KissMeData/104480/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,195400,2339109735,2265,2265,2265,2265,28421
20230801,195300,2339109735,2265,2265,2265,2265,0
20230801,195200,2339109735,2265,2265,2265,2265,0
20230801,195100,2339109735,2265,2265,2265,2265,0
20230801,195000,2339109735,2265,2265,2265,2265,0
20230801,194900,2339109735,2265,2265,2265,2265,0
20230801,194800,2339109735,2265,2265,2265,2265,0
20230801,194700,2339109735,2265,2265,2265,2265,0
20230801,194600,2339109735,2265,2265,2265,2265,0
20230801,194500,2339109735,2265,2265,2265,2265,0
20230801,194400,2339109735,2265,2265,2265,2265,0
20230801,194300,2339109735,2265,2265,2265,2265,0
20230801,194200,2339109735,2265,2265,2265,2265,0
20230801,194100,2339109735,2265,2265,2265,2265,0
20230801,194000,2339109735,2265,2265,2265,2265,0
20230801,193900,2339109735,2265,2265,2265,2265,0
20230801,193800,2339109735,2265,2265,2265,2265,0
20230801,193700,2339109735,2265,2265,2265,2265,0
20230801,193600,2339109735,2265,2265,2265,2265,0
20230801,193500,2339109735,2265,2265,2265,2265,0
20230801,193400,2339109735,2265,2265,2265,2265,0
20230801,193300,2339109735,2265,2265,2265,2265,0
20230801,193200,2339109735,2265,2265,2265,2265,0
20230801,193100,2339109735,2265,2265,2265,2265,0
20230801,193000,2339109735,2265,2265,2265,2265,0
20230801,192900,2339109735,2265,2265,2265,2265,0
20230801,192800,2339109735,2265,2265,2265,2265,0
20230801,192700,2339109735,2265,2265,2265,2265,0
20230801,192600,2339109735,2265,2265,2265,2265,0
20230801,192500,2339109735,2265,2265,2265,2265,0
20230801,192400,2339109735,2265,2265,2265,2265,28421
20230801,192300,2339109735,2265,2265,2265,2265,0
20230801,192200,2339109735,2265,2265,2265,2265,0
20230801,192100,2339109735,2265,2265,2265,2265,0
20230801,192000,2339109735,2265,2265,2265,2265,0
20230801,191900,2339109735,2265,2265,2265,2265,0
20230801,191800,2339109735,2265,2265,2265,2265,0
20230801,191700,2339109735,2265,2265,2265,2265,0
20230801,191600,2339109735,2265,2265,2265,2265,0
20230801,191500,2339109735,2265,2265,2265,2265,0
20230801,191400,2339109735,2265,2265,2265,2265,0
20230801,191300,2339109735,2265,2265,2265,2265,0
20230801,191200,2339109735,2265,2265,2265,2265,0
20230801,191100,2339109735,2265,2265,2265,2265,0
20230801,191000,2339109735,2265,2265,2265,2265,0
20230801,190900,2339109735,2265,2265,2265,2265,0
20230801,190800,2339109735,2265,2265,2265,2265,0
20230801,190700,2339109735,2265,2265,2265,2265,0
20230801,190600,2339109735,2265,2265,2265,2265,0
20230801,190500,2339109735,2265,2265,2265,2265,0
20230801,190400,2339109735,2265,2265,2265,2265,0
20230801,190300,2339109735,2265,2265,2265,2265,0
20230801,190200,2339109735,2265,2265,2265,2265,0
20230801,190100,2339109735,2265,2265,2265,2265,0
20230801,190000,2339109735,2265,2265,2265,2265,0
20230801,185900,2339109735,2265,2265,2265,2265,0
20230801,185800,2339109735,2265,2265,2265,2265,0
20230801,185700,2339109735,2265,2265,2265,2265,0
20230801,185600,2339109735,2265,2265,2265,2265,0
20230801,185500,2339109735,2265,2265,2265,2265,0
20230801,185400,2339109735,2265,2265,2265,2265,28421
20230801,185300,2339109735,2265,2265,2265,2265,0
20230801,185200,2339109735,2265,2265,2265,2265,0
20230801,185100,2339109735,2265,2265,2265,2265,0
20230801,185000,2339109735,2265,2265,2265,2265,0
20230801,184900,2339109735,2265,2265,2265,2265,0
20230801,184800,2339109735,2265,2265,2265,2265,0
20230801,184700,2339109735,2265,2265,2265,2265,0
20230801,184600,2339109735,2265,2265,2265,2265,0
20230801,184500,2339109735,2265,2265,2265,2265,0
20230801,184400,2339109735,2265,2265,2265,2265,0
20230801,184300,2339109735,2265,2265,2265,2265,0
20230801,184200,2339109735,2265,2265,2265,2265,0
20230801,184100,2339109735,2265,2265,2265,2265,0
20230801,184000,2339109735,2265,2265,2265,2265,0
20230801,183900,2339109735,2265,2265,2265,2265,0
20230801,183800,2339109735,2265,2265,2265,2265,0
20230801,183700,2339109735,2265,2265,2265,2265,0
20230801,183600,2339109735,2265,2265,2265,2265,0
20230801,183500,2339109735,2265,2265,2265,2265,0
20230801,183400,2339109735,2265,2265,2265,2265,0
20230801,183300,2339109735,2265,2265,2265,2265,0
