KissMeData/119650/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,195800,1998895555,2205,2205,2205,2205,9165
20230801,195700,1998895555,2205,2205,2205,2205,0
20230801,195600,1998895555,2205,2205,2205,2205,0
20230801,195500,1998895555,2205,2205,2205,2205,0
20230801,195400,1998895555,2205,2205,2205,2205,0
20230801,195300,1998895555,2205,2205,2205,2205,0
20230801,195200,1998895555,2205,2205,2205,2205,0
20230801,195100,1998895555,2205,2205,2205,2205,0
20230801,195000,1998895555,2205,2205,2205,2205,0
20230801,194900,1998895555,2205,2205,2205,2205,0
20230801,194800,1998895555,2205,2205,2205,2205,0
20230801,194700,1998895555,2205,2205,2205,2205,0
20230801,194600,1998895555,2205,2205,2205,2205,0
20230801,194500,1998895555,2205,2205,2205,2205,0
20230801,194400,1998895555,2205,2205,2205,2205,0
20230801,194300,1998895555,2205,2205,2205,2205,0
20230801,194200,1998895555,2205,2205,2205,2205,0
20230801,194100,1998895555,2205,2205,2205,2205,0
20230801,194000,1998895555,2205,2205,2205,2205,0
20230801,193900,1998895555,2205,2205,2205,2205,0
20230801,193800,1998895555,2205,2205,2205,2205,0
20230801,193700,1998895555,2205,2205,2205,2205,0
20230801,193600,1998895555,2205,2205,2205,2205,0
20230801,193500,1998895555,2205,2205,2205,2205,0
20230801,193400,1998895555,2205,2205,2205,2205,0
20230801,193300,1998895555,2205,2205,2205,2205,0
20230801,193200,1998895555,2205,2205,2205,2205,0
20230801,193100,1998895555,2205,2205,2205,2205,0
20230801,193000,1998895555,2205,2205,2205,2205,0
20230801,192900,1998895555,2205,2205,2205,2205,0
20230801,192800,1998895555,2205,2205,2205,2205,9165
20230801,192700,1998895555,2205,2205,2205,2205,0
20230801,192600,1998895555,2205,2205,2205,2205,0
20230801,192500,1998895555,2205,2205,2205,2205,0
20230801,192400,1998895555,2205,2205,2205,2205,0
20230801,192300,1998895555,2205,2205,2205,2205,0
20230801,192200,1998895555,2205,2205,2205,2205,0
20230801,192100,1998895555,2205,2205,2205,2205,0
20230801,192000,1998895555,2205,2205,2205,2205,0
20230801,191900,1998895555,2205,2205,2205,2205,0
20230801,191800,1998895555,2205,2205,2205,2205,0
20230801,191700,1998895555,2205,2205,2205,2205,0
20230801,191600,1998895555,2205,2205,2205,2205,0
20230801,191500,1998895555,2205,2205,2205,2205,0
20230801,191400,1998895555,2205,2205,2205,2205,0
20230801,191300,1998895555,2205,2205,2205,2205,0
20230801,191200,1998895555,2205,2205,2205,2205,0
20230801,191100,1998895555,2205,2205,2205,2205,0
20230801,191000,1998895555,2205,2205,2205,2205,0
20230801,190900,1998895555,2205,2205,2205,2205,0
20230801,190800,1998895555,2205,2205,2205,2205,0
20230801,190700,1998895555,2205,2205,2205,2205,0
20230801,190600,1998895555,2205,2205,2205,2205,0
20230801,190500,1998895555,2205,2205,2205,2205,0
20230801,190400,1998895555,2205,2205,2205,2205,0
20230801,190300,1998895555,2205,2205,2205,2205,0
20230801,190200,1998895555,2205,2205,2205,2205,0
20230801,190100,1998895555,2205,2205,2205,2205,0
20230801,190000,1998895555,2205,2205,2205,2205,0
20230801,185900,1998895555,2205,2205,2205,2205,0
20230801,185800,1998895555,2205,2205,2205,2205,9165
20230801,185700,1998895555,2205,2205,2205,2205,0
20230801,185600,1998895555,2205,2205,2205,2205,0
