KissMeData/229640/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,202200,275907471790,10490,10490,10490,10490,16789
20230802,202100,275907471790,10490,10490,10490,10490,0
20230802,202000,275907471790,10490,10490,10490,10490,0
20230802,201900,275907471790,10490,10490,10490,10490,0
20230802,201800,275907471790,10490,10490,10490,10490,0
20230802,201700,275907471790,10490,10490,10490,10490,0
20230802,201600,275907471790,10490,10490,10490,10490,0
20230802,201500,275907471790,10490,10490,10490,10490,0
20230802,201400,275907471790,10490,10490,10490,10490,0
20230802,201300,275907471790,10490,10490,10490,10490,0
20230802,201200,275907471790,10490,10490,10490,10490,0
20230802,201100,275907471790,10490,10490,10490,10490,0
20230802,201000,275907471790,10490,10490,10490,10490,0
20230802,200900,275907471790,10490,10490,10490,10490,0
20230802,200800,275907471790,10490,10490,10490,10490,0
20230802,200700,275907471790,10490,10490,10490,10490,0
20230802,200600,275907471790,10490,10490,10490,10490,0
20230802,200500,275907471790,10490,10490,10490,10490,0
20230802,200400,275907471790,10490,10490,10490,10490,0
20230802,200300,275907471790,10490,10490,10490,10490,0
20230802,200200,275907471790,10490,10490,10490,10490,0
20230802,200100,275907471790,10490,10490,10490,10490,0
20230802,200000,275907471790,10490,10490,10490,10490,0
20230802,195900,275907471790,10490,10490,10490,10490,0
20230802,195800,275907471790,10490,10490,10490,10490,0
20230802,195700,275907471790,10490,10490,10490,10490,0
20230802,195600,275907471790,10490,10490,10490,10490,0
20230802,195500,275907471790,10490,10490,10490,10490,0
20230802,195400,275907471790,10490,10490,10490,10490,0
20230802,195300,275907471790,10490,10490,10490,10490,0
20230802,195200,275907471790,10490,10490,10490,10490,16789
20230802,195100,275907471790,10490,10490,10490,10490,0
20230802,195000,275907471790,10490,10490,10490,10490,0
20230802,194900,275907471790,10490,10490,10490,10490,0
20230802,194800,275907471790,10490,10490,10490,10490,0
20230802,194700,275907471790,10490,10490,10490,10490,0
20230802,194600,275907471790,10490,10490,10490,10490,0
20230802,194500,275907471790,10490,10490,10490,10490,0
20230802,194400,275907471790,10490,10490,10490,10490,0
20230802,194300,275907471790,10490,10490,10490,10490,0
20230802,194200,275907471790,10490,10490,10490,10490,0
20230802,194100,275907471790,10490,10490,10490,10490,0
20230802,194000,275907471790,10490,10490,10490,10490,0
20230802,193900,275907471790,10490,10490,10490,10490,0
20230802,193800,275907471790,10490,10490,10490,10490,0
20230802,193700,275907471790,10490,10490,10490,10490,0
20230802,193600,275907471790,10490,10490,10490,10490,0
20230802,193500,275907471790,10490,10490,10490,10490,0
20230802,193400,275907471790,10490,10490,10490,10490,0
20230802,193300,275907471790,10490,10490,10490,10490,0
20230802,193200,275907471790,10490,10490,10490,10490,0
20230802,193100,275907471790,10490,10490,10490,10490,0
20230802,193000,275907471790,10490,10490,10490,10490,0
20230802,192900,275907471790,10490,10490,10490,10490,0
20230802,192800,275907471790,10490,10490,10490,10490,0
20230802,192700,275907471790,10490,10490,10490,10490,0
20230802,192600,275907471790,10490,10490,10490,10490,0
20230802,192500,275907471790,10490,10490,10490,10490,0
20230802,192400,275907471790,10490,10490,10490,10490,0
20230802,192300,275907471790,10490,10490,10490,10490,0
20230802,192200,275907471790,10490,10490,10490,10490,16789
20230802,192100,275907471790,10490,10490,10490,10490,0
20230802,192000,275907471790,10490,10490,10490,10490,0
20230802,191900,275907471790,10490,10490,10490,10490,0
20230802,191800,275907471790,10490,10490,10490,10490,0
20230802,191700,275907471790,10490,10490,10490,10490,0
20230802,191600,275907471790,10490,10490,10490,10490,0
20230802,191500,275907471790,10490,10490,10490,10490,0
20230802,191400,275907471790,10490,10490,10490,10490,0
20230802,191300,275907471790,10490,10490,10490,10490,0
20230802,191200,275907471790,10490,10490,10490,10490,0
20230802,191100,275907471790,10490,10490,10490,10490,0
20230802,191000,275907471790,10490,10490,10490,10490,0
20230802,190900,275907471790,10490,10490,10490,10490,0
20230802,190800,275907471790,10490,10490,10490,10490,0
20230802,190700,275907471790,10490,10490,10490,10490,0
20230802,190600,275907471790,10490,10490,10490,10490,0
20230802,190500,275907471790,10490,10490,10490,10490,0
20230802,190400,275907471790,10490,10490,10490,10490,0
20230802,190300,275907471790,10490,10490,10490,10490,0
20230802,190200,275907471790,10490,10490,10490,10490,0
20230802,190100,275907471790,10490,10490,10490,10490,0
20230802,190000,275907471790,10490,10490,10490,10490,0
20230802,185900,275907471790,10490,10490,10490,10490,0
20230802,185800,275907471790,10490,10490,10490,10490,0
20230802,185700,275907471790,10490,10490,10490,10490,0
20230802,185600,275907471790,10490,10490,10490,10490,0
