KissMeData/081580/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194000,2008251390,2765,2765,2765,2765,36990
20230801,193900,2008251390,2765,2765,2765,2765,0
20230801,193800,2008251390,2765,2765,2765,2765,0
20230801,193700,2008251390,2765,2765,2765,2765,0
20230801,193600,2008251390,2765,2765,2765,2765,0
20230801,193500,2008251390,2765,2765,2765,2765,0
20230801,193400,2008251390,2765,2765,2765,2765,0
20230801,193300,2008251390,2765,2765,2765,2765,0
20230801,193200,2008251390,2765,2765,2765,2765,0
20230801,193100,2008251390,2765,2765,2765,2765,0
20230801,193000,2008251390,2765,2765,2765,2765,0
20230801,192900,2008251390,2765,2765,2765,2765,0
20230801,192800,2008251390,2765,2765,2765,2765,0
20230801,192700,2008251390,2765,2765,2765,2765,0
20230801,192600,2008251390,2765,2765,2765,2765,0
20230801,192500,2008251390,2765,2765,2765,2765,0
20230801,192400,2008251390,2765,2765,2765,2765,0
20230801,192300,2008251390,2765,2765,2765,2765,0
20230801,192200,2008251390,2765,2765,2765,2765,0
20230801,192100,2008251390,2765,2765,2765,2765,0
20230801,192000,2008251390,2765,2765,2765,2765,0
20230801,191900,2008251390,2765,2765,2765,2765,0
20230801,191800,2008251390,2765,2765,2765,2765,0
20230801,191700,2008251390,2765,2765,2765,2765,0
20230801,191600,2008251390,2765,2765,2765,2765,0
20230801,191500,2008251390,2765,2765,2765,2765,0
20230801,191400,2008251390,2765,2765,2765,2765,0
20230801,191300,2008251390,2765,2765,2765,2765,0
20230801,191200,2008251390,2765,2765,2765,2765,0
20230801,191100,2008251390,2765,2765,2765,2765,0
20230801,191000,2008251390,2765,2765,2765,2765,36990
20230801,190900,2008251390,2765,2765,2765,2765,0
20230801,190800,2008251390,2765,2765,2765,2765,0
20230801,190700,2008251390,2765,2765,2765,2765,0
20230801,190600,2008251390,2765,2765,2765,2765,0
20230801,190500,2008251390,2765,2765,2765,2765,0
20230801,190400,2008251390,2765,2765,2765,2765,0
20230801,190300,2008251390,2765,2765,2765,2765,0
20230801,190200,2008251390,2765,2765,2765,2765,0
20230801,190100,2008251390,2765,2765,2765,2765,0
20230801,190000,2008251390,2765,2765,2765,2765,0
20230801,185900,2008251390,2765,2765,2765,2765,0
20230801,185800,2008251390,2765,2765,2765,2765,0
20230801,185700,2008251390,2765,2765,2765,2765,0
20230801,185600,2008251390,2765,2765,2765,2765,0
20230801,185500,2008251390,2765,2765,2765,2765,0
20230801,185400,2008251390,2765,2765,2765,2765,0
20230801,185300,2008251390,2765,2765,2765,2765,0
20230801,185200,2008251390,2765,2765,2765,2765,0
20230801,185100,2008251390,2765,2765,2765,2765,0
20230801,185000,2008251390,2765,2765,2765,2765,0
20230801,184900,2008251390,2765,2765,2765,2765,0
20230801,184800,2008251390,2765,2765,2765,2765,0
20230801,184700,2008251390,2765,2765,2765,2765,0
20230801,184600,2008251390,2765,2765,2765,2765,0
20230801,184500,2008251390,2765,2765,2765,2765,0
20230801,184400,2008251390,2765,2765,2765,2765,0
20230801,184300,2008251390,2765,2765,2765,2765,0
20230801,184200,2008251390,2765,2765,2765,2765,0
20230801,184100,2008251390,2765,2765,2765,2765,0
20230801,184000,2008251390,2765,2765,2765,2765,36990
20230801,183900,2008251390,2765,2765,2765,2765,0
20230801,183800,2008251390,2765,2765,2765,2765,0
20230801,183700,2008251390,2765,2765,2765,2765,0
20230801,183600,2008251390,2765,2765,2765,2765,0
20230801,183500,2008251390,2765,2765,2765,2765,0
20230801,183400,2008251390,2765,2765,2765,2765,0
20230801,183300,2008251390,2765,2765,2765,2765,0
20230801,183200,2008251390,2765,2765,2765,2765,0
20230801,183100,2008251390,2765,2765,2765,2765,0
20230801,183000,2008251390,2765,2765,2765,2765,0
20230801,182900,2008251390,2765,2765,2765,2765,0
20230801,182800,2008251390,2765,2765,2765,2765,0
20230801,182700,2008251390,2765,2765,2765,2765,0
20230801,182600,2008251390,2765,2765,2765,2765,0
20230801,182500,2008251390,2765,2765,2765,2765,0
20230801,182400,2008251390,2765,2765,2765,2765,0
20230801,182300,2008251390,2765,2765,2765,2765,0
20230801,182200,2008251390,2765,2765,2765,2765,0
20230801,182100,2008251390,2765,2765,2765,2765,0
20230801,182000,2008251390,2765,2765,2765,2765,0