20230801,185500,1998895555,2205,2205,2205,2205,0
20230801,185400,1998895555,2205,2205,2205,2205,0
20230801,185300,1998895555,2205,2205,2205,2205,0
20230801,185200,1998895555,2205,2205,2205,2205,0
20230801,185100,1998895555,2205,2205,2205,2205,0
20230801,185000,1998895555,2205,2205,2205,2205,0
20230801,184900,1998895555,2205,2205,2205,2205,0
20230801,184800,1998895555,2205,2205,2205,2205,0
20230801,184700,1998895555,2205,2205,2205,2205,0
20230801,184600,1998895555,2205,2205,2205,2205,0
20230801,184500,1998895555,2205,2205,2205,2205,0
20230801,184400,1998895555,2205,2205,2205,2205,0
20230801,184300,1998895555,2205,2205,2205,2205,0
20230801,184200,1998895555,2205,2205,2205,2205,0
20230801,184100,1998895555,2205,2205,2205,2205,0
20230801,184000,1998895555,2205,2205,2205,2205,0
20230801,183900,1998895555,2205,2205,2205,2205,0
20230801,183800,1998895555,2205,2205,2205,2205,0
20230801,183700,1998895555,2205,2205,2205,2205,0
20230801,183600,1998895555,2205,2205,2205,2205,0
20230801,183500,1998895555,2205,2205,2205,2205,0
20230801,183400,1998895555,2205,2205,2205,2205,0
20230801,183300,1998895555,2205,2205,2205,2205,0
20230801,183200,1998895555,2205,2205,2205,2205,0
20230801,183100,1998895555,2205,2205,2205,2205,0
20230801,183000,1998895555,2205,2205,2205,2205,0
20230801,182900,1998895555,2205,2205,2205,2205,0
20230801,182800,1998895555,2205,2205,2205,2205,9165
20230801,182700,1998895555,2205,2205,2205,2205,0
20230801,182600,1998895555,2205,2205,2205,2205,0
20230801,182500,1998895555,2205,2205,2205,2205,0
20230801,182400,1998895555,2205,2205,2205,2205,0
20230801,182300,1998895555,2205,2205,2205,2205,0
20230801,182200,1998895555,2205,2205,2205,2205,0
20230801,182100,1998895555,2205,2205,2205,2205,0
20230801,182000,1998895555,2205,2205,2205,2205,0
20230801,181900,1998895555,2205,2205,2205,2205,0
20230801,181800,1998895555,2205,2205,2205,2205,0
20230801,181700,1998895555,2205,2205,2205,2205,0
20230801,181600,1998895555,2205,2205,2205,2205,0
20230801,181500,1998895555,2205,2205,2205,2205,0
20230801,181400,1998895555,2205,2205,2205,2205,0
20230801,181300,1998895555,2205,2205,2205,2205,0
20230801,181200,1998895555,2205,2205,2205,2205,0
20230801,181100,1998895555,2205,2205,2205,2205,0
20230801,181000,1998895555,2205,2205,2205,2205,0
20230801,180900,1998895555,2205,2205,2205,2205,0
20230801,180800,1998895555,2205,2205,2205,2205,0
20230801,180700,1998895555,2205,2205,2205,2205,0
20230801,180600,1998895555,2205,2205,2205,2205,0
20230801,180500,1998895555,2205,2205,2205,2205,0
20230801,180400,1998895555,2205,2205,2205,2205,0
20230801,180300,1998895555,2205,2205,2205,2205,0
20230801,180200,1998895555,2205,2205,2205,2205,0
20230801,180100,1998895555,2205,2205,2205,2205,0
20230801,180000,1998895555,2205,2205,2205,2205,0
20230801,175900,1998895555,2205,2205,2205,2205,0
20230801,175800,1998895555,2205,2205,2205,2205,9165
20230801,175700,1998895555,2205,2205,2205,2205,0
20230801,175600,1998895555,2205,2205,2205,2205,0
20230801,175500,1998895555,2205,2205,2205,2205,0
20230801,175400,1998895555,2205,2205,2205,2205,0
20230801,175300,1998895555,2205,2205,2205,2205,0
20230801,175200,1998895555,2205,2205,2205,2205,0
20230801,175100,1998895555,2205,2205,2205,2205,0
