2427064040,10870,10870,10870,10870,100
20230802,131600,2425977040,10870,10870,10870,10870,100
20230802,131500,2424890040,10850,10850,10850,10850,0
20230802,131400,2424890040,10850,10850,10850,10850,0
20230802,131300,2424890040,10850,10860,10860,10850,931
20230802,131200,2414786390,10860,10860,10860,10860,30
20230802,131100,2414460590,10870,10870,10870,10870,300
20230802,131000,2411199590,10870,10890,10890,10870,1185
20230802,130900,2398309920,10890,10890,10890,10890,20
20230802,130800,2398092120,10910,10910,10910,10910,1000
20230802,130700,2387182120,10910,10900,10910,10900,92
20230802,130600,2386178920,10910,10910,10910,10910,35
20230802,130500,2385797070,10910,10900,10910,10900,30
20230802,130400,2385469870,10900,10890,10900,10890,124
20230802,130300,2384119460,10900,10900,10900,10900,1
20230802,130200,2384108560,10900,10900,10900,10900,1
20230802,130100,2384097660,10910,10900,10910,10900,80
20230802,130000,2383225160,10910,10900,10910,10880,38
20230802,125900,2382811570,10900,10900,10900,10900,4
20230802,125800,2382767970,10880,10880,10880,10880,20
20230802,125700,2382550370,10870,10870,10870,10870,10
20230802,125600,2382441670,10870,10870,10870,10870,105
20230802,125500,2381300320,10870,10870,10870,10870,0
20230802,125400,2381300320,10870,10870,10870,10870,0
20230802,125300,2381300320,10870,10870,10870,10870,0
20230802,125200,2381300320,10870,10870,10870,10870,774
20230802,125100,2372886940,10870,10870,10870,10870,60
20230802,125000,2372234740,10870,10890,10890,10870,122
20230802,124900,2370908280,10890,10890,10890,10890,0
20230802,124800,2370908280,10890,10890,10890,10890,684
20230802,124700,2363459520,10890,10880,10890,10880,225
20230802,124600,2361009280,10880,10880,10880,10880,1
20230802,124500,2360998400,10870,10870,10870,10870,0
20230802,124400,2360998400,10870,10870,10870,10870,0
20230802,124300,2360998400,10870,10890,10890,10870,343
20230802,124200,2357269790,10880,10890,10890,10880,438
20230802,124100,2352504340,10890,10890,10890,10890,11
20230802,124000,2352384550,10880,10890,10890,10880,139
20230802,123900,2350871140,10930,10930,10930,10930,0
20230802,123800,2350871140,10930,10930,10930,10930,12
20230802,123700,2350739980,10930,10930,10930,10930,11
20230802,123600,2350619750,10920,10920,10920,10920,901
20230802,123500,2340780830,10870,10870,10870,10870,11
20230802,123400,2340661260,10870,10890,10890,10870,29
20230802,123300,2340345700,10890,10930,10930,10890,486
20230802,123200,2335034210,10930,10930,10940,10920,280
20230802,123100,2331972280,10920,10870,10920,10870,9
20230802,123000,2331874400,10870,10870,10870,10870,666
20230802,122900,2324634980,10870,10860,10870,10860,154
20230802,122800,2322961100,10870,10870,10890,10870,385
20230802,122700,2318769150,10870,10880,10880,10870,45
20230802,122600,2318279650,10890,10890,10890,10890,10
20230802,122500,2318170750,10890,10890,10890,10890,10
20230802,122400,2318061850,10900,10920,10920,10900,436
20230802,122300,2313307510,10940,10940,10940,10940,544
20230802,122200,2307356150,10940,10900,10940,10900,83
20230802,122100,2306451410,10900,10920,10940,10900,350
20230802,122000,2302628470,10920,10920,10920,10920,2
20230802,121900,2302606630,10920,10850,10920,10850,40
20230802,121800,2302171620,10850,10850,10850,10850,10
20230802,121700,2302063120,10850,10860,10860,10850,250
20230802,121600,2299350600,10850,10850,10850,10850,0
20230802,121500,2299350600,10850,10850,10860,10850,91
20230802,121400,2298363240,10850,10850,10850,10850,1
20230802,121300,2298352390,10810,10810,10810,10810,0