20230801,181900,2008251390,2765,2765,2765,2765,0
20230801,181800,2008251390,2765,2765,2765,2765,0
20230801,181700,2008251390,2765,2765,2765,2765,0
20230801,181600,2008251390,2765,2765,2765,2765,0
20230801,181500,2008251390,2765,2765,2765,2765,0
20230801,181400,2008251390,2765,2765,2765,2765,0
20230801,181300,2008251390,2765,2765,2765,2765,0
20230801,181200,2008251390,2765,2765,2765,2765,0
20230801,181100,2008251390,2765,2765,2765,2765,0
20230801,181000,2008251390,2765,2765,2765,2765,36990
20230801,180900,2008251390,2765,2765,2765,2765,0
20230801,180800,2008251390,2765,2765,2765,2765,0
20230801,180700,2008251390,2765,2765,2765,2765,0
20230801,180600,2008251390,2765,2765,2765,2765,0
20230801,180500,2008251390,2765,2765,2765,2765,0
20230801,180400,2008251390,2765,2765,2765,2765,0
20230801,180300,2008251390,2765,2765,2765,2765,0
20230801,180200,2008251390,2765,2765,2765,2765,0
20230801,180100,2008251390,2765,2765,2765,2765,0
20230801,180000,2008251390,2765,2765,2765,2765,0
20230801,175900,2008251390,2765,2765,2765,2765,0
20230801,175800,2008251390,2765,2765,2765,2765,0
20230801,175700,2008251390,2765,2765,2765,2765,0
20230801,175600,2008251390,2765,2765,2765,2765,0
20230801,175500,2008251390,2765,2765,2765,2765,0
20230801,175400,2008251390,2765,2765,2765,2765,0
20230801,175300,2008251390,2765,2765,2765,2765,0
20230801,175200,2008251390,2765,2765,2765,2765,0
20230801,175100,2008251390,2765,2765,2765,2765,0
20230801,175000,2008251390,2765,2765,2765,2765,0
20230801,174900,2008251390,2765,2765,2765,2765,0
20230801,174800,2008251390,2765,2765,2765,2765,0
20230801,174700,2008251390,2765,2765,2765,2765,0
20230801,174600,2008251390,2765,2765,2765,2765,0
20230801,174500,2008251390,2765,2765,2765,2765,0
20230801,174400,2008251390,2765,2765,2765,2765,0
20230801,174300,2008251390,2765,2765,2765,2765,0
20230801,174200,2008251390,2765,2765,2765,2765,0
20230801,174100,2008251390,2765,2765,2765,2765,0
20230801,174000,2008251390,2765,2765,2765,2765,36990
20230801,173900,2008251390,2765,2765,2765,2765,0
20230801,173800,2008251390,2765,2765,2765,2765,0
20230801,173700,2008251390,2765,2765,2765,2765,0
20230801,173600,2008251390,2765,2765,2765,2765,0
20230801,173500,2008251390,2765,2765,2765,2765,0
20230801,173400,2008251390,2765,2765,2765,2765,0
20230801,173300,2008251390,2765,2765,2765,2765,0
20230801,173200,2008251390,2765,2765,2765,2765,0
20230801,173100,2008251390,2765,2765,2765,2765,0
20230801,173000,2008251390,2765,2765,2765,2765,0
20230801,172900,2008251390,2765,2765,2765,2765,0
20230801,172800,2008251390,2765,2765,2765,2765,0
20230801,172700,2008251390,2765,2765,2765,2765,0
20230801,172600,2008251390,2765,2765,2765,2765,0
20230801,172500,2008251390,2765,2765,2765,2765,0
20230801,172400,2008251390,2765,2765,2765,2765,0
20230801,172300,2008251390,2765,2765,2765,2765,0
20230801,172200,2008251390,2765,2765,2765,2765,0
20230801,172100,2008251390,2765,2765,2765,2765,0
20230801,172000,2008251390,2765,2765,2765,2765,0
20230801,171900,2008251390,2765,2765,2765,2765,0
20230801,171800,2008251390,2765,2765,2765,2765,0
20230801,171700,2008251390,2765,2765,2765,2765,0
20230801,171600,2008251390,2765,2765,2765,2765,0
20230801,171500,2008251390,2765,2765,2765,2765,0
20230801,171400,2008251390,2765,2765,2765,2765,0
20230801,171300,2008251390,2765,2765,2765,2765,0
20230801,171200,2008251390,2765,2765,2765,2765,0
20230801,171100,2008251390,2765,2765,2765,2765,0
20230801,171000,2008251390,2765,2765,2765,2765,36990
20230801,170900,2008251390,2765,2765,2765,2765,0
20230801,170800,2008251390,2765,2765,2765,2765,0
20230801,170700,2008251390,2765,2765,2765,2765,0
20230801,170600,2008251390,2765,2765,2765,2765,0
20230801,170500,2008251390,2765,2765,2765,2765,0
20230801,170400,2008251390,2765,2765,2765,2765,0
20230801,170300,2008251390,2765,2765,2765,2765,0
20230801,170200,2008251390,2765,2765,2765,2765,0
20230801,170100,2008251390,2765,2765,2765,2765,0
20230801,170000,2008251390,2765,2765,2765,2765,0
20230801,165900,2008251390,2765,2765,2765,2765,0
20230801,165800,2008251390,2765,2765,2765,2765,0