20230802,185500,275907471790,10490,10490,10490,10490,0
20230802,185400,275907471790,10490,10490,10490,10490,0
20230802,185300,275907471790,10490,10490,10490,10490,0
20230802,185200,275907471790,10490,10490,10490,10490,16789
20230802,185100,275907471790,10490,10490,10490,10490,0
20230802,185000,275907471790,10490,10490,10490,10490,0
20230802,184900,275907471790,10490,10490,10490,10490,0
20230802,184800,275907471790,10490,10490,10490,10490,0
20230802,184700,275907471790,10490,10490,10490,10490,0
20230802,184600,275907471790,10490,10490,10490,10490,0
20230802,184500,275907471790,10490,10490,10490,10490,0
20230802,184400,275907471790,10490,10490,10490,10490,0
20230802,184300,275907471790,10490,10490,10490,10490,0
20230802,184200,275907471790,10490,10490,10490,10490,0
20230802,184100,275907471790,10490,10490,10490,10490,0
20230802,184000,275907471790,10490,10490,10490,10490,0
20230802,183900,275907471790,10490,10490,10490,10490,0
20230802,183800,275907471790,10490,10490,10490,10490,0
20230802,183700,275907471790,10490,10490,10490,10490,0
20230802,183600,275907471790,10490,10490,10490,10490,0
20230802,183500,275907471790,10490,10490,10490,10490,0
20230802,183400,275907471790,10490,10490,10490,10490,0
20230802,183300,275907471790,10490,10490,10490,10490,0
20230802,183200,275907471790,10490,10490,10490,10490,0
20230802,183100,275907471790,10490,10490,10490,10490,0
20230802,183000,275907471790,10490,10490,10490,10490,0
20230802,182900,275907471790,10490,10490,10490,10490,0
20230802,182800,275907471790,10490,10490,10490,10490,0
20230802,182700,275907471790,10490,10490,10490,10490,0
20230802,182600,275907471790,10490,10490,10490,10490,0
20230802,182500,275907471790,10490,10490,10490,10490,0
20230802,182400,275907471790,10490,10490,10490,10490,0
20230802,182300,275907471790,10490,10490,10490,10490,0
20230802,182200,275907471790,10490,10490,10490,10490,16789
20230802,182100,275907471790,10490,10490,10490,10490,0
20230802,182000,275907471790,10490,10490,10490,10490,0
20230802,181900,275907471790,10490,10490,10490,10490,0
20230802,181800,275907471790,10490,10490,10490,10490,0
20230802,181700,275907471790,10490,10490,10490,10490,0
20230802,181600,275907471790,10490,10490,10490,10490,0
20230802,181500,275907471790,10490,10490,10490,10490,0
20230802,181400,275907471790,10490,10490,10490,10490,0
20230802,181300,275907471790,10490,10490,10490,10490,0
20230802,181200,275907471790,10490,10490,10490,10490,0
20230802,181100,275907471790,10490,10490,10490,10490,0
20230802,181000,275907471790,10490,10490,10490,10490,0
20230802,180900,275907471790,10490,10490,10490,10490,0
20230802,180800,275907471790,10490,10490,10490,10490,0
20230802,180700,275907471790,10490,10490,10490,10490,0
20230802,180600,275907471790,10490,10490,10490,10490,0
20230802,180500,275907471790,10490,10490,10490,10490,0
20230802,180400,275907471790,10490,10490,10490,10490,0
20230802,180300,275907471790,10490,10490,10490,10490,0
20230802,180200,275907471790,10490,10490,10490,10490,0
20230802,180100,275907471790,10490,10490,10490,10490,0
20230802,180000,275907471790,10490,10490,10490,10490,0
20230802,175900,275907471790,10490,10490,10490,10490,0
20230802,175800,275907471790,10490,10490,10490,10490,0
20230802,175700,275907471790,10490,10490,10490,10490,0
20230802,175600,275907471790,10490,10490,10490,10490,0
20230802,175500,275907471790,10490,10490,10490,10490,0
20230802,175400,275907471790,10490,10490,10490,10490,0
20230802,175300,275907471790,10490,10490,10490,10490,0
20230802,175200,275907471790,10490,10490,10490,10490,16789
20230802,175100,275907471790,10490,10490,10490,10490,0
20230802,175000,275907471790,10490,10490,10490,10490,0
20230802,174900,275907471790,10490,10490,10490,10490,0
20230802,174800,275907471790,10490,10490,10490,10490,0
20230802,174700,275907471790,10490,10490,10490,10490,0
20230802,174600,275907471790,10490,10490,10490,10490,0
20230802,174500,275907471790,10490,10490,10490,10490,0
20230802,174400,275907471790,10490,10490,10490,10490,0
20230802,174300,275907471790,10490,10490,10490,10490,0
20230802,174200,275907471790,10490,10490,10490,10490,0
20230802,174100,275907471790,10490,10490,10490,10490,0
20230802,174000,275907471790,10490,10490,10490,10490,0
20230802,173900,275907471790,10490,10490,10490,10490,0
20230802,173800,275907471790,10490,10490,10490,10490,0
20230802,173700,275907471790,10490,10490,10490,10490,0
20230802,173600,275907471790,10490,10490,10490,10490,0
20230802,173500,275907471790,10490,10490,10490,10490,0
20230802,173400,275907471790,10490,10490,10490,10490,0
20230802,173300,275907471790,10490,10490,10490,10490,0
20230802,173200,275907471790,10490,10490,10490,10490,0
20230802,173100,275907471790,10490,10490,10490,10490,0
20230802,173000,275907471790,10490,10490,10490,10490,0
20230802,172900,275907471790,10490,10490,10490,10490,0
20230802,172800,275907471790,10490,10490,10490,10490,0
