KissMeData/005160/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184200,3442340320,6400,6400,6400,6400,13509
20230801,184100,3442340320,6400,6400,6400,6400,0
20230801,184000,3442340320,6400,6400,6400,6400,0
20230801,183900,3442340320,6400,6400,6400,6400,0
20230801,183800,3442340320,6400,6400,6400,6400,0
20230801,183700,3442340320,6400,6400,6400,6400,0
20230801,183600,3442340320,6400,6400,6400,6400,0
20230801,183500,3442340320,6400,6400,6400,6400,0
20230801,183400,3442340320,6400,6400,6400,6400,0
20230801,183300,3442340320,6400,6400,6400,6400,0
20230801,183200,3442340320,6400,6400,6400,6400,0
20230801,183100,3442340320,6400,6400,6400,6400,0
20230801,183000,3442340320,6400,6400,6400,6400,0
20230801,182900,3442340320,6400,6400,6400,6400,0
20230801,182800,3442340320,6400,6400,6400,6400,0
20230801,182700,3442340320,6400,6400,6400,6400,0
20230801,182600,3442340320,6400,6400,6400,6400,0
20230801,182500,3442340320,6400,6400,6400,6400,0
20230801,182400,3442340320,6400,6400,6400,6400,0
20230801,182300,3442340320,6400,6400,6400,6400,0
20230801,182200,3442340320,6400,6400,6400,6400,0
20230801,182100,3442340320,6400,6400,6400,6400,0
20230801,182000,3442340320,6400,6400,6400,6400,0
20230801,181900,3442340320,6400,6400,6400,6400,0
20230801,181800,3442340320,6400,6400,6400,6400,0
20230801,181700,3442340320,6400,6400,6400,6400,0
20230801,181600,3442340320,6400,6400,6400,6400,0
20230801,181500,3442340320,6400,6400,6400,6400,0
20230801,181400,3442340320,6400,6400,6400,6400,0
20230801,181300,3442340320,6400,6400,6400,6400,0
20230801,181200,3442340320,6400,6400,6400,6400,13509
20230801,181100,3442340320,6400,6400,6400,6400,0
20230801,181000,3442340320,6400,6400,6400,6400,0
20230801,180900,3442340320,6400,6400,6400,6400,0
20230801,180800,3442340320,6400,6400,6400,6400,0
20230801,180700,3442340320,6400,6400,6400,6400,0
20230801,180600,3442340320,6400,6400,6400,6400,0
20230801,180500,3442340320,6400,6400,6400,6400,0
20230801,180400,3442340320,6400,6400,6400,6400,0
20230801,180300,3442340320,6400,6400,6400,6400,0
20230801,180200,3442340320,6400,6400,6400,6400,0
20230801,180100,3442340320,6400,6400,6400,6400,0
20230801,180000,3442340320,6400,6400,6400,6400,0
20230801,175900,3442340320,6400,6400,6400,6400,0
20230801,175800,3442340320,6400,6400,6400,6400,0
20230801,175700,3442340320,6400,6400,6400,6400,0
20230801,175600,3442340320,6400,6400,6400,6400,0
20230801,175500,3442340320,6400,6400,6400,6400,0
20230801,175400,3442340320,6400,6400,6400,6400,0
20230801,175300,3442340320,6400,6400,6400,6400,0
20230801,175200,3442340320,6400,6400,6400,6400,0
20230801,175100,3442340320,6400,6400,6400,6400,0
20230801,175000,3442340320,6400,6400,6400,6400,0
20230801,174900,3442340320,6400,6400,6400,6400,0
20230801,174800,3442340320,6400,6400,6400,6400,0
20230801,174700,3442340320,6400,6400,6400,6400,0
20230801,174600,3442340320,6400,6400,6400,6400,0
20230801,174500,3442340320,6400,6400,6400,6400,0
20230801,174400,3442340320,6400,6400,6400,6400,0
20230801,174300,3442340320,6400,6400,6400,6400,0
20230801,174200,3442340320,6400,6400,6400,6400,13509
20230801,174100,3442340320,6400,6400,6400,6400,0
20230801,174000,3442340320,6400,6400,6400,6400,0
20230801,173900,3442340320,6400,6400,6400,6400,0
20230801,173800,3442340320,6400,6400,6400,6400,0
20230801,173700,3442340320,6400,6400,6400,6400,0
20230801,173600,3442340320,6400,6400,6400,6400,0
20230801,173500,3442340320,6400,6400,6400,6400,0
20230801,173400,3442340320,6400,6400,6400,6400,0
20230801,173300,3442340320,6400,6400,6400,6400,0
20230801,173200,3442340320,6400,6400,6400,6400,0
20230801,173100,3442340320,6400,6400,6400,6400,0
20230801,173000,3442340320,6400,6400,6400,6400,0
20230801,172900,3442340320,6400,6400,6400,6400,0