20230801,165700,2008251390,2765,2765,2765,2765,0
20230801,165600,2008251390,2765,2765,2765,2765,0
20230801,165500,2008251390,2765,2765,2765,2765,0
20230801,165400,2008251390,2765,2765,2765,2765,0
20230801,165300,2008251390,2765,2765,2765,2765,0
20230801,165200,2008251390,2765,2765,2765,2765,0
20230801,165100,2008251390,2765,2765,2765,2765,0
20230801,165000,2008251390,2765,2765,2765,2765,0
20230801,164900,2008251390,2765,2765,2765,2765,0
20230801,164800,2008251390,2765,2765,2765,2765,0
20230801,164700,2008251390,2765,2765,2765,2765,0
20230801,164600,2008251390,2765,2765,2765,2765,0
20230801,164500,2008251390,2765,2765,2765,2765,0
20230801,164400,2008251390,2765,2765,2765,2765,0
20230801,164300,2008251390,2765,2765,2765,2765,0
20230801,164200,2008251390,2765,2765,2765,2765,0
20230801,164100,2008251390,2765,2765,2765,2765,0
20230801,164000,2008251390,2765,2765,2765,2765,36990
20230801,163900,2008251390,2765,2765,2765,2765,0
20230801,163800,2008251390,2765,2765,2765,2765,0
20230801,163700,2008251390,2765,2765,2765,2765,0
20230801,163600,2008251390,2765,2765,2765,2765,0
20230801,163500,2008251390,2765,2765,2765,2765,0
20230801,163400,2008251390,2765,2765,2765,2765,0
20230801,163300,2008251390,2765,2765,2765,2765,0
20230801,163200,2008251390,2765,2765,2765,2765,0
20230801,163100,2008251390,2765,2765,2765,2765,0
20230801,163000,2008251390,2765,2765,2765,2765,0
20230801,162900,2008251390,2765,2765,2765,2765,0
20230801,162800,2008251390,2765,2765,2765,2765,0
20230801,162700,2008251390,2765,2765,2765,2765,0
20230801,162600,2008251390,2765,2765,2765,2765,0
20230801,162500,2008251390,2765,2765,2765,2765,0
20230801,162400,2008251390,2765,2765,2765,2765,0
20230801,162300,2008251390,2765,2765,2765,2765,0
20230801,162200,2008251390,2765,2765,2765,2765,0
20230801,162100,2008251390,2765,2765,2765,2765,0
20230801,162000,2008251390,2765,2765,2765,2765,0
20230801,161900,2008251390,2765,2765,2765,2765,0
20230801,161800,2008251390,2765,2765,2765,2765,0
20230801,161700,2008251390,2765,2765,2765,2765,0
20230801,161600,2008251390,2765,2765,2765,2765,0
20230801,161500,2008251390,2765,2765,2765,2765,0
20230801,161400,2008251390,2765,2765,2765,2765,0
20230801,161300,2008251390,2765,2765,2765,2765,0
20230801,161200,2008251390,2765,2765,2765,2765,0
20230801,161100,2008251390,2765,2765,2765,2765,0
20230801,161000,2008251390,2765,2765,2765,2765,36990
20230801,160900,2008251390,2765,2765,2765,2765,0
20230801,160800,2008251390,2765,2765,2765,2765,0
20230801,160700,2008251390,2765,2765,2765,2765,0
20230801,160600,2008251390,2765,2765,2765,2765,0
20230801,160500,2008251390,2765,2765,2765,2765,0
20230801,160400,2008251390,2765,2765,2765,2765,0
20230801,160300,2008251390,2765,2765,2765,2765,0
20230801,160200,2008251390,2765,2765,2765,2765,0
20230801,160100,2008251390,2765,2765,2765,2765,0
20230801,160000,2008251390,2765,2765,2765,2765,0
20230801,155900,2008251390,2765,2765,2765,2765,0
20230801,155800,2008251390,2765,2765,2765,2765,0
20230801,155700,2008251390,2765,2765,2765,2765,0
20230801,155600,2008251390,2765,2765,2765,2765,0
20230801,155500,2008251390,2765,2765,2765,2765,0
20230801,155400,2008251390,2765,2765,2765,2765,0
20230801,155300,2008251390,2765,2765,2765,2765,0
20230801,155200,2008251390,2765,2765,2765,2765,0
20230801,155100,2008251390,2765,2765,2765,2765,0
20230801,155000,2008251390,2765,2765,2765,2765,0
20230801,154900,2008251390,2765,2765,2765,2765,0
20230801,154800,2008251390,2765,2765,2765,2765,0
20230801,154700,2008251390,2765,2765,2765,2765,0
20230801,154600,2008251390,2765,2765,2765,2765,0
20230801,154500,2008251390,2765,2765,2765,2765,0
20230801,154400,2008251390,2765,2765,2765,2765,0
20230801,154300,2008251390,2765,2765,2765,2765,0
20230801,154200,2008251390,2765,2765,2765,2765,0
20230801,154100,2008251390,2765,2765,2765,2765,0
20230801,154000,2008251390,2765,2765,2765,2765,36990
20230801,153900,2008251390,2765,2765,2765,2765,0
20230801,153800,2008251390,2765,2765,2765,2765,0
20230801,153700,2008251390,2765,2765,2765,2765,0
20230801,153600,2008251390,2765,2765,2765,2765,0