20230802,172700,275907471790,10490,10490,10490,10490,0
20230802,172600,275907471790,10490,10490,10490,10490,0
20230802,172500,275907471790,10490,10490,10490,10490,0
20230802,172400,275907471790,10490,10490,10490,10490,0
20230802,172300,275907471790,10490,10490,10490,10490,0
20230802,172200,275907471790,10490,10490,10490,10490,16789
20230802,172100,275907471790,10490,10490,10490,10490,0
20230802,172000,275907471790,10490,10490,10490,10490,0
20230802,171900,275907471790,10490,10490,10490,10490,0
20230802,171800,275907471790,10490,10490,10490,10490,0
20230802,171700,275907471790,10490,10490,10490,10490,0
20230802,171600,275907471790,10490,10490,10490,10490,0
20230802,171500,275907471790,10490,10490,10490,10490,0
20230802,171400,275907471790,10490,10490,10490,10490,0
20230802,171300,275907471790,10490,10490,10490,10490,0
20230802,171200,275907471790,10490,10490,10490,10490,0
20230802,171100,275907471790,10490,10490,10490,10490,0
20230802,171000,275907471790,10490,10490,10490,10490,0
20230802,170900,275907471790,10490,10490,10490,10490,0
20230802,170800,275907471790,10490,10490,10490,10490,0
20230802,170700,275907471790,10490,10490,10490,10490,0
20230802,170600,275907471790,10490,10490,10490,10490,0
20230802,170500,275907471790,10490,10490,10490,10490,0
20230802,170400,275907471790,10490,10490,10490,10490,0
20230802,170300,275907471790,10490,10490,10490,10490,0
20230802,170200,275907471790,10490,10490,10490,10490,0
20230802,170100,275907471790,10490,10490,10490,10490,0
20230802,170000,275907471790,10490,10490,10490,10490,0
20230802,165900,275907471790,10490,10490,10490,10490,0
20230802,165800,275907471790,10490,10490,10490,10490,0
20230802,165700,275907471790,10490,10490,10490,10490,0
20230802,165600,275907471790,10490,10490,10490,10490,0
20230802,165500,275907471790,10490,10490,10490,10490,0
20230802,165400,275907471790,10490,10490,10490,10490,0
20230802,165300,275907471790,10490,10490,10490,10490,0
20230802,165200,275907471790,10490,10490,10490,10490,16789
20230802,165100,275907471790,10490,10490,10490,10490,0
20230802,165000,275907471790,10490,10490,10490,10490,0
20230802,164900,275907471790,10490,10490,10490,10490,0
20230802,164800,275907471790,10490,10490,10490,10490,0
20230802,164700,275907471790,10490,10490,10490,10490,0
20230802,164600,275907471790,10490,10490,10490,10490,0
20230802,164500,275907471790,10490,10490,10490,10490,0
20230802,164400,275907471790,10490,10490,10490,10490,0
20230802,164300,275907471790,10490,10490,10490,10490,0
20230802,164200,275907471790,10490,10490,10490,10490,0
20230802,164100,275907471790,10490,10490,10490,10490,0
20230802,164000,275907471790,10490,10490,10490,10490,0
20230802,163900,275907471790,10490,10490,10490,10490,0
20230802,163800,275907471790,10490,10490,10490,10490,0
20230802,163700,275907471790,10490,10490,10490,10490,0
20230802,163600,275907471790,10490,10490,10490,10490,0
20230802,163500,275907471790,10490,10490,10490,10490,0
20230802,163400,275907471790,10490,10490,10490,10490,0
20230802,163300,275907471790,10490,10490,10490,10490,0
20230802,163200,275907471790,10490,10490,10490,10490,0
20230802,163100,275907471790,10490,10490,10490,10490,0
20230802,163000,275907471790,10490,10490,10490,10490,0
20230802,162900,275907471790,10490,10490,10490,10490,0
20230802,162800,275907471790,10490,10490,10490,10490,0
20230802,162700,275907471790,10490,10490,10490,10490,0
20230802,162600,275907471790,10490,10490,10490,10490,0
20230802,162500,275907471790,10490,10490,10490,10490,0
20230802,162400,275907471790,10490,10490,10490,10490,0
20230802,162300,275907471790,10490,10490,10490,10490,0
20230802,162200,275907471790,10490,10490,10490,10490,16789
20230802,162100,275907471790,10490,10490,10490,10490,0
20230802,162000,275907471790,10490,10490,10490,10490,0
20230802,161900,275907471790,10490,10490,10490,10490,0
20230802,161800,275907471790,10490,10490,10490,10490,0
20230802,161700,275907471790,10490,10490,10490,10490,0
20230802,161600,275907471790,10490,10490,10490,10490,0
20230802,161500,275907471790,10490,10490,10490,10490,0
20230802,161400,275907471790,10490,10490,10490,10490,0
20230802,161300,275907471790,10490,10490,10490,10490,0
20230802,161200,275907471790,10490,10490,10490,10490,0
20230802,161100,275907471790,10490,10490,10490,10490,0
20230802,161000,275907471790,10490,10490,10490,10490,0
20230802,160900,275907471790,10490,10490,10490,10490,0
20230802,160800,275907471790,10490,10490,10490,10490,0
20230802,160700,275907471790,10490,10490,10490,10490,0
20230802,160600,275907471790,10490,10490,10490,10490,0
20230802,160500,275907471790,10490,10490,10490,10490,0
20230802,160400,275907471790,10490,10490,10490,10490,0
20230802,160300,275907471790,10490,10490,10490,10490,0
20230802,160200,275907471790,10490,10490,10490,10490,0
20230802,160100,275907471790,10490,10490,10490,10490,0
20230802,160000,275907471790,10490,10490,10490,10490,0
