KissMeData/011300/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,185200,3207436660,2335,2335,2335,2335,28342
20230807,185100,3207436660,2335,2335,2335,2335,0
20230807,185000,3207436660,2335,2335,2335,2335,0
20230807,184900,3207436660,2335,2335,2335,2335,0
20230807,184800,3207436660,2335,2335,2335,2335,0
20230807,184700,3207436660,2335,2335,2335,2335,0
20230807,184600,3207436660,2335,2335,2335,2335,0
20230807,184500,3207436660,2335,2335,2335,2335,0
20230807,184400,3207436660,2335,2335,2335,2335,0
20230807,184300,3207436660,2335,2335,2335,2335,0
20230807,184200,3207436660,2335,2335,2335,2335,0
20230807,184100,3207436660,2335,2335,2335,2335,0
20230807,184000,3207436660,2335,2335,2335,2335,0
20230807,183900,3207436660,2335,2335,2335,2335,0
20230807,183800,3207436660,2335,2335,2335,2335,0
20230807,183700,3207436660,2335,2335,2335,2335,0
20230807,183600,3207436660,2335,2335,2335,2335,0
20230807,183500,3207436660,2335,2335,2335,2335,0
20230807,183400,3207436660,2335,2335,2335,2335,0
20230807,183300,3207436660,2335,2335,2335,2335,0
20230807,183200,3207436660,2335,2335,2335,2335,0
20230807,183100,3207436660,2335,2335,2335,2335,0
20230807,183000,3207436660,2335,2335,2335,2335,0
20230807,182900,3207436660,2335,2335,2335,2335,0
20230807,182800,3207436660,2335,2335,2335,2335,0
20230807,182700,3207436660,2335,2335,2335,2335,0
20230807,182600,3207436660,2335,2335,2335,2335,0
20230807,182500,3207436660,2335,2335,2335,2335,0
20230807,182400,3207436660,2335,2335,2335,2335,0
20230807,182300,3207436660,2335,2335,2335,2335,0
20230807,182200,3207436660,2335,2335,2335,2335,28342
20230807,182100,3207436660,2335,2335,2335,2335,0
20230807,182000,3207436660,2335,2335,2335,2335,0
20230807,181900,3207436660,2335,2335,2335,2335,0
20230807,181800,3207436660,2335,2335,2335,2335,0
20230807,181700,3207436660,2335,2335,2335,2335,0
20230807,181600,3207436660,2335,2335,2335,2335,0
20230807,181500,3207436660,2335,2335,2335,2335,0
20230807,181400,3207436660,2335,2335,2335,2335,0
20230807,181300,3207436660,2335,2335,2335,2335,0
20230807,181200,3207436660,2335,2335,2335,2335,0
20230807,181100,3207436660,2335,2335,2335,2335,0
20230807,181000,3207436660,2335,2335,2335,2335,0
20230807,180900,3207436660,2335,2335,2335,2335,0
20230807,180800,3207436660,2335,2335,2335,2335,0
20230807,180700,3207436660,2335,2335,2335,2335,0
20230807,180600,3207436660,2335,2335,2335,2335,0
20230807,180500,3207436660,2335,2335,2335,2335,0
20230807,180400,3207436660,2335,2335,2335,2335,0
20230807,180300,3207436660,2335,2335,2335,2335,0
20230807,180200,3207436660,2335,2335,2335,2335,0
20230807,180100,3207436660,2335,2335,2335,2335,0
20230807,180000,3207436660,2335,2335,2335,2335,0
20230807,175900,3207436660,2335,2335,2335,2335,0
20230807,175800,3207436660,2335,2335,2335,2335,0
20230807,175700,3207436660,2335,2335,2335,2335,0
20230807,175600,3207436660,2335,2335,2335,2335,0
20230807,175500,3207436660,2335,2335,2335,2335,0
20230807,175400,3207436660,2335,2335,2335,2335,0
20230807,175300,3207436660,2335,2335,2335,2335,0
20230807,175200,3207436660,2335,2335,2335,2335,28342
20230807,175100,3207436660,2335,2335,2335,2335,0
20230807,175000,3207436660,2335,2335,2335,2335,0
20230807,174900,3207436660,2335,2335,2335,2335,0
20230807,174800,3207436660,2335,2335,2335,2335,0
20230807,174700,3207436660,2335,2335,2335,2335,0
20230807,174600,3207436660,2335,2335,2335,2335,0
20230807,174500,3207436660,2335,2335,2335,2335,0
20230807,174400,3207436660,2335,2335,2335,2335,0
20230807,174300,3207436660,2335,2335,2335,2335,0
20230807,174200,3207436660,2335,2335,2335,2335,0
20230807,174100,3207436660,2335,2335,2335,2335,0
20230807,174000,3207436660,2335,2335,2335,2335,0
20230807,173900,3207436660,2335,2335,2335,2335,0
20230807,173800,3207436660,2335,2335,2335,2335,0