20230801,172800,3442340320,6400,6400,6400,6400,0
20230801,172700,3442340320,6400,6400,6400,6400,0
20230801,172600,3442340320,6400,6400,6400,6400,0
20230801,172500,3442340320,6400,6400,6400,6400,0
20230801,172400,3442340320,6400,6400,6400,6400,0
20230801,172300,3442340320,6400,6400,6400,6400,0
20230801,172200,3442340320,6400,6400,6400,6400,0
20230801,172100,3442340320,6400,6400,6400,6400,0
20230801,172000,3442340320,6400,6400,6400,6400,0
20230801,171900,3442340320,6400,6400,6400,6400,0
20230801,171800,3442340320,6400,6400,6400,6400,0
20230801,171700,3442340320,6400,6400,6400,6400,0
20230801,171600,3442340320,6400,6400,6400,6400,0
20230801,171500,3442340320,6400,6400,6400,6400,0
20230801,171400,3442340320,6400,6400,6400,6400,0
20230801,171300,3442340320,6400,6400,6400,6400,0
20230801,171200,3442340320,6400,6400,6400,6400,13509
20230801,171100,3442340320,6400,6400,6400,6400,0
20230801,171000,3442340320,6400,6400,6400,6400,0
20230801,170900,3442340320,6400,6400,6400,6400,0
20230801,170800,3442340320,6400,6400,6400,6400,0
20230801,170700,3442340320,6400,6400,6400,6400,0
20230801,170600,3442340320,6400,6400,6400,6400,0
20230801,170500,3442340320,6400,6400,6400,6400,0
20230801,170400,3442340320,6400,6400,6400,6400,0
20230801,170300,3442340320,6400,6400,6400,6400,0
20230801,170200,3442340320,6400,6400,6400,6400,0
20230801,170100,3442340320,6400,6400,6400,6400,0
20230801,170000,3442340320,6400,6400,6400,6400,0
20230801,165900,3442340320,6400,6400,6400,6400,0
20230801,165800,3442340320,6400,6400,6400,6400,0
20230801,165700,3442340320,6400,6400,6400,6400,0
20230801,165600,3442340320,6400,6400,6400,6400,0
20230801,165500,3442340320,6400,6400,6400,6400,0
20230801,165400,3442340320,6400,6400,6400,6400,0
20230801,165300,3442340320,6400,6400,6400,6400,0
20230801,165200,3442340320,6400,6400,6400,6400,0
20230801,165100,3442340320,6400,6400,6400,6400,0
20230801,165000,3442340320,6400,6400,6400,6400,0
20230801,164900,3442340320,6400,6400,6400,6400,0
20230801,164800,3442340320,6400,6400,6400,6400,0
20230801,164700,3442340320,6400,6400,6400,6400,0
20230801,164600,3442340320,6400,6400,6400,6400,0
20230801,164500,3442340320,6400,6400,6400,6400,0
20230801,164400,3442340320,6400,6400,6400,6400,0
20230801,164300,3442340320,6400,6400,6400,6400,0
20230801,164200,3442340320,6400,6400,6400,6400,13509
20230801,164100,3442340320,6400,6400,6400,6400,0
20230801,164000,3442340320,6400,6400,6400,6400,0
20230801,163900,3442340320,6400,6400,6400,6400,0
20230801,163800,3442340320,6400,6400,6400,6400,0
20230801,163700,3442340320,6400,6400,6400,6400,0
20230801,163600,3442340320,6400,6400,6400,6400,0
20230801,163500,3442340320,6400,6400,6400,6400,0
20230801,163400,3442340320,6400,6400,6400,6400,0
20230801,163300,3442340320,6400,6400,6400,6400,0
20230801,163200,3442340320,6400,6400,6400,6400,0
20230801,163100,3442340320,6400,6400,6400,6400,0
20230801,163000,3442340320,6400,6400,6400,6400,0
20230801,162900,3442340320,6400,6400,6400,6400,0
20230801,162800,3442340320,6400,6400,6400,6400,0
20230801,162700,3442340320,6400,6400,6400,6400,0
20230801,162600,3442340320,6400,6400,6400,6400,0
20230801,162500,3442340320,6400,6400,6400,6400,0
20230801,162400,3442340320,6400,6400,6400,6400,0
20230801,162300,3442340320,6400,6400,6400,6400,0
20230801,162200,3442340320,6400,6400,6400,6400,0
20230801,162100,3442340320,6400,6400,6400,6400,0
20230801,162000,3442340320,6400,6400,6400,6400,0
20230801,161900,3442340320,6400,6400,6400,6400,0
20230801,161800,3442340320,6400,6400,6400,6400,0
20230801,161700,3442340320,6400,6400,6400,6400,0
20230801,161600,3442340320,6400,6400,6400,6400,0
20230801,161500,3442340320,6400,6400,6400,6400,0