20230801,175000,1998895555,2205,2205,2205,2205,0
20230801,174900,1998895555,2205,2205,2205,2205,0
20230801,174800,1998895555,2205,2205,2205,2205,0
20230801,174700,1998895555,2205,2205,2205,2205,0
20230801,174600,1998895555,2205,2205,2205,2205,0
20230801,174500,1998895555,2205,2205,2205,2205,0
20230801,174400,1998895555,2205,2205,2205,2205,0
20230801,174300,1998895555,2205,2205,2205,2205,0
20230801,174200,1998895555,2205,2205,2205,2205,0
20230801,174100,1998895555,2205,2205,2205,2205,0
20230801,174000,1998895555,2205,2205,2205,2205,0
20230801,173900,1998895555,2205,2205,2205,2205,0
20230801,173800,1998895555,2205,2205,2205,2205,0
20230801,173700,1998895555,2205,2205,2205,2205,0
20230801,173600,1998895555,2205,2205,2205,2205,0
20230801,173500,1998895555,2205,2205,2205,2205,0
20230801,173400,1998895555,2205,2205,2205,2205,0
20230801,173300,1998895555,2205,2205,2205,2205,0
20230801,173200,1998895555,2205,2205,2205,2205,0
20230801,173100,1998895555,2205,2205,2205,2205,0
20230801,173000,1998895555,2205,2205,2205,2205,0
20230801,172900,1998895555,2205,2205,2205,2205,0
20230801,172800,1998895555,2205,2205,2205,2205,9165
20230801,172700,1998895555,2205,2205,2205,2205,0
20230801,172600,1998895555,2205,2205,2205,2205,0
20230801,172500,1998895555,2205,2205,2205,2205,0
20230801,172400,1998895555,2205,2205,2205,2205,0
20230801,172300,1998895555,2205,2205,2205,2205,0
20230801,172200,1998895555,2205,2205,2205,2205,0
20230801,172100,1998895555,2205,2205,2205,2205,0
20230801,172000,1998895555,2205,2205,2205,2205,0
20230801,171900,1998895555,2205,2205,2205,2205,0
20230801,171800,1998895555,2205,2205,2205,2205,0
20230801,171700,1998895555,2205,2205,2205,2205,0
20230801,171600,1998895555,2205,2205,2205,2205,0
20230801,171500,1998895555,2205,2205,2205,2205,0
20230801,171400,1998895555,2205,2205,2205,2205,0
20230801,171300,1998895555,2205,2205,2205,2205,0
20230801,171200,1998895555,2205,2205,2205,2205,0
20230801,171100,1998895555,2205,2205,2205,2205,0
20230801,171000,1998895555,2205,2205,2205,2205,0
20230801,170900,1998895555,2205,2205,2205,2205,0
20230801,170800,1998895555,2205,2205,2205,2205,0
20230801,170700,1998895555,2205,2205,2205,2205,0
20230801,170600,1998895555,2205,2205,2205,2205,0
20230801,170500,1998895555,2205,2205,2205,2205,0
20230801,170400,1998895555,2205,2205,2205,2205,0
20230801,170300,1998895555,2205,2205,2205,2205,0
20230801,170200,1998895555,2205,2205,2205,2205,0
20230801,170100,1998895555,2205,2205,2205,2205,0
20230801,170000,1998895555,2205,2205,2205,2205,0
20230801,165900,1998895555,2205,2205,2205,2205,0
20230801,165800,1998895555,2205,2205,2205,2205,9165
20230801,165700,1998895555,2205,2205,2205,2205,0
20230801,165600,1998895555,2205,2205,2205,2205,0
20230801,165500,1998895555,2205,2205,2205,2205,0
20230801,165400,1998895555,2205,2205,2205,2205,0
20230801,165300,1998895555,2205,2205,2205,2205,0
20230801,165200,1998895555,2205,2205,2205,2205,0
20230801,165100,1998895555,2205,2205,2205,2205,0
20230801,165000,1998895555,2205,2205,2205,2205,0
20230801,164900,1998895555,2205,2205,2205,2205,0
20230801,164800,1998895555,2205,2205,2205,2205,0
20230801,164700,1998895555,2205,2205,2205,2205,0
20230801,164600,1998895555,2205,2205,2205,2205,0