20230807,173700,3207436660,2335,2335,2335,2335,0
20230807,173600,3207436660,2335,2335,2335,2335,0
20230807,173500,3207436660,2335,2335,2335,2335,0
20230807,173400,3207436660,2335,2335,2335,2335,0
20230807,173300,3207436660,2335,2335,2335,2335,0
20230807,173200,3207436660,2335,2335,2335,2335,0
20230807,173100,3207436660,2335,2335,2335,2335,0
20230807,173000,3207436660,2335,2335,2335,2335,0
20230807,172900,3207436660,2335,2335,2335,2335,0
20230807,172800,3207436660,2335,2335,2335,2335,0
20230807,172700,3207436660,2335,2335,2335,2335,0
20230807,172600,3207436660,2335,2335,2335,2335,0
20230807,172500,3207436660,2335,2335,2335,2335,0
20230807,172400,3207436660,2335,2335,2335,2335,0
20230807,172300,3207436660,2335,2335,2335,2335,0
20230807,172200,3207436660,2335,2335,2335,2335,28342
20230807,172100,3207436660,2335,2335,2335,2335,0
20230807,172000,3207436660,2335,2335,2335,2335,0
20230807,171900,3207436660,2335,2335,2335,2335,0
20230807,171800,3207436660,2335,2335,2335,2335,0
20230807,171700,3207436660,2335,2335,2335,2335,0
20230807,171600,3207436660,2335,2335,2335,2335,0
20230807,171500,3207436660,2335,2335,2335,2335,0
20230807,171400,3207436660,2335,2335,2335,2335,0
20230807,171300,3207436660,2335,2335,2335,2335,0
20230807,171200,3207436660,2335,2335,2335,2335,0
20230807,171100,3207436660,2335,2335,2335,2335,0
20230807,171000,3207436660,2335,2335,2335,2335,0
20230807,170900,3207436660,2335,2335,2335,2335,0
20230807,170800,3207436660,2335,2335,2335,2335,0
20230807,170700,3207436660,2335,2335,2335,2335,0
20230807,170600,3207436660,2335,2335,2335,2335,0
20230807,170500,3207436660,2335,2335,2335,2335,0
20230807,170400,3207436660,2335,2335,2335,2335,0
20230807,170300,3207436660,2335,2335,2335,2335,0
20230807,170200,3207436660,2335,2335,2335,2335,0
20230807,170100,3207436660,2335,2335,2335,2335,0
20230807,170000,3207436660,2335,2335,2335,2335,0
20230807,165900,3207436660,2335,2335,2335,2335,0
20230807,165800,3207436660,2335,2335,2335,2335,0
20230807,165700,3207436660,2335,2335,2335,2335,0
20230807,165600,3207436660,2335,2335,2335,2335,0
20230807,165500,3207436660,2335,2335,2335,2335,0
20230807,165400,3207436660,2335,2335,2335,2335,0
20230807,165300,3207436660,2335,2335,2335,2335,0
20230807,165200,3207436660,2335,2335,2335,2335,28342
20230807,165100,3207436660,2335,2335,2335,2335,0
20230807,165000,3207436660,2335,2335,2335,2335,0
20230807,164900,3207436660,2335,2335,2335,2335,0
20230807,164800,3207436660,2335,2335,2335,2335,0
20230807,164700,3207436660,2335,2335,2335,2335,0
20230807,164600,3207436660,2335,2335,2335,2335,0
20230807,164500,3207436660,2335,2335,2335,2335,0
20230807,164400,3207436660,2335,2335,2335,2335,0
20230807,164300,3207436660,2335,2335,2335,2335,0
20230807,164200,3207436660,2335,2335,2335,2335,0
20230807,164100,3207436660,2335,2335,2335,2335,0
20230807,164000,3207436660,2335,2335,2335,2335,0
20230807,163900,3207436660,2335,2335,2335,2335,0
20230807,163800,3207436660,2335,2335,2335,2335,0
20230807,163700,3207436660,2335,2335,2335,2335,0
20230807,163600,3207436660,2335,2335,2335,2335,0
20230807,163500,3207436660,2335,2335,2335,2335,0
20230807,163400,3207436660,2335,2335,2335,2335,0
20230807,163300,3207436660,2335,2335,2335,2335,0
20230807,163200,3207436660,2335,2335,2335,2335,0
20230807,163100,3207436660,2335,2335,2335,2335,0
20230807,163000,3207436660,2335,2335,2335,2335,0
20230807,162900,3207436660,2335,2335,2335,2335,0
20230807,162800,3207436660,2335,2335,2335,2335,0
20230807,162700,3207436660,2335,2335,2335,2335,0
20230807,162600,3207436660,2335,2335,2335,2335,0
20230807,162500,3207436660,2335,2335,2335,2335,0
20230807,162400,3207436660,2335,2335,2335,2335,0
20230807,162300,3207436660,2335,2335,2335,2335,0
20230807,162200,3207436660,2335,2335,2335,2335,28342
