KissMeData/226340/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,202200,2150906510,2280,2280,2280,2280,17809
20230801,202100,2150906510,2280,2280,2280,2280,0
20230801,202000,2150906510,2280,2280,2280,2280,0
20230801,201900,2150906510,2280,2280,2280,2280,0
20230801,201800,2150906510,2280,2280,2280,2280,0
20230801,201700,2150906510,2280,2280,2280,2280,0
20230801,201600,2150906510,2280,2280,2280,2280,0
20230801,201500,2150906510,2280,2280,2280,2280,0
20230801,201400,2150906510,2280,2280,2280,2280,0
20230801,201300,2150906510,2280,2280,2280,2280,0
20230801,201200,2150906510,2280,2280,2280,2280,0
20230801,201100,2150906510,2280,2280,2280,2280,0
20230801,201000,2150906510,2280,2280,2280,2280,0
20230801,200900,2150906510,2280,2280,2280,2280,0
20230801,200800,2150906510,2280,2280,2280,2280,0
20230801,200700,2150906510,2280,2280,2280,2280,0
20230801,200600,2150906510,2280,2280,2280,2280,0
20230801,200500,2150906510,2280,2280,2280,2280,0
20230801,200400,2150906510,2280,2280,2280,2280,0
20230801,200300,2150906510,2280,2280,2280,2280,0
20230801,200200,2150906510,2280,2280,2280,2280,0
20230801,200100,2150906510,2280,2280,2280,2280,0
20230801,200000,2150906510,2280,2280,2280,2280,0
20230801,195900,2150906510,2280,2280,2280,2280,0
20230801,195800,2150906510,2280,2280,2280,2280,0
20230801,195700,2150906510,2280,2280,2280,2280,0
20230801,195600,2150906510,2280,2280,2280,2280,0
20230801,195500,2150906510,2280,2280,2280,2280,0
20230801,195400,2150906510,2280,2280,2280,2280,0
20230801,195300,2150906510,2280,2280,2280,2280,0
20230801,195200,2150906510,2280,2280,2280,2280,17809
20230801,195100,2150906510,2280,2280,2280,2280,0
20230801,195000,2150906510,2280,2280,2280,2280,0
20230801,194900,2150906510,2280,2280,2280,2280,0
20230801,194800,2150906510,2280,2280,2280,2280,0
20230801,194700,2150906510,2280,2280,2280,2280,0
20230801,194600,2150906510,2280,2280,2280,2280,0
20230801,194500,2150906510,2280,2280,2280,2280,0
20230801,194400,2150906510,2280,2280,2280,2280,0
20230801,194300,2150906510,2280,2280,2280,2280,0
20230801,194200,2150906510,2280,2280,2280,2280,0
20230801,194100,2150906510,2280,2280,2280,2280,0
20230801,194000,2150906510,2280,2280,2280,2280,0
20230801,193900,2150906510,2280,2280,2280,2280,0
20230801,193800,2150906510,2280,2280,2280,2280,0
20230801,193700,2150906510,2280,2280,2280,2280,0
20230801,193600,2150906510,2280,2280,2280,2280,0
20230801,193500,2150906510,2280,2280,2280,2280,0
20230801,193400,2150906510,2280,2280,2280,2280,0
20230801,193300,2150906510,2280,2280,2280,2280,0
20230801,193200,2150906510,2280,2280,2280,2280,0
20230801,193100,2150906510,2280,2280,2280,2280,0
20230801,193000,2150906510,2280,2280,2280,2280,0
20230801,192900,2150906510,2280,2280,2280,2280,0
20230801,192800,2150906510,2280,2280,2280,2280,0
20230801,192700,2150906510,2280,2280,2280,2280,0
20230801,192600,2150906510,2280,2280,2280,2280,0
20230801,192500,2150906510,2280,2280,2280,2280,0
20230801,192400,2150906510,2280,2280,2280,2280,0
20230801,192300,2150906510,2280,2280,2280,2280,0
20230801,192200,2150906510,2280,2280,2280,2280,17809
20230801,192100,2150906510,2280,2280,2280,2280,0
20230801,192000,2150906510,2280,2280,2280,2280,0
20230801,191900,2150906510,2280,2280,2280,2280,0
20230801,191800,2150906510,2280,2280,2280,2280,0
20230801,191700,2150906510,2280,2280,2280,2280,0
20230801,191600,2150906510,2280,2280,2280,2280,0
20230801,191500,2150906510,2280,2280,2280,2280,0
20230801,191400,2150906510,2280,2280,2280,2280,0
20230801,191300,2150906510,2280,2280,2280,2280,0
20230801,191200,2150906510,2280,2280,2280,2280,0
20230801,191100,2150906510,2280,2280,2280,2280,0
20230801,191000,2150906510,2280,2280,2280,2280,0
20230801,190900,2150906510,2280,2280,2280,2280,0
20230801,190800,2150906510,2280,2280,2280,2280,0
20230801,190700,2150906510,2280,2280,2280,2280,0
20230801,190600,2150906510,2280,2280,2280,2280,0
20230801,190500,2150906510,2280,2280,2280,2280,0
20230801,190400,2150906510,2280,2280,2280,2280,0
20230801,190300,2150906510,2280,2280,2280,2280,0
20230801,190200,2150906510,2280,2280,2280,2280,0
20230801,190100,2150906510,2280,2280,2280,2280,0
20230801,190000,2150906510,2280,2280,2280,2280,0
20230801,185900,2150906510,2280,2280,2280,2280,0
20230801,185800,2150906510,2280,2280,2280,2280,0
20230801,185700,2150906510,2280,2280,2280,2280,0