20230801,183200,2339109735,2265,2265,2265,2265,0
20230801,183100,2339109735,2265,2265,2265,2265,0
20230801,183000,2339109735,2265,2265,2265,2265,0
20230801,182900,2339109735,2265,2265,2265,2265,0
20230801,182800,2339109735,2265,2265,2265,2265,0
20230801,182700,2339109735,2265,2265,2265,2265,0
20230801,182600,2339109735,2265,2265,2265,2265,0
20230801,182500,2339109735,2265,2265,2265,2265,0
20230801,182400,2339109735,2265,2265,2265,2265,28421
20230801,182300,2339109735,2265,2265,2265,2265,0
20230801,182200,2339109735,2265,2265,2265,2265,0
20230801,182100,2339109735,2265,2265,2265,2265,0
20230801,182000,2339109735,2265,2265,2265,2265,0
20230801,181900,2339109735,2265,2265,2265,2265,0
20230801,181800,2339109735,2265,2265,2265,2265,0
20230801,181700,2339109735,2265,2265,2265,2265,0
20230801,181600,2339109735,2265,2265,2265,2265,0
20230801,181500,2339109735,2265,2265,2265,2265,0
20230801,181400,2339109735,2265,2265,2265,2265,0
20230801,181300,2339109735,2265,2265,2265,2265,0
20230801,181200,2339109735,2265,2265,2265,2265,0
20230801,181100,2339109735,2265,2265,2265,2265,0
20230801,181000,2339109735,2265,2265,2265,2265,0
20230801,180900,2339109735,2265,2265,2265,2265,0
20230801,180800,2339109735,2265,2265,2265,2265,0
20230801,180700,2339109735,2265,2265,2265,2265,0
20230801,180600,2339109735,2265,2265,2265,2265,0
20230801,180500,2339109735,2265,2265,2265,2265,0
20230801,180400,2339109735,2265,2265,2265,2265,0
20230801,180300,2339109735,2265,2265,2265,2265,0
20230801,180200,2339109735,2265,2265,2265,2265,0
20230801,180100,2339109735,2265,2265,2265,2265,0
20230801,180000,2339109735,2265,2265,2265,2265,0
20230801,175900,2339109735,2265,2265,2265,2265,0
20230801,175800,2339109735,2265,2265,2265,2265,0
20230801,175700,2339109735,2265,2265,2265,2265,0
20230801,175600,2339109735,2265,2265,2265,2265,0
20230801,175500,2339109735,2265,2265,2265,2265,0
20230801,175400,2339109735,2265,2265,2265,2265,28421
20230801,175300,2339109735,2265,2265,2265,2265,0
20230801,175200,2339109735,2265,2265,2265,2265,0
20230801,175100,2339109735,2265,2265,2265,2265,0
20230801,175000,2339109735,2265,2265,2265,2265,0
20230801,174900,2339109735,2265,2265,2265,2265,0
20230801,174800,2339109735,2265,2265,2265,2265,0
20230801,174700,2339109735,2265,2265,2265,2265,0
20230801,174600,2339109735,2265,2265,2265,2265,0
20230801,174500,2339109735,2265,2265,2265,2265,0
20230801,174400,2339109735,2265,2265,2265,2265,0
20230801,174300,2339109735,2265,2265,2265,2265,0
20230801,174200,2339109735,2265,2265,2265,2265,0
20230801,174100,2339109735,2265,2265,2265,2265,0
20230801,174000,2339109735,2265,2265,2265,2265,0
20230801,173900,2339109735,2265,2265,2265,2265,0
20230801,173800,2339109735,2265,2265,2265,2265,0
20230801,173700,2339109735,2265,2265,2265,2265,0
20230801,173600,2339109735,2265,2265,2265,2265,0
20230801,173500,2339109735,2265,2265,2265,2265,0
20230801,173400,2339109735,2265,2265,2265,2265,0
20230801,173300,2339109735,2265,2265,2265,2265,0
20230801,173200,2339109735,2265,2265,2265,2265,0
20230801,173100,2339109735,2265,2265,2265,2265,0
20230801,173000,2339109735,2265,2265,2265,2265,0
20230801,172900,2339109735,2265,2265,2265,2265,0
20230801,172800,2339109735,2265,2265,2265,2265,0
20230801,172700,2339109735,2265,2265,2265,2265,0
20230801,172600,2339109735,2265,2265,2265,2265,0
20230801,172500,2339109735,2265,2265,2265,2265,0
20230801,172400,2339109735,2265,2265,2265,2265,28421
20230801,172300,2339109735,2265,2265,2265,2265,0
20230801,172200,2339109735,2265,2265,2265,2265,0
20230801,172100,2339109735,2265,2265,2265,2265,0
20230801,172000,2339109735,2265,2265,2265,2265,0
20230801,171900,2339109735,2265,2265,2265,2265,0
20230801,171800,2339109735,2265,2265,2265,2265,0
20230801,171700,2339109735,2265,2265,2265,2265,0
20230801,171600,2339109735,2265,2265,2265,2265,0
20230801,171500,2339109735,2265,2265,2265,2265,0
20230801,171400,2339109735,2265,2265,2265,2265,0
20230801,171300,2339109735,2265,2265,2265,2265,0
20230801,171200,2339109735,2265,2265,2265,2265,0
20230801,171100,2339109735,2265,2265,2265,2265,0
20230801,171000,2339109735,2265,2265,2265,2265,0
20230801,170900,2339109735,2265,2265,2265,2265,0