20230807,162100,3207436660,2335,2335,2335,2335,0
20230807,162000,3207436660,2335,2335,2335,2335,0
20230807,161900,3207436660,2335,2335,2335,2335,0
20230807,161800,3207436660,2335,2335,2335,2335,0
20230807,161700,3207436660,2335,2335,2335,2335,0
20230807,161600,3207436660,2335,2335,2335,2335,0
20230807,161500,3207436660,2335,2335,2335,2335,0
20230807,161400,3207436660,2335,2335,2335,2335,0
20230807,161300,3207436660,2335,2335,2335,2335,0
20230807,161200,3207436660,2335,2335,2335,2335,0
20230807,161100,3207436660,2335,2335,2335,2335,0
20230807,161000,3207436660,2335,2335,2335,2335,0
20230807,160900,3207436660,2335,2335,2335,2335,0
20230807,160800,3207436660,2335,2335,2335,2335,0
20230807,160700,3207436660,2335,2335,2335,2335,0
20230807,160600,3207436660,2335,2335,2335,2335,0
20230807,160500,3207436660,2335,2335,2335,2335,0
20230807,160400,3207436660,2335,2335,2335,2335,0
20230807,160300,3207436660,2335,2335,2335,2335,0
20230807,160200,3207436660,2335,2335,2335,2335,0
20230807,160100,3207436660,2335,2335,2335,2335,0
20230807,160000,3207436660,2335,2335,2335,2335,0
20230807,155900,3207436660,2335,2335,2335,2335,0
20230807,155800,3207436660,2335,2335,2335,2335,0
20230807,155700,3207436660,2335,2335,2335,2335,0
20230807,155600,3207436660,2335,2335,2335,2335,0
20230807,155500,3207436660,2335,2335,2335,2335,0
20230807,155400,3207436660,2335,2335,2335,2335,0
20230807,155300,3207436660,2335,2335,2335,2335,0
20230807,155200,3207436660,2335,2335,2335,2335,28342
20230807,155100,3207436660,2335,2335,2335,2335,0
20230807,155000,3207436660,2335,2335,2335,2335,0
20230807,154900,3207436660,2335,2335,2335,2335,0
20230807,154800,3207436660,2335,2335,2335,2335,0
20230807,154700,3207436660,2335,2335,2335,2335,0
20230807,154600,3207436660,2335,2335,2335,2335,0
20230807,154500,3207436660,2335,2335,2335,2335,0
20230807,154400,3207436660,2335,2335,2335,2335,0
20230807,154300,3207436660,2335,2335,2335,2335,0
20230807,154200,3207436660,2335,2335,2335,2335,0
20230807,154100,3207436660,2335,2335,2335,2335,0
20230807,154000,3207436660,2335,2335,2335,2335,0
20230807,153900,3207436660,2335,2335,2335,2335,0
20230807,153800,3207436660,2335,2335,2335,2335,0
20230807,153700,3207436660,2335,2335,2335,2335,0
20230807,153600,3207436660,2335,2335,2335,2335,0
20230807,153500,3207436660,2335,2335,2335,2335,0
20230807,153400,3207436660,2335,2335,2335,2335,0
20230807,153300,3207436660,2335,2335,2335,2335,0
20230807,153200,3207436660,2335,2335,2335,2335,0
20230807,153100,3207436660,2335,2335,2335,2335,0
20230807,153000,3207436660,2335,2335,2335,2335,28342
20230807,152900,3141258090,2330,2330,2330,2330,0
20230807,152800,3141258090,2330,2330,2330,2330,0
20230807,152700,3141258090,2330,2330,2330,2330,0
20230807,152600,3141258090,2330,2330,2330,2330,0
20230807,152500,3141258090,2330,2330,2330,2330,0
20230807,152400,3141258090,2330,2330,2330,2330,0
20230807,152300,3141258090,2330,2330,2330,2330,0
20230807,152200,3141258090,2330,2330,2330,2330,0
20230807,152100,3141258090,2330,2330,2330,2330,0
20230807,152000,3141258090,2330,2330,2330,2330,0
20230807,151900,3141258090,2330,2335,2335,2325,6823
20230807,151800,3125345850,2335,2335,2335,2330,6952
20230807,151700,3109133715,2335,2325,2335,2325,10011
20230807,151600,3085797595,2330,2325,2330,2325,12116
20230807,151500,3057577880,2330,2320,2330,2315,5234
20230807,151400,3045404310,2315,2315,2315,2315,5
20230807,151300,3045392735,2315,2315,2325,2315,1027
20230807,151200,3043010100,2315,2320,2320,2315,684
20230807,151100,3041425910,2320,2320,2325,2320,4120
20230807,151000,3031850260,2320,2305,2320,2305,10126
20230807,150900,3008441620,2305,2300,2305,2300,12
20230807,150800,3008413975,2305,2305,2305,2300,359
20230807,150700,3007586485,2305,2300,2305,2300,44