20230801,161400,3442340320,6400,6400,6400,6400,0
20230801,161300,3442340320,6400,6400,6400,6400,0
20230801,161200,3442340320,6400,6400,6400,6400,13509
20230801,161100,3442340320,6400,6400,6400,6400,0
20230801,161000,3442340320,6400,6400,6400,6400,0
20230801,160900,3442340320,6400,6400,6400,6400,0
20230801,160800,3442340320,6400,6400,6400,6400,0
20230801,160700,3442340320,6400,6400,6400,6400,0
20230801,160600,3442340320,6400,6400,6400,6400,0
20230801,160500,3442340320,6400,6400,6400,6400,0
20230801,160400,3442340320,6400,6400,6400,6400,0
20230801,160300,3442340320,6400,6400,6400,6400,0
20230801,160200,3442340320,6400,6400,6400,6400,0
20230801,160100,3442340320,6400,6400,6400,6400,0
20230801,160000,3442340320,6400,6400,6400,6400,0
20230801,155900,3442340320,6400,6400,6400,6400,0
20230801,155800,3442340320,6400,6400,6400,6400,0
20230801,155700,3442340320,6400,6400,6400,6400,0
20230801,155600,3442340320,6400,6400,6400,6400,0
20230801,155500,3442340320,6400,6400,6400,6400,0
20230801,155400,3442340320,6400,6400,6400,6400,0
20230801,155300,3442340320,6400,6400,6400,6400,0
20230801,155200,3442340320,6400,6400,6400,6400,0
20230801,155100,3442340320,6400,6400,6400,6400,0
20230801,155000,3442340320,6400,6400,6400,6400,0
20230801,154900,3442340320,6400,6400,6400,6400,0
20230801,154800,3442340320,6400,6400,6400,6400,0
20230801,154700,3442340320,6400,6400,6400,6400,0
20230801,154600,3442340320,6400,6400,6400,6400,0
20230801,154500,3442340320,6400,6400,6400,6400,0
20230801,154400,3442340320,6400,6400,6400,6400,0
20230801,154300,3442340320,6400,6400,6400,6400,0
20230801,154200,3442340320,6400,6400,6400,6400,13509
20230801,154100,3442340320,6400,6400,6400,6400,0
20230801,154000,3442340320,6400,6400,6400,6400,0
20230801,153900,3442340320,6400,6400,6400,6400,0
20230801,153800,3442340320,6400,6400,6400,6400,0
20230801,153700,3442340320,6400,6400,6400,6400,0
20230801,153600,3442340320,6400,6400,6400,6400,0
20230801,153500,3442340320,6400,6400,6400,6400,0
20230801,153400,3442340320,6400,6400,6400,6400,0
20230801,153300,3442340320,6400,6400,6400,6400,0
20230801,153200,3442340320,6400,6400,6400,6400,0
20230801,153100,3442340320,6400,6400,6400,6400,0
20230801,153000,3442340320,6400,6400,6400,6400,13509
20230801,152900,3355882720,6420,6420,6420,6420,0
20230801,152800,3355882720,6420,6420,6420,6420,0
20230801,152700,3355882720,6420,6420,6420,6420,0
20230801,152600,3355882720,6420,6420,6420,6420,0
20230801,152500,3355882720,6420,6420,6420,6420,0
20230801,152400,3355882720,6420,6420,6420,6420,0
20230801,152300,3355882720,6420,6420,6420,6420,0
20230801,152200,3355882720,6420,6420,6420,6420,0
20230801,152100,3355882720,6420,6420,6420,6420,0
20230801,152000,3355882720,6420,6420,6420,6420,0
20230801,151900,3355882720,6420,6410,6430,6410,688
20230801,151800,3351467980,6410,6410,6410,6410,100
20230801,151700,3350826980,6410,6410,6410,6410,300
20230801,151600,3348903980,6410,6420,6420,6410,101
20230801,151500,3348255570,6410,6420,6420,6410,205
20230801,151400,3346940150,6420,6430,6430,6420,811
20230801,151300,3341733330,6430,6420,6430,6420,176
20230801,151200,3340602250,6420,6420,6420,6420,888
20230801,151100,3334901290,6420,6430,6430,6420,551
20230801,151000,3331363830,6430,6430,6430,6430,118
20230801,150900,3330605090,6430,6410,6430,6410,2591
20230801,150800,3313978660,6410,6410,6410,6410,1534
20230801,150700,3304145720,6400,6400,6410,6400,1018
20230801,150600,3297627520,6400,6400,6400,6390,91
20230801,150500,3297045130,6410,6400,6410,6390,1824
20230801,150400,3285368080,6400,6380,6400,6380,649
20230801,150300,3281223290,6380,6380,6390,6380,127
20230801,150200,3280413010,6380,6390,6390,6380,747
20230801,150100,3275644150,6370,6380,6380,6370,81
