KissMeData/011300/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,185100,1751483195,2330,2330,2330,2330,6107
20230804,185000,1751483195,2330,2330,2330,2330,0
20230804,184900,1751483195,2330,2330,2330,2330,0
20230804,184800,1751483195,2330,2330,2330,2330,0
20230804,184700,1751483195,2330,2330,2330,2330,0
20230804,184600,1751483195,2330,2330,2330,2330,0
20230804,184500,1751483195,2330,2330,2330,2330,0
20230804,184400,1751483195,2330,2330,2330,2330,0
20230804,184300,1751483195,2330,2330,2330,2330,0
20230804,184200,1751483195,2330,2330,2330,2330,0
20230804,184100,1751483195,2330,2330,2330,2330,0
20230804,184000,1751483195,2330,2330,2330,2330,0
20230804,183900,1751483195,2330,2330,2330,2330,0
20230804,183800,1751483195,2330,2330,2330,2330,0
20230804,183700,1751483195,2330,2330,2330,2330,0
20230804,183600,1751483195,2330,2330,2330,2330,0
20230804,183500,1751483195,2330,2330,2330,2330,0
20230804,183400,1751483195,2330,2330,2330,2330,0
20230804,183300,1751483195,2330,2330,2330,2330,0
20230804,183200,1751483195,2330,2330,2330,2330,0
20230804,183100,1751483195,2330,2330,2330,2330,0
20230804,183000,1751483195,2330,2330,2330,2330,0
20230804,182900,1751483195,2330,2330,2330,2330,0
20230804,182800,1751483195,2330,2330,2330,2330,0
20230804,182700,1751483195,2330,2330,2330,2330,0
20230804,182600,1751483195,2330,2330,2330,2330,0
20230804,182500,1751483195,2330,2330,2330,2330,0
20230804,182400,1751483195,2330,2330,2330,2330,0
20230804,182300,1751483195,2330,2330,2330,2330,0
20230804,182200,1751483195,2330,2330,2330,2330,0
20230804,182100,1751483195,2330,2330,2330,2330,6107
20230804,182000,1751483195,2330,2330,2330,2330,0
20230804,181900,1751483195,2330,2330,2330,2330,0
20230804,181800,1751483195,2330,2330,2330,2330,0
20230804,181700,1751483195,2330,2330,2330,2330,0
20230804,181600,1751483195,2330,2330,2330,2330,0
20230804,181500,1751483195,2330,2330,2330,2330,0
20230804,181400,1751483195,2330,2330,2330,2330,0
20230804,181300,1751483195,2330,2330,2330,2330,0
20230804,181200,1751483195,2330,2330,2330,2330,0
20230804,181100,1751483195,2330,2330,2330,2330,0
20230804,181000,1751483195,2330,2330,2330,2330,0
20230804,180900,1751483195,2330,2330,2330,2330,0
20230804,180800,1751483195,2330,2330,2330,2330,0
20230804,180700,1751483195,2330,2330,2330,2330,0
20230804,180600,1751483195,2330,2330,2330,2330,0
20230804,180500,1751483195,2330,2330,2330,2330,0
20230804,180400,1751483195,2330,2330,2330,2330,0
20230804,180300,1751483195,2330,2330,2330,2330,0
20230804,180200,1751483195,2330,2330,2330,2330,0
20230804,180100,1751483195,2330,2330,2330,2330,0
20230804,180000,1751483195,2330,2330,2330,2330,0
20230804,175900,1751483195,2330,2330,2330,2330,0
20230804,175800,1751483195,2330,2330,2330,2330,0
20230804,175700,1751483195,2330,2330,2330,2330,0
20230804,175600,1751483195,2330,2330,2330,2330,0
20230804,175500,1751483195,2330,2330,2330,2330,0
20230804,175400,1751483195,2330,2330,2330,2330,0
20230804,175300,1751483195,2330,2330,2330,2330,0
20230804,175200,1751483195,2330,2330,2330,2330,0
20230804,175100,1751483195,2330,2330,2330,2330,6107
20230804,175000,1751483195,2330,2330,2330,2330,0
20230804,174900,1751483195,2330,2330,2330,2330,0
20230804,174800,1751483195,2330,2330,2330,2330,0
20230804,174700,1751483195,2330,2330,2330,2330,0
20230804,174600,1751483195,2330,2330,2330,2330,0
20230804,174500,1751483195,2330,2330,2330,2330,0
20230804,174400,1751483195,2330,2330,2330,2330,0
20230804,174300,1751483195,2330,2330,2330,2330,0
20230804,174200,1751483195,2330,2330,2330,2330,0
20230804,174100,1751483195,2330,2330,2330,2330,0
20230804,174000,1751483195,2330,2330,2330,2330,0
20230804,173900,1751483195,2330,2330,2330,2330,0
20230804,173800,1751483195,2330,2330,2330,2330,0