20230801,170800,2339109735,2265,2265,2265,2265,0
20230801,170700,2339109735,2265,2265,2265,2265,0
20230801,170600,2339109735,2265,2265,2265,2265,0
20230801,170500,2339109735,2265,2265,2265,2265,0
20230801,170400,2339109735,2265,2265,2265,2265,0
20230801,170300,2339109735,2265,2265,2265,2265,0
20230801,170200,2339109735,2265,2265,2265,2265,0
20230801,170100,2339109735,2265,2265,2265,2265,0
20230801,170000,2339109735,2265,2265,2265,2265,0
20230801,165900,2339109735,2265,2265,2265,2265,0
20230801,165800,2339109735,2265,2265,2265,2265,0
20230801,165700,2339109735,2265,2265,2265,2265,0
20230801,165600,2339109735,2265,2265,2265,2265,0
20230801,165500,2339109735,2265,2265,2265,2265,0
20230801,165400,2339109735,2265,2265,2265,2265,28421
20230801,165300,2339109735,2265,2265,2265,2265,0
20230801,165200,2339109735,2265,2265,2265,2265,0
20230801,165100,2339109735,2265,2265,2265,2265,0
20230801,165000,2339109735,2265,2265,2265,2265,0
20230801,164900,2339109735,2265,2265,2265,2265,0
20230801,164800,2339109735,2265,2265,2265,2265,0
20230801,164700,2339109735,2265,2265,2265,2265,0
20230801,164600,2339109735,2265,2265,2265,2265,0
20230801,164500,2339109735,2265,2265,2265,2265,0
20230801,164400,2339109735,2265,2265,2265,2265,0
20230801,164300,2339109735,2265,2265,2265,2265,0
20230801,164200,2339109735,2265,2265,2265,2265,0
20230801,164100,2339109735,2265,2265,2265,2265,0
20230801,164000,2339109735,2265,2265,2265,2265,0
20230801,163900,2339109735,2265,2265,2265,2265,0
20230801,163800,2339109735,2265,2265,2265,2265,0
20230801,163700,2339109735,2265,2265,2265,2265,0
20230801,163600,2339109735,2265,2265,2265,2265,0
20230801,163500,2339109735,2265,2265,2265,2265,0
20230801,163400,2339109735,2265,2265,2265,2265,0
20230801,163300,2339109735,2265,2265,2265,2265,0
20230801,163200,2339109735,2265,2265,2265,2265,0
20230801,163100,2339109735,2265,2265,2265,2265,0
20230801,163000,2339109735,2265,2265,2265,2265,0
20230801,162900,2339109735,2265,2265,2265,2265,0
20230801,162800,2339109735,2265,2265,2265,2265,0
20230801,162700,2339109735,2265,2265,2265,2265,0
20230801,162600,2339109735,2265,2265,2265,2265,0
20230801,162500,2339109735,2265,2265,2265,2265,0
20230801,162400,2339109735,2265,2265,2265,2265,28421
20230801,162300,2339109735,2265,2265,2265,2265,0
20230801,162200,2339109735,2265,2265,2265,2265,0
20230801,162100,2339109735,2265,2265,2265,2265,0
20230801,162000,2339109735,2265,2265,2265,2265,0
20230801,161900,2339109735,2265,2265,2265,2265,0
20230801,161800,2339109735,2265,2265,2265,2265,0
20230801,161700,2339109735,2265,2265,2265,2265,0
20230801,161600,2339109735,2265,2265,2265,2265,0
20230801,161500,2339109735,2265,2265,2265,2265,0
20230801,161400,2339109735,2265,2265,2265,2265,0
20230801,161300,2339109735,2265,2265,2265,2265,0
20230801,161200,2339109735,2265,2265,2265,2265,0
20230801,161100,2339109735,2265,2265,2265,2265,0
20230801,161000,2339109735,2265,2265,2265,2265,0
20230801,160900,2339109735,2265,2265,2265,2265,0
20230801,160800,2339109735,2265,2265,2265,2265,0
20230801,160700,2339109735,2265,2265,2265,2265,0
20230801,160600,2339109735,2265,2265,2265,2265,0
20230801,160500,2339109735,2265,2265,2265,2265,0
20230801,160400,2339109735,2265,2265,2265,2265,0
20230801,160300,2339109735,2265,2265,2265,2265,0
20230801,160200,2339109735,2265,2265,2265,2265,0
20230801,160100,2339109735,2265,2265,2265,2265,0
20230801,160000,2339109735,2265,2265,2265,2265,0
20230801,155900,2339109735,2265,2265,2265,2265,0
20230801,155800,2339109735,2265,2265,2265,2265,0
20230801,155700,2339109735,2265,2265,2265,2265,0
20230801,155600,2339109735,2265,2265,2265,2265,0
20230801,155500,2339109735,2265,2265,2265,2265,0
20230801,155400,2339109735,2265,2265,2265,2265,28421
20230801,155300,2339109735,2265,2265,2265,2265,0
20230801,155200,2339109735,2265,2265,2265,2265,0
20230801,155100,2339109735,2265,2265,2265,2265,0
20230801,155000,2339109735,2265,2265,2265,2265,0
20230801,154900,2339109735,2265,2265,2265,2265,0
20230801,154800,2339109735,2265,2265,2265,2265,0
20230801,154700,2339109735,2265,2265,2265,2265,0
20230801,154600,2339109735,2265,2265,2265,2265,0