20230807,150600,3007485235,2300,2300,2300,2300,4132
20230807,150500,2997981635,2300,2295,2300,2295,332
20230807,150400,2997218045,2295,2295,2295,2295,105
20230807,150300,2996977070,2290,2300,2300,2290,634
20230807,150200,2995525200,2300,2295,2300,2285,4069
20230807,150100,2986215380,2295,2295,2300,2295,1387
20230807,150000,2983031130,2295,2295,2295,2295,6
20230807,145900,2983017360,2300,2300,2300,2300,112
20230807,145800,2982759760,2285,2285,2285,2285,2
20230807,145700,2982755190,2285,2295,2300,2285,27448
20230807,145600,2919942775,2295,2300,2300,2295,724
20230807,145500,2918281190,2300,2300,2300,2295,1023
20230807,145400,2915933315,2295,2295,2295,2295,2
20230807,145300,2915928725,2295,2295,2295,2295,1502
20230807,145200,2912481635,2295,2295,2300,2295,1324
20230807,145100,2909442990,2295,2295,2295,2295,219
20230807,145000,2908940385,2300,2295,2300,2295,41
20230807,144900,2908846100,2295,2300,2300,2295,7
20230807,144800,2908830010,2300,2295,2300,2295,15
20230807,144700,2908795540,2300,2300,2300,2300,0
20230807,144600,2908795540,2300,2300,2300,2300,2673
20230807,144500,2902647640,2300,2300,2300,2295,518
20230807,144400,2901456265,2295,2295,2295,2295,1
20230807,144300,2901453970,2295,2295,2295,2295,5
20230807,144200,2901442495,2300,2300,2300,2300,2
20230807,144100,2901437895,2300,2295,2300,2295,12
20230807,144000,2901410305,2295,2295,2295,2295,2003
20230807,143900,2896813420,2300,2305,2305,2300,395
20230807,143800,2895904420,2305,2300,2305,2300,1016
20230807,143700,2893567560,2300,2300,2300,2300,52
20230807,143600,2893447960,2300,2300,2300,2300,7
20230807,143500,2893431860,2305,2305,2305,2305,1
20230807,143400,2893429555,2305,2300,2305,2300,88
20230807,143300,2893227105,2295,2295,2295,2295,3
20230807,143200,2893220220,2295,2300,2300,2295,5
20230807,143100,2893208725,2295,2295,2300,2295,516
20230807,143000,2892024455,2295,2295,2295,2295,1000
20230807,142900,2889729455,2295,2295,2295,2295,25
20230807,142800,2889672080,2300,2300,2300,2300,1
20230807,142700,2889669780,2295,2300,2300,2295,13
20230807,142600,2889639890,2295,2300,2300,2295,64
20230807,142500,2889492735,2300,2295,2300,2295,32
20230807,142400,2889419290,2295,2300,2300,2295,1767
20230807,142300,2885363970,2300,2300,2300,2300,500
20230807,142200,2884213970,2295,2295,2295,2295,959
20230807,142100,2882013065,2295,2295,2300,2295,107
20230807,142000,2881766995,2300,2295,2300,2295,183
20230807,141900,2881346965,2295,2300,2300,2295,33
20230807,141800,2881271085,2300,2300,2300,2300,1
20230807,141700,2881268785,2295,2290,2295,2290,224
20230807,141600,2880754725,2295,2295,2295,2295,0
20230807,141500,2880754725,2295,2300,2300,2290,823
20230807,141400,2878865755,2300,2290,2300,2290,6
20230807,141300,2878851990,2300,2300,2300,2300,12
20230807,141200,2878824390,2290,2290,2290,2290,2007
20230807,141100,2874228360,2285,2290,2290,2285,3206
20230807,141000,2866888320,2290,2300,2300,2290,2363
20230807,140900,2861476940,2290,2300,2300,2285,3112
20230807,140800,2854354455,2300,2300,2300,2300,2891
20230807,140700,2847705155,2300,2290,2300,2290,6
20230807,140600,2847691405,2300,2300,2300,2300,10
20230807,140500,2847668405,2290,2290,2295,2285,2534
20230807,140400,2841865555,2290,2290,2295,2290,2977
20230807,140300,2835048220,2290,2290,2290,2290,1200
20230807,140200,2832300220,2290,2290,2290,2290,16492
20230807,140100,2794533540,2295,2295,2295,2290,3163
20230807,140000,2787283690,2290,2295,2295,2290,327
20230807,135900,2786533650,2295,2295,2295,2295,9
20230807,135800,2786512995,2290,2290,2295,2290,166
20230807,135700,2786132055,2295,2295,2295,2290,203
20230807,135600,2785666180,2295,2295,2295,2295,110
20230807,135500,2785413730,2290,2290,2290,2290,4
20230807,135400,2785404570,2295,2295,2295,2295,396
20230807,135300,2784495750,2290,2295,2295,2290,625