20230804,173700,1751483195,2330,2330,2330,2330,0
20230804,173600,1751483195,2330,2330,2330,2330,0
20230804,173500,1751483195,2330,2330,2330,2330,0
20230804,173400,1751483195,2330,2330,2330,2330,0
20230804,173300,1751483195,2330,2330,2330,2330,0
20230804,173200,1751483195,2330,2330,2330,2330,0
20230804,173100,1751483195,2330,2330,2330,2330,0
20230804,173000,1751483195,2330,2330,2330,2330,0
20230804,172900,1751483195,2330,2330,2330,2330,0
20230804,172800,1751483195,2330,2330,2330,2330,0
20230804,172700,1751483195,2330,2330,2330,2330,0
20230804,172600,1751483195,2330,2330,2330,2330,0
20230804,172500,1751483195,2330,2330,2330,2330,0
20230804,172400,1751483195,2330,2330,2330,2330,0
20230804,172300,1751483195,2330,2330,2330,2330,0
20230804,172200,1751483195,2330,2330,2330,2330,0
20230804,172100,1751483195,2330,2330,2330,2330,6107
20230804,172000,1751483195,2330,2330,2330,2330,0
20230804,171900,1751483195,2330,2330,2330,2330,0
20230804,171800,1751483195,2330,2330,2330,2330,0
20230804,171700,1751483195,2330,2330,2330,2330,0
20230804,171600,1751483195,2330,2330,2330,2330,0
20230804,171500,1751483195,2330,2330,2330,2330,0
20230804,171400,1751483195,2330,2330,2330,2330,0
20230804,171300,1751483195,2330,2330,2330,2330,0
20230804,171200,1751483195,2330,2330,2330,2330,0
20230804,171100,1751483195,2330,2330,2330,2330,0
20230804,171000,1751483195,2330,2330,2330,2330,0
20230804,170900,1751483195,2330,2330,2330,2330,0
20230804,170800,1751483195,2330,2330,2330,2330,0
20230804,170700,1751483195,2330,2330,2330,2330,0
20230804,170600,1751483195,2330,2330,2330,2330,0
20230804,170500,1751483195,2330,2330,2330,2330,0
20230804,170400,1751483195,2330,2330,2330,2330,0
20230804,170300,1751483195,2330,2330,2330,2330,0
20230804,170200,1751483195,2330,2330,2330,2330,0
20230804,170100,1751483195,2330,2330,2330,2330,0
20230804,170000,1751483195,2330,2330,2330,2330,0
20230804,165900,1751483195,2330,2330,2330,2330,0
20230804,165800,1751483195,2330,2330,2330,2330,0
20230804,165700,1751483195,2330,2330,2330,2330,0
20230804,165600,1751483195,2330,2330,2330,2330,0
20230804,165500,1751483195,2330,2330,2330,2330,0
20230804,165400,1751483195,2330,2330,2330,2330,0
20230804,165300,1751483195,2330,2330,2330,2330,0
20230804,165200,1751483195,2330,2330,2330,2330,0
20230804,165100,1751483195,2330,2330,2330,2330,6107
20230804,165000,1751483195,2330,2330,2330,2330,0
20230804,164900,1751483195,2330,2330,2330,2330,0
20230804,164800,1751483195,2330,2330,2330,2330,0
20230804,164700,1751483195,2330,2330,2330,2330,0
20230804,164600,1751483195,2330,2330,2330,2330,0
20230804,164500,1751483195,2330,2330,2330,2330,0
20230804,164400,1751483195,2330,2330,2330,2330,0
20230804,164300,1751483195,2330,2330,2330,2330,0
20230804,164200,1751483195,2330,2330,2330,2330,0
20230804,164100,1751483195,2330,2330,2330,2330,0
20230804,164000,1751483195,2330,2330,2330,2330,0
20230804,163900,1751483195,2330,2330,2330,2330,0
20230804,163800,1751483195,2330,2330,2330,2330,0
20230804,163700,1751483195,2330,2330,2330,2330,0
20230804,163600,1751483195,2330,2330,2330,2330,0
20230804,163500,1751483195,2330,2330,2330,2330,0
20230804,163400,1751483195,2330,2330,2330,2330,0
20230804,163300,1751483195,2330,2330,2330,2330,0
20230804,163200,1751483195,2330,2330,2330,2330,0
20230804,163100,1751483195,2330,2330,2330,2330,0
20230804,163000,1751483195,2330,2330,2330,2330,0
20230804,162900,1751483195,2330,2330,2330,2330,0
20230804,162800,1751483195,2330,2330,2330,2330,0
20230804,162700,1751483195,2330,2330,2330,2330,0
20230804,162600,1751483195,2330,2330,2330,2330,0
20230804,162500,1751483195,2330,2330,2330,2330,0
20230804,162400,1751483195,2330,2330,2330,2330,0
20230804,162300,1751483195,2330,2330,2330,2330,0