20230801,185600,2150906510,2280,2280,2280,2280,0
20230801,185500,2150906510,2280,2280,2280,2280,0
20230801,185400,2150906510,2280,2280,2280,2280,0
20230801,185300,2150906510,2280,2280,2280,2280,0
20230801,185200,2150906510,2280,2280,2280,2280,17809
20230801,185100,2150906510,2280,2280,2280,2280,0
20230801,185000,2150906510,2280,2280,2280,2280,0
20230801,184900,2150906510,2280,2280,2280,2280,0
20230801,184800,2150906510,2280,2280,2280,2280,0
20230801,184700,2150906510,2280,2280,2280,2280,0
20230801,184600,2150906510,2280,2280,2280,2280,0
20230801,184500,2150906510,2280,2280,2280,2280,0
20230801,184400,2150906510,2280,2280,2280,2280,0
20230801,184300,2150906510,2280,2280,2280,2280,0
20230801,184200,2150906510,2280,2280,2280,2280,0
20230801,184100,2150906510,2280,2280,2280,2280,0
20230801,184000,2150906510,2280,2280,2280,2280,0
20230801,183900,2150906510,2280,2280,2280,2280,0
20230801,183800,2150906510,2280,2280,2280,2280,0
20230801,183700,2150906510,2280,2280,2280,2280,0
20230801,183600,2150906510,2280,2280,2280,2280,0
20230801,183500,2150906510,2280,2280,2280,2280,0
20230801,183400,2150906510,2280,2280,2280,2280,0
20230801,183300,2150906510,2280,2280,2280,2280,0
20230801,183200,2150906510,2280,2280,2280,2280,0
20230801,183100,2150906510,2280,2280,2280,2280,0
20230801,183000,2150906510,2280,2280,2280,2280,0
20230801,182900,2150906510,2280,2280,2280,2280,0
20230801,182800,2150906510,2280,2280,2280,2280,0
20230801,182700,2150906510,2280,2280,2280,2280,0
20230801,182600,2150906510,2280,2280,2280,2280,0
20230801,182500,2150906510,2280,2280,2280,2280,0
20230801,182400,2150906510,2280,2280,2280,2280,0
20230801,182300,2150906510,2280,2280,2280,2280,0
20230801,182200,2150906510,2280,2280,2280,2280,17809
20230801,182100,2150906510,2280,2280,2280,2280,0
20230801,182000,2150906510,2280,2280,2280,2280,0
20230801,181900,2150906510,2280,2280,2280,2280,0
20230801,181800,2150906510,2280,2280,2280,2280,0
20230801,181700,2150906510,2280,2280,2280,2280,0
20230801,181600,2150906510,2280,2280,2280,2280,0
20230801,181500,2150906510,2280,2280,2280,2280,0
20230801,181400,2150906510,2280,2280,2280,2280,0
20230801,181300,2150906510,2280,2280,2280,2280,0
20230801,181200,2150906510,2280,2280,2280,2280,0
20230801,181100,2150906510,2280,2280,2280,2280,0
20230801,181000,2150906510,2280,2280,2280,2280,0
20230801,180900,2150906510,2280,2280,2280,2280,0
20230801,180800,2150906510,2280,2280,2280,2280,0
20230801,180700,2150906510,2280,2280,2280,2280,0
20230801,180600,2150906510,2280,2280,2280,2280,0
20230801,180500,2150906510,2280,2280,2280,2280,0
20230801,180400,2150906510,2280,2280,2280,2280,0
20230801,180300,2150906510,2280,2280,2280,2280,0
20230801,180200,2150906510,2280,2280,2280,2280,0
20230801,180100,2150906510,2280,2280,2280,2280,0
20230801,180000,2150906510,2280,2280,2280,2280,0
20230801,175900,2150906510,2280,2280,2280,2280,0
20230801,175800,2150906510,2280,2280,2280,2280,0
20230801,175700,2150906510,2280,2280,2280,2280,0
20230801,175600,2150906510,2280,2280,2280,2280,0
20230801,175500,2150906510,2280,2280,2280,2280,0
20230801,175400,2150906510,2280,2280,2280,2280,0
20230801,175300,2150906510,2280,2280,2280,2280,0
20230801,175200,2150906510,2280,2280,2280,2280,17809
20230801,175100,2150906510,2280,2280,2280,2280,0
20230801,175000,2150906510,2280,2280,2280,2280,0
20230801,174900,2150906510,2280,2280,2280,2280,0
20230801,174800,2150906510,2280,2280,2280,2280,0
20230801,174700,2150906510,2280,2280,2280,2280,0
20230801,174600,2150906510,2280,2280,2280,2280,0
20230801,174500,2150906510,2280,2280,2280,2280,0
20230801,174400,2150906510,2280,2280,2280,2280,0
20230801,174300,2150906510,2280,2280,2280,2280,0
20230801,174200,2150906510,2280,2280,2280,2280,0
20230801,174100,2150906510,2280,2280,2280,2280,0
20230801,174000,2150906510,2280,2280,2280,2280,0
20230801,173900,2150906510,2280,2280,2280,2280,0
20230801,173800,2150906510,2280,2280,2280,2280,0
20230801,173700,2150906510,2280,2280,2280,2280,0
20230801,173600,2150906510,2280,2280,2280,2280,0
20230801,173500,2150906510,2280,2280,2280,2280,0
20230801,173400,2150906510,2280,2280,2280,2280,0
20230801,173300,2150906510,2280,2280,2280,2280,0
20230801,173200,2150906510,2280,2280,2280,2280,0
20230801,173100,2150906510,2280,2280,2280,2280,0
20230801,173000,2150906510,2280,2280,2280,2280,0