20230801,154500,2339109735,2265,2265,2265,2265,0
20230801,154400,2339109735,2265,2265,2265,2265,0
20230801,154300,2339109735,2265,2265,2265,2265,0
20230801,154200,2339109735,2265,2265,2265,2265,0
20230801,154100,2339109735,2265,2265,2265,2265,0
20230801,154000,2339109735,2265,2265,2265,2265,0
20230801,153900,2339109735,2265,2265,2265,2265,0
20230801,153800,2339109735,2265,2265,2265,2265,0
20230801,153700,2339109735,2265,2265,2265,2265,0
20230801,153600,2339109735,2265,2265,2265,2265,0
20230801,153500,2339109735,2265,2265,2265,2265,0
20230801,153400,2339109735,2265,2265,2265,2265,0
20230801,153300,2339109735,2265,2265,2265,2265,0
20230801,153200,2339109735,2265,2265,2265,2265,0
20230801,153100,2339109735,2265,2265,2265,2265,0
20230801,153000,2339109735,2265,2265,2265,2265,28421
20230801,152900,2274736170,2270,2270,2270,2270,0
20230801,152800,2274736170,2270,2270,2270,2270,0
20230801,152700,2274736170,2270,2270,2270,2270,0
20230801,152600,2274736170,2270,2270,2270,2270,0
20230801,152500,2274736170,2270,2270,2270,2270,0
20230801,152400,2274736170,2270,2270,2270,2270,0
20230801,152300,2274736170,2270,2270,2270,2270,0
20230801,152200,2274736170,2270,2270,2270,2270,0
20230801,152100,2274736170,2270,2270,2270,2270,0
20230801,152000,2274736170,2270,2270,2270,2270,0
20230801,151900,2274736170,2270,2270,2270,2265,1603
20230801,151800,2271097370,2270,2270,2270,2265,6538
20230801,151700,2256256645,2275,2270,2275,2270,1247
20230801,151600,2253424925,2275,2265,2275,2265,3525
20230801,151500,2245405560,2275,2270,2275,2270,3763
20230801,151400,2236863440,2270,2270,2270,2270,4028
20230801,151300,2227719880,2265,2265,2270,2265,1945
20230801,151200,2223314220,2265,2265,2265,2265,456
20230801,151100,2222281380,2270,2270,2270,2265,1614
20230801,151000,2218625650,2270,2270,2270,2265,1119
20230801,150900,2216088020,2265,2265,2265,2265,310
20230801,150800,2215385870,2270,2265,2270,2265,12
20230801,150700,2215358685,2265,2270,2270,2265,82
20230801,150600,2215172950,2265,2265,2265,2265,2017
20230801,150500,2210604445,2270,2265,2270,2265,669
20230801,150400,2209089150,2260,2260,2265,2260,2893
20230801,150300,2202550960,2255,2265,2265,2255,4644
20230801,150200,2192076635,2260,2260,2265,2255,4208
20230801,150100,2182566325,2260,2260,2265,2255,2196
20230801,150000,2177603365,2260,2260,2260,2255,16952
20230801,145900,2139291860,2260,2265,2265,2260,6647
20230801,145800,2124269090,2265,2260,2265,2260,618
20230801,145700,2122872400,2260,2260,2265,2260,18491
20230801,145600,2081082590,2265,2265,2265,2265,1674
20230801,145500,2077290980,2265,2265,2265,2260,3404
20230801,145400,2069581670,2265,2265,2265,2260,2515
20230801,145300,2063889200,2265,2265,2265,2265,260
20230801,145200,2063300300,2265,2265,2265,2260,600
20230801,145100,2061941315,2265,2265,2265,2265,2704
20230801,145000,2055816755,2265,2270,2270,2265,1398
20230801,144900,2052650280,2265,2265,2270,2265,1558
20230801,144800,2049121395,2265,2270,2270,2265,884
20230801,144700,2047119110,2270,2270,2270,2270,504
20230801,144600,2045975030,2260,2270,2270,2260,20075
20230801,144500,2000581700,2260,2265,2270,2260,3637
20230801,144400,1992346390,2265,2265,2265,2265,653
20230801,144300,1990867345,2270,2270,2270,2265,23812
20230801,144200,1936928500,2270,2270,2270,2270,62
20230801,144100,1936787760,2270,2270,2270,2265,938
20230801,144000,1934658520,2270,2270,2270,2270,682
20230801,143900,1933110380,2270,2275,2275,2270,2968
20230801,143800,1926371255,2270,2275,2275,2270,1552
20230801,143700,1922846305,2275,2275,2275,2275,226
20230801,143600,1922332155,2275,2275,2275,2270,1316
20230801,143500,1919339370,2270,2275,2275,2270,255
20230801,143400,1918759390,2275,2275,2275,2270,768
20230801,143300,1917013205,2270,2270,2270,2270,6317
20230801,143200,1902673615,2265,2270,2270,2265,2093
20230801,143100,1897924905,2265,2265,2265,2265,600
20230801,143000,1896565905,2265,2265,2265,2265,5300
20230801,142900,1884561405,2270,2270,2270,2270,1
20230801,142800,1884559135,2270,2265,2270,2265,4
20230801,142700,1884550070,2265,2270,2270,2265,4
20230801,142600,1884540995,2270,2270,2270,2270,0
20230801,142500,1884540995,2270,2265,2270,2265,6561