20230804,162200,1751483195,2330,2330,2330,2330,0
20230804,162100,1751483195,2330,2330,2330,2330,6107
20230804,162000,1751483195,2330,2330,2330,2330,0
20230804,161900,1751483195,2330,2330,2330,2330,0
20230804,161800,1751483195,2330,2330,2330,2330,0
20230804,161700,1751483195,2330,2330,2330,2330,0
20230804,161600,1751483195,2330,2330,2330,2330,0
20230804,161500,1751483195,2330,2330,2330,2330,0
20230804,161400,1751483195,2330,2330,2330,2330,0
20230804,161300,1751483195,2330,2330,2330,2330,0
20230804,161200,1751483195,2330,2330,2330,2330,0
20230804,161100,1751483195,2330,2330,2330,2330,0
20230804,161000,1751483195,2330,2330,2330,2330,0
20230804,160900,1751483195,2330,2330,2330,2330,0
20230804,160800,1751483195,2330,2330,2330,2330,0
20230804,160700,1751483195,2330,2330,2330,2330,0
20230804,160600,1751483195,2330,2330,2330,2330,0
20230804,160500,1751483195,2330,2330,2330,2330,0
20230804,160400,1751483195,2330,2330,2330,2330,0
20230804,160300,1751483195,2330,2330,2330,2330,0
20230804,160200,1751483195,2330,2330,2330,2330,0
20230804,160100,1751483195,2330,2330,2330,2330,0
20230804,160000,1751483195,2330,2330,2330,2330,0
20230804,155900,1751483195,2330,2330,2330,2330,0
20230804,155800,1751483195,2330,2330,2330,2330,0
20230804,155700,1751483195,2330,2330,2330,2330,0
20230804,155600,1751483195,2330,2330,2330,2330,0
20230804,155500,1751483195,2330,2330,2330,2330,0
20230804,155400,1751483195,2330,2330,2330,2330,0
20230804,155300,1751483195,2330,2330,2330,2330,0
20230804,155200,1751483195,2330,2330,2330,2330,0
20230804,155100,1751483195,2330,2330,2330,2330,6107
20230804,155000,1751483195,2330,2330,2330,2330,0
20230804,154900,1751483195,2330,2330,2330,2330,0
20230804,154800,1751483195,2330,2330,2330,2330,0
20230804,154700,1751483195,2330,2330,2330,2330,0
20230804,154600,1751483195,2330,2330,2330,2330,0
20230804,154500,1751483195,2330,2330,2330,2330,0
20230804,154400,1751483195,2330,2330,2330,2330,0
20230804,154300,1751483195,2330,2330,2330,2330,0
20230804,154200,1751483195,2330,2330,2330,2330,0
20230804,154100,1751483195,2330,2330,2330,2330,0
20230804,154000,1751483195,2330,2330,2330,2330,0
20230804,153900,1751483195,2330,2330,2330,2330,0
20230804,153800,1751483195,2330,2330,2330,2330,0
20230804,153700,1751483195,2330,2330,2330,2330,0
20230804,153600,1751483195,2330,2330,2330,2330,0
20230804,153500,1751483195,2330,2330,2330,2330,0
20230804,153400,1751483195,2330,2330,2330,2330,0
20230804,153300,1751483195,2330,2330,2330,2330,0
20230804,153200,1751483195,2330,2330,2330,2330,0
20230804,153100,1751483195,2330,2330,2330,2330,0
20230804,153000,1751483195,2330,2330,2330,2330,6107
20230804,152900,1737253885,2315,2315,2315,2315,0
20230804,152800,1737253885,2315,2315,2315,2315,0
20230804,152700,1737253885,2315,2315,2315,2315,0
20230804,152600,1737253885,2315,2315,2315,2315,0
20230804,152500,1737253885,2315,2315,2315,2315,0
20230804,152400,1737253885,2315,2315,2315,2315,0
20230804,152300,1737253885,2315,2315,2315,2315,0
20230804,152200,1737253885,2315,2315,2315,2315,0
20230804,152100,1737253885,2315,2315,2315,2315,0
20230804,152000,1737253885,2315,2315,2315,2315,0
20230804,151900,1737253885,2315,2320,2325,2315,4096
20230804,151800,1727755735,2320,2330,2330,2320,3237
20230804,151700,1720235885,2330,2325,2330,2325,1001
20230804,151600,1717908555,2320,2325,2325,2320,504
20230804,151500,1716739255,2330,2330,2330,2330,2327
20230804,151400,1711317345,2330,2330,2330,2330,0
20230804,151300,1711317345,2330,2330,2330,2330,152
20230804,151200,1710963185,2330,2330,2330,2315,1074
20230804,151100,1708475485,2330,2330,2330,2330,1
20230804,151000,1708473155,2325,2325,2325,2325,2767
20230804,150900,1702039880,2325,2325,2325,2320,2016
20230804,150800,1697357680,2315,2320,2320,2315,1086