20230801,172900,2150906510,2280,2280,2280,2280,0
20230801,172800,2150906510,2280,2280,2280,2280,0
20230801,172700,2150906510,2280,2280,2280,2280,0
20230801,172600,2150906510,2280,2280,2280,2280,0
20230801,172500,2150906510,2280,2280,2280,2280,0
20230801,172400,2150906510,2280,2280,2280,2280,0
20230801,172300,2150906510,2280,2280,2280,2280,0
20230801,172200,2150906510,2280,2280,2280,2280,17809
20230801,172100,2150906510,2280,2280,2280,2280,0
20230801,172000,2150906510,2280,2280,2280,2280,0
20230801,171900,2150906510,2280,2280,2280,2280,0
20230801,171800,2150906510,2280,2280,2280,2280,0
20230801,171700,2150906510,2280,2280,2280,2280,0
20230801,171600,2150906510,2280,2280,2280,2280,0
20230801,171500,2150906510,2280,2280,2280,2280,0
20230801,171400,2150906510,2280,2280,2280,2280,0
20230801,171300,2150906510,2280,2280,2280,2280,0
20230801,171200,2150906510,2280,2280,2280,2280,0
20230801,171100,2150906510,2280,2280,2280,2280,0
20230801,171000,2150906510,2280,2280,2280,2280,0
20230801,170900,2150906510,2280,2280,2280,2280,0
20230801,170800,2150906510,2280,2280,2280,2280,0
20230801,170700,2150906510,2280,2280,2280,2280,0
20230801,170600,2150906510,2280,2280,2280,2280,0
20230801,170500,2150906510,2280,2280,2280,2280,0
20230801,170400,2150906510,2280,2280,2280,2280,0
20230801,170300,2150906510,2280,2280,2280,2280,0
20230801,170200,2150906510,2280,2280,2280,2280,0
20230801,170100,2150906510,2280,2280,2280,2280,0
20230801,170000,2150906510,2280,2280,2280,2280,0
20230801,165900,2150906510,2280,2280,2280,2280,0
20230801,165800,2150906510,2280,2280,2280,2280,0
20230801,165700,2150906510,2280,2280,2280,2280,0
20230801,165600,2150906510,2280,2280,2280,2280,0
20230801,165500,2150906510,2280,2280,2280,2280,0
20230801,165400,2150906510,2280,2280,2280,2280,0
20230801,165300,2150906510,2280,2280,2280,2280,0
20230801,165200,2150906510,2280,2280,2280,2280,17809
20230801,165100,2150906510,2280,2280,2280,2280,0
20230801,165000,2150906510,2280,2280,2280,2280,0
20230801,164900,2150906510,2280,2280,2280,2280,0
20230801,164800,2150906510,2280,2280,2280,2280,0
20230801,164700,2150906510,2280,2280,2280,2280,0
20230801,164600,2150906510,2280,2280,2280,2280,0
20230801,164500,2150906510,2280,2280,2280,2280,0
20230801,164400,2150906510,2280,2280,2280,2280,0
20230801,164300,2150906510,2280,2280,2280,2280,0
20230801,164200,2150906510,2280,2280,2280,2280,0
20230801,164100,2150906510,2280,2280,2280,2280,0
20230801,164000,2150906510,2280,2280,2280,2280,0
20230801,163900,2150906510,2280,2280,2280,2280,0
20230801,163800,2150906510,2280,2280,2280,2280,0
20230801,163700,2150906510,2280,2280,2280,2280,0
20230801,163600,2150906510,2280,2280,2280,2280,0
20230801,163500,2150906510,2280,2280,2280,2280,0
20230801,163400,2150906510,2280,2280,2280,2280,0
20230801,163300,2150906510,2280,2280,2280,2280,0
20230801,163200,2150906510,2280,2280,2280,2280,0
20230801,163100,2150906510,2280,2280,2280,2280,0
20230801,163000,2150906510,2280,2280,2280,2280,0
20230801,162900,2150906510,2280,2280,2280,2280,0
20230801,162800,2150906510,2280,2280,2280,2280,0
20230801,162700,2150906510,2280,2280,2280,2280,0
20230801,162600,2150906510,2280,2280,2280,2280,0
20230801,162500,2150906510,2280,2280,2280,2280,0
20230801,162400,2150906510,2280,2280,2280,2280,0
20230801,162300,2150906510,2280,2280,2280,2280,0
20230801,162200,2150906510,2280,2280,2280,2280,17809
20230801,162100,2150906510,2280,2280,2280,2280,0
20230801,162000,2150906510,2280,2280,2280,2280,0
20230801,161900,2150906510,2280,2280,2280,2280,0
20230801,161800,2150906510,2280,2280,2280,2280,0
20230801,161700,2150906510,2280,2280,2280,2280,0
20230801,161600,2150906510,2280,2280,2280,2280,0
20230801,161500,2150906510,2280,2280,2280,2280,0
20230801,161400,2150906510,2280,2280,2280,2280,0
20230801,161300,2150906510,2280,2280,2280,2280,0
20230801,161200,2150906510,2280,2280,2280,2280,0
20230801,161100,2150906510,2280,2280,2280,2280,0
20230801,161000,2150906510,2280,2280,2280,2280,0
20230801,160900,2150906510,2280,2280,2280,2280,0
20230801,160800,2150906510,2280,2280,2280,2280,0
20230801,160700,2150906510,2280,2280,2280,2280,0
20230801,160600,2150906510,2280,2280,2280,2280,0
20230801,160500,2150906510,2280,2280,2280,2280,0
20230801,160400,2150906510,2280,2280,2280,2280,0
20230801,160300,2150906510,2280,2280,2280,2280,0