20230801,142400,1869675180,2270,2270,2270,2270,23
20230801,142300,1869622970,2270,2270,2270,2270,228
20230801,142200,1869105410,2270,2270,2270,2270,46
20230801,142100,1869000990,2270,2270,2270,2270,2256
20230801,142000,1863879870,2270,2265,2270,2265,494
20230801,141900,1862759490,2270,2270,2270,2270,11
20230801,141800,1862734520,2270,2270,2270,2265,1138
20230801,141700,1860155725,2270,2270,2270,2270,164
20230801,141600,1859783445,2270,2270,2270,2270,195
20230801,141500,1859340795,2270,2270,2270,2270,64
20230801,141400,1859195515,2270,2265,2270,2265,3217
20230801,141300,1851892950,2265,2265,2265,2265,706
20230801,141200,1850293860,2265,2265,2265,2265,2000
20230801,141100,1845763860,2265,2270,2270,2265,237
20230801,141000,1845226900,2265,2265,2270,2265,5865
20230801,140900,1831942665,2265,2265,2265,2260,10053
20230801,140800,1809197075,2270,2265,2270,2265,11889
20230801,140700,1782268480,2265,2270,2270,2265,215
20230801,140600,1781780930,2270,2265,2270,2265,6
20230801,140500,1781767330,2265,2270,2270,2265,5832
20230801,140400,1768557570,2265,2265,2265,2265,5096
20230801,140300,1757015130,2265,2270,2270,2265,169
20230801,140200,1756632020,2270,2270,2270,2270,160
20230801,140100,1756268820,2270,2270,2270,2270,200
20230801,140000,1755814820,2270,2270,2270,2270,100
20230801,135900,1755587820,2265,2265,2265,2265,75
20230801,135800,1755417945,2265,2270,2270,2265,108
20230801,135700,1755173305,2270,2270,2270,2265,14
20230801,135600,1755141535,2275,2270,2275,2270,2727
20230801,135500,1748951235,2275,2275,2275,2275,300
20230801,135400,1748268735,2270,2270,2275,2270,1533
20230801,135300,1744788820,2265,2265,2270,2265,720
20230801,135200,1743157605,2270,2270,2270,2270,2
20230801,135100,1743153065,2265,2270,2270,2265,7534
20230801,135000,1726075110,2275,2275,2275,2275,602
20230801,134900,1724705560,2270,2265,2270,2265,12404
20230801,134800,1696582755,2270,2270,2270,2270,3
20230801,134700,1696575945,2265,2265,2265,2265,2009
20230801,134600,1692025560,2270,2265,2270,2265,2211
20230801,134500,1687007225,2270,2270,2270,2270,0
20230801,134400,1687007225,2270,2270,2270,2265,107
20230801,134300,1686764855,2270,2270,2270,2270,100
20230801,134200,1686537855,2270,2270,2270,2265,1003
20230801,134100,1684266045,2265,2265,2270,2265,20130
20230801,134000,1638671565,2270,2270,2275,2270,11988
20230801,133900,1611458795,2275,2275,2275,2275,1
20230801,133800,1611456520,2275,2275,2275,2270,7445
20230801,133700,1594554815,2275,2275,2280,2275,1273
20230801,133600,1591658180,2275,2280,2280,2275,1284
20230801,133500,1588736575,2280,2280,2280,2275,176
20230801,133400,1588336120,2280,2280,2285,2275,60
20230801,133300,1588199320,2275,2275,2285,2275,568
20230801,133200,1586906570,2285,2280,2285,2280,3795
20230801,133100,1578253965,2275,2275,2275,2275,5745
20230801,133000,1565184090,2270,2275,2275,2270,1342
20230801,132900,1562137730,2275,2270,2275,2270,103
20230801,132800,1561903415,2270,2275,2275,2270,2527
20230801,132700,1556154585,2275,2270,2275,2270,1110
20230801,132600,1553634835,2270,2275,2275,2270,1626
20230801,132500,1549941315,2275,2275,2275,2270,2253
20230801,132400,1544820580,2275,2275,2280,2275,491
20230801,132300,1543702680,2275,2275,2280,2270,14516
20230801,132200,1510694470,2270,2270,2270,2270,3
20230801,132100,1510687660,2275,2275,2275,2275,989
20230801,132000,1508437685,2270,2270,2275,2270,2063
20230801,131900,1503748400,2270,2270,2270,2270,3486
20230801,131800,1495835180,2275,2270,2275,2265,31286
20230801,131700,1424820890,2265,2280,2280,2265,62457
20230801,131600,1282742995,2285,2285,2285,2285,44
20230801,131500,1282642455,2280,2280,2280,2280,0
20230801,131400,1282642455,2280,2280,2285,2280,1589
20230801,131300,1279019530,2285,2280,2285,2280,5
20230801,131200,1279008125,2285,2285,2285,2280,272
20230801,131100,1278386860,2285,2280,2285,2280,10092
20230801,131000,1255376600,2280,2285,2285,2280,206
20230801,130900,1254905920,2285,2280,2285,2280,396
20230801,130800,1254001240,2280,2280,2280,2280,267
20230801,130700,1253392480,2285,2290,2290,2285,3224
20230801,130600,1246025635,2285,2285,2290,2285,391
20230801,130500,1245132150,2285,2285,2285,2285,1