20230801,153500,2008251390,2765,2765,2765,2765,0
20230801,153400,2008251390,2765,2765,2765,2765,0
20230801,153300,2008251390,2765,2765,2765,2765,0
20230801,153200,2008251390,2765,2765,2765,2765,0
20230801,153100,2008251390,2765,2765,2765,2765,0
20230801,153000,2008251390,2765,2765,2765,2765,36990
20230801,152900,1905974040,2800,2800,2800,2800,0
20230801,152800,1905974040,2800,2800,2800,2800,0
20230801,152700,1905974040,2800,2800,2800,2800,0
20230801,152600,1905974040,2800,2800,2800,2800,0
20230801,152500,1905974040,2800,2800,2800,2800,0
20230801,152400,1905974040,2800,2800,2800,2800,0
20230801,152300,1905974040,2800,2800,2800,2800,0
20230801,152200,1905974040,2800,2800,2800,2800,0
20230801,152100,1905974040,2800,2800,2800,2800,0
20230801,152000,1905974040,2800,2800,2800,2800,0
20230801,151900,1905974040,2800,2795,2800,2770,16919
20230801,151800,1858915130,2795,2800,2800,2795,628
20230801,151700,1857157480,2800,2800,2800,2800,734
20230801,151600,1855102280,2800,2790,2800,2785,1784
20230801,151500,1850124860,2790,2785,2790,2785,2344
20230801,151400,1843593160,2785,2785,2785,2785,0
20230801,151300,1843593160,2785,2785,2790,2785,90
20230801,151200,1843342465,2785,2790,2790,2785,219
20230801,151100,1842732455,2785,2785,2790,2785,353
20230801,151000,1841749295,2785,2790,2790,2785,193
20230801,150900,1841211410,2790,2785,2790,2785,2110
20230801,150800,1835334530,2790,2790,2795,2785,3118
20230801,150700,1826639845,2790,2790,2790,2790,85
20230801,150600,1826402695,2790,2790,2795,2790,1254
20230801,150500,1822903925,2790,2795,2795,2790,446
20230801,150400,1821658035,2795,2795,2795,2790,741
20230801,150300,1819590120,2790,2795,2795,2790,426
20230801,150200,1818400380,2795,2790,2795,2790,485
20230801,150100,1817046855,2790,2795,2795,2790,688
20230801,150000,1815125290,2795,2800,2800,2795,510
20230801,145900,1813699660,2800,2790,2800,2790,2255
20230801,145800,1807390905,2790,2800,2800,2790,1050
20230801,145700,1804454815,2800,2800,2800,2795,9
20230801,145600,1804429620,2790,2790,2790,2785,3938
20230801,145500,1793448450,2785,2785,2785,2785,2147
20230801,145400,1787469055,2785,2780,2785,2780,2215
20230801,145300,1781311305,2780,2780,2780,2780,24
20230801,145200,1781244585,2780,2780,2780,2780,10
20230801,145100,1781216785,2775,2780,2780,2775,867
20230801,145000,1778806550,2780,2775,2780,2770,635
20230801,144900,1777044300,2775,2775,2775,2770,1211
20230801,144800,1773683830,2775,2780,2780,2775,242
20230801,144700,1773012225,2775,2775,2780,2775,3252
20230801,144600,1763987915,2785,2775,2785,2770,1083
20230801,144500,1760987215,2775,2775,2775,2775,2091
20230801,144400,1755184690,2775,2780,2785,2775,2497
20230801,144300,1748254165,2780,2780,2780,2780,833
20230801,144200,1745938425,2785,2785,2785,2785,24
20230801,144100,1745871585,2785,2785,2785,2785,0
20230801,144000,1745871585,2785,2780,2785,2780,110
20230801,143900,1745565775,2780,2785,2785,2775,632
20230801,143800,1743810480,2785,2775,2785,2775,733
20230801,143700,1741774120,2775,2770,2775,2770,415
20230801,143600,1740623950,2770,2770,2775,2765,369
20230801,143500,1739602990,2775,2775,2775,2770,20
20230801,143400,1739547495,2775,2780,2780,2770,155
20230801,143300,1739118035,2780,2780,2785,2780,547
20230801,143200,1737597370,2775,2775,2785,2775,191
20230801,143100,1737067090,2785,2780,2785,2775,99
20230801,143000,1736791890,2780,2780,2780,2780,5
20230801,142900,1736777990,2780,2780,2780,2780,9
20230801,142800,1736752970,2770,2780,2780,2770,5
20230801,142700,1736739110,2780,2780,2780,2780,11
20230801,142600,1736708530,2780,2780,2780,2780,1
20230801,142500,1736705750,2780,2765,2780,2765,2972
20230801,142400,1728475290,2770,2770,2770,2770,2003
20230801,142300,1722926980,2770,2770,2770,2770,385
20230801,142200,1721860530,2760,2770,2770,2760,819
20230801,142100,1719592100,2770,2770,2770,2770,60
20230801,142000,1719425900,2770,2765,2770,2765,333
20230801,141900,1718505140,2770,2765,2770,2760,871
20230801,141800,1716096840,2765,2765,2765,2760,321
20230801,141700,1715210775,2765,2765,2765,2760,692
20230801,141600,1713297895,2765,2765,2765,2755,1962