20230801,150000,3275127960,6380,6370,6380,6370,138
20230801,145900,3274248770,6370,6370,6370,6370,1617
20230801,145800,3263948480,6380,6380,6380,6380,769
20230801,145700,3259042260,6380,6380,6380,6380,1001
20230801,145600,3252655880,6380,6400,6400,6370,1679
20230801,145500,3241944940,6400,6400,6400,6400,571
20230801,145400,3238290540,6400,6380,6400,6380,72
20230801,145300,3237831150,6380,6380,6400,6380,111
20230801,145200,3237122730,6380,6390,6390,6380,442
20230801,145100,3234299880,6380,6390,6390,6380,1982
20230801,145000,3221654450,6380,6390,6390,6380,47
20230801,144900,3221354470,6380,6380,6380,6380,3020
20230801,144800,3202086870,6380,6400,6400,6380,75
20230801,144700,3201607270,6400,6390,6410,6390,1943
20230801,144600,3189175490,6400,6400,6400,6400,2
20230801,144500,3189162690,6390,6400,6400,6390,333
20230801,144400,3187032610,6400,6380,6400,6380,46
20230801,144300,3186738250,6390,6380,6390,6380,87
20230801,144200,3186182920,6380,6390,6390,6380,1481
20230801,144100,3176732670,6390,6370,6390,6370,730
20230801,144000,3172082390,6360,6390,6390,6360,607
20230801,143900,3168220540,6390,6380,6390,6370,2892
20230801,143800,3149769990,6390,6390,6390,6390,0
20230801,143700,3149769990,6390,6390,6400,6390,1826
20230801,143600,3138101600,6400,6400,6400,6400,50
20230801,143500,3137781600,6400,6400,6400,6400,105
20230801,143400,3137109600,6400,6400,6400,6400,50
20230801,143300,3136789600,6400,6410,6420,6400,250
20230801,143200,3135189280,6410,6410,6410,6410,84
20230801,143100,3134650840,6400,6400,6400,6400,300
20230801,143000,3132730840,6400,6400,6400,6400,660
20230801,142900,3128506840,6370,6370,6370,6370,145
20230801,142800,3127583190,6370,6390,6390,6370,217
20230801,142700,3126198970,6390,6380,6390,6380,351
20230801,142600,3123959080,6370,6380,6380,6370,1094
20230801,142500,3116981360,6370,6370,6370,6370,1177
20230801,142400,3109483870,6370,6370,6370,6370,202
20230801,142300,3108197130,6370,6370,6370,6370,652
20230801,142200,3104043890,6380,6380,6380,6370,3440
20230801,142100,3082096700,6370,6380,6380,6370,1050
20230801,142000,3075398870,6390,6390,6400,6380,1273
20230801,141900,3067260420,6380,6380,6380,6380,400
20230801,141800,3064708420,6380,6390,6390,6380,57
20230801,141700,3064344710,6390,6390,6390,6390,40
20230801,141600,3064089110,6390,6390,6390,6390,106
20230801,141500,3063411770,6390,6380,6390,6380,200
20230801,141400,3062134170,6370,6380,6380,6370,107
20230801,141300,3061451980,6380,6390,6390,6380,1455
20230801,141200,3052155430,6390,6380,6390,6370,427
20230801,141100,3049430590,6400,6390,6400,6370,737
20230801,141000,3044722750,6390,6390,6390,6380,383
20230801,140900,3042278380,6400,6390,6400,6390,1021
20230801,140800,3035754180,6400,6390,6400,6380,554
20230801,140700,3032208610,6400,6380,6400,6360,748
20230801,140600,3027431520,6370,6370,6370,6370,220
20230801,140500,3026030120,6370,6350,6370,6340,175
20230801,140400,3024917410,6360,6360,6360,6360,109
20230801,140300,3024224170,6350,6330,6350,6330,349
20230801,140200,3022014700,6330,6350,6350,6330,726
20230801,140100,3017413730,6350,6360,6360,6350,1169
20230801,140000,3009989880,6350,6380,6380,6350,352
20230801,135900,3007752260,6360,6380,6380,6360,1135
20230801,135800,3000519900,6390,6360,6390,6360,556
20230801,135700,2996973610,6360,6350,6380,6350,1597
20230801,135600,2986819680,6350,6320,6350,6300,9353
20230801,135500,2927840750,6310,6370,6370,6310,5524
20230801,135400,2892895270,6350,6360,6370,6350,82
20230801,135300,2892373880,6350,6380,6380,6350,543
20230801,135200,2888921410,6380,6350,6380,6350,215
20230801,135100,2887555610,6350,6330,6350,6330,1409
20230801,135000,2878612330,6350,6320,6350,6310,1772
20230801,134900,2867404430,6330,6330,6340,6320,826