20230801,164500,1998895555,2205,2205,2205,2205,0
20230801,164400,1998895555,2205,2205,2205,2205,0
20230801,164300,1998895555,2205,2205,2205,2205,0
20230801,164200,1998895555,2205,2205,2205,2205,0
20230801,164100,1998895555,2205,2205,2205,2205,0
20230801,164000,1998895555,2205,2205,2205,2205,0
20230801,163900,1998895555,2205,2205,2205,2205,0
20230801,163800,1998895555,2205,2205,2205,2205,0
20230801,163700,1998895555,2205,2205,2205,2205,0
20230801,163600,1998895555,2205,2205,2205,2205,0
20230801,163500,1998895555,2205,2205,2205,2205,0
20230801,163400,1998895555,2205,2205,2205,2205,0
20230801,163300,1998895555,2205,2205,2205,2205,0
20230801,163200,1998895555,2205,2205,2205,2205,0
20230801,163100,1998895555,2205,2205,2205,2205,0
20230801,163000,1998895555,2205,2205,2205,2205,0
20230801,162900,1998895555,2205,2205,2205,2205,0
20230801,162800,1998895555,2205,2205,2205,2205,9165
20230801,162700,1998895555,2205,2205,2205,2205,0
20230801,162600,1998895555,2205,2205,2205,2205,0
20230801,162500,1998895555,2205,2205,2205,2205,0
20230801,162400,1998895555,2205,2205,2205,2205,0
20230801,162300,1998895555,2205,2205,2205,2205,0
20230801,162200,1998895555,2205,2205,2205,2205,0
20230801,162100,1998895555,2205,2205,2205,2205,0
20230801,162000,1998895555,2205,2205,2205,2205,0
20230801,161900,1998895555,2205,2205,2205,2205,0
20230801,161800,1998895555,2205,2205,2205,2205,0
20230801,161700,1998895555,2205,2205,2205,2205,0
20230801,161600,1998895555,2205,2205,2205,2205,0
20230801,161500,1998895555,2205,2205,2205,2205,0
20230801,161400,1998895555,2205,2205,2205,2205,0
20230801,161300,1998895555,2205,2205,2205,2205,0
20230801,161200,1998895555,2205,2205,2205,2205,0
20230801,161100,1998895555,2205,2205,2205,2205,0
20230801,161000,1998895555,2205,2205,2205,2205,0
20230801,160900,1998895555,2205,2205,2205,2205,0
20230801,160800,1998895555,2205,2205,2205,2205,0
20230801,160700,1998895555,2205,2205,2205,2205,0
20230801,160600,1998895555,2205,2205,2205,2205,0
20230801,160500,1998895555,2205,2205,2205,2205,0
20230801,160400,1998895555,2205,2205,2205,2205,0
20230801,160300,1998895555,2205,2205,2205,2205,0
20230801,160200,1998895555,2205,2205,2205,2205,0
20230801,160100,1998895555,2205,2205,2205,2205,0
20230801,160000,1998895555,2205,2205,2205,2205,0
20230801,155900,1998895555,2205,2205,2205,2205,0
20230801,155800,1998895555,2205,2205,2205,2205,9165
20230801,155700,1998895555,2205,2205,2205,2205,0
20230801,155600,1998895555,2205,2205,2205,2205,0
20230801,155500,1998895555,2205,2205,2205,2205,0
20230801,155400,1998895555,2205,2205,2205,2205,0
20230801,155300,1998895555,2205,2205,2205,2205,0
20230801,155200,1998895555,2205,2205,2205,2205,0
20230801,155100,1998895555,2205,2205,2205,2205,0
20230801,155000,1998895555,2205,2205,2205,2205,0
20230801,154900,1998895555,2205,2205,2205,2205,0
20230801,154800,1998895555,2205,2205,2205,2205,0
20230801,154700,1998895555,2205,2205,2205,2205,0
20230801,154600,1998895555,2205,2205,2205,2205,0
20230801,154500,1998895555,2205,2205,2205,2205,0
20230801,154400,1998895555,2205,2205,2205,2205,0
20230801,154300,1998895555,2205,2205,2205,2205,0
20230801,154200,1998895555,2205,2205,2205,2205,0
20230801,154100,1998895555,2205,2205,2205,2205,0