20230801,141500,1707889155,2760,2765,2765,2760,65
20230801,141400,1707709750,2765,2765,2765,2760,582
20230801,141300,1706100620,2765,2765,2765,2765,1390
20230801,141200,1702257270,2760,2765,2765,2760,104
20230801,141100,1701969725,2765,2765,2765,2765,1
20230801,141000,1701966960,2760,2770,2770,2760,2077
20230801,140900,1696234050,2770,2760,2770,2760,362
20230801,140800,1695234720,2770,2770,2770,2760,318
20230801,140700,1694356530,2760,2770,2770,2760,783
20230801,140600,1692191705,2765,2775,2775,2765,602
20230801,140500,1690526660,2775,2775,2775,2775,28
20230801,140400,1690448960,2775,2775,2775,2775,21
20230801,140300,1690390685,2775,2775,2775,2765,61
20230801,140200,1690221450,2775,2775,2775,2765,1171
20230801,140100,1686979360,2770,2765,2775,2765,396
20230801,140000,1685882480,2765,2775,2775,2765,125
20230801,135900,1685536845,2775,2765,2775,2760,952
20230801,135800,1682904105,2775,2760,2775,2755,1561
20230801,135700,1678594055,2760,2780,2780,2755,10462
20230801,135600,1649690400,2780,2780,2780,2775,755
20230801,135500,1647595200,2780,2785,2785,2780,750
20230801,135400,1645508395,2785,2780,2785,2780,46
20230801,135300,1645380500,2785,2785,2785,2780,53
20230801,135200,1645233130,2785,2780,2785,2775,43
20230801,135100,1645113730,2785,2775,2785,2775,611
20230801,135000,1643417095,2775,2775,2780,2770,3052
20230801,134900,1634954855,2775,2785,2790,2775,2021
20230801,134800,1629341585,2790,2780,2790,2780,1056
20230801,134700,1626405885,2780,2780,2790,2780,2808
20230801,134600,1618599110,2780,2795,2795,2780,21438
20230801,134500,1558833250,2795,2795,2795,2795,183
20230801,134400,1558321765,2795,2795,2800,2790,5575
20230801,134300,1542747905,2800,2800,2805,2800,8471
20230801,134200,1519028020,2805,2805,2805,2805,1180
20230801,134100,1515718120,2810,2810,2810,2810,133
20230801,134000,1515344390,2810,2805,2810,2800,316
20230801,133900,1514457515,2800,2800,2805,2800,1037
20230801,133800,1511551515,2800,2800,2800,2800,600
20230801,133700,1509871515,2805,2805,2805,2805,3709
20230801,133600,1499467770,2805,2810,2810,2805,1313
20230801,133500,1495784800,2805,2810,2810,2805,837
20230801,133400,1493434395,2810,2815,2815,2810,2314
20230801,133300,1486930985,2815,2820,2820,2815,281
20230801,133200,1486139795,2820,2815,2820,2815,265
20230801,133100,1485393810,2815,2810,2815,2810,465
20230801,133000,1484087035,2815,2815,2815,2815,26
20230801,132900,1484013845,2815,2810,2815,2810,1422
20230801,132800,1480017875,2810,2810,2815,2810,837
20230801,132700,1477665680,2815,2815,2815,2815,304
20230801,132600,1476809920,2815,2810,2815,2810,431
20230801,132500,1475597770,2810,2810,2815,2810,1757
20230801,132400,1470659370,2810,2815,2815,2810,4169
20230801,132300,1458939220,2815,2820,2820,2810,2967
20230801,132200,1450587360,2820,2820,2820,2815,224
20230801,132100,1449956270,2820,2815,2820,2815,708
20230801,132000,1447960015,2820,2815,2820,2815,1166
20230801,131900,1444672555,2815,2820,2820,2815,393
20230801,131800,1443565755,2820,2820,2820,2820,1991
20230801,131700,1437951135,2825,2820,2825,2820,836
20230801,131600,1435593610,2820,2825,2825,2820,65
20230801,131500,1435410285,2825,2820,2825,2820,44
20230801,131400,1435286195,2825,2830,2830,2825,2678
20230801,131300,1427720645,2830,2830,2835,2830,375
20230801,131200,1426659390,2830,2830,2830,2830,112
20230801,131100,1426342430,2830,2830,2830,2830,6
20230801,131000,1426325450,2830,2830,2830,2825,1363
20230801,130900,1422468225,2825,2830,2830,2825,7
20230801,130800,1422448440,2830,2830,2830,2830,0
20230801,130700,1422448440,2830,2830,2830,2830,1330
20230801,130600,1418684540,2825,2835,2835,2825,9
20230801,130500,1418659075,2825,2830,2830,2825,305
20230801,130400,1417796425,2835,2835,2835,2835,200
20230801,130300,1417229425,2835,2825,2835,2825,212
20230801,130200,1416629465,2830,2835,2835,2830,417
20230801,130100,1415448315,2840,2840,2840,2840,100
20230801,130000,1415164315,2840,2830,2840,2830,500
20230801,125900,1413746790,2830,2830,2830,2830,249
20230801,125800,1413042120,2830,2830,2830,2830,1199