20230801,134800,2862180830,6310,6320,6330,6310,962
20230801,134700,2856103710,6330,6330,6330,6320,77
20230801,134600,2855617040,6330,6330,6330,6320,22
20230801,134500,2855477980,6350,6330,6350,6310,1140
20230801,134400,2848274830,6320,6310,6330,6310,68
20230801,134300,2847845040,6300,6320,6320,6300,6359
20230801,134200,2807734400,6320,6330,6330,6320,2181
20230801,134100,2793939670,6340,6360,6360,6340,2455
20230801,134000,2778366550,6380,6390,6390,6370,38
20230801,133900,2778123870,6390,6390,6390,6390,10
20230801,133800,2778059970,6360,6350,6360,6340,430
20230801,133700,2775325690,6350,6350,6350,6350,104
20230801,133600,2774665290,6340,6340,6380,6340,2197
20230801,133500,2760716270,6330,6360,6360,6330,4345
20230801,133400,2733161730,6350,6350,6350,6330,3538
20230801,133300,2710745170,6330,6380,6380,6330,15323
20230801,133200,2613473150,6360,6370,6380,6360,2013
20230801,133100,2600656830,6370,6390,6390,6370,1100
20230801,133000,2593636850,6390,6390,6410,6390,426
20230801,132900,2590914440,6390,6390,6390,6390,95
20230801,132800,2590307390,6380,6400,6400,6370,7760
20230801,132700,2540785990,6380,6400,6400,6380,658
20230801,132600,2536583790,6400,6380,6400,6380,1059
20230801,132500,2529817500,6380,6380,6380,6380,298
20230801,132400,2527916260,6390,6380,6390,6380,211
20230801,132300,2526569970,6380,6410,6410,6380,3184
20230801,132200,2506201890,6420,6400,6420,6400,1804
20230801,132100,2494624190,6400,6390,6400,6390,1608
20230801,132000,2484345020,6390,6400,6400,6380,1095
20230801,131900,2477351800,6400,6410,6410,6390,7181
20230801,131800,2431408350,6410,6420,6430,6410,7978
20230801,131700,2380231600,6420,6420,6420,6420,3173
20230801,131600,2359860940,6420,6430,6430,6420,60
20230801,131500,2359475460,6440,6430,6440,6430,1151
20230801,131400,2352074520,6430,6440,6440,6430,838
20230801,131300,2346681480,6440,6440,6440,6440,144
20230801,131200,2345754120,6440,6440,6440,6440,1496
20230801,131100,2336119880,6440,6470,6470,6440,177
20230801,131000,2334979970,6470,6450,6470,6450,2521
20230801,130900,2318689220,6460,6430,6550,6430,2162
20230801,130800,2304700510,6420,6430,6430,6420,508
20230801,130700,2301438070,6430,6430,6460,6420,731
20230801,130600,2296739590,6440,6460,6460,6430,2047
20230801,130500,2283569290,6440,6450,6450,6440,3053
20230801,130400,2263901020,6450,6450,6450,6450,109
20230801,130300,2263197970,6440,6450,6450,6440,35
20230801,130200,2262972270,6450,6440,6450,6440,314
20230801,130100,2260949510,6440,6440,6440,6430,1225
20230801,130000,2253069090,6440,6440,6440,6440,1478
20230801,125900,2243550770,6440,6450,6450,6440,855
20230801,125800,2238044020,6440,6440,6440,6440,1003
20230801,125700,2231584700,6440,6440,6450,6440,135
20230801,125600,2230714350,6440,6440,6440,6430,2257
20230801,125500,2216181280,6440,6450,6450,6440,2764
20230801,125400,2198380980,6440,6450,6460,6440,730
20230801,125300,2193675370,6450,6450,6450,6450,748
20230801,125200,2188850770,6450,6450,6460,6450,4776
20230801,125100,2158045290,6440,6450,6450,6440,6859
20230801,125000,2113846400,6460,6450,6460,6450,1907
20230801,124900,2101545180,6460,6480,6480,6460,3122
20230801,124800,2081365100,6480,6470,6480,6470,206
20230801,124700,2080032230,6470,6460,6470,6460,120
20230801,124600,2079256950,6460,6450,6470,6450,780
20230801,124500,2074216370,6450,6450,6460,6450,6417
20230801,124400,2032808630,6450,6460,6460,6450,5002
20230801,124300,2000520550,6470,6480,6480,6470,2985
20230801,124200,1981206600,6480,6470,6480,6470,325
20230801,124100,1979103670,6470,6480,6480,6470,201
20230801,124000,1977802190,6480,6480,6480,6480,1031
20230801,123900,1971121310,6490,6480,6490,6480,345
20230801,123800,1968885700,6480,6480,6480,6480,0
20230801,123700,1968885700,6480,6480,6480,6480,855