20230804,150700,1694841090,2325,2325,2325,2315,3931
20230804,150600,1685718805,2320,2315,2320,2315,1036
20230804,150500,1683319270,2315,2315,2315,2315,248
20230804,150400,1682745150,2315,2315,2315,2315,100
20230804,150300,1682513650,2320,2320,2320,2320,201
20230804,150200,1682047330,2300,2300,2300,2300,533
20230804,150100,1680821430,2305,2305,2305,2305,122
20230804,150000,1680540220,2325,2305,2325,2300,731
20230804,145900,1678857670,2330,2330,2330,2330,0
20230804,145800,1678857670,2330,2330,2330,2330,0
20230804,145700,1678857670,2330,2325,2330,2325,299
20230804,145600,1678162485,2330,2300,2330,2300,1030
20230804,145500,1675777285,2310,2310,2310,2310,0
20230804,145400,1675777285,2310,2300,2310,2285,8003
20230804,145300,1657443810,2305,2305,2305,2305,310
20230804,145200,1656729260,2300,2300,2300,2300,144
20230804,145100,1656398060,2295,2295,2295,2295,0
20230804,145000,1656398060,2295,2295,2295,2295,0
20230804,144900,1656398060,2295,2300,2300,2295,100
20230804,144800,1656168370,2300,2305,2305,2300,845
20230804,144700,1654224850,2305,2305,2305,2305,150
20230804,144600,1653879100,2300,2300,2300,2300,0
20230804,144500,1653879100,2300,2300,2300,2300,87
20230804,144400,1653679000,2300,2300,2300,2300,3000
20230804,144300,1646779000,2310,2310,2310,2310,1
20230804,144200,1646776690,2300,2300,2300,2300,63
20230804,144100,1646631790,2300,2310,2310,2300,10641
20230804,144000,1622147200,2310,2310,2310,2310,0
20230804,143900,1622147200,2310,2310,2310,2310,1
20230804,143800,1622144890,2305,2310,2310,2305,138
20230804,143700,1621826765,2310,2310,2310,2310,1
20230804,143600,1621824455,2305,2305,2305,2305,440
20230804,143500,1620810255,2310,2310,2310,2310,5
20230804,143400,1620798705,2310,2310,2310,2310,0
20230804,143300,1620798705,2310,2310,2310,2310,0
20230804,143200,1620798705,2310,2310,2310,2310,1000
20230804,143100,1618488705,2310,2310,2310,2310,0
20230804,143000,1618488705,2310,2310,2310,2310,1467
20230804,142900,1615099935,2310,2315,2315,2310,1890
20230804,142800,1610729680,2320,2320,2320,2320,910
20230804,142700,1608618480,2335,2320,2335,2320,2098
20230804,142600,1603751090,2325,2335,2335,2325,4462
20230804,142500,1593376830,2335,2335,2335,2335,0
20230804,142400,1593376830,2335,2335,2335,2335,0
20230804,142300,1593376830,2335,2335,2335,2335,73
20230804,142200,1593206375,2335,2320,2335,2320,3888
20230804,142100,1584186200,2330,2330,2330,2330,0
20230804,142000,1584186200,2330,2330,2330,2330,0
20230804,141900,1584186200,2330,2330,2330,2330,1350
20230804,141800,1581040700,2320,2320,2320,2320,32
20230804,141700,1580966460,2320,2320,2320,2320,1200
20230804,141600,1578182460,2330,2330,2330,2330,500
20230804,141500,1577017460,2325,2325,2325,2325,1426
20230804,141400,1573702010,2325,2325,2325,2325,118
20230804,141300,1573427660,2325,2325,2325,2325,1100
20230804,141200,1570870160,2330,2330,2330,2330,110
20230804,141100,1570613860,2335,2335,2335,2335,0
20230804,141000,1570613860,2335,2335,2335,2335,86
20230804,140900,1570413050,2335,2335,2335,2335,0
20230804,140800,1570413050,2335,2335,2335,2335,238
20230804,140700,1569857320,2325,2325,2325,2325,5
20230804,140600,1569845695,2335,2335,2335,2335,9
20230804,140500,1569824680,2320,2320,2320,2320,2000
20230804,140400,1565184680,2320,2320,2320,2320,1030
20230804,140300,1562795080,2320,2320,2320,2320,985
20230804,140200,1560509880,2315,2315,2315,2315,43
20230804,140100,1560410335,2315,2315,2315,2315,3000
20230804,140000,1553465335,2325,2325,2325,2325,135
20230804,135900,1553151460,2325,2325,2325,2325,1010
20230804,135800,1550803210,2325,2315,2325,2315,1525
20230804,135700,1547272585,2320,2320,2320,2320,754
20230804,135600,1545523305,2320,2325,2325,2320,2604
20230804,135500,1539480235,2330,2330,2330,2330,3500