20230801,160200,2150906510,2280,2280,2280,2280,0
20230801,160100,2150906510,2280,2280,2280,2280,0
20230801,160000,2150906510,2280,2280,2280,2280,0
20230801,155900,2150906510,2280,2280,2280,2280,0
20230801,155800,2150906510,2280,2280,2280,2280,0
20230801,155700,2150906510,2280,2280,2280,2280,0
20230801,155600,2150906510,2280,2280,2280,2280,0
20230801,155500,2150906510,2280,2280,2280,2280,0
20230801,155400,2150906510,2280,2280,2280,2280,0
20230801,155300,2150906510,2280,2280,2280,2280,0
20230801,155200,2150906510,2280,2280,2280,2280,17809
20230801,155100,2150906510,2280,2280,2280,2280,0
20230801,155000,2150906510,2280,2280,2280,2280,0
20230801,154900,2150906510,2280,2280,2280,2280,0
20230801,154800,2150906510,2280,2280,2280,2280,0
20230801,154700,2150906510,2280,2280,2280,2280,0
20230801,154600,2150906510,2280,2280,2280,2280,0
20230801,154500,2150906510,2280,2280,2280,2280,0
20230801,154400,2150906510,2280,2280,2280,2280,0
20230801,154300,2150906510,2280,2280,2280,2280,0
20230801,154200,2150906510,2280,2280,2280,2280,0
20230801,154100,2150906510,2280,2280,2280,2280,0
20230801,154000,2150906510,2280,2280,2280,2280,0
20230801,153900,2150906510,2280,2280,2280,2280,0
20230801,153800,2150906510,2280,2280,2280,2280,0
20230801,153700,2150906510,2280,2280,2280,2280,0
20230801,153600,2150906510,2280,2280,2280,2280,0
20230801,153500,2150906510,2280,2280,2280,2280,0
20230801,153400,2150906510,2280,2280,2280,2280,0
20230801,153300,2150906510,2280,2280,2280,2280,0
20230801,153200,2150906510,2280,2280,2280,2280,0
20230801,153100,2150906510,2280,2280,2280,2280,0
20230801,153000,2150906510,2280,2280,2280,2280,17809
20230801,152900,2110301990,2275,2275,2275,2275,0
20230801,152800,2110301990,2275,2275,2275,2275,0
20230801,152700,2110301990,2275,2275,2275,2275,0
20230801,152600,2110301990,2275,2275,2275,2275,0
20230801,152500,2110301990,2275,2275,2275,2275,0
20230801,152400,2110301990,2275,2275,2275,2275,0
20230801,152300,2110301990,2275,2275,2275,2275,0
20230801,152200,2110301990,2275,2275,2275,2275,0
20230801,152100,2110301990,2275,2275,2275,2275,0
20230801,152000,2110301990,2275,2275,2275,2275,0
20230801,151900,2110301990,2275,2275,2275,2270,2556
20230801,151800,2104496825,2275,2265,2275,2265,3417
20230801,151700,2096740450,2270,2265,2270,2265,4967
20230801,151600,2085489670,2270,2275,2275,2265,2333
20230801,151500,2080194740,2265,2270,2275,2265,4456
20230801,151400,2070096555,2275,2270,2275,2265,4514
20230801,151300,2059855035,2275,2270,2275,2270,5639
20230801,151200,2047028810,2275,2270,2275,2270,2448
20230801,151100,2041470780,2275,2270,2275,2270,125
20230801,151000,2041186955,2275,2275,2275,2270,2494
20230801,150900,2035525040,2275,2275,2275,2270,2934
20230801,150800,2028850340,2275,2270,2275,2270,1905
20230801,150700,2024520590,2275,2275,2280,2270,111
20230801,150600,2024268280,2275,2275,2275,2270,2757
20230801,150500,2017998855,2280,2275,2280,2270,3188
20230801,150400,2010742605,2280,2275,2280,2270,2283
20230801,150300,2005554365,2280,2280,2280,2270,2817
20230801,150200,1999148285,2280,2280,2285,2275,5428
20230801,150100,1986778325,2285,2290,2290,2280,5855
20230801,150000,1973404795,2290,2285,2290,2275,17272
20230801,145900,1933981745,2285,2285,2290,2280,13674
20230801,145800,1902720115,2285,2285,2290,2280,7581
20230801,145700,1885405075,2290,2290,2290,2285,4104
20230801,145600,1876008120,2290,2290,2290,2285,16008
20230801,145500,1839395370,2290,2275,2290,2270,40993
20230801,145400,1745812490,2275,2270,2280,2270,9381
20230801,145300,1724477950,2270,2265,2270,2260,7817
20230801,145200,1706747965,2265,2260,2265,2255,704
20230801,145100,1705156905,2265,2265,2270,2250,1789
20230801,145000,1701109775,2270,2270,2275,2260,1396
20230801,144900,1697938750,2275,2245,2275,2245,9790
20230801,144800,1675775135,2260,2245,2260,2245,27316
20230801,144700,1614266615,2245,2240,2245,2240,401
20230801,144600,1613368370,2245,2240,2245,2240,151
20230801,144500,1613030125,2245,2245,2245,2245,0
20230801,144400,1613030125,2245,2245,2245,2245,1
20230801,144300,1613027880,2245,2240,2245,2240,201
20230801,144200,1612577635,2245,2245,2245,2245,448
20230801,144100,1611571875,2245,2240,2245,2240,645
20230801,144000,1610125350,2245,2245,2245,2245,311
20230801,143900,1609427155,2245,2245,2245,2245,1
20230801,143800,1609424910,2235,2245,2250,2235,521