20230802,155900,275907471790,10490,10490,10490,10490,0
20230802,155800,275907471790,10490,10490,10490,10490,0
20230802,155700,275907471790,10490,10490,10490,10490,0
20230802,155600,275907471790,10490,10490,10490,10490,0
20230802,155500,275907471790,10490,10490,10490,10490,0
20230802,155400,275907471790,10490,10490,10490,10490,0
20230802,155300,275907471790,10490,10490,10490,10490,0
20230802,155200,275907471790,10490,10490,10490,10490,16789
20230802,155100,275907471790,10490,10490,10490,10490,0
20230802,155000,275907471790,10490,10490,10490,10490,0
20230802,154900,275907471790,10490,10490,10490,10490,0
20230802,154800,275907471790,10490,10490,10490,10490,0
20230802,154700,275907471790,10490,10490,10490,10490,0
20230802,154600,275907471790,10490,10490,10490,10490,0
20230802,154500,275907471790,10490,10490,10490,10490,0
20230802,154400,275907471790,10490,10490,10490,10490,0
20230802,154300,275907471790,10490,10490,10490,10490,0
20230802,154200,275907471790,10490,10490,10490,10490,0
20230802,154100,275907471790,10490,10490,10490,10490,0
20230802,154000,275907471790,10490,10490,10490,10490,0
20230802,153900,275907471790,10490,10490,10490,10490,0
20230802,153800,275907471790,10490,10490,10490,10490,0
20230802,153700,275907471790,10490,10490,10490,10490,0
20230802,153600,275907471790,10490,10490,10490,10490,0
20230802,153500,275907471790,10490,10490,10490,10490,0
20230802,153400,275907471790,10490,10490,10490,10490,0
20230802,153300,275907471790,10490,10490,10490,10490,0
20230802,153200,275907471790,10490,10490,10490,10490,0
20230802,153100,275907471790,10490,10490,10490,10490,0
20230802,153000,275907471790,10490,10490,10490,10490,16789
20230802,152900,275731355180,10490,10490,10490,10490,0
20230802,152800,275731355180,10490,10490,10490,10490,0
20230802,152700,275731355180,10490,10490,10490,10490,0
20230802,152600,275731355180,10490,10490,10490,10490,0
20230802,152500,275731355180,10490,10490,10490,10490,0
20230802,152400,275731355180,10490,10490,10490,10490,0
20230802,152300,275731355180,10490,10490,10490,10490,0
20230802,152200,275731355180,10490,10490,10490,10490,0
20230802,152100,275731355180,10490,10490,10490,10490,0
20230802,152000,275731355180,10490,10490,10490,10490,0
20230802,151900,275731355180,10490,10480,10490,10450,86952
20230802,151800,274819793460,10480,10440,10490,10430,70007
20230802,151700,274086592500,10430,10400,10460,10380,39737
20230802,151600,273672412990,10400,10490,10490,10340,161507
20230802,151500,271985529370,10480,10370,10490,10350,68590
20230802,151400,271269637130,10370,10470,10480,10370,69944
20230802,151300,270539654640,10470,10490,10490,10440,110225
20230802,151200,269384523140,10490,10490,10490,10450,108930
20230802,151100,268242590830,10490,10440,10490,10440,100980
20230802,151000,267184146260,10450,10480,10490,10410,295378
20230802,150900,264088036390,10470,10460,10480,10450,58127
20230802,150800,263479526790,10460,10410,10460,10410,48917
20230802,150700,262968844730,10410,10390,10410,10370,27612
20230802,150600,262681699120,10350,10380,10410,10350,42430
20230802,150500,262241319110,10370,10410,10430,10370,32329
20230802,150400,261905378910,10410,10380,10430,10360,40993
20230802,150300,261479304860,10380,10320,10380,10320,24863
20230802,150200,261221764250,10350,10360,10370,10320,30484
20230802,150100,260906218140,10360,10310,10380,10310,42882
20230802,150000,260462356050,10310,10250,10320,10230,50532
20230802,145900,259942440940,10210,10350,10380,10140,158087
20230802,145800,258322616760,10350,10350,10370,10330,36245
20230802,145700,257947421000,10360,10290,10370,10280,53608
20230802,145600,257393193570,10230,10490,10490,10230,305938
20230802,145500,254206282000,10490,10480,10490,10460,53838
20230802,145400,253642056140,10480,10440,10480,10440,62895
20230802,145300,252983855940,10450,10460,10480,10310,64449
20230802,145200,252313004940,10480,10430,10490,10400,292211
20230802,145100,249251604180,10430,10400,10450,10370,45473
20230802,145000,248778757680,10400,10350,10400,10350,21386
20230802,144900,248556830190,10350,10350,10390,10340,21188
20230802,144800,248337188840,10340,10340,10350,10320,12401
20230802,144700,248208980250,10350,10340,10370,10320,32106
20230802,144600,247876695650,10330,10300,10340,10270,21336
20230802,144500,247656804500,10300,10300,10320,10270,36818
20230802,144400,247277616890,10290,10290,10310,10280,15413
20230802,144300,247118895650,10290,10320,10320,10210,74473
20230802,144200,246353481280,10330,10320,10340,10300,22165
20230802,144100,246124746660,10330,10360,10380,10300,70912
20230802,144000,245390973700,10360,10330,10360,10290,40700
20230802,143900,244970653700,10350,10340,10430,10340,165860
20230802,143800,243250233040,10340,10390,10490,10070,749310
20230802,143700,235430474750,10400,10340,10400,10320,52560
20230802,143600,234885529860,10340,10340,10350,10330,11023
20230802,143500,234771572160,10340,10330,10340,10320,8140