20230804,135400,1531325235,2330,2330,2330,2330,0
20230804,135300,1531325235,2330,2330,2330,2330,0
20230804,135200,1531325235,2330,2330,2330,2330,10
20230804,135100,1531301935,2335,2335,2335,2335,0
20230804,135000,1531301935,2335,2335,2335,2335,0
20230804,134900,1531301935,2335,2335,2335,2335,0
20230804,134800,1531301935,2335,2335,2335,2335,63
20230804,134700,1531154830,2335,2335,2335,2335,49
20230804,134600,1531040415,2340,2340,2340,2340,0
20230804,134500,1531040415,2340,2340,2340,2340,0
20230804,134400,1531040415,2340,2340,2340,2340,1197
20230804,134300,1528239435,2340,2340,2340,2340,1050
20230804,134200,1525782435,2340,2330,2340,2330,2043
20230804,134100,1521008650,2330,2330,2330,2330,20
20230804,134000,1520962050,2330,2330,2330,2330,4000
20230804,133900,1511642050,2330,2325,2330,2325,3000
20230804,133800,1504652110,2325,2320,2325,2320,3030
20230804,133700,1497622360,2320,2320,2320,2320,284
20230804,133600,1496963480,2335,2330,2335,2330,8470
20230804,133500,1477200055,2330,2330,2330,2330,1701
20230804,133400,1473236725,2335,2335,2335,2335,17110
20230804,133300,1433284875,2330,2325,2330,2325,1197
20230804,133200,1430497830,2310,2310,2310,2310,0
20230804,133100,1430497830,2310,2310,2310,2310,3728
20230804,133000,1421886150,2305,2325,2325,2305,18
20230804,132900,1421844320,2325,2325,2325,2325,642
20230804,132800,1420351670,2325,2315,2325,2305,884
20230804,132700,1418300130,2310,2310,2310,2310,604
20230804,132600,1416904890,2305,2310,2310,2305,7
20230804,132500,1416888750,2310,2310,2310,2310,0
20230804,132400,1416888750,2310,2310,2310,2310,0
20230804,132300,1416888750,2310,2310,2310,2310,0
20230804,132200,1416888750,2310,2310,2310,2310,0
20230804,132100,1416888750,2310,2310,2310,2310,1
20230804,132000,1416886440,2310,2310,2310,2310,500
20230804,131900,1415731440,2320,2320,2320,2320,0
20230804,131800,1415731440,2320,2320,2320,2320,14
20230804,131700,1415698960,2315,2315,2315,2315,863
20230804,131600,1413701115,2315,2315,2330,2315,114
20230804,131500,1413437145,2315,2335,2340,2315,372
20230804,131400,1412574465,2320,2335,2335,2320,474
20230804,131300,1411473135,2350,2315,2350,2310,34302
20230804,131200,1331176165,2295,2295,2295,2295,172
20230804,131100,1330781425,2300,2305,2305,2300,674
20230804,131000,1329229095,2310,2300,2340,2300,9519
20230804,130900,1307089200,2300,2295,2300,2290,75
20230804,130800,1306917160,2290,2290,2290,2290,370
20230804,130700,1306069860,2285,2285,2285,2285,0
20230804,130600,1306069860,2285,2285,2285,2285,315
20230804,130500,1305350085,2280,2285,2285,2280,3485
20230804,130400,1297401860,2285,2285,2285,2285,0
20230804,130300,1297401860,2285,2285,2285,2285,0
20230804,130200,1297401860,2285,2285,2285,2285,0
20230804,130100,1297401860,2285,2285,2285,2285,540
20230804,130000,1296167960,2280,2290,2290,2280,10660
20230804,125900,1271842560,2300,2300,2300,2300,1
20230804,125800,1271840260,2300,2300,2300,2300,15
20230804,125700,1271805760,2290,2295,2295,2290,780
20230804,125600,1270019245,2295,2295,2295,2295,0
20230804,125500,1270019245,2295,2295,2295,2295,0
20230804,125400,1270019245,2295,2295,2295,2295,0
20230804,125300,1270019245,2295,2295,2295,2295,108
20230804,125200,1269771385,2280,2280,2280,2280,0
20230804,125100,1269771385,2280,2280,2280,2280,0
20230804,125000,1269771385,2280,2280,2280,2280,0
20230804,124900,1269771385,2280,2280,2280,2280,0
20230804,124800,1269771385,2280,2290,2290,2280,10000
20230804,124700,1246941775,2290,2290,2290,2290,51
20230804,124600,1246824985,2295,2295,2295,2295,0
20230804,124500,1246824985,2295,2295,2295,2295,366
20230804,124400,1245985015,2295,2295,2295,2295,0
20230804,124300,1245985015,2295,2295,2295,2295,166
20230804,124200,1245604045,2295,2295,2295,2295,1000
20230804,124100,1243309045,2310,2310,2310,2310,0