20230801,143700,1608255225,2245,2245,2245,2245,2000
20230801,143600,1603765225,2245,2245,2245,2235,40
20230801,143500,1603675645,2245,2240,2245,2240,612
20230801,143400,1602304745,2240,2240,2240,2240,4000
20230801,143300,1593344745,2245,2245,2245,2245,0
20230801,143200,1593344745,2245,2240,2245,2230,4051
20230801,143100,1584270025,2230,2235,2240,2230,143
20230801,143000,1583950505,2240,2240,2240,2240,0
20230801,142900,1583950505,2240,2235,2240,2235,1596
20230801,142800,1580383435,2245,2245,2245,2245,0
20230801,142700,1580383435,2245,2245,2245,2235,1566
20230801,142600,1576878780,2245,2235,2245,2235,6191
20230801,142500,1563034175,2240,2240,2240,2240,9
20230801,142400,1563014015,2240,2235,2240,2235,1216
20230801,142300,1560296240,2240,2235,2240,2235,124
20230801,142200,1560019035,2240,2240,2240,2240,100
20230801,142100,1559795035,2240,2235,2240,2235,61
20230801,142000,1559658695,2240,2235,2240,2235,80
20230801,141900,1559479890,2240,2235,2240,2235,12
20230801,141800,1559453065,2240,2245,2245,2240,169
20230801,141700,1559074005,2245,2240,2245,2240,501
20230801,141600,1557951760,2245,2245,2245,2240,133
20230801,141500,1557653830,2245,2245,2245,2240,483
20230801,141400,1556570495,2245,2245,2245,2245,501
20230801,141300,1555445750,2245,2240,2245,2240,801
20230801,141200,1553651505,2245,2240,2245,2235,6713
20230801,141100,1538623370,2245,2240,2245,2240,2920
20230801,141000,1532071425,2245,2245,2245,2245,0
20230801,140900,1532071425,2245,2230,2245,2230,5754
20230801,140800,1519205555,2235,2230,2235,2230,501
20230801,140700,1518088320,2235,2235,2235,2235,1
20230801,140600,1518086085,2235,2235,2235,2225,593
20230801,140500,1516765350,2235,2225,2235,2225,301
20230801,140400,1516095615,2235,2230,2235,2225,3688
20230801,140300,1507876345,2235,2235,2235,2235,1186
20230801,140200,1505225635,2235,2235,2235,2235,889
20230801,140100,1503238720,2235,2235,2240,2235,1002
20230801,140000,1500999240,2240,2240,2240,2230,802
20230801,135900,1499210760,2235,2240,2240,2235,261
20230801,135800,1498626310,2240,2240,2240,2230,1499
20230801,135700,1495271580,2240,2240,2240,2240,0
20230801,135600,1495271580,2240,2240,2240,2240,3
20230801,135500,1495264860,2240,2235,2240,2235,227
20230801,135400,1494757505,2235,2235,2240,2230,554
20230801,135300,1493520420,2235,2235,2235,2230,358
20230801,135200,1492721015,2240,2240,2240,2240,0
20230801,135100,1492721015,2240,2235,2240,2235,2647
20230801,135000,1486804850,2240,2240,2240,2240,0
20230801,134900,1486804850,2240,2230,2245,2230,35
20230801,134800,1486726455,2245,2240,2245,2235,515
20230801,134700,1485574905,2245,2240,2245,2235,1637
20230801,134600,1481909845,2245,2250,2250,2240,1505
20230801,134500,1478532615,2245,2245,2250,2245,4490
20230801,134400,1468452535,2250,2250,2250,2250,0
20230801,134300,1468452535,2250,2245,2250,2245,1000
20230801,134200,1466206285,2250,2240,2250,2235,783
20230801,134100,1464455735,2250,2250,2250,2240,291
20230801,134000,1463803245,2250,2245,2250,2235,4067
20230801,133900,1454678120,2245,2235,2245,2235,63
20230801,133800,1454536795,2245,2240,2245,2240,1999
20230801,133700,1450059025,2245,2245,2245,2245,1
20230801,133600,1450056780,2245,2245,2245,2245,1287
20230801,133500,1447167465,2250,2250,2250,2245,1678
20230801,133400,1443392065,2255,2255,2255,2240,7360
20230801,133300,1426847405,2255,2260,2260,2255,7797
20230801,133200,1409238210,2260,2250,2260,2240,14697
20230801,133100,1376083735,2250,2240,2250,2240,9034
20230801,133000,1355803455,2240,2240,2240,2240,418
20230801,132900,1354867135,2240,2245,2245,2240,2164
20230801,132800,1350017635,2230,2240,2250,2230,2810
20230801,132700,1343715400,2250,2215,2250,2215,11156
20230801,132600,1318732365,2220,2230,2240,2220,2434
20230801,132500,1313298945,2230,2195,2230,2195,15056
20230801,132400,1279903150,2200,2195,2205,2195,650
20230801,132300,1278474760,2205,2210,2210,2200,24905
20230801,132200,1223477035,2220,2210,2220,2210,142
20230801,132100,1223162845,2220,2210,2220,2210,3320
20230801,132000,1215825625,2220,2215,2220,2210,6174
20230801,131900,1202158890,2220,2220,2225,2215,1178
20230801,131800,1199547100,2220,2215,2220,2215,7
20230801,131700,1199531590,2220,2220,2220,2220,1165
20230801,131600,1196945290,2225,2225,2225,2225,0
20230801,131500,1196945290,2225,2225,2225,2220,675
20230801,131400,1195446755,2225,2225,2225,2220,765