20230801,123600,1963345300,6490,6500,6500,6490,2701
20230801,123500,1945805800,6500,6500,6500,6500,0
20230801,123400,1945805800,6500,6500,6500,6500,20
20230801,123300,1945675800,6490,6520,6520,6490,243
20230801,123200,1944096510,6520,6510,6520,6510,461
20230801,123100,1941093390,6510,6490,6510,6490,1519
20230801,123000,1931234680,6490,6490,6490,6480,514
20230801,122900,1927898830,6490,6480,6490,6480,1550
20230801,122800,1917847630,6490,6510,6510,6490,11478
20230801,122700,1843258160,6510,6520,6520,6510,2483
20230801,122600,1827092830,6520,6550,6550,6510,6303
20230801,122500,1785965300,6550,6550,6550,6550,322
20230801,122400,1783856200,6550,6540,6550,6540,108
20230801,122300,1783149830,6540,6540,6540,6540,110
20230801,122200,1782430430,6550,6550,6550,6550,9
20230801,122100,1782371480,6530,6540,6540,6530,137
20230801,122000,1781476370,6550,6550,6550,6550,43
20230801,121900,1781194720,6550,6540,6550,6540,8
20230801,121800,1781142350,6540,6540,6540,6540,2
20230801,121700,1781129270,6540,6540,6540,6540,0
20230801,121600,1781129270,6540,6540,6540,6540,332
20230801,121500,1778957990,6540,6550,6550,6530,2169
20230801,121400,1764779030,6550,6550,6550,6550,0
20230801,121300,1764779030,6550,6550,6550,6550,192
20230801,121200,1763521430,6550,6550,6560,6550,52
20230801,121100,1763180430,6560,6540,6560,6540,173
20230801,121000,1762048770,6540,6540,6540,6540,100
20230801,120900,1761394770,6540,6540,6540,6540,1745
20230801,120800,1749982470,6540,6550,6550,6540,114
20230801,120700,1749236110,6560,6550,6560,6550,127
20230801,120600,1748403870,6550,6550,6550,6550,0
20230801,120500,1748403870,6550,6550,6560,6550,1825
20230801,120400,1736449720,6550,6560,6560,6550,265
20230801,120300,1734712820,6550,6550,6550,6550,1000
20230801,120200,1728162820,6560,6560,6560,6560,0
20230801,120100,1728162820,6560,6560,6560,6560,30
20230801,120000,1727966020,6550,6550,6550,6550,56
20230801,115900,1727599220,6550,6560,6560,6550,56
20230801,115800,1727231870,6560,6560,6560,6560,1
20230801,115700,1727225310,6560,6560,6560,6560,0
20230801,115600,1727225310,6560,6560,6560,6560,467
20230801,115500,1724161790,6570,6560,6570,6560,80
20230801,115400,1723636950,6570,6560,6570,6560,11
20230801,115300,1723564780,6560,6570,6570,6560,42
20230801,115200,1723288850,6570,6560,6570,6560,101
20230801,115100,1722626280,6570,6570,6570,6570,201
20230801,115000,1721305710,6560,6550,6560,6540,1711
20230801,114900,1710092570,6540,6600,6600,6540,5683
20230801,114800,1672815330,6600,6600,6600,6600,258
20230801,114700,1671112530,6600,6600,6600,6600,680
20230801,114600,1666624530,6600,6600,6600,6600,400
20230801,114500,1663984530,6590,6600,6600,6590,75
20230801,114400,1663489780,6600,6590,6600,6590,520
20230801,114300,1660057880,6600,6600,6600,6600,130
20230801,114200,1659199880,6600,6600,6600,6600,0
20230801,114100,1659199880,6600,6600,6600,6590,64
20230801,114000,1658777580,6600,6600,6600,6590,215
20230801,113900,1657358660,6590,6590,6590,6590,0
20230801,113800,1657358660,6590,6590,6590,6590,20
20230801,113700,1657226860,6580,6580,6580,6580,0
20230801,113600,1657226860,6580,6580,6580,6580,86
20230801,113500,1656660980,6580,6590,6590,6580,1312
20230801,113400,1648026050,6590,6600,6600,6590,447
20230801,113300,1645076310,6590,6580,6590,6580,798
20230801,113200,1639817700,6580,6580,6580,6580,24
20230801,113100,1639659780,6580,6580,6580,6580,562
20230801,113000,1635961820,6580,6580,6580,6580,105
20230801,112900,1635270920,6580,6580,6590,6580,163
20230801,112800,1634198050,6580,6570,6580,6570,306
20230801,112700,1632185660,6570,6570,6570,6570,113
20230801,112600,1631443250,6580,6570,6580,6570,656
20230801,112500,1627127360,6570,6570,6570,6570,48
20230801,112400,1626812000,6570,6560,6570,6560,581