20230801,125700,1409648950,2830,2830,2830,2830,828
20230801,125600,1407305710,2830,2830,2835,2830,203
20230801,125500,1406731215,2830,2825,2830,2825,1110
20230801,125400,1403589940,2825,2830,2830,2825,335
20230801,125300,1402641895,2830,2830,2830,2830,904
20230801,125200,1400083575,2825,2825,2825,2825,14
20230801,125100,1400044025,2825,2825,2825,2825,26
20230801,125000,1399970575,2830,2825,2830,2825,421
20230801,124900,1398781145,2825,2825,2825,2825,500
20230801,124800,1397368645,2830,2830,2830,2820,204
20230801,124700,1396793325,2830,2820,2830,2820,181
20230801,124600,1396282855,2820,2820,2820,2820,141
20230801,124500,1395885235,2820,2820,2820,2820,56
20230801,124400,1395727315,2820,2825,2825,2820,1734
20230801,124300,1390835030,2830,2830,2830,2830,165
20230801,124200,1390368080,2830,2830,2830,2830,330
20230801,124100,1389434180,2825,2825,2825,2825,56
20230801,124000,1389275980,2825,2830,2830,2825,1002
20230801,123900,1386442820,2830,2830,2830,2830,10
20230801,123800,1386414520,2835,2825,2835,2825,11
20230801,123700,1386383375,2835,2830,2835,2830,1031
20230801,123600,1383465530,2840,2835,2840,2835,39
20230801,123500,1383354960,2835,2835,2835,2830,1170
20230801,123400,1380038025,2835,2835,2835,2835,52
20230801,123300,1379890605,2830,2840,2840,2830,1221
20230801,123200,1376429995,2840,2840,2840,2840,19
20230801,123100,1376376035,2840,2840,2840,2840,0
20230801,123000,1376376035,2840,2840,2840,2840,415
20230801,122900,1375197435,2840,2835,2845,2835,102
20230801,122800,1374907635,2845,2835,2845,2835,6
20230801,122700,1374890615,2845,2840,2845,2840,3015
20230801,122600,1366327940,2840,2845,2845,2840,768
20230801,122500,1364143120,2845,2840,2845,2840,623
20230801,122400,1362371685,2840,2835,2840,2835,908
20230801,122300,1359793965,2840,2830,2840,2830,1817
20230801,122200,1354646050,2830,2830,2830,2830,0
20230801,122100,1354646050,2830,2830,2830,2825,142
20230801,122000,1354244250,2825,2825,2825,2825,0
20230801,121900,1354244250,2825,2835,2835,2825,586
20230801,121800,1352588770,2835,2835,2835,2835,20
20230801,121700,1352532070,2835,2825,2835,2825,74
20230801,121600,1352322320,2835,2840,2840,2830,1646
20230801,121500,1347654895,2835,2835,2835,2835,284
20230801,121400,1346849755,2835,2830,2835,2830,43
20230801,121300,1346727855,2830,2820,2830,2820,327
20230801,121200,1345804905,2820,2825,2825,2820,114
20230801,121100,1345482865,2820,2820,2820,2820,843
20230801,121000,1343105605,2820,2815,2820,2815,574
20230801,120900,1341488795,2815,2815,2815,2815,138
20230801,120800,1341100325,2815,2815,2815,2815,67
20230801,120700,1340911720,2820,2820,2820,2820,50
20230801,120600,1340770720,2820,2815,2820,2815,62
20230801,120500,1340595940,2820,2820,2820,2820,2178
20230801,120400,1334453980,2825,2825,2825,2825,26
20230801,120300,1334380530,2825,2825,2825,2825,0
20230801,120200,1334380530,2825,2825,2825,2825,173
20230801,120100,1333891805,2825,2825,2825,2825,717
20230801,120000,1331866280,2825,2825,2825,2825,67
20230801,115900,1331677005,2825,2830,2830,2825,1195
20230801,115800,1328295415,2835,2835,2835,2835,280
20230801,115700,1327501615,2835,2830,2835,2830,57
20230801,115600,1327340280,2830,2830,2840,2830,120
20230801,115500,1326999890,2840,2820,2840,2820,765
20230801,115400,1324842560,2820,2820,2820,2820,0
20230801,115300,1324842560,2820,2815,2820,2815,6
20230801,115200,1324825645,2815,2815,2815,2815,610
20230801,115100,1323108495,2810,2815,2820,2810,497
20230801,115000,1321710710,2810,2810,2815,2810,343
20230801,114900,1320745180,2815,2815,2815,2815,643
20230801,114800,1318935135,2820,2815,2820,2815,15
20230801,114700,1318892905,2815,2810,2815,2810,286
20230801,114600,1318087995,2815,2815,2815,2815,151
20230801,114500,1317662930,2815,2815,2815,2815,209
20230801,114400,1317074595,2815,2815,2815,2815,121
20230801,114300,1316733980,2810,2815,2815,2810,29
20230801,114200,1316652480,2815,2815,2820,2815,1183
20230801,114100,1313320660,2815,2815,2815,2815,52
20230801,114000,1313174280,2810,2810,2810,2810,3159
20230801,113900,1304297490,2815,2815,2815,2815,54
20230801,113800,1304145480,2815,2815,2815,2815,1500