20230804,124000,1243309045,2310,2310,2310,2310,0
20230804,123900,1243309045,2310,2310,2310,2310,0
20230804,123800,1243309045,2310,2310,2310,2310,2
20230804,123700,1243304425,2310,2310,2310,2310,0
20230804,123600,1243304425,2310,2310,2310,2310,0
20230804,123500,1243304425,2310,2305,2310,2305,486
20230804,123400,1242184190,2305,2305,2305,2305,90
20230804,123300,1241976740,2310,2310,2310,2310,1
20230804,123200,1241974430,2290,2310,2310,2290,267
20230804,123100,1241362960,2290,2290,2290,2290,1631
20230804,123000,1237627970,2290,2290,2290,2290,0
20230804,122900,1237627970,2290,2290,2290,2290,3386
20230804,122800,1229874030,2290,2290,2290,2290,0
20230804,122700,1229874030,2290,2290,2290,2290,200
20230804,122600,1229416030,2290,2290,2290,2290,2462
20230804,122500,1223778050,2290,2290,2290,2290,300
20230804,122400,1223091050,2290,2290,2290,2290,30
20230804,122300,1223022350,2290,2295,2295,2290,5066
20230804,122200,1211421200,2295,2300,2300,2295,1004
20230804,122100,1209112020,2300,2300,2300,2300,0
20230804,122000,1209112020,2300,2290,2300,2290,502
20230804,121900,1207962420,2295,2300,2300,2295,2374
20230804,121800,1202508380,2300,2300,2300,2300,0
20230804,121700,1202508380,2300,2300,2300,2300,4158
20230804,121600,1192944980,2300,2300,2300,2300,202
20230804,121500,1192480380,2300,2300,2300,2300,1000
20230804,121400,1190180380,2295,2295,2295,2295,8048
20230804,121300,1171710220,2300,2320,2320,2300,8340
20230804,121200,1152450855,2320,2325,2325,2320,750
20230804,121100,1150709605,2325,2345,2345,2325,2141
20230804,121000,1145730620,2345,2310,2345,2310,48986
20230804,120900,1032043790,2310,2325,2325,2310,7265
20230804,120800,1015216055,2325,2335,2335,2325,1778
20230804,120700,1011077455,2330,2310,2330,2310,10534
20230804,120600,986599880,2310,2305,2310,2305,554
20230804,120500,985322640,2305,2310,2310,2305,1675
20230804,120400,981455165,2310,2310,2310,2310,480
20230804,120300,980346365,2310,2310,2310,2310,81
20230804,120200,980159255,2310,2310,2310,2310,0
20230804,120100,980159255,2310,2305,2310,2305,1165
20230804,120000,977469330,2305,2305,2305,2305,261
20230804,115900,976867725,2300,2300,2300,2300,2000
20230804,115800,972267725,2305,2305,2305,2305,537
20230804,115700,971029940,2305,2305,2305,2305,2415
20230804,115600,965463365,2305,2300,2305,2300,749
20230804,115500,963740660,2300,2300,2300,2300,2300
20230804,115400,958450660,2300,2295,2300,2280,10574
20230804,115300,934184100,2275,2275,2275,2275,0
20230804,115200,934184100,2275,2275,2275,2275,0
20230804,115100,934184100,2275,2275,2275,2275,500
20230804,115000,933046600,2275,2275,2275,2275,0
20230804,114900,933046600,2275,2285,2285,2275,10000
20230804,114800,910273980,2275,2275,2275,2275,0
20230804,114700,910273980,2275,2275,2275,2275,0
20230804,114600,910273980,2275,2275,2275,2275,500
20230804,114500,909136480,2275,2275,2275,2275,3000
20230804,114400,902311480,2275,2280,2280,2275,100
20230804,114300,902083820,2280,2280,2280,2280,1
20230804,114200,902081540,2280,2280,2280,2280,0
20230804,114100,902081540,2280,2295,2295,2280,2212
20230804,114000,897037945,2280,2280,2280,2280,0
20230804,113900,897037945,2280,2285,2285,2280,3000
20230804,113800,890197855,2300,2285,2300,2285,4810
20230804,113700,879168440,2290,2290,2290,2290,0
20230804,113600,879168440,2290,2270,2290,2270,1750
20230804,113500,875182280,2275,2275,2275,2275,40
20230804,113400,875091280,2280,2270,2280,2270,562
20230804,113300,873814420,2270,2270,2270,2270,0
20230804,113200,873814420,2270,2275,2275,2270,2000
20230804,113100,869273510,2275,2275,2275,2275,2388
20230804,113000,863840810,2280,2280,2280,2280,0
20230804,112900,863840810,2280,2280,2280,2280,4
20230804,112800,863831690,2275,2280,2280,2275,4643