20230807,135200,2783061410,2300,2295,2300,2295,492
20230807,135100,2781932225,2295,2295,2295,2295,46
20230807,135000,2781826655,2295,2295,2300,2295,620
20230807,134900,2780403750,2295,2295,2295,2295,1124
20230807,134800,2777824170,2295,2300,2300,2295,4584
20230807,134700,2767303455,2295,2295,2300,2295,503
20230807,134600,2766149065,2300,2300,2300,2295,1252
20230807,134500,2763275575,2300,2295,2300,2290,109
20230807,134400,2763025395,2295,2295,2295,2295,1000
20230807,134300,2760730395,2300,2300,2300,2290,11
20230807,134200,2760705145,2300,2300,2300,2300,12
20230807,134100,2760677545,2290,2295,2295,2290,10
20230807,134000,2760654625,2295,2290,2295,2290,4
20230807,133900,2760645455,2295,2295,2295,2295,9
20230807,133800,2760624800,2295,2290,2295,2290,113
20230807,133700,2760365475,2290,2290,2290,2290,100
20230807,133600,2760136475,2290,2290,2290,2290,4
20230807,133500,2760127315,2295,2290,2295,2290,314
20230807,133400,2759406695,2295,2290,2295,2290,154
20230807,133300,2759053285,2295,2290,2295,2290,3
20230807,133200,2759046410,2295,2295,2295,2295,100
20230807,133100,2758816910,2290,2295,2295,2290,14
20230807,133000,2758784810,2295,2305,2305,2295,307
20230807,132900,2758080235,2295,2295,2295,2295,505
20230807,132800,2756921260,2295,2305,2305,2295,215
20230807,132700,2756427705,2295,2295,2295,2295,256
20230807,132600,2755840185,2295,2305,2305,2295,4
20230807,132500,2755830985,2295,2295,2295,2295,2
20230807,132400,2755826395,2295,2295,2295,2290,504
20230807,132300,2754669735,2295,2295,2295,2290,2402
20230807,132200,2749163995,2295,2295,2295,2295,2892
20230807,132100,2742526855,2295,2315,2315,2295,7022
20230807,132000,2726396400,2305,2305,2305,2305,1506
20230807,131900,2722925070,2305,2310,2315,2305,505
20230807,131800,2721758545,2305,2315,2315,2305,81
20230807,131700,2721571040,2315,2315,2315,2305,313
20230807,131600,2720846475,2315,2315,2315,2305,1165
20230807,131500,2718149520,2295,2295,2295,2295,5
20230807,131400,2718138045,2295,2305,2305,2295,6240
20230807,131300,2703759865,2305,2300,2305,2295,6615
20230807,131200,2688544875,2305,2305,2305,2300,174
20230807,131100,2688143820,2300,2300,2300,2300,2
20230807,131000,2688139220,2305,2305,2305,2300,143
20230807,130900,2687809620,2300,2305,2305,2300,103
20230807,130800,2687572215,2305,2305,2305,2300,2297
20230807,130700,2682277650,2315,2310,2315,2310,592
20230807,130600,2680910075,2305,2315,2315,2305,310
20230807,130500,2680192435,2315,2310,2315,2305,2519
20230807,130400,2674373565,2310,2315,2315,2310,1274
20230807,130300,2671429265,2315,2310,2315,2310,595
20230807,130200,2670051855,2310,2310,2310,2310,1022
20230807,130100,2667691035,2305,2305,2305,2305,2
20230807,130000,2667686425,2305,2310,2310,2305,14
20230807,125900,2667654100,2305,2310,2310,2305,3
20230807,125800,2667647180,2305,2310,2310,2305,955
20230807,125700,2665443400,2305,2305,2305,2305,2
20230807,125600,2665438790,2310,2305,2310,2305,551
20230807,125500,2664168690,2310,2310,2310,2310,1
20230807,125400,2664166380,2305,2305,2305,2305,402
20230807,125300,2663239770,2305,2310,2310,2305,15
20230807,125200,2663205135,2305,2310,2310,2305,2
20230807,125100,2663200520,2305,2305,2305,2305,1192
20230807,125000,2660452960,2310,2310,2310,2310,0
20230807,124900,2660452960,2310,2305,2310,2305,426
20230807,124800,2659470975,2310,2310,2310,2310,5
20230807,124700,2659459425,2305,2310,2310,2305,33
20230807,124600,2659383205,2305,2310,2310,2305,187
20230807,124500,2658952110,2305,2310,2310,2305,5
20230807,124400,2658940570,2305,2305,2305,2305,5
20230807,124300,2658929045,2305,2310,2310,2305,12
20230807,124200,2658901335,2310,2305,2310,2305,10
20230807,124100,2658878245,2310,2305,2310,2305,203
20230807,124000,2658410325,2305,2305,2305,2305,7
20230807,123900,2658394190,2305,2305,2310,2300,5017