20230801,113700,1299922980,2815,2815,2815,2815,279
20230801,113600,1299137595,2815,2815,2815,2815,694
20230801,113500,1297183985,2820,2820,2820,2820,22
20230801,113400,1297121945,2820,2820,2820,2820,29
20230801,113300,1297040165,2815,2815,2815,2815,0
20230801,113200,1297040165,2815,2815,2815,2815,752
20230801,113100,1294923285,2820,2820,2820,2820,264
20230801,113000,1294178805,2820,2820,2820,2820,51
20230801,112900,1294034985,2820,2820,2820,2815,816
20230801,112800,1291734655,2815,2815,2815,2815,2712
20230801,112700,1284100375,2815,2810,2815,2805,284
20230801,112600,1283302220,2810,2805,2810,2805,440
20230801,112500,1282066470,2805,2810,2810,2800,4155
20230801,112400,1270425640,2810,2810,2810,2810,5
20230801,112300,1270411590,2810,2805,2810,2805,371
20230801,112200,1269370685,2810,2810,2810,2810,2397
20230801,112100,1262635115,2805,2805,2810,2805,764
20230801,112000,1260492090,2805,2810,2810,2805,1489
20230801,111900,1256311505,2815,2810,2815,2810,2
20230801,111800,1256305880,2810,2810,2810,2810,260
20230801,111700,1255575280,2805,2810,2815,2805,8150
20230801,111600,1232702490,2810,2815,2815,2810,492
20230801,111500,1231318920,2815,2815,2815,2815,1003
20230801,111400,1228495475,2815,2815,2815,2815,903
20230801,111300,1225953530,2820,2820,2820,2820,91
20230801,111200,1225696910,2820,2820,2820,2820,1
20230801,111100,1225694090,2820,2815,2820,2815,7460
20230801,111000,1204693290,2815,2815,2820,2815,434
20230801,110900,1203471570,2815,2815,2815,2810,3344
20230801,110800,1194063700,2815,2825,2825,2815,725
20230801,110700,1192021825,2815,2815,2825,2815,1930
20230801,110600,1186588815,2815,2820,2820,2815,1483
20230801,110500,1182406880,2820,2820,2820,2820,1210
20230801,110400,1178994680,2820,2820,2820,2820,1313
20230801,110300,1175292020,2820,2825,2825,2820,51
20230801,110200,1175148175,2830,2830,2830,2830,14
20230801,110100,1175108555,2820,2825,2825,2820,3876
20230801,110000,1164172765,2825,2830,2835,2825,266
20230801,105900,1163420275,2830,2830,2830,2830,1329
20230801,105800,1159659205,2830,2830,2830,2830,36
20230801,105700,1159557325,2830,2825,2830,2825,341
20230801,105600,1158593965,2825,2825,2825,2825,594
20230801,105500,1156915915,2830,2825,2830,2825,623
20230801,105400,1155155935,2825,2820,2825,2820,1250
20230801,105300,1151625685,2820,2825,2825,2820,1485
20230801,105200,1147431260,2830,2845,2845,2830,2199
20230801,105100,1141194255,2845,2845,2845,2845,5
20230801,105000,1141180030,2850,2845,2850,2845,100
20230801,104900,1140895190,2845,2845,2845,2845,927
20230801,104800,1138257875,2845,2845,2845,2845,0
20230801,104700,1138257875,2845,2845,2845,2845,21
20230801,104600,1138198130,2850,2845,2850,2845,252
20230801,104500,1137481135,2845,2850,2850,2845,300
20230801,104400,1136627135,2850,2845,2850,2845,101
20230801,104300,1136339785,2840,2840,2840,2840,104
20230801,104200,1136044425,2850,2840,2850,2840,174
20230801,104100,1135550145,2850,2850,2850,2850,5
20230801,104000,1135535895,2840,2850,2850,2835,444
20230801,103900,1134272805,2850,2845,2850,2845,1307
20230801,103800,1130549390,2850,2850,2850,2850,953
20230801,103700,1127833340,2850,2850,2850,2850,927
20230801,103600,1125191390,2850,2845,2850,2845,28
20230801,103500,1125111630,2840,2840,2845,2840,289
20230801,103400,1124290770,2830,2835,2835,2825,1922
20230801,103300,1118849940,2835,2835,2835,2835,151
20230801,103200,1118421855,2830,2835,2840,2830,2820
20230801,103100,1110426975,2835,2835,2845,2835,317
20230801,103000,1109525230,2835,2845,2845,2835,1697
20230801,102900,1104706935,2845,2850,2850,2845,302
20230801,102800,1103847740,2845,2850,2850,2845,4588
20230801,102700,1090790270,2850,2850,2850,2850,1065
20230801,102600,1087755020,2850,2850,2855,2850,2989
20230801,102500,1079236215,2855,2855,2855,2855,2
20230801,102400,1079230505,2855,2850,2855,2850,526
20230801,102300,1077730265,2845,2850,2850,2845,257
20230801,102200,1076997830,2850,2845,2850,2845,1884
20230801,102100,1071633720,2845,2840,2845,2840,1763
20230801,102000,1066626730,2840,2835,2840,2835,585
20230801,101900,1064965350,2830,2840,2840,2830,29