20230804,112700,853268795,2280,2280,2280,2280,2165
20230804,112600,848332595,2280,2280,2280,2280,1064
20230804,112500,845906675,2280,2280,2280,2280,588
20230804,112400,844566035,2280,2280,2280,2280,0
20230804,112300,844566035,2280,2280,2280,2280,0
20230804,112200,844566035,2280,2280,2280,2280,1037
20230804,112100,842201675,2280,2280,2280,2280,1079
20230804,112000,839741555,2280,2285,2285,2280,1022
20230804,111900,837411285,2280,2280,2280,2275,2410
20230804,111800,831924390,2280,2280,2280,2280,1
20230804,111700,831922110,2280,2280,2280,2280,100
20230804,111600,831694110,2280,2280,2280,2280,900
20230804,111500,829642110,2280,2280,2280,2280,1437
20230804,111400,826365750,2280,2280,2280,2280,2529
20230804,111300,820599630,2280,2280,2280,2280,5835
20230804,111200,807295830,2280,2285,2285,2280,3200
20230804,111100,799994830,2285,2290,2290,2285,2364
20230804,111000,794593065,2290,2290,2290,2290,0
20230804,110900,794593065,2290,2290,2290,2290,645
20230804,110800,793116015,2295,2295,2295,2295,1000
20230804,110700,790821015,2295,2295,2300,2295,1724
20230804,110600,786859435,2300,2300,2300,2300,100
20230804,110500,786629435,2295,2295,2295,2295,0
20230804,110400,786629435,2295,2295,2295,2295,282
20230804,110300,785982245,2295,2295,2295,2295,172
20230804,110200,785587505,2295,2295,2295,2295,823
20230804,110100,783698720,2295,2295,2295,2295,3020
20230804,110000,776767820,2295,2295,2295,2295,1101
20230804,105900,774241025,2285,2285,2285,2285,0
20230804,105800,774241025,2285,2285,2285,2285,214
20230804,105700,773752035,2285,2285,2290,2285,3789
20230804,105600,765094160,2285,2285,2285,2285,0
20230804,105500,765094160,2285,2285,2285,2285,207
20230804,105400,764621165,2290,2285,2290,2285,1615
20230804,105300,760927815,2290,2295,2295,2290,3430
20230804,105200,753067445,2300,2305,2305,2300,2418
20230804,105100,747506040,2305,2305,2305,2305,100
20230804,105000,747275540,2305,2305,2305,2305,0
20230804,104900,747275540,2305,2305,2305,2305,59
20230804,104800,747139545,2305,2305,2305,2305,6962
20230804,104700,731092135,2305,2310,2310,2305,510
20230804,104600,729914365,2315,2320,2320,2315,235
20230804,104500,729369835,2325,2325,2325,2325,0
20230804,104400,729369835,2325,2325,2325,2325,1215
20230804,104300,726544960,2325,2305,2325,2305,4097
20230804,104200,717057375,2305,2305,2305,2305,0
20230804,104100,717057375,2305,2305,2305,2305,0
20230804,104000,717057375,2305,2305,2310,2305,3459
20230804,103900,709083380,2305,2305,2305,2305,5
20230804,103800,709071855,2300,2300,2300,2300,1000
20230804,103700,706771855,2305,2305,2305,2305,0
20230804,103600,706771855,2305,2305,2305,2305,0
20230804,103500,706771855,2305,2305,2305,2305,0
20230804,103400,706771855,2305,2305,2305,2305,216
20230804,103300,706273975,2305,2305,2305,2305,30
20230804,103200,706204825,2305,2300,2305,2300,2073
20230804,103100,701427060,2300,2300,2300,2300,0
20230804,103000,701427060,2300,2290,2300,2290,900
20230804,102900,699366050,2290,2290,2290,2285,1002
20230804,102800,697075940,2290,2290,2290,2290,1080
20230804,102700,694602740,2290,2290,2290,2290,20
20230804,102600,694556940,2285,2285,2285,2285,500
20230804,102500,693414440,2290,2300,2300,2290,6000
20230804,102400,679672765,2305,2300,2305,2300,227
20230804,102300,679150660,2300,2305,2305,2300,64
20230804,102200,679003190,2305,2315,2315,2295,21
20230804,102100,678954685,2315,2315,2315,2315,100
20230804,102000,678723185,2300,2300,2300,2300,0
20230804,101900,678723185,2300,2330,2330,2300,227
20230804,101800,678195085,2330,2325,2330,2320,8771
20230804,101700,657807505,2325,2325,2325,2325,800
20230804,101600,655947505,2325,2310,2325,2310,2000
20230804,101500,651306985,2310,2310,2310,2310,50
20230804,101400,651191485,2295,2295,2295,2295,845
20230804,101300,649252210,2295,2300,2305,2295,4976