20230801,131300,1193748415,2225,2220,2225,2215,899
20230801,131200,1191753595,2225,2225,2225,2215,102
20230801,131100,1191527645,2220,2225,2225,2220,1861
20230801,131000,1187396220,2220,2220,2220,2220,41
20230801,130900,1187305200,2225,2220,2225,2220,505
20230801,130800,1186184095,2225,2220,2225,2220,667
20230801,130700,1184701040,2225,2225,2225,2225,593
20230801,130600,1183381615,2225,2225,2225,2225,33
20230801,130500,1183308190,2225,2225,2225,2225,71
20230801,130400,1183150215,2225,2220,2225,2220,497
20230801,130300,1182046620,2225,2225,2225,2225,0
20230801,130200,1182046620,2225,2215,2225,2215,1276
20230801,130100,1179219820,2225,2220,2225,2220,1014
20230801,130000,1176968710,2220,2215,2220,2215,187
20230801,125900,1176553715,2220,2225,2225,2215,5632
20230801,125800,1164064075,2225,2230,2230,2225,247
20230801,125700,1163514470,2230,2225,2230,2225,67
20230801,125600,1163365390,2225,2230,2230,2225,558
20230801,125500,1162123330,2230,2225,2230,2225,966
20230801,125400,1159973970,2230,2225,2230,2225,111
20230801,125300,1159726445,2230,2225,2230,2220,3627
20230801,125200,1151658960,2225,2225,2230,2225,1888
20230801,125100,1147458045,2230,2230,2230,2225,683
20230801,125000,1145937205,2230,2230,2230,2225,12
20230801,124900,1145910475,2230,2225,2230,2225,3538
20230801,124800,1138038420,2230,2225,2230,2225,47
20230801,124700,1137933680,2230,2230,2230,2230,2
20230801,124600,1137929220,2235,2235,2235,2235,18
20230801,124500,1137888990,2230,2235,2235,2230,2576
20230801,124400,1132144495,2235,2235,2235,2235,0
20230801,124300,1132144495,2235,2235,2235,2230,857
20230801,124200,1130231100,2235,2235,2235,2235,0
20230801,124100,1130231100,2235,2235,2235,2235,0
20230801,124000,1130231100,2235,2235,2235,2235,147
20230801,123900,1129902555,2235,2235,2235,2235,49
20230801,123800,1129793040,2235,2230,2235,2225,573
20230801,123700,1128516485,2230,2230,2230,2230,0
20230801,123600,1128516485,2230,2230,2230,2225,288
20230801,123500,1127874465,2230,2225,2230,2225,804
20230801,123400,1126082045,2230,2230,2230,2230,464
20230801,123300,1125047325,2235,2230,2235,2230,171
20230801,123200,1124665540,2230,2230,2230,2230,400
20230801,123100,1123773540,2230,2225,2235,2225,859
20230801,123000,1121859155,2225,2225,2225,2225,200
20230801,122900,1121414155,2225,2225,2225,2225,7
20230801,122800,1121398580,2225,2220,2225,2220,1352
20230801,122700,1118397125,2225,2220,2225,2220,4693
20230801,122600,1107978400,2225,2225,2225,2220,326
20230801,122500,1107254040,2225,2220,2230,2220,2021
20230801,122400,1102767260,2230,2230,2230,2220,3649
20230801,122300,1094652580,2230,2225,2230,2225,8415
20230801,122200,1075929185,2230,2230,2235,2225,3448
20230801,122100,1068240975,2235,2235,2240,2230,11429
20230801,122000,1042715755,2240,2240,2240,2235,591
20230801,121900,1041394415,2235,2240,2240,2235,1094
20230801,121800,1038948355,2245,2245,2245,2245,0
20230801,121700,1038948355,2245,2235,2245,2235,301
20230801,121600,1038275610,2245,2235,2245,2235,9
20230801,121500,1038255485,2245,2245,2245,2240,834
20230801,121400,1036387150,2245,2245,2245,2245,5
20230801,121300,1036375925,2245,2245,2245,2245,0
20230801,121200,1036375925,2245,2240,2245,2240,21
20230801,121100,1036328880,2250,2250,2250,2250,0
20230801,121000,1036328880,2250,2250,2250,2250,0
20230801,120900,1036328880,2250,2250,2250,2250,3
20230801,120800,1036322130,2250,2245,2250,2240,235
20230801,120700,1035795565,2250,2240,2250,2240,211
20230801,120600,1035322885,2240,2240,2250,2235,1423
20230801,120500,1032135480,2250,2240,2250,2240,658
20230801,120400,1030658990,2250,2250,2250,2240,303
20230801,120300,1029980240,2250,2250,2250,2250,0
20230801,120200,1029980240,2250,2245,2250,2245,202
20230801,120100,1029526745,2245,2235,2245,2235,71
20230801,120000,1029367850,2250,2250,2250,2250,0
20230801,115900,1029367850,2250,2250,2250,2250,101
20230801,115800,1029140600,2250,2250,2250,2240,834
20230801,115700,1027268420,2240,2245,2245,2240,28
20230801,115600,1027205660,2250,2245,2250,2245,1320
20230801,115500,1024242255,2245,2240,2245,2240,1551
20230801,115400,1020767995,2245,2245,2245,2240,1637
20230801,115300,1017095335,2245,2245,2245,2240,108
20230801,115200,1016852915,2245,2240,2245,2240,297
20230801,115100,1016187620,2245,2245,2245,2240,42
20230801,115000,1016093335,2245,2245,2245,2245,0