20230801,112300,1622998550,6560,6560,6570,6560,330
20230801,112200,1620831930,6570,6560,6570,6560,250
20230801,112100,1619191920,6560,6560,6560,6560,759
20230801,112000,1614212880,6560,6560,6570,6560,80
20230801,111900,1613687780,6560,6550,6560,6550,440
20230801,111800,1610801400,6560,6560,6560,6560,17
20230801,111700,1610689880,6560,6560,6560,6560,41
20230801,111600,1610420920,6560,6560,6560,6560,618
20230801,111500,1606366840,6560,6560,6560,6550,443
20230801,111400,1603460910,6560,6550,6560,6550,24
20230801,111300,1603303700,6560,6550,6560,6550,237
20230801,111200,1601749920,6550,6550,6550,6550,376
20230801,111100,1599287120,6550,6550,6560,6550,1491
20230801,111000,1589520930,6550,6550,6560,6550,457
20230801,110900,1586527230,6550,6550,6550,6550,775
20230801,110800,1581450980,6560,6560,6560,6550,454
20230801,110700,1578477120,6560,6550,6560,6550,394
20230801,110600,1575895050,6550,6550,6550,6540,1248
20230801,110500,1567720730,6550,6550,6550,6550,539
20230801,110400,1564190280,6550,6550,6550,6550,93
20230801,110300,1563581130,6560,6540,6560,6540,1083
20230801,110200,1556488060,6540,6550,6560,6540,1485
20230801,110100,1546751710,6550,6550,6550,6550,151
20230801,110000,1545762660,6560,6540,6600,6540,2290
20230801,105900,1530701100,6540,6580,6580,6540,1240
20230801,105800,1522579530,6580,6530,6580,6530,1179
20230801,105700,1514847520,6530,6530,6540,6530,1047
20230801,105600,1508010560,6540,6550,6550,6540,3721
20230801,105500,1483664720,6580,6570,6580,6540,14621
20230801,105400,1387782790,6570,6580,6580,6570,1688
20230801,105300,1376680060,6600,6580,6600,6580,1231
20230801,105200,1368580010,6580,6580,6590,6580,2057
20230801,105100,1355042800,6580,6580,6590,6570,726
20230801,105000,1350263520,6570,6590,6590,6570,1319
20230801,104900,1341585020,6590,6590,6590,6590,764
20230801,104800,1336550260,6600,6600,6600,6600,75
20230801,104700,1336055260,6600,6600,6600,6600,151
20230801,104600,1335058660,6590,6600,6600,6590,882
20230801,104500,1329240560,6600,6600,6600,6590,399
20230801,104400,1326611090,6590,6590,6590,6590,925
20230801,104300,1320515340,6600,6590,6600,6590,7655
20230801,104200,1270068670,6590,6590,6590,6590,153
20230801,104100,1269060400,6590,6580,6590,6580,728
20230801,104000,1264266280,6590,6580,6590,6580,1290
20230801,103900,1255767880,6590,6590,6590,6580,189
20230801,103800,1254523930,6590,6590,6590,6590,634
20230801,103700,1250345870,6590,6590,6590,6590,241
20230801,103600,1248757680,6590,6590,6590,6590,659
20230801,103500,1244414870,6590,6600,6600,6590,219
20230801,103400,1242971180,6590,6610,6610,6590,3023
20230801,103300,1223035240,6610,6610,6610,6600,377
20230801,103200,1220544070,6600,6610,6610,6600,1565
20230801,103100,1210214070,6610,6610,6610,6610,673
20230801,103000,1205765540,6610,6610,6610,6610,1036
20230801,102900,1198917580,6620,6610,6620,6610,333
20230801,102800,1196714430,6610,6610,6620,6610,319
20230801,102700,1194604240,6620,6610,6620,6610,143
20230801,102600,1193658380,6610,6610,6610,6610,359
20230801,102500,1191285390,6610,6630,6630,6610,2100
20230801,102400,1177387060,6630,6650,6650,6630,1866
20230801,102300,1165007150,6650,6640,6650,6640,297
20230801,102200,1163032600,6640,6630,6640,6630,861
20230801,102100,1157315840,6610,6610,6610,6610,200
20230801,102000,1155993840,6610,6640,6640,6610,731
20230801,101900,1151153330,6640,6600,6640,6600,44
20230801,101800,1150862170,6600,6610,6640,6600,266
20230801,101700,1149106130,6610,6620,6620,6610,1890
20230801,101600,1136603260,6620,6620,6630,6620,1115
20230801,101500,1129221110,6630,6620,6630,6620,61
20230801,101400,1128816790,6620,6640,6640,6620,2083
20230801,101300,1115017100,6650,6650,6650,6650,0