20230802,143400,234687481350,10330,10330,10350,10320,15090
20230802,143300,234531555250,10320,10320,10330,10310,15096
20230802,143200,234375765060,10310,10330,10340,10290,32001
20230802,143100,234045538790,10330,10280,10390,10270,79802
20230802,143000,233220537360,10270,10240,10280,10220,17292
20230802,142900,233043356690,10240,10230,10240,10170,14227
20230802,142800,232898186050,10230,10240,10250,10050,137470
20230802,142700,231501737760,10240,10280,10280,10210,24077
20230802,142600,231255103850,10280,10290,10290,10270,7184
20230802,142500,231181251840,10280,10280,10290,10270,6775
20230802,142400,231111591470,10290,10280,10290,10260,11981
20230802,142300,230988418620,10280,10240,10290,10230,19398
20230802,142200,230789516890,10240,10270,10280,10240,22028
20230802,142100,230563402850,10290,10300,10320,10280,13864
20230802,142000,230420650660,10300,10260,10300,10250,14999
20230802,141900,230266569340,10260,10220,10280,10220,12862
20230802,141800,230134633060,10210,10290,10300,10200,45418
20230802,141700,229668840260,10290,10330,10330,10290,23974
20230802,141600,229421933250,10330,10320,10350,10310,23041
20230802,141500,229183953740,10320,10350,10380,10300,76514
20230802,141400,228392548970,10350,10290,10370,10290,33674
20230802,141300,228044464660,10290,10280,10310,10280,16829
20230802,141200,227871273340,10300,10310,10340,10270,19716
20230802,141100,227668188300,10310,10290,10380,10250,63507
20230802,141000,227013791830,10300,10330,10340,10270,38451
20230802,140900,226617591460,10330,10310,10350,10310,53640
20230802,140800,226063254780,10290,10320,10330,10260,36473
20230802,140700,225687439870,10320,10280,10330,10260,56781
20230802,140600,225102411840,10270,10260,10290,10250,29962
20230802,140500,224794744630,10260,10260,10280,10250,20949
20230802,140400,224579809270,10260,10180,10280,10150,33486
20230802,140300,224238000360,10190,10230,10230,10180,17266
20230802,140200,224061735840,10230,10200,10250,10170,32530
20230802,140100,223729473240,10180,10240,10250,10160,47615
20230802,140000,223243455200,10250,10240,10260,10220,35390
20230802,135900,222881003570,10240,10310,10330,10130,140189
20230802,135800,221444494180,10310,10280,10330,10260,63476
20230802,135700,220791202420,10270,10250,10320,10240,140426
20230802,135600,219347272890,10250,10250,10270,10220,68142
20230802,135500,218649100310,10250,10090,10250,10090,149636
20230802,135400,217125153010,10090,10070,10090,10050,7190
20230802,135300,217052719830,10070,10070,10090,10050,10329
20230802,135200,216948783340,10070,10050,10120,10040,37763
20230802,135100,216567589520,10070,10040,10110,10020,16470
20230802,135000,216401801720,10020,10060,10090,10000,18759
20230802,134900,216213626010,10070,10070,10110,10060,20148
20230802,134800,216010404540,10070,10120,10130,10070,28171
20230802,134700,215725659400,10120,10110,10150,10110,46514
20230802,134600,215254361920,10110,10080,10110,10080,47217
20230802,134500,214777654760,10080,10050,10090,10050,18446
20230802,134400,214591942510,10060,10050,10060,10030,10026
20230802,134300,214491188760,10040,10070,10080,10020,18505
20230802,134200,214305045290,10070,10020,10090,10010,32706
20230802,134100,213976101150,10020,10000,10020,9990,15931
20230802,134000,213816625950,10000,10010,10020,9990,11322
20230802,133900,213703387650,10020,10010,10030,10000,18815
20230802,133800,213514953900,10010,9980,10020,9960,16594
20230802,133700,213349097920,9980,9990,10010,9970,14049
20230802,133600,213208740290,9980,10000,10000,9900,36715
20230802,133500,212843038200,9990,10000,10000,9990,16973
20230802,133400,212673374080,10000,9940,10000,9930,26686
20230802,133300,212407339300,9940,9990,10000,9870,75202
20230802,133200,211660801700,10000,10010,10020,9970,19689
20230802,133100,211463930530,10010,10030,10080,10010,30592
20230802,133000,211156614830,10030,9890,10050,9870,75964
20230802,132900,210399732710,9870,10120,10120,9870,107868
20230802,132800,209324093360,10120,10110,10130,10100,5223
20230802,132700,209271270710,10100,10130,10130,10090,10678
20230802,132600,209163317580,10130,10110,10140,10110,9998
20230802,132500,209062053720,10110,10100,10120,10090,7155
20230802,132400,208989752350,10100,10110,10120,10080,9545
20230802,132300,208893375690,10120,10140,10150,10110,13565
20230802,132200,208755896910,10150,10130,10150,10120,11924
20230802,132100,208635011520,10120,10130,10140,10120,7016
20230802,132000,208563951480,10130,10150,10150,10120,27394
20230802,131900,208286442010,10150,10070,10160,10060,41434
20230802,131800,207867031060,10070,10080,10090,10050,18916
20230802,131700,207676521720,10090,10100,10100,10070,20946
20230802,131600,207465142850,10100,10130,10150,10100,43770
20230802,131500,207021680440,10130,10120,10130,10110,11059
20230802,131400,206909728370,10120,10130,10130,10100,19920
20230802,131300,206708107360,10130,10130,10140,10090,37503
20230802,131200,206328675760,10120,10130,10130,10090,30311