20230801,114900,1016093335,2245,2245,2245,2240,771
20230801,114800,1014365290,2250,2245,2250,2245,113
20230801,114700,1014111600,2245,2250,2250,2245,1645
20230801,114600,1010417450,2250,2245,2250,2245,1113
20230801,114500,1007916680,2250,2245,2250,2245,219
20230801,114400,1007424465,2250,2250,2250,2250,57
20230801,114300,1007296215,2250,2250,2250,2250,147
20230801,114200,1006965465,2250,2250,2250,2250,525
20230801,114100,1005784215,2250,2245,2250,2245,165
20230801,114000,1005413045,2250,2245,2250,2245,452
20230801,113900,1004396795,2250,2250,2255,2250,152
20230801,113800,1004054790,2255,2255,2255,2255,514
20230801,113700,1002895720,2255,2250,2255,2250,4408
20230801,113600,992977695,2250,2250,2250,2250,17
20230801,113500,992939445,2250,2240,2250,2240,771
20230801,113400,991210845,2245,2245,2250,2245,504
20230801,113300,990079360,2250,2245,2250,2245,7570
20230801,113200,973084705,2250,2250,2250,2250,140
20230801,113100,972769705,2250,2255,2255,2250,1040
20230801,113000,970429620,2260,2250,2260,2250,1068
20230801,112900,968026370,2260,2265,2265,2255,2795
20230801,112800,961719630,2265,2255,2265,2255,1007
20230801,112700,959443785,2270,2265,2270,2255,1045
20230801,112600,957076860,2270,2270,2275,2270,4865
20230801,112500,946033120,2270,2270,2270,2255,1293
20230801,112400,943105185,2270,2265,2270,2265,6069
20230801,112300,929341555,2265,2260,2265,2260,2236
20230801,112200,924288170,2260,2260,2265,2260,76
20230801,112100,924116385,2265,2265,2265,2250,3381
20230801,112000,916491745,2265,2270,2275,2245,20913
20230801,111900,869121070,2270,2245,2270,2245,20378
20230801,111800,823096170,2250,2245,2250,2240,505
20230801,111700,821963775,2250,2250,2250,2245,7
20230801,111600,821948030,2250,2250,2250,2250,105
20230801,111500,821711780,2250,2245,2250,2245,2488
20230801,111400,816125460,2245,2245,2245,2245,459
20230801,111300,815095005,2245,2240,2245,2240,4630
20230801,111200,804723800,2245,2240,2245,2240,262
20230801,111100,804136910,2245,2245,2245,2245,2
20230801,111000,804132420,2245,2240,2245,2240,1552
20230801,110900,800655930,2245,2240,2245,2240,1002
20230801,110800,798411440,2245,2245,2245,2245,733
20230801,110700,796765855,2245,2240,2245,2240,857
20230801,110600,794842640,2245,2245,2250,2240,2007
20230801,110500,790346135,2250,2250,2250,2250,654
20230801,110400,788874635,2250,2240,2250,2240,405
20230801,110300,787967385,2250,2250,2255,2235,6621
20230801,110200,773113790,2250,2245,2250,2235,1931
20230801,110100,768774850,2245,2245,2245,2245,665
20230801,110000,767281925,2245,2230,2250,2230,17875
20230801,105900,727307290,2230,2225,2230,2225,592
20230801,105800,725990080,2230,2230,2230,2225,491
20230801,105700,724897590,2230,2225,2230,2225,501
20230801,105600,723782860,2230,2230,2230,2230,1
20230801,105500,723780630,2230,2230,2230,2230,160
20230801,105400,723423830,2230,2225,2230,2225,111
20230801,105300,723176350,2230,2230,2230,2230,1000
20230801,105200,720946350,2230,2230,2230,2225,1846
20230801,105100,716838280,2230,2230,2230,2230,405
20230801,105000,715935130,2230,2230,2230,2230,0
20230801,104900,715935130,2230,2225,2230,2225,644
20230801,104800,714502225,2230,2230,2230,2230,500
20230801,104700,713387225,2230,2230,2230,2225,57
20230801,104600,713260350,2230,2225,2230,2225,770
20230801,104500,711547045,2235,2220,2235,2220,4223
20230801,104400,702161290,2235,2230,2235,2225,5564
20230801,104300,689777170,2235,2235,2235,2235,81
20230801,104200,689596135,2235,2230,2235,2225,304
20230801,104100,688919535,2235,2235,2235,2235,500
20230801,104000,687802035,2235,2230,2235,2225,3272
20230801,103900,680510465,2235,2235,2240,2235,1461
20230801,103800,677245120,2235,2230,2240,2230,1092
20230801,103700,674809940,2240,2230,2240,2230,1001
20230801,103600,672577700,2240,2230,2240,2230,1107
20230801,103500,670108710,2240,2230,2240,2230,952
20230801,103400,667981030,2240,2240,2240,2240,0
20230801,103300,667981030,2240,2235,2240,2235,832
20230801,103200,666119905,2235,2235,2235,2235,0
20230801,103100,666119905,2235,2230,2235,2230,876
20230801,103000,664162195,2235,2230,2235,2230,171
20230801,102900,663780860,2240,2230,2240,2230,2001
20230801,102800,659318620,2240,2235,2240,2230,3414
20230801,102700,651698085,2240,2240,2240,2240,1089
20230801,102600,649258725,2240,2235,2240,2235,238
20230801,102500,648726790,2240,2235,2240,2235,102