20230801,101200,1115017100,6650,6660,6660,6650,711
20230801,101100,1110287310,6660,6660,6660,6660,468
20230801,101000,1107170430,6650,6660,6660,6650,115
20230801,100900,1106405670,6650,6640,6650,6640,227
20230801,100800,1104896880,6640,6670,6670,6640,3109
20230801,100700,1084247240,6670,6670,6670,6660,433
20230801,100600,1081363430,6660,6660,6660,6660,112
20230801,100500,1080617510,6660,6680,6680,6660,2439
20230801,100400,1064357680,6680,6680,6690,6680,734
20230801,100300,1059449510,6680,6670,6680,6670,174
20230801,100200,1058287680,6670,6690,6690,6670,1038
20230801,100100,1051354820,6690,6690,6700,6690,5596
20230801,100000,1013882580,6690,6680,6690,6680,798
20230801,095900,1008548190,6680,6680,6690,6680,1119
20230801,095800,1001071140,6670,6650,6670,6650,7755
20230801,095700,949490690,6640,6640,6640,6640,335
20230801,095600,947266290,6640,6650,6650,6640,463
20230801,095500,944191850,6650,6640,6650,6640,773
20230801,095400,939058080,6650,6640,6650,6640,11
20230801,095300,938985030,6640,6640,6640,6640,946
20230801,095200,932703590,6640,6640,6640,6640,537
20230801,095100,929137910,6640,6660,6660,6630,973
20230801,095000,922675330,6650,6640,6650,6640,1115
20230801,094900,915265070,6640,6650,6650,6640,588
20230801,094800,911355900,6650,6670,6670,6650,1378
20230801,094700,902168400,6680,6670,6680,6660,1997
20230801,094600,888851850,6660,6650,6660,6640,2763
20230801,094500,870454880,6650,6640,6650,6640,4204
20230801,094400,842512930,6640,6630,6640,6610,1006
20230801,094300,835861590,6640,6640,6640,6620,140
20230801,094200,834933810,6650,6600,6650,6600,3198
20230801,094100,813738540,6600,6600,6610,6600,577
20230801,094000,809930320,6610,6620,6620,6600,8352
20230801,093900,754786040,6620,6620,6620,6620,591
20230801,093800,750873620,6610,6610,6630,6600,784
20230801,093700,745694350,6610,6620,6630,6610,1146
20230801,093600,738110630,6620,6630,6630,6620,3792
20230801,093500,713005430,6630,6620,6640,6620,391
20230801,093400,710412600,6640,6630,6640,6630,249
20230801,093300,708760380,6640,6640,6640,6630,298
20230801,093200,706783790,6640,6640,6640,6640,118
20230801,093100,706000270,6640,6630,6650,6630,1535
20230801,093000,695810470,6620,6620,6620,6620,201
20230801,092900,694479850,6620,6630,6630,6610,1424
20230801,092800,685056450,6630,6630,6630,6630,1001
20230801,092700,678419820,6630,6630,6650,6630,2100
20230801,092600,664484570,6630,6640,6640,6630,966
20230801,092500,658073790,6650,6650,6650,6640,3850
20230801,092400,632484360,6650,6650,6650,6640,1182
20230801,092300,624628860,6650,6660,6660,6640,922
20230801,092200,618497410,6660,6670,6670,6660,1047
20230801,092100,611520280,6660,6680,6680,6660,4459
20230801,092000,581822750,6680,6650,6680,6650,3564
20230801,091900,558067360,6620,6630,6650,6620,2686
20230801,091800,540261350,6630,6610,6630,6610,939
20230801,091700,534044260,6600,6620,6620,6600,1036
20230801,091600,527196620,6600,6580,6600,6580,7834
20230801,091500,475563540,6580,6560,6580,6560,3975
20230801,091400,449463110,6560,6580,6580,6560,10274
20230801,091300,381956620,6570,6590,6590,6570,5371
20230801,091200,346633060,6590,6590,6590,6580,1002
20230801,091100,340031950,6590,6610,6610,6590,3367
20230801,091000,317822450,6600,6630,6640,6600,763
20230801,090900,312764640,6620,6580,6620,6580,8201
20230801,090800,258604810,6580,6580,6590,6570,1023
20230801,090700,251872980,6570,6600,6600,6570,1255
20230801,090600,243612700,6580,6660,6660,6580,7537
20230801,090500,193782330,6660,6680,6680,6650,1850
20230801,090400,181447240,6680,6690,6720,6680,988
20230801,090300,174833450,6680,6710,6740,6610,12320
20230801,090200,92614170,6710,6680,6710,6680,2687
20230801,090100,74598920,6670,6700,6700,6660,8382
20230801,090000,18546890,6700,6650,6710,6650,2487