20230807,123800,2646829955,2310,2305,2310,2305,1827
20230807,123700,2642618215,2305,2305,2305,2300,486
20230807,123600,2641497995,2305,2305,2305,2305,6045
20230807,123500,2627564270,2305,2310,2310,2305,510
20230807,123400,2626386180,2310,2305,2310,2305,6
20230807,123300,2626372345,2305,2305,2305,2305,0
20230807,123200,2626372345,2305,2310,2310,2305,17
20230807,123100,2626333100,2315,2305,2315,2305,2001
20230807,123000,2621720785,2305,2310,2310,2305,3051
20230807,122900,2614687080,2310,2310,2315,2310,154
20230807,122800,2614330595,2315,2310,2315,2310,337
20230807,122700,2613552085,2310,2310,2310,2310,7
20230807,122600,2613535915,2310,2310,2310,2310,26
20230807,122500,2613475855,2310,2315,2315,2310,18
20230807,122400,2613434210,2315,2315,2315,2315,1
20230807,122300,2613431895,2310,2310,2310,2310,402
20230807,122200,2612503275,2310,2310,2310,2310,6
20230807,122100,2612489415,2310,2305,2315,2305,1509
20230807,122000,2609007825,2305,2310,2310,2305,1955
20230807,121900,2604501300,2310,2310,2310,2310,50
20230807,121800,2604385800,2310,2310,2310,2305,64
20230807,121700,2604237970,2315,2305,2315,2305,2
20230807,121600,2604233350,2310,2310,2310,2310,3
20230807,121500,2604226420,2305,2310,2310,2305,252
20230807,121400,2603644310,2315,2305,2315,2305,11
20230807,121300,2603618855,2305,2305,2315,2305,973
20230807,121200,2601375825,2305,2305,2305,2305,1152
20230807,121100,2598720465,2305,2305,2305,2305,549
20230807,121000,2597455020,2300,2310,2310,2300,896
20230807,120900,2595388055,2315,2310,2315,2310,541
20230807,120800,2594138295,2305,2305,2305,2305,828
20230807,120700,2592229755,2300,2305,2305,2300,311
20230807,120600,2591514400,2300,2305,2305,2300,858
20230807,120500,2589537735,2305,2300,2305,2300,4
20230807,120400,2589528525,2305,2305,2305,2305,12
20230807,120300,2589500865,2300,2300,2300,2300,3806
20230807,120200,2580747065,2300,2300,2300,2300,2560
20230807,120100,2574859065,2300,2315,2315,2300,805
20230807,120000,2572999380,2320,2300,2320,2300,381
20230807,115900,2572119190,2295,2300,2300,2295,3919
20230807,115800,2563117015,2300,2305,2305,2295,8191
20230807,115700,2544300870,2305,2315,2315,2305,1866
20230807,115600,2539996085,2315,2315,2315,2310,1013
20230807,115500,2537651005,2315,2305,2315,2305,1580
20230807,115400,2533996215,2305,2310,2310,2305,1738
20230807,115300,2529985110,2310,2310,2310,2305,1023
20230807,115200,2527622020,2310,2300,2310,2300,1400
20230807,115100,2524398020,2300,2300,2300,2300,4
20230807,115000,2524388820,2305,2300,2310,2300,952
20230807,114900,2522192415,2300,2300,2300,2300,50
20230807,114800,2522077415,2300,2300,2300,2300,2
20230807,114700,2522072815,2310,2305,2310,2305,160
20230807,114600,2521703765,2310,2300,2310,2290,6855
20230807,114500,2505969090,2300,2305,2305,2300,14116
20230807,114400,2473498080,2305,2315,2315,2305,2416
20230807,114300,2467925280,2315,2315,2315,2310,981
20230807,114200,2465654275,2315,2310,2315,2310,35
20230807,114100,2465573410,2310,2310,2310,2310,2
20230807,114000,2465568790,2310,2310,2310,2305,1165
20230807,113900,2462883145,2305,2310,2310,2305,819
20230807,113800,2460991285,2310,2315,2315,2310,502
20230807,113700,2459829165,2315,2315,2315,2310,130
20230807,113600,2459528225,2315,2315,2315,2310,1013
20230807,113500,2457188140,2315,2315,2315,2315,488
20230807,113400,2456058420,2315,2315,2315,2315,2
20230807,113300,2456053790,2310,2315,2320,2310,403
20230807,113200,2455122805,2315,2320,2320,2310,165
20230807,113100,2454740525,2320,2315,2320,2310,8
20230807,113000,2454722010,2310,2310,2310,2310,28
20230807,112900,2454657330,2310,2310,2310,2305,532
20230807,112800,2453429920,2310,2310,2310,2310,0
20230807,112700,2453429920,2310,2310,2310,2310,1371
20230807,112600,2450262910,2310,2320,2320,2310,4510
20230807,112500,2439833565,2315,2320,2320,2315,13