20230802,121200,2298352390,10810,10820,10820,10810,356
20230802,121100,2294503700,10810,10870,10870,10810,801
20230802,121000,2285817590,10880,10880,10880,10880,100
20230802,120900,2284729590,10870,10870,10870,10870,160
20230802,120800,2282990390,10880,10880,10880,10880,11
20230802,120700,2282870710,10880,10880,10880,10880,264
20230802,120600,2279998390,10880,10880,10880,10880,0
20230802,120500,2279998390,10880,10890,10890,10880,188
20230802,120400,2277952070,10940,10940,10940,10940,0
20230802,120300,2277952070,10940,10850,10940,10840,2205
20230802,120200,2254041900,10840,10840,10840,10800,200
20230802,120100,2251877720,10800,10840,10840,10800,1435
20230802,120000,2236364400,10860,10850,10860,10850,201
20230802,115900,2234182540,10860,10840,10860,10830,171
20230802,115800,2232329760,10840,10840,10840,10840,235
20230802,115700,2229782360,10840,10860,10860,10840,234
20230802,115600,2227242240,10850,10860,10860,10850,1032
20230802,115500,2216035400,10860,10860,10860,10860,931
20230802,115400,2205924740,10860,10860,10860,10850,1087
20230802,115300,2194120790,10860,10910,10910,10860,1301
20230802,115200,2179991880,10860,10860,10860,10860,34
20230802,115100,2179622640,10930,10930,10930,10930,100
20230802,115000,2178529640,10930,10930,10930,10930,15
20230802,114900,2178365690,10800,10910,10910,10800,1900
20230802,114800,2157718180,10910,10920,10920,10910,990
20230802,114700,2146913960,10920,10920,10920,10920,0
20230802,114600,2146913960,10920,10920,10920,10920,8
20230802,114500,2146826600,10920,10920,10920,10920,100
20230802,114400,2145734600,10910,10910,10910,10910,1
20230802,114300,2145723690,10910,10910,10910,10910,0
20230802,114200,2145723690,10910,10920,10920,10910,435
20230802,114100,2140977270,10950,10950,10950,10950,0
20230802,114000,2140977270,10950,10950,10950,10950,0
20230802,113900,2140977270,10950,10950,10950,10950,1010
20230802,113800,2129917770,10920,10920,10920,10920,90
20230802,113700,2128934970,10920,10910,10940,10910,637
20230802,113600,2121973120,10920,10950,10950,10920,1444
20230802,113500,2106189770,10950,10950,10950,10950,841
20230802,113400,2096980820,10950,10960,10970,10950,216
20230802,113300,2094614360,10960,10970,10970,10960,304
20230802,113200,2091280780,10970,10970,10970,10970,197
20230802,113100,2089119690,10970,10980,10980,10970,220
20230802,113000,2086706240,10980,10980,10980,10980,0
20230802,112900,2086706240,10980,10980,10980,10980,980
20230802,112800,2075945840,10980,10980,10980,10980,46
20230802,112700,2075440760,10980,11040,11040,10980,246
20230802,112600,2072735580,11040,11040,11040,11040,100
20230802,112500,2071631580,11060,11060,11060,11060,2
20230802,112400,2071609460,11060,11060,11060,11060,8
20230802,112300,2071520980,11060,10980,11060,10980,1658
20230802,112200,2053254280,10950,10950,10950,10950,20
20230802,112100,2053035280,10960,10960,10960,10950,206
20230802,112000,2050777550,10960,10960,10960,10960,6
20230802,111900,2050711790,10960,10960,10960,10960,0
20230802,111800,2050711790,10960,10960,10960,10960,50
20230802,111700,2050163790,10960,10960,10960,10960,2
20230802,111600,2050141870,10960,10960,10960,10960,50
20230802,111500,2049593870,10960,10960,10960,10960,5
20230802,111400,2049539070,10980,10990,10990,10980,100
20230802,111300,2048441060,10990,10990,10990,10990,569
20230802,111200,2042187750,11010,10980,11010,10930,2775
20230802,111100,2011822310,10980,10980,10980,10980,158
20230802,111000,2010087470,10980,10970,10980,10970,1052
20230802,110900,1998546060,10960,10980,10980,10960,1700
20230802,110800,1979908420,10980,10990,11000,10980,201