20230802,131100,206022099790,10130,10060,10150,10060,93935
20230802,131000,205073271830,10070,9980,10090,9980,44203
20230802,130900,204629219560,9980,9970,9990,9970,7915
20230802,130800,204550253370,9970,9960,9980,9940,10395
20230802,130700,204446787520,9950,9970,9980,9950,14810
20230802,130600,204299217570,9960,9970,9990,9940,14939
20230802,130500,204150359340,9980,9980,10000,9960,15774
20230802,130400,203992896260,9980,9990,10000,9960,14507
20230802,130300,203848053990,9990,9980,10000,9970,15823
20230802,130200,203690106220,9980,10000,10010,9980,13969
20230802,130100,203550432530,10000,9990,10030,9990,14984
20230802,130000,203400511940,10000,9970,10010,9970,9756
20230802,125900,203303072450,9970,9960,10030,9900,65030
20230802,125800,202656015120,9960,10010,10020,9950,40156
20230802,125700,202255146010,10000,10050,10060,10000,38160
20230802,125600,201871996720,10060,10020,10060,10020,27158
20230802,125500,201599196840,10020,9990,10050,9970,38179
20230802,125400,201216791580,9980,9990,10020,9970,19876
20230802,125300,201018072460,10000,10000,10030,9930,59570
20230802,125200,200422921550,10000,9950,10030,9940,49296
20230802,125100,199930221840,9970,9960,9970,9940,17752
20230802,125000,199753550870,9960,9940,9990,9930,25737
20230802,124900,199497493860,9940,9970,9980,9930,26215
20230802,124800,199236577960,9970,9980,10020,9960,22075
20230802,124700,199016029410,9970,9910,9990,9870,85266
20230802,124600,198169898670,9910,9980,10000,9910,46421
20230802,124500,197707343840,9990,10020,10020,9970,43459
20230802,124400,197273241520,10020,10030,10050,10010,22627
20230802,124300,197046492470,10020,10050,10110,10000,66372
20230802,124200,196378637660,10050,9970,10070,9960,109202
20230802,124100,195282854610,10000,10010,10050,9950,119634
20230802,124000,194086904360,10010,9970,10010,9850,213395
20230802,123900,191964874710,9970,10170,10170,9780,324309
20230802,123800,188725989540,10160,10180,10190,10160,21468
20230802,123700,188507529430,10180,10190,10190,10170,6778
20230802,123600,188438548460,10190,10160,10200,10160,5522
20230802,123500,188382363280,10160,10190,10190,10160,8527
20230802,123400,188295618720,10190,10190,10210,10180,9420
20230802,123300,188199596640,10190,10170,10190,10170,5397
20230802,123200,188144670070,10170,10160,10180,10150,12645
20230802,123100,188016193980,10170,10150,10180,10140,5672
20230802,123000,187958599870,10150,10200,10200,10130,16137
20230802,122900,187794750720,10210,10220,10230,10190,13274
20230802,122800,187659192140,10220,10170,10230,10170,12584
20230802,122700,187530884270,10180,10160,10180,10150,7989
20230802,122600,187449727250,10160,10150,10180,10150,8233
20230802,122500,187366044790,10160,10150,10170,10140,11975
20230802,122400,187244472720,10150,10180,10200,10120,58373
20230802,122300,186651286550,10170,10220,10230,10170,39588
20230802,122200,186247737580,10220,10200,10230,10200,3881
20230802,122100,186208077840,10200,10210,10220,10180,19135
20230802,122000,186013041090,10210,10190,10210,10190,15527
20230802,121900,185854753390,10180,10250,10250,10180,27621
20230802,121800,185572526180,10250,10250,10250,10230,8295
20230802,121700,185487587840,10250,10230,10260,10230,15587
20230802,121600,185327899360,10240,10250,10250,10230,12815
20230802,121500,185196650480,10250,10250,10260,10230,9337
20230802,121400,185100967330,10240,10230,10250,10230,4883
20230802,121300,185050955190,10240,10230,10270,10220,9927
20230802,121200,184949299570,10230,10280,10290,10220,15884
20230802,121100,184786464120,10290,10260,10290,10240,23854
20230802,121000,184541622960,10260,10250,10260,10230,11551
20230802,120900,184423257270,10250,10180,10260,10170,11641
20230802,120800,184304258730,10190,10220,10230,10180,12120
20230802,120700,184180519130,10220,10240,10250,10210,12714
20230802,120600,184050451900,10230,10240,10240,10220,6885
20230802,120500,183980001760,10240,10210,10240,10200,6164
20230802,120400,183917038230,10220,10220,10270,10210,9249
20230802,120300,183822396690,10230,10180,10230,10110,54734
20230802,120200,183265856970,10170,10200,10210,10170,24188
20230802,120100,183019295350,10210,10200,10240,10150,53919
20230802,120000,182470429740,10200,10270,10280,10190,29915
20230802,115900,182164318680,10270,10260,10280,10260,22214
20230802,115800,181936169720,10270,10270,10280,10260,6785
20230802,115700,181866465090,10270,10250,10280,10240,8935
20230802,115600,181774829140,10260,10230,10320,10230,50574
20230802,115500,181255283050,10230,10230,10240,10210,11104
20230802,115400,181141750640,10230,10210,10240,10210,14511
20230802,115300,180993442740,10220,10240,10250,10210,19149
20230802,115200,180797447070,10230,10240,10250,10220,7365
20230802,115100,180722049460,10250,10230,10260,10210,19768
20230802,115000,180519668990,10230,10250,10260,10230,14264
20230802,114900,180373538070,10250,10330,10330,10250,23431
20230802,114800,180132677020,10320,10270,10330,10270,50338