20230807,112400,2439803425,2315,2315,2315,2315,2
20230807,112300,2439798795,2320,2315,2320,2315,33
20230807,112200,2439722260,2315,2320,2320,2315,121
20230807,112100,2439441550,2325,2315,2325,2315,1003
20230807,112000,2437119595,2315,2315,2320,2315,9223
20230807,111900,2415727250,2315,2310,2320,2300,14445
20230807,111800,2382449795,2320,2310,2320,2310,326
20230807,111700,2381696635,2310,2310,2310,2310,0
20230807,111600,2381696635,2310,2320,2320,2310,214
20230807,111500,2381201410,2320,2315,2320,2315,894
20230807,111400,2379131740,2315,2315,2315,2315,2026
20230807,111300,2374441550,2315,2315,2315,2315,1000
20230807,111200,2372126550,2320,2325,2325,2320,2281
20230807,111100,2366834515,2325,2325,2325,2320,24
20230807,111000,2366778740,2325,2325,2325,2325,0
20230807,110900,2366778740,2325,2325,2325,2325,500
20230807,110800,2365616240,2325,2325,2325,2310,143
20230807,110700,2365284590,2320,2320,2320,2320,1101
20230807,110600,2362730270,2320,2320,2320,2320,278
20230807,110500,2362085310,2325,2320,2325,2320,2003
20230807,110400,2357438335,2320,2320,2320,2320,17
20230807,110300,2357398895,2305,2315,2315,2305,1686
20230807,110200,2353506565,2315,2315,2315,2315,391
20230807,110100,2352601400,2315,2315,2315,2315,1009
20230807,110000,2350265565,2300,2305,2305,2295,11293
20230807,105900,2324267660,2305,2315,2315,2305,2033
20230807,105800,2319561595,2315,2310,2315,2310,3
20230807,105700,2319554660,2315,2315,2315,2315,83
20230807,105600,2319362515,2305,2305,2305,2305,1203
20230807,105500,2316589600,2310,2315,2315,2310,6
20230807,105400,2316575735,2310,2315,2315,2310,626
20230807,105300,2315129365,2315,2315,2315,2310,1079
20230807,105200,2312636730,2315,2315,2315,2315,74
20230807,105100,2312465420,2315,2310,2315,2310,105
20230807,105000,2312222865,2310,2310,2310,2310,163
20230807,104900,2311846335,2305,2310,2310,2305,86
20230807,104800,2311648055,2310,2310,2310,2310,139
20230807,104700,2311326965,2310,2310,2310,2310,11
20230807,104600,2311301555,2310,2310,2310,2310,0
20230807,104500,2311301555,2310,2310,2310,2310,0
20230807,104400,2311301555,2310,2310,2310,2310,107
20230807,104300,2311054385,2315,2300,2315,2295,2512
20230807,104200,2305286625,2300,2300,2315,2300,1492
20230807,104100,2301852450,2315,2315,2315,2315,11
20230807,104000,2301826985,2295,2320,2320,2295,13256
20230807,103900,2271303015,2320,2310,2320,2305,3675
20230807,103800,2262809165,2310,2315,2315,2310,574
20230807,103700,2261482965,2315,2310,2315,2310,687
20230807,103600,2259895960,2310,2310,2310,2295,438
20230807,103500,2258887000,2315,2300,2315,2295,31047
20230807,103400,2187508150,2300,2320,2320,2300,35160
20230807,103300,2106443870,2315,2320,2320,2315,7547
20230807,103200,2088965445,2320,2330,2330,2320,12410
20230807,103100,2060156695,2330,2335,2335,2330,11366
20230807,103000,2033672270,2335,2340,2340,2335,5728
20230807,102900,2020291800,2340,2340,2340,2340,4050
20230807,102800,2010814800,2350,2345,2350,2345,2259
20230807,102700,2005516150,2350,2345,2350,2345,3891
20230807,102600,1996386690,2350,2350,2350,2345,5386
20230807,102500,1983734590,2350,2345,2350,2345,2874
20230807,102400,1976988190,2350,2350,2350,2350,1140
20230807,102300,1974309190,2345,2350,2355,2345,10200
20230807,102200,1950340690,2350,2345,2350,2345,335
20230807,102100,1949555070,2345,2330,2345,2330,488
20230807,102000,1948411145,2345,2345,2345,2335,9553
20230807,101900,1926103680,2345,2345,2345,2345,1012
20230807,101800,1923730540,2345,2345,2345,2345,1279
20230807,101700,1920731285,2335,2335,2335,2330,1033
20230807,101600,1918319375,2335,2340,2340,2335,712
20230807,101500,1916656820,2345,2345,2345,2340,12
20230807,101400,1916628685,2340,2350,2350,2330,3055
20230807,101300,1909506035,2350,2340,2350,2340,6041
20230807,101200,1895366280,2335,2330,2335,2325,7218