20230801,102400,648498815,2240,2235,2240,2230,57
20230801,102300,648371565,2240,2240,2240,2240,279
20230801,102200,647746605,2240,2230,2240,2230,1475
20230801,102100,644454975,2235,2235,2235,2235,1559
20230801,102000,640970610,2235,2235,2235,2235,22
20230801,101900,640921440,2235,2230,2235,2230,272
20230801,101800,640314870,2230,2230,2230,2225,2120
20230801,101700,635597610,2235,2230,2235,2225,3017
20230801,101600,628883665,2235,2230,2235,2230,321
20230801,101500,628166730,2235,2230,2235,2225,4822
20230801,101400,617434700,2235,2235,2235,2225,864
20230801,101300,615505040,2240,2230,2240,2225,5429
20230801,101200,603404655,2235,2235,2240,2235,8844
20230801,101100,583638310,2240,2235,2240,2235,82
20230801,101000,583455030,2240,2230,2240,2230,437
20230801,100900,582478510,2240,2235,2240,2230,2922
20230801,100800,575954020,2240,2240,2240,2240,118
20230801,100700,575689700,2240,2240,2240,2240,0
20230801,100600,575689700,2240,2240,2240,2240,1001
20230801,100500,573447460,2240,2235,2240,2235,659
20230801,100400,571974590,2240,2235,2240,2235,1069
20230801,100300,569585370,2240,2235,2240,2235,61
20230801,100200,569448775,2240,2250,2250,2235,15179
20230801,100100,535441930,2250,2250,2250,2245,388
20230801,100000,534570180,2250,2240,2255,2240,10023
20230801,095900,512069665,2240,2240,2240,2235,109
20230801,095800,511825980,2240,2235,2240,2235,4755
20230801,095700,501198500,2235,2225,2235,2225,5657
20230801,095600,488592620,2230,2220,2230,2220,465
20230801,095500,487560075,2230,2230,2230,2220,5306
20230801,095400,475777465,2230,2235,2235,2225,1803
20230801,095300,471757260,2235,2230,2235,2230,15
20230801,095200,471723785,2235,2235,2235,2230,2100
20230801,095100,467040710,2235,2230,2235,2230,452
20230801,095000,466032740,2230,2230,2235,2225,1474
20230801,094900,462744720,2235,2235,2235,2225,1130
20230801,094800,460227020,2235,2235,2235,2225,167
20230801,094700,459854525,2235,2220,2235,2220,4513
20230801,094600,449810135,2220,2225,2225,2220,1854
20230801,094500,445693730,2225,2225,2225,2220,603
20230801,094400,444355050,2220,2220,2225,2220,1404
20230801,094300,441238150,2225,2225,2225,2220,861
20230801,094200,439323835,2230,2220,2230,2220,390
20230801,094100,438456110,2225,2230,2230,2225,507
20230801,094000,437326525,2230,2230,2230,2225,939
20230801,093900,435234600,2230,2225,2230,2225,962
20230801,093800,433094125,2225,2220,2225,2220,3590
20230801,093700,425124285,2220,2220,2225,2215,4916
20230801,093600,414210765,2225,2220,2225,2220,1068
20230801,093500,411839780,2225,2225,2225,2220,1235
20230801,093400,409095565,2225,2225,2230,2220,1756
20230801,093300,405189455,2230,2225,2230,2225,183
20230801,093200,404782225,2225,2225,2230,2225,1027
20230801,093100,402493060,2230,2230,2230,2220,1799
20230801,093000,398497525,2230,2230,2235,2230,208
20230801,092900,398033680,2235,2235,2235,2225,644
20230801,092800,396600200,2235,2240,2240,2230,9366
20230801,092700,375713705,2235,2235,2240,2235,1542
20230801,092600,372267220,2235,2240,2240,2225,2950
20230801,092500,365690460,2240,2240,2240,2235,3734
20230801,092400,357336150,2240,2235,2240,2230,5900
20230801,092300,344143455,2235,2220,2235,2220,8743
20230801,092200,324709245,2215,2210,2215,2205,6826
20230801,092100,309611935,2215,2210,2215,2200,1082
20230801,092000,307223055,2210,2200,2215,2200,1490
20230801,091900,303940210,2215,2205,2215,2195,9993
20230801,091800,281956050,2215,2210,2215,2205,2515
20230801,091700,276402610,2215,2220,2220,2210,11767
20230801,091600,250369570,2215,2220,2220,2215,879
20230801,091500,248421495,2220,2230,2230,2215,2423
20230801,091400,243048075,2215,2220,2230,2215,2413
20230801,091300,237692720,2230,2230,2230,2215,543
20230801,091200,236486955,2230,2230,2235,2210,6607
20230801,091100,221822250,2230,2230,2230,2220,1454
20230801,091000,218593970,2230,2230,2240,2225,7815
20230801,090900,201168810,2245,2230,2245,2220,9006
20230801,090800,181096480,2245,2235,2260,2230,10905
20230801,090700,156592145,2240,2230,2240,2230,8336
20230801,090600,137968280,2230,2220,2230,2215,3272
20230801,090500,130690500,2220,2215,2220,2215,1277
20230801,090400,127860250,2215,2205,2215,2200,3655
20230801,090300,119788720,2205,2195,2205,2190,10468
20230801,090200,96825405,2195,2185,2205,2185,3749
20230801,090100,88618920,2195,2210,2210,2185,14438
20230801,090000,56936890,2215,2220,2225,2195,25539