20230802,110700,1977700390,10990,10990,10990,10990,50
20230802,110600,1977150890,10990,10990,10990,10990,50
20230802,110500,1976601390,10990,10990,10990,10990,38
20230802,110400,1976183770,11020,11020,11020,11020,100
20230802,110300,1975081770,11020,10980,11020,10980,592
20230802,110200,1968567260,10960,10970,10970,10960,95
20230802,110100,1967525710,10970,10990,10990,10960,1036
20230802,110000,1956159730,11000,11000,11000,11000,354
20230802,105900,1952265730,11000,11050,11050,11000,3610
20230802,105800,1912491200,11060,11050,11060,11050,250
20230802,105700,1909727200,11050,11070,11080,11050,234
20230802,105600,1907138980,11090,11090,11090,11080,988
20230802,105500,1896183430,11090,11130,11130,11090,1909
20230802,105400,1874987690,11130,11140,11140,11130,5
20230802,105300,1874932030,11140,11140,11140,11140,14
20230802,105200,1874776070,11130,11130,11130,11130,13
20230802,105100,1874631380,11130,11140,11140,11130,245
20230802,105000,1871904170,11130,11150,11150,11130,67
20230802,104900,1871157220,11150,11150,11150,11150,16
20230802,104800,1870978820,11150,11150,11150,11150,475
20230802,104700,1865682570,11150,11100,11150,11100,154
20230802,104600,1863967710,11100,11160,11160,11100,1290
20230802,104500,1849625630,11160,11160,11160,11160,4
20230802,104400,1849580990,11180,11090,11180,11090,355
20230802,104300,1845630530,11090,11090,11090,11090,78
20230802,104200,1844765510,11100,11100,11100,11100,139
20230802,104100,1843222610,11110,11100,11110,11100,53
20230802,104000,1842634210,11100,11070,11100,11070,94
20230802,103900,1841592590,11070,11080,11080,11060,198
20230802,103800,1839401050,11080,11080,11080,11080,472
20230802,103700,1834171290,11060,11060,11060,11050,2650
20230802,103600,1804887090,11060,11060,11060,11060,238
20230802,103500,1802254810,11060,11050,11060,11050,247
20230802,103400,1799523990,11050,11050,11050,11020,454
20230802,103300,1794513860,11050,11050,11050,11020,317
20230802,103200,1791017920,11050,11070,11070,11050,760
20230802,103100,1782616430,11070,11070,11070,11070,183
20230802,103000,1780590620,11070,11070,11070,11070,75
20230802,102900,1779760370,11070,11090,11090,11060,2538
20230802,102800,1751679040,11100,11130,11130,11100,490
20230802,102700,1746235120,11110,11110,11110,11110,1446
20230802,102600,1730170060,11110,11120,11130,11110,1319
20230802,102500,1715496480,11120,11110,11140,11110,849
20230802,102400,1706052090,11130,11150,11150,11110,5526
20230802,102300,1644595360,11150,11160,11160,11150,759
20230802,102200,1636132220,11160,11170,11170,11160,1056
20230802,102100,1624346910,11180,11230,11230,11180,4945
20230802,102000,1568925540,11240,11270,11270,11240,204
20230802,101900,1566631050,11240,11250,11270,11240,527
20230802,101800,1560703190,11280,11270,11280,11270,38
20230802,101700,1560274860,11250,11260,11260,11250,175
20230802,101600,1558306100,11260,11280,11280,11260,669
20230802,101500,1550769780,11280,11280,11280,11280,280
20230802,101400,1547611380,11280,11240,11280,11240,1138
20230802,101300,1534789790,11240,11230,11260,11220,160
20230802,101200,1532990340,11220,11220,11220,11220,165
20230802,101100,1531139040,11210,11220,11250,11210,1414
20230802,101000,1515244150,11220,11200,11220,11200,315
20230802,100900,1511712270,11200,11200,11230,11200,1841
20230802,100800,1491085200,11210,11210,11210,11210,354
20230802,100700,1487116860,11210,11230,11230,11210,656
20230802,100600,1479759880,11210,11220,11230,11210,848
20230802,100500,1470246400,11220,11230,11230,11220,561