20230801,101800,1064883040,2830,2830,2830,2830,400
20230801,101700,1063751040,2830,2830,2835,2830,844
20230801,101600,1061360020,2830,2830,2830,2830,0
20230801,101500,1061360020,2830,2815,2830,2815,1077
20230801,101400,1058325605,2815,2820,2820,2815,1425
20230801,101300,1054309375,2820,2820,2820,2815,551
20230801,101200,1052756555,2820,2825,2825,2820,2635
20230801,101100,1045323305,2825,2830,2830,2825,919
20230801,101000,1042724585,2830,2825,2830,2825,947
20230801,100900,1040048310,2825,2830,2830,2825,1646
20230801,100800,1035396620,2830,2835,2835,2830,5081
20230801,100700,1021017135,2840,2830,2840,2830,1622
20230801,100600,1016423805,2830,2845,2845,2830,1601
20230801,100500,1011889725,2835,2840,2850,2835,831
20230801,100400,1009530110,2840,2835,2845,2835,456
20230801,100300,1008236705,2830,2835,2835,2830,2354
20230801,100200,1001573120,2830,2835,2845,2830,2063
20230801,100100,995724475,2840,2840,2845,2835,1614
20230801,100000,991147600,2845,2840,2855,2840,4233
20230801,095900,979104665,2840,2835,2860,2835,4976
20230801,095800,964955165,2830,2830,2835,2820,6648
20230801,095700,946157070,2830,2835,2835,2825,7732
20230801,095600,924306470,2835,2830,2845,2825,3339
20230801,095500,914866600,2830,2830,2845,2830,3932
20230801,095400,903737530,2845,2845,2845,2810,11608
20230801,095300,870968555,2845,2850,2860,2830,6697
20230801,095200,851965325,2850,2850,2850,2850,1972
20230801,095100,846345125,2850,2855,2860,2850,546
20230801,095000,844786540,2855,2830,2860,2820,8639
20230801,094900,820304935,2835,2845,2845,2825,10340
20230801,094800,791013585,2845,2855,2855,2845,33618
20230801,094700,695206035,2860,2860,2860,2855,2635
20230801,094600,687681000,2855,2860,2860,2855,2923
20230801,094500,679322715,2865,2865,2865,2865,1842
20230801,094400,674045385,2865,2865,2865,2865,450
20230801,094300,672756135,2870,2865,2870,2865,797
20230801,094200,670472720,2865,2865,2870,2865,117
20230801,094100,670137505,2865,2865,2870,2865,276
20230801,094000,669346605,2870,2870,2875,2865,2387
20230801,093900,662499910,2870,2870,2875,2870,619
20230801,093800,660723375,2875,2875,2875,2865,527
20230801,093700,659213490,2875,2875,2875,2860,774
20230801,093600,656993110,2885,2880,2885,2875,3881
20230801,093500,645814090,2880,2855,2880,2855,6428
20230801,093400,627395245,2855,2860,2860,2855,1260
20230801,093300,623794195,2865,2855,2865,2855,97
20230801,093200,623517110,2855,2860,2860,2855,1146
20230801,093100,620245270,2855,2855,2865,2850,6214
20230801,093000,602505830,2855,2855,2860,2855,4758
20230801,092900,588917905,2855,2860,2865,2855,5289
20230801,092800,573813760,2855,2865,2865,2855,11273
20230801,092700,541600910,2865,2870,2870,2860,1666
20230801,092600,536826745,2870,2870,2875,2870,887
20230801,092500,534280640,2875,2875,2875,2870,1457
20230801,092400,530091770,2880,2885,2885,2880,1551
20230801,092300,525624570,2890,2895,2895,2880,3932
20230801,092200,514292365,2890,2895,2895,2890,1430
20230801,092100,510157895,2895,2895,2895,2895,736
20230801,092000,508027175,2895,2895,2900,2890,1585
20230801,091900,503437570,2895,2905,2910,2885,3130
20230801,091800,494364275,2905,2875,2905,2875,6342
20230801,091700,476030910,2875,2860,2875,2855,6374
20230801,091600,457755855,2860,2860,2860,2855,1970
20230801,091500,452122150,2860,2860,2870,2860,3598
20230801,091400,441831800,2860,2875,2875,2860,1878
20230801,091300,436457915,2875,2870,2880,2855,4815
20230801,091200,422692035,2880,2865,2880,2860,3129
20230801,091100,413715260,2870,2870,2880,2860,4710
20230801,091000,400182675,2870,2855,2885,2855,10547
20230801,090900,369956170,2855,2860,2860,2855,2628
20230801,090800,362446425,2855,2850,2860,2850,2902
20230801,090700,354157630,2850,2875,2880,2850,16538
20230801,090600,306780935,2875,2890,2895,2875,15141
20230801,090500,263108135,2895,2900,2900,2890,7630
20230801,090400,241026415,2900,2905,2915,2900,5043
20230801,090300,226397305,2900,2925,2930,2900,8351
20230801,090200,202085045,2930,2905,2935,2905,9562
20230801,090100,174101080,2900,2890,2915,2885,7279
20230801,090000,153029265,2890,2950,2950,2890,52029