20230804,101200,637812165,2305,2305,2305,2305,164
20230804,101100,637434145,2310,2310,2310,2310,10
20230804,101000,637411045,2310,2310,2310,2310,254
20230804,100900,636824305,2310,2315,2315,2310,2123
20230804,100800,631919590,2335,2335,2335,2335,2500
20230804,100700,626082090,2330,2310,2330,2310,4501
20230804,100600,615644760,2315,2315,2315,2310,3004
20230804,100500,608695500,2335,2330,2335,2330,1237
20230804,100400,605811770,2335,2295,2335,2295,12605
20230804,100300,576651990,2290,2290,2290,2290,3203
20230804,100200,569317120,2290,2310,2310,2290,2001
20230804,100100,564734810,2290,2290,2290,2290,1000
20230804,100000,562444810,2295,2300,2300,2295,2
20230804,095900,562440215,2310,2305,2310,2300,232
20230804,095800,561904740,2285,2315,2315,2285,10229
20230804,095700,538480185,2315,2270,2315,2260,23692
20230804,095600,484107020,2270,2270,2270,2270,4
20230804,095500,484097940,2270,2265,2270,2260,8458
20230804,095400,464960850,2270,2270,2270,2270,66
20230804,095300,464811030,2265,2275,2275,2265,5684
20230804,095200,451900105,2275,2275,2275,2275,2079
20230804,095100,447170380,2280,2280,2280,2275,1313
20230804,095000,444183240,2280,2280,2280,2280,1803
20230804,094900,440072400,2280,2280,2280,2280,801
20230804,094800,438246120,2280,2280,2280,2280,54
20230804,094700,438123000,2280,2290,2290,2280,4624
20230804,094600,427549865,2290,2295,2295,2290,243
20230804,094500,426992200,2300,2300,2300,2300,1
20230804,094400,426989900,2290,2290,2290,2290,522
20230804,094300,425794520,2290,2300,2300,2290,1167
20230804,094200,423120400,2300,2305,2305,2300,320
20230804,094100,422383900,2305,2305,2305,2300,1228
20230804,094000,419554000,2305,2310,2310,2300,307
20230804,093900,418846390,2310,2285,2335,2285,12148
20230804,093800,390767380,2280,2280,2280,2280,238
20230804,093700,390224740,2280,2280,2280,2280,105
20230804,093600,389985340,2280,2280,2280,2280,70
20230804,093500,389825740,2285,2285,2295,2275,1068
20230804,093400,387385870,2285,2285,2285,2275,1252
20230804,093300,384535050,2275,2275,2280,2275,1440
20230804,093200,381258800,2270,2285,2285,2270,4748
20230804,093100,370463960,2280,2275,2285,2275,646
20230804,093000,368993285,2275,2270,2285,2270,4945
20230804,092900,357763295,2285,2295,2295,2270,39480
20230804,092800,267727560,2300,2295,2300,2290,5275
20230804,092700,255645430,2290,2290,2300,2290,3096
20230804,092600,248551290,2300,2295,2300,2290,3432
20230804,092500,240670735,2300,2305,2305,2290,13949
20230804,092400,208661960,2305,2320,2320,2305,1983
20230804,092300,204079100,2320,2315,2320,2315,122
20230804,092200,203796560,2315,2315,2315,2315,742
20230804,092100,202078830,2315,2335,2335,2315,2410
20230804,092000,196469070,2335,2345,2345,2335,1697
20230804,091900,192500520,2345,2345,2350,2345,725
20230804,091800,190798890,2345,2350,2350,2335,1186
20230804,091700,188021210,2345,2345,2350,2345,633
20230804,091600,186536820,2345,2345,2355,2335,7256
20230804,091500,169456115,2350,2345,2355,2345,663
20230804,091400,167898540,2325,2315,2355,2315,4394
20230804,091300,157630790,2310,2330,2330,2310,17
20230804,091200,157591200,2330,2315,2330,2315,3985
20230804,091100,148323475,2310,2295,2310,2295,11706
20230804,091000,121384255,2285,2285,2295,2285,986
20230804,090900,119122900,2285,2295,2295,2285,710
20230804,090800,117500425,2285,2285,2285,2280,16883
20230804,090700,78927765,2285,2305,2305,2285,4212
20230804,090600,69297105,2305,2305,2305,2290,381
20230804,090500,68424450,2310,2325,2325,2280,5482
20230804,090400,55883025,2325,2310,2330,2295,4839
20230804,090300,44724305,2305,2310,2310,2305,3555
20230804,090200,36514505,2325,2305,2325,2305,2258
20230804,090100,31304745,2305,2340,2340,2300,1322
20230804,090000,28257455,2345,2280,2345,2280,12367