20230801,130400,1245129865,2285,2285,2285,2285,12
20230801,130300,1245102445,2290,2290,2290,2290,4
20230801,130200,1245093285,2290,2285,2290,2285,539
20230801,130100,1243858980,2285,2285,2290,2285,388
20230801,130000,1242972275,2285,2285,2285,2285,0
20230801,125900,1242972275,2285,2285,2290,2285,29
20230801,125800,1242906005,2285,2285,2285,2280,6610
20230801,125700,1227802565,2285,2285,2290,2285,117
20230801,125600,1227535215,2285,2285,2285,2285,561
20230801,125500,1226253330,2285,2285,2285,2285,403
20230801,125400,1225332475,2285,2285,2285,2285,86
20230801,125300,1225135965,2285,2285,2285,2285,2862
20230801,125200,1218596295,2290,2290,2290,2290,118
20230801,125100,1218326075,2290,2285,2290,2285,5015
20230801,125000,1206866725,2290,2290,2290,2290,0
20230801,124900,1206866725,2290,2290,2290,2290,4
20230801,124800,1206857565,2290,2290,2290,2285,126
20230801,124700,1206569635,2290,2290,2290,2290,51
20230801,124600,1206452845,2285,2285,2290,2285,95
20230801,124500,1206235760,2290,2285,2290,2285,308
20230801,124400,1205530870,2290,2290,2290,2285,1404
20230801,124300,1202316540,2290,2290,2295,2290,1537
20230801,124200,1198796790,2295,2290,2295,2290,540
20230801,124100,1197560175,2295,2295,2295,2295,0
20230801,124000,1197560175,2295,2295,2295,2290,1022
20230801,123900,1195219685,2295,2290,2295,2290,34
20230801,123800,1195141820,2295,2290,2295,2285,1692
20230801,123700,1191268060,2290,2290,2290,2290,100
20230801,123600,1191039060,2290,2290,2290,2290,1122
20230801,123500,1188469680,2285,2290,2290,2285,501
20230801,123400,1187324890,2285,2295,2295,2285,5632
20230801,123300,1174455105,2295,2295,2295,2295,9567
20230801,123200,1152498840,2300,2300,2300,2300,1
20230801,123100,1152496540,2300,2300,2300,2300,3
20230801,123000,1152489640,2300,2300,2300,2300,2
20230801,122900,1152485040,2300,2295,2300,2295,767
20230801,122800,1150724275,2300,2300,2300,2295,1729
20230801,122700,1146754125,2300,2300,2300,2300,3094
20230801,122600,1139637925,2300,2300,2300,2300,0
20230801,122500,1139637925,2300,2290,2300,2290,60
20230801,122400,1139499955,2290,2290,2290,2285,17851
20230801,122300,1098648130,2300,2300,2300,2300,0
20230801,122200,1098648130,2300,2300,2300,2300,12
20230801,122100,1098620530,2300,2300,2300,2300,0
20230801,122000,1098620530,2300,2300,2300,2300,0
20230801,121900,1098620530,2300,2300,2300,2300,1
20230801,121800,1098618230,2290,2290,2290,2290,710
20230801,121700,1096992330,2290,2295,2295,2290,7096
20230801,121600,1080707510,2300,2305,2305,2300,101
20230801,121500,1080475205,2295,2295,2305,2295,3267
20230801,121400,1072973565,2305,2305,2305,2305,0
20230801,121300,1072973565,2305,2295,2305,2295,148
20230801,121200,1072633395,2305,2300,2305,2295,823
20230801,121100,1070740805,2300,2300,2300,2300,348
20230801,121000,1069940405,2300,2300,2300,2300,36
20230801,120900,1069857605,2305,2305,2305,2305,0
20230801,120800,1069857605,2305,2305,2305,2305,4
20230801,120700,1069848385,2300,2300,2300,2300,2894
20230801,120600,1063192185,2300,2300,2300,2300,271
20230801,120500,1062568885,2305,2300,2305,2300,509
20230801,120400,1061398150,2300,2300,2300,2300,1
20230801,120300,1061395850,2305,2305,2305,2305,1
20230801,120200,1061393545,2305,2305,2305,2305,1
20230801,120100,1061391240,2305,2305,2305,2295,1171
20230801,120000,1058697545,2305,2305,2305,2300,93
20230801,115900,1058483635,2305,2300,2305,2300,56
20230801,115800,1058354825,2300,2300,2300,2295,25
20230801,115700,1058297430,2300,2300,2305,2300,658
20230801,115600,1056783920,2300,2300,2300,2300,363
20230801,115500,1055949020,2300,2295,2300,2295,105
20230801,115400,1055707525,2300,2300,2300,2300,2196
20230801,115300,1050656725,2305,2305,2305,2300,279
20230801,115200,1050013885,2305,2300,2305,2300,1745
20230801,115100,1045993625,2300,2300,2300,2300,107
20230801,115000,1045747525,2305,2305,2305,2300,4305
20230801,114900,1035829500,2305,2300,2305,2300,7006
20230801,114800,1019705670,2300,2300,2300,2300,4894
20230801,114700,1008449470,2295,2295,2295,2295,6
20230801,114600,1008435700,2300,2300,2300,2300,102
20230801,114500,1008201100,2300,2300,2300,2300,4888
20230801,114400,996958700,2300,2300,2300,2300,70