20230802,114700,179614381110,10270,10240,10290,10240,21598
20230802,114600,179392482600,10240,10280,10290,10220,15286
20230802,114500,179235705270,10270,10200,10290,10190,73452
20230802,114400,178482539130,10200,10210,10210,10180,20876
20230802,114300,178269603410,10210,10190,10210,10180,31802
20230802,114200,177945228160,10200,10120,10210,10110,62432
20230802,114100,177309581210,10120,10140,10150,10090,65287
20230802,114000,176649176420,10140,10140,10160,10130,16665
20230802,113900,176480184950,10140,10170,10180,10130,12332
20230802,113800,176354896060,10180,10180,10200,10130,26893
20230802,113700,176081635450,10160,10190,10190,10130,32759
20230802,113600,175748821290,10180,10190,10200,10110,54476
20230802,113500,175196201240,10190,10220,10220,10160,32329
20230802,113400,174866727340,10210,10190,10220,10170,33103
20230802,113300,174529155700,10190,10160,10200,10150,20713
20230802,113200,174318166570,10190,10220,10240,10150,47707
20230802,113100,173832426570,10220,10150,10230,10140,39687
20230802,113000,173428113580,10160,10210,10220,10140,38273
20230802,112900,173038515440,10200,10220,10230,10200,18663
20230802,112800,172847914470,10230,10180,10270,10150,52538
20230802,112700,172310449150,10180,10160,10180,10120,46788
20230802,112600,171835690210,10170,10160,10210,10150,28732
20230802,112500,171543227270,10160,10240,10280,10130,77994
20230802,112400,170746054630,10230,10260,10270,10170,59007
20230802,112300,170143166420,10260,10130,10260,10120,103224
20230802,112200,169090261600,10130,10200,10200,10060,191256
20230802,112100,167155963780,10190,10190,10240,10190,41387
20230802,112000,166733392690,10190,10220,10240,10170,45268
20230802,111900,166271467490,10230,10200,10250,10160,79835
20230802,111800,165456243000,10200,10250,10260,10100,315160
20230802,111700,162251769820,10260,10350,10350,10240,70234
20230802,111600,161529533220,10350,10270,10370,10240,104675
20230802,111500,160451746240,10260,10240,10300,10190,176326
20230802,111400,158643839260,10230,10300,10300,10150,289520
20230802,111300,155683881720,10280,10260,10370,10220,219881
20230802,111200,153421432270,10250,10490,10490,10220,685291
20230802,111100,146262697600,10490,10490,10490,10490,2337
20230802,111000,146238182470,10490,10490,10490,10490,2554
20230802,110900,146211391010,10490,10490,10490,10490,1250
20230802,110800,146198278510,10490,10490,10490,10490,1000
20230802,110700,146187788510,10490,10490,10490,10490,1041
20230802,110600,146176868420,10490,10490,10490,10490,1702
20230802,110500,146159014440,10490,10490,10490,10490,1361
20230802,110400,146144737550,10490,10490,10490,10490,2979
20230802,110300,146113487840,10490,10490,10490,10490,1462
20230802,110200,146098151460,10490,10490,10490,10490,3098
20230802,110100,146065653440,10490,10490,10490,10490,3750
20230802,110000,146026315940,10490,10490,10490,10490,1213
20230802,105900,146013591570,10490,10490,10490,10490,7820
20230802,105800,145931559770,10490,10490,10490,10490,5254
20230802,105700,145876445310,10490,10490,10490,10490,3038
20230802,105600,145844576690,10490,10490,10490,10490,2046
20230802,105500,145823114150,10490,10490,10490,10490,845
20230802,105400,145814250100,10490,10490,10490,10490,889
20230802,105300,145804924490,10490,10490,10490,10490,860
20230802,105200,145795903090,10490,10490,10490,10490,3578
20230802,105100,145758369870,10490,10490,10490,10490,4453
20230802,105000,145711657900,10490,10490,10490,10490,1477
20230802,104900,145696164170,10490,10490,10490,10490,12586
20230802,104800,145564137030,10490,10490,10490,10490,3838
20230802,104700,145523876410,10490,10490,10490,10490,13389
20230802,104600,145383425800,10490,10490,10490,10490,1197
20230802,104500,145370869270,10490,10490,10490,10490,1138
20230802,104400,145358931650,10490,10490,10490,10490,953
20230802,104300,145348934680,10490,10490,10490,10490,960
20230802,104200,145338864280,10490,10490,10490,10490,2539
20230802,104100,145312230170,10490,10490,10490,10490,5228
20230802,104000,145257388450,10490,10490,10490,10490,5000
20230802,103900,145204938450,10490,10490,10490,10490,2647
20230802,103800,145177171420,10490,10490,10490,10490,2525
20230802,103700,145150684170,10490,10490,10490,10490,3968
20230802,103600,145109059850,10490,10490,10490,10490,5044
20230802,103500,145056148290,10490,10490,10490,10490,3511
20230802,103400,145019317900,10490,10490,10490,10490,5468
20230802,103300,144961958580,10490,10490,10490,10490,4130
20230802,103200,144918634880,10490,10490,10490,10490,6467
20230802,103100,144850796050,10490,10490,10490,10490,10113
20230802,103000,144744710680,10490,10490,10490,10490,3402
20230802,102900,144709023700,10490,10490,10490,10490,1276
20230802,102800,144695638460,10490,10490,10490,10490,4202
20230802,102700,144651559480,10490,10490,10490,10490,2367
20230802,102600,144626729650,10490,10490,10490,10490,1359
20230802,102500,144612473740,10490,10490,10490,10490,1802