20230802,100400,1463950630,11220,11230,11230,11220,242
20230802,100300,1461233370,11270,11240,11270,11200,439
20230802,100200,1456304160,11240,11280,11280,11200,3221
20230802,100100,1420134240,11280,11300,11300,11250,5566
20230802,100000,1357420780,11300,11320,11330,11300,1663
20230802,095900,1338615960,11330,11320,11360,11320,395
20230802,095800,1334136360,11330,11360,11370,11330,2368
20230802,095700,1307295150,11360,11370,11370,11320,1149
20230802,095600,1294265430,11370,11360,11380,11330,3064
20230802,095500,1259501590,11370,11450,11460,11360,1101
20230802,095400,1246950360,11450,11490,11490,11410,1301
20230802,095300,1232049770,11470,11490,11510,11470,9827
20230802,095200,1119107350,11490,11390,11490,11380,12541
20230802,095100,975872580,11380,11370,11390,11370,2507
20230802,095000,947336910,11370,11370,11370,11340,4227
20230802,094900,899344960,11370,11380,11380,11350,728
20230802,094800,891068130,11390,11350,11400,11350,3441
20230802,094700,851886220,11380,11340,11400,11310,6400
20230802,094600,779098300,11340,11260,11350,11250,7464
20230802,094500,694744800,11270,11200,11270,11200,2142
20230802,094400,670650220,11230,11120,11230,11120,6999
20230802,094300,592340780,11150,11150,11150,11120,906
20230802,094200,582256180,11150,11150,11150,11150,487
20230802,094100,576826130,11150,11130,11160,11120,2373
20230802,094000,550410160,11150,11140,11160,11130,3881
20230802,093900,507159880,11140,11200,11200,11140,642
20230802,093800,499993480,11200,11160,11200,11150,932
20230802,093700,489575830,11160,11180,11180,11150,4012
20230802,093600,444787490,11170,11110,11210,11110,5281
20230802,093500,385777450,11110,11020,11130,11020,4589
20230802,093400,334949720,11020,11010,11020,11000,471
20230802,093300,329763510,11030,11030,11050,11030,1612
20230802,093200,311964140,11040,10950,11040,10950,5782
20230802,093100,248383930,10950,10930,10950,10910,1205
20230802,093000,235205720,10930,10900,10950,10870,3205
20230802,092900,200203810,10900,10890,10900,10890,405
20230802,092800,195790460,10890,10840,10890,10840,40
20230802,092700,195355260,10830,10800,10830,10800,784
20230802,092600,186872490,10800,10790,10800,10780,823
20230802,092500,177991890,10820,10790,10820,10790,180
20230802,092400,176044320,10790,10820,10830,10790,855
20230802,092300,166805990,10820,10900,10900,10820,135
20230802,092200,165341970,10830,10840,10850,10820,222
20230802,092100,162936370,10850,10910,10910,10850,482
20230802,092000,157705010,10920,10870,10920,10840,837
20230802,091900,148589810,10860,10860,10890,10860,1025
20230802,091800,137443780,10850,10850,10850,10850,29
20230802,091700,137129130,10850,10820,10850,10820,1137
20230802,091600,124817670,10820,10830,10840,10800,1173
20230802,091500,112125800,10830,10800,10830,10790,96
20230802,091400,111088650,10790,10810,10820,10790,865
20230802,091300,101752260,10820,10850,10850,10820,627
20230802,091200,94958030,10850,10830,10850,10830,288
20230802,091100,91838070,10840,10820,10840,10790,678
20230802,091000,84494560,10830,10780,10830,10780,11
20230802,090900,84375490,10830,10780,10830,10760,615
20230802,090800,77745070,10760,10760,10760,10760,17
20230802,090700,77562150,10750,10740,10750,10730,255
20230802,090600,74821050,10750,10720,10750,10720,604
20230802,090500,68344440,10720,10760,10760,10720,1787
20230802,090400,49169870,10760,10770,10790,10760,387
20230802,090300,45002820,10770,10760,10770,10760,152
20230802,090200,43366250,10760,10760,10790,10740,1049
20230802,090100,32078650,10740,10740,10750,10740,468
20230802,090000,27050020,10730,10720,10760,10720,2520