20230801,114300,996797700,2300,2300,2300,2300,1200
20230801,114200,994037700,2305,2305,2305,2305,0
20230801,114100,994037700,2305,2305,2305,2305,30
20230801,114000,993968550,2305,2305,2305,2305,0
20230801,113900,993968550,2305,2300,2305,2300,1841
20230801,113800,989733145,2300,2300,2300,2300,2441
20230801,113700,984118845,2300,2295,2300,2295,6199
20230801,113600,969872470,2290,2295,2295,2290,215
20230801,113500,969379545,2295,2300,2300,2295,3563
20230801,113400,961202430,2300,2300,2300,2300,2
20230801,113300,961197830,2300,2300,2300,2300,100
20230801,113200,960967830,2300,2300,2300,2300,80
20230801,113100,960783830,2300,2290,2300,2290,6870
20230801,113000,945016060,2295,2295,2295,2295,54
20230801,112900,944892130,2295,2295,2295,2295,452
20230801,112800,943854790,2295,2300,2300,2295,426
20230801,112700,942877110,2300,2300,2300,2295,106
20230801,112600,942633790,2300,2295,2300,2295,29
20230801,112500,942567225,2295,2295,2295,2295,35
20230801,112400,942486900,2295,2295,2295,2295,5
20230801,112300,942475425,2295,2295,2295,2295,100
20230801,112200,942245925,2295,2300,2300,2295,344
20230801,112100,941456435,2300,2295,2300,2285,4503
20230801,112000,931148940,2300,2295,2300,2295,1730
20230801,111900,927177780,2295,2290,2295,2290,9223
20230801,111800,906032450,2290,2290,2290,2285,1964
20230801,111700,901535390,2290,2290,2290,2285,207
20230801,111600,901061860,2290,2290,2290,2290,2
20230801,111500,901057280,2290,2285,2290,2285,3310
20230801,111400,893488380,2290,2290,2295,2290,8560
20230801,111300,873885410,2295,2295,2295,2295,5
20230801,111200,873873935,2295,2295,2295,2295,2
20230801,111100,873869345,2295,2295,2295,2295,103
20230801,111000,873632960,2290,2295,2295,2290,4285
20230801,110900,863818410,2290,2295,2295,2290,522
20230801,110800,862622920,2295,2290,2295,2290,476
20230801,110700,861532870,2295,2295,2295,2295,869
20230801,110600,859538515,2300,2300,2300,2300,1002
20230801,110500,857233915,2300,2300,2300,2300,0
20230801,110400,857233915,2300,2295,2300,2295,158
20230801,110300,856871295,2295,2295,2295,2295,24
20230801,110200,856816215,2295,2295,2295,2295,345
20230801,110100,856024440,2300,2300,2300,2300,3
20230801,110000,856017540,2300,2300,2300,2300,0
20230801,105900,856017540,2300,2300,2300,2300,12
20230801,105800,855989940,2290,2300,2300,2290,25
20230801,105700,855932550,2290,2295,2300,2290,871
20230801,105600,853935470,2295,2295,2295,2295,8
20230801,105500,853917110,2295,2300,2305,2295,10367
20230801,105400,830124550,2305,2305,2305,2305,13
20230801,105300,830094585,2305,2305,2305,2295,961
20230801,105200,827885805,2305,2300,2305,2300,53
20230801,105100,827763895,2300,2305,2305,2300,254
20230801,105000,827179595,2305,2300,2305,2300,753
20230801,104900,825447675,2300,2305,2305,2295,2712
20230801,104800,819210800,2305,2305,2310,2305,3621
20230801,104700,810864385,2300,2305,2305,2300,3
20230801,104600,810857475,2305,2305,2305,2305,6
20230801,104500,810843645,2305,2300,2305,2300,47
20230801,104400,810735510,2305,2300,2305,2300,32
20230801,104300,810661845,2300,2300,2300,2300,5516
20230801,104200,797975045,2300,2295,2300,2295,1055
20230801,104100,795548785,2300,2300,2300,2300,599
20230801,104000,794171085,2300,2300,2300,2300,756
20230801,103900,792432285,2300,2295,2300,2295,1006
20230801,103800,790118490,2300,2300,2300,2295,503
20230801,103700,788962095,2300,2295,2300,2295,303
20230801,103600,788266180,2295,2300,2300,2295,6
20230801,103500,788252405,2300,2300,2300,2295,318
20230801,103400,787522195,2300,2300,2300,2300,64
20230801,103300,787374995,2300,2300,2300,2300,2
20230801,103200,787370395,2295,2300,2300,2295,2004
20230801,103100,782771195,2300,2295,2300,2295,3129
20230801,103000,775590100,2295,2295,2295,2295,40
20230801,102900,775498300,2295,2295,2295,2295,48
20230801,102800,775388140,2295,2295,2295,2295,168
20230801,102700,775002580,2295,2295,2295,2290,1007
20230801,102600,772696515,2295,2290,2295,2290,2358
20230801,102500,767296190,2290,2290,2290,2290,130
20230801,102400,766998490,2290,2290,2290,2290,346
20230801,102300,766206150,2290,2290,2290,2290,57
20230801,102200,766075620,2295,2295,2295,2290,1030
20230801,102100,763716890,2295,2290,2295,2290,1012