20230802,102400,144593570760,10490,10490,10490,10490,2594
20230802,102300,144566359700,10490,10490,10490,10490,2404
20230802,102200,144541141740,10490,10490,10490,10490,15701
20230802,102100,144376438250,10490,10490,10490,10490,3510
20230802,102000,144339618350,10490,10490,10490,10490,8745
20230802,101900,144247883300,10490,10490,10490,10490,10651
20230802,101800,144136154310,10490,10490,10490,10490,7322
20230802,101700,144059346530,10490,10490,10490,10490,36807
20230802,101600,143673241100,10490,10490,10490,10490,37841
20230802,101500,143276289010,10490,10490,10490,10490,8700
20230802,101400,143185026010,10490,10490,10490,10490,5092
20230802,101300,143131610930,10490,10490,10490,10490,11391
20230802,101200,143012119340,10490,10490,10490,10490,37553
20230802,101100,142618188370,10490,10490,10490,10490,41127
20230802,101000,142186766140,10490,10490,10490,10490,26636
20230802,100900,141907354500,10490,10490,10490,10490,23894
20230802,100800,141656706440,10490,10490,10490,10490,51904
20230802,100700,141112233480,10490,10370,10490,10320,804621
20230802,100600,132685180680,10370,10250,10380,10250,100972
20230802,100500,131641696740,10260,10220,10260,10200,39918
20230802,100400,131233993080,10230,10320,10320,10210,35432
20230802,100300,130870263460,10310,10230,10350,10230,71836
20230802,100200,130130514160,10240,10230,10250,10200,68005
20230802,100100,129435907340,10240,10300,10310,10200,80476
20230802,100000,128611649290,10290,10290,10350,10290,84360
20230802,095900,127740871660,10290,10300,10350,10260,82714
20230802,095800,126889253980,10300,10390,10400,10280,93793
20230802,095700,125921039580,10390,10390,10390,10290,142939
20230802,095600,124441532620,10390,10480,10480,10360,111511
20230802,095500,123280492430,10480,10390,10480,10360,204464
20230802,095400,121148118960,10390,10260,10480,10240,362006
20230802,095300,117389730110,10260,10160,10290,10150,124251
20230802,095200,116118029520,10160,10130,10170,10120,102251
20230802,095100,115081073660,10140,10230,10230,10100,160128
20230802,095000,113456954350,10230,10200,10300,10180,133359
20230802,094900,112091546190,10210,10270,10320,10190,160536
20230802,094800,110444769970,10270,10180,10270,10140,172125
20230802,094700,108689202520,10200,10090,10230,10090,167407
20230802,094600,106986921730,10090,10230,10490,10090,889186
20230802,094500,97798251330,10220,10170,10280,10040,292396
20230802,094400,94821311250,10170,10030,10270,10010,347814
20230802,094300,91300846020,10040,10010,10300,9950,655985
20230802,094200,84660109910,9990,9990,10060,9890,444457
20230802,094100,80219929580,10000,10060,10070,9910,293564
20230802,094000,77277463260,10110,10110,10110,10110,0
20230802,093900,77277463260,10110,9880,10110,9750,533804
20230802,093800,71992822410,9910,9820,9970,9670,849155
20230802,093700,63647660730,9820,9200,9870,9170,1223077
20230802,093600,52006571460,9310,9310,9310,9310,0
20230802,093500,52006571460,9310,9180,9320,9130,287425
20230802,093400,49345590400,9180,9170,9220,9060,280153
20230802,093300,46783400770,9180,9090,9220,8960,529157
20230802,093200,41942065250,9090,8960,9140,8930,359562
20230802,093100,38688373630,8950,8760,8990,8750,186684
20230802,093000,37027453870,8770,8700,8790,8700,35543
20230802,092900,36715925860,8700,8730,8730,8690,18320
20230802,092800,36556398670,8730,8740,8740,8660,18580
20230802,092700,36394962040,8740,8720,8800,8690,73640
20230802,092600,35750554670,8720,8650,8720,8650,30371
20230802,092500,35486395610,8660,8690,8700,8600,38905
20230802,092400,35150113470,8690,8680,8720,8670,70487
20230802,092300,34537334660,8680,8620,8700,8580,73270
20230802,092200,33904677330,8630,8610,8630,8550,105123
20230802,092100,33002055530,8620,8610,8640,8570,86809
20230802,092000,32255057030,8620,8820,8830,8600,158904
20230802,091900,30875496150,8830,8800,8850,8780,43955
20230802,091800,30487930370,8820,8830,8840,8730,51875
20230802,091700,30032074930,8840,8760,8860,8700,62941
20230802,091600,29478958540,8760,8700,8850,8680,108128
20230802,091500,28528548680,8700,8810,8810,8630,167589
20230802,091400,27068006690,8810,8910,8920,8770,124421
20230802,091300,25971506730,8920,8890,8970,8880,73237
20230802,091200,25318219300,8890,8920,8930,8810,121806
20230802,091100,24237642800,8920,9010,9050,8920,116462
20230802,091000,23192733820,8980,8970,9130,8910,221667
20230802,090900,21190972320,8970,9110,9150,8820,330766
20230802,090800,18207203300,9100,8790,9110,8770,328988
20230802,090700,15258560390,8780,8830,8880,8780,234724
20230802,090600,13182984400,8820,8750,8860,8710,232632
20230802,090500,11138311680,8770,8640,8770,8560,137729
20230802,090400,9947296810,8590,8690,8690,8550,144718
20230802,090300,8701000350,8650,8510,8770,8480,286733
20230802,090200,6228894780,8530,8390,8540,8380,122763
20230802,090100,5188593080,8400,8560,8570,8400,203827
20230802,090000,3456745010,8560,8480,8600,8340,406700