20230807,101100,1878532385,2330,2330,2330,2330,1491
20230807,101000,1875058355,2330,2330,2330,2330,558
20230807,100900,1873758215,2330,2320,2330,2320,967
20230807,100800,1871514495,2325,2325,2325,2325,207
20230807,100700,1871033220,2320,2325,2325,2320,5927
20230807,100600,1857276955,2335,2330,2335,2325,1152
20230807,100500,1854596295,2330,2330,2330,2320,6428
20230807,100400,1839644305,2325,2335,2335,2320,2660
20230807,100300,1833461105,2330,2335,2335,2325,11473
20230807,100200,1806756170,2335,2335,2335,2335,0
20230807,100100,1806756170,2335,2335,2335,2335,2221
20230807,100000,1801570135,2340,2340,2340,2340,1
20230807,095900,1801567795,2335,2335,2335,2335,1334
20230807,095800,1798452905,2335,2340,2340,2335,637
20230807,095700,1796962950,2335,2335,2335,2335,979
20230807,095600,1794676985,2335,2330,2335,2330,1376
20230807,095500,1791470800,2330,2330,2330,2330,1738
20230807,095400,1787421260,2330,2330,2330,2330,2464
20230807,095300,1781680140,2330,2340,2340,2330,2415
20230807,095200,1776046110,2335,2335,2340,2335,1710
20230807,095100,1772050710,2335,2335,2335,2330,1341
20230807,095000,1768924100,2335,2320,2335,2320,4259
20230807,094900,1759023175,2320,2330,2335,2315,20033
20230807,094800,1712516860,2335,2345,2345,2335,7612
20230807,094700,1694711555,2345,2340,2345,2340,11374
20230807,094600,1668096350,2345,2345,2345,2340,5131
20230807,094500,1656066655,2345,2340,2350,2340,2213
20230807,094400,1650874480,2360,2345,2360,2345,6603
20230807,094300,1635336780,2345,2340,2345,2340,12400
20230807,094200,1606277280,2335,2330,2335,2325,9763
20230807,094100,1583508995,2330,2335,2345,2330,9353
20230807,094000,1561681215,2340,2340,2345,2330,5388
20230807,093900,1549081975,2340,2345,2355,2330,21631
20230807,093800,1498503295,2345,2350,2350,2335,21666
20230807,093700,1447836380,2345,2350,2355,2345,17794
20230807,093600,1406012515,2345,2350,2355,2345,19851
20230807,093500,1359431885,2345,2355,2360,2345,27167
20230807,093400,1295586765,2350,2330,2355,2330,29910
20230807,093300,1225510145,2335,2330,2345,2320,23877
20230807,093200,1169892475,2330,2325,2335,2325,14206
20230807,093100,1136794270,2325,2300,2325,2300,9561
20230807,093000,1114695035,2300,2290,2305,2290,9632
20230807,092900,1092582770,2290,2285,2290,2285,3824
20230807,092800,1083826810,2285,2290,2290,2285,4673
20230807,092700,1073130650,2285,2285,2290,2285,2318
20230807,092600,1067831445,2285,2290,2290,2280,9188
20230807,092500,1046866300,2280,2290,2290,2280,7810
20230807,092400,1029006900,2290,2285,2290,2280,1724
20230807,092300,1025063360,2285,2275,2285,2270,9337
20230807,092200,1003836175,2275,2275,2285,2270,4247
20230807,092100,994178100,2275,2280,2280,2260,11005
20230807,092000,969171860,2270,2255,2270,2245,35956
20230807,091900,888056015,2265,2260,2265,2255,4521
20230807,091800,877846055,2260,2255,2260,2245,67182
20230807,091700,726692485,2260,2270,2270,2255,24410
20230807,091600,671618585,2270,2265,2270,2260,16760
20230807,091500,633721240,2260,2280,2280,2260,5424
20230807,091400,621446535,2280,2275,2280,2260,27130
20230807,091300,560009015,2275,2295,2295,2275,11825
20230807,091200,533064140,2300,2285,2300,2275,3403
20230807,091100,525312455,2275,2305,2305,2265,59827
20230807,091000,388990410,2280,2305,2325,2280,30425
20230807,090900,319143815,2310,2315,2315,2305,12515
20230807,090800,290191900,2315,2320,2320,2315,11531
20230807,090700,263480190,2325,2320,2325,2315,467
20230807,090600,262398935,2320,2325,2325,2320,7891
20230807,090500,244075355,2330,2340,2340,2330,7901
20230807,090400,225638200,2340,2350,2360,2340,14750
20230807,090300,190989090,2360,2330,2360,2330,10385
20230807,090200,166612030,2330,2345,2350,2325,6114
20230807,090100,152317690,2330,2340,2350,2330,20001
20230807,090000,105571555,2340,2310,2340,2310,45647