20230801,102000,761399220,2290,2290,2290,2290,1149
20230801,101900,758768010,2290,2290,2290,2290,325
20230801,101800,758023760,2290,2290,2290,2290,156
20230801,101700,757666520,2290,2290,2290,2290,68
20230801,101600,757510800,2290,2290,2290,2285,6215
20230801,101500,743289685,2290,2285,2290,2285,1110
20230801,101400,740748285,2290,2285,2290,2285,3861
20230801,101300,731920900,2285,2285,2290,2285,2738
20230801,101200,725664560,2290,2290,2290,2285,539
20230801,101100,724432925,2290,2285,2290,2285,214
20230801,101000,723943925,2290,2285,2290,2285,5221
20230801,100900,712013935,2285,2285,2285,2285,2081
20230801,100800,707258850,2285,2285,2285,2285,46
20230801,100700,707153740,2285,2285,2285,2280,321
20230801,100600,706420755,2280,2285,2285,2280,4006
20230801,100500,697279550,2285,2285,2285,2285,0
20230801,100400,697279550,2285,2285,2285,2285,18
20230801,100300,697238420,2285,2285,2285,2285,222
20230801,100200,696731150,2285,2285,2285,2280,1111
20230801,100100,694195780,2285,2285,2290,2285,1130
20230801,100000,691613725,2290,2290,2290,2285,634
20230801,095900,690165000,2290,2290,2290,2285,9
20230801,095800,690144405,2290,2290,2290,2285,61
20230801,095700,690004730,2285,2290,2290,2285,856
20230801,095600,688048760,2290,2285,2290,2285,1240
20230801,095500,685214925,2290,2290,2290,2285,445
20230801,095400,684197380,2290,2290,2290,2290,11
20230801,095300,684172190,2285,2285,2290,2285,1127
20230801,095200,681596990,2280,2290,2290,2280,3864
20230801,095100,672780540,2290,2290,2290,2290,234
20230801,095000,672244680,2290,2290,2290,2290,0
20230801,094900,672244680,2290,2285,2290,2285,313
20230801,094800,671528470,2285,2285,2285,2285,803
20230801,094700,669693615,2290,2285,2290,2285,218
20230801,094600,669195480,2290,2285,2290,2285,98
20230801,094500,668971545,2285,2290,2290,2285,1134
20230801,094400,666379855,2285,2295,2295,2285,1834
20230801,094300,662188990,2285,2295,2295,2285,2903
20230801,094200,655551105,2295,2290,2295,2290,13947
20230801,094100,623612450,2290,2290,2290,2285,1306
20230801,094000,620628225,2290,2290,2290,2285,6592
20230801,093900,605562465,2290,2285,2290,2285,6965
20230801,093800,589647435,2285,2285,2285,2280,310
20230801,093700,588940585,2285,2285,2285,2285,62
20230801,093600,588798915,2285,2285,2285,2280,532
20230801,093500,587585400,2285,2280,2285,2280,1791
20230801,093400,583500920,2280,2280,2285,2275,16125
20230801,093300,546751480,2285,2275,2285,2270,8957
20230801,093200,526355345,2275,2275,2280,2275,15642
20230801,093100,490769785,2275,2290,2290,2275,4303
20230801,093000,480956690,2290,2290,2290,2285,230
20230801,092900,480431005,2290,2285,2290,2285,2989
20230801,092800,473601135,2280,2285,2285,2280,1892
20230801,092700,469281980,2275,2280,2285,2275,4708
20230801,092600,458550465,2280,2280,2280,2275,3130
20230801,092500,451429565,2275,2280,2280,2275,409
20230801,092400,450498835,2280,2280,2280,2275,4027
20230801,092300,441324135,2280,2280,2280,2280,7121
20230801,092200,425088255,2280,2275,2280,2275,5529
20230801,092100,412500525,2275,2275,2275,2275,4339
20230801,092000,402629300,2275,2270,2275,2270,3727
20230801,091900,394156245,2270,2275,2275,2270,12373
20230801,091800,366044605,2280,2280,2280,2275,7480
20230801,091700,349027395,2280,2285,2285,2275,25135
20230801,091600,291788115,2285,2290,2290,2285,2508
20230801,091500,286057330,2285,2290,2290,2285,2247
20230801,091400,280922925,2290,2285,2290,2285,610
20230801,091300,279527540,2285,2285,2290,2285,4109
20230801,091200,270138220,2285,2290,2290,2285,8825
20230801,091100,249967190,2290,2285,2290,2285,2513
20230801,091000,244214975,2290,2285,2290,2280,7538
20230801,090900,227016925,2285,2285,2290,2285,3688
20230801,090800,218589825,2285,2290,2295,2285,11218
20230801,090700,192949155,2290,2290,2295,2285,4898
20230801,090600,181732735,2290,2290,2290,2280,13437
20230801,090500,151002475,2295,2290,2305,2285,12400
20230801,090400,122617060,2295,2280,2295,2280,11549
20230801,090300,96251630,2280,2285,2285,2275,8161
20230801,090200,77644480,2285,2285,2290,2275,12151
20230801,090100,49905995,2290,2285,2300,2285,3979
20230801,090000,40799535,2280,2315,2320,2280,17684