20230801,154000,1998895555,2205,2205,2205,2205,0
20230801,153900,1998895555,2205,2205,2205,2205,0
20230801,153800,1998895555,2205,2205,2205,2205,0
20230801,153700,1998895555,2205,2205,2205,2205,0
20230801,153600,1998895555,2205,2205,2205,2205,0
20230801,153500,1998895555,2205,2205,2205,2205,0
20230801,153400,1998895555,2205,2205,2205,2205,0
20230801,153300,1998895555,2205,2205,2205,2205,0
20230801,153200,1998895555,2205,2205,2205,2205,0
20230801,153100,1998895555,2205,2205,2205,2205,0
20230801,153000,1998895555,2205,2205,2205,2205,9165
20230801,152900,1978686730,2205,2205,2205,2205,0
20230801,152800,1978686730,2205,2205,2205,2205,0
20230801,152700,1978686730,2205,2205,2205,2205,0
20230801,152600,1978686730,2205,2205,2205,2205,0
20230801,152500,1978686730,2205,2205,2205,2205,0
20230801,152400,1978686730,2205,2205,2205,2205,0
20230801,152300,1978686730,2205,2205,2205,2205,0
20230801,152200,1978686730,2205,2205,2205,2205,0
20230801,152100,1978686730,2205,2205,2205,2205,0
20230801,152000,1978686730,2205,2205,2205,2205,0
20230801,151900,1978686730,2205,2210,2210,2200,4767
20230801,151800,1968169095,2215,2215,2215,2210,2056
20230801,151700,1963617455,2215,2210,2215,2210,2132
20230801,151600,1958901210,2210,2210,2210,2210,1826
20230801,151500,1954865750,2215,2215,2215,2215,400
20230801,151400,1953979750,2215,2220,2220,2205,1555
20230801,151300,1950527850,2220,2215,2220,2210,5638
20230801,151200,1938028380,2205,2210,2215,2205,5875
20230801,151100,1925016795,2210,2205,2210,2205,7159
20230801,151000,1909204055,2205,2200,2205,2200,3848
20230801,150900,1900730935,2195,2200,2200,2195,8668
20230801,150800,1881666335,2200,2195,2200,2195,5380
20230801,150700,1869831225,2195,2190,2195,2190,12
20230801,150600,1869804935,2200,2200,2200,2200,0
20230801,150500,1869804935,2200,2200,2200,2200,300
20230801,150400,1869144935,2200,2185,2200,2185,549
20230801,150300,1867940870,2185,2185,2200,2180,1178
20230801,150200,1865363365,2180,2200,2200,2180,9203
20230801,150100,1845227445,2190,2190,2190,2190,115
20230801,150000,1844975595,2190,2200,2200,2190,3404
20230801,145900,1837520680,2195,2195,2195,2195,0
20230801,145800,1837520680,2195,2200,2200,2190,391
20230801,145700,1836663240,2200,2200,2200,2200,0
20230801,145600,1836663240,2200,2195,2200,2195,2909
20230801,145500,1830273550,2190,2190,2190,2190,1020
20230801,145400,1828039750,2190,2190,2190,2190,1000
20230801,145300,1825849750,2195,2195,2195,2195,3157
20230801,145200,1818920135,2195,2200,2200,2195,714
20230801,145100,1817352405,2200,2200,2200,2200,66
20230801,145000,1817207205,2200,2200,2200,2200,148
20230801,144900,1816881605,2200,2195,2200,2195,393
20230801,144800,1816018965,2195,2195,2195,2195,236
20230801,144700,1815500945,2195,2190,2195,2190,4039
20230801,144600,1806646060,2190,2195,2195,2185,1672
20230801,144500,1802984025,2195,2195,2200,2195,3603
20230801,144400,1795072090,2195,2200,2200,2195,150
20230801,144300,1794742670,2200,2200,2200,2195,211
20230801,144200,1794279470,2200,2200,2205,2200,6537
20230801,144100,1779898050,2205,2205,2205,2200,1459
20230801,144000,1776681310,2205,2205,2205,2200,2953
20230801,143900,1770171180,2205,2210,2215,2205,11118
20230801,143800,1745637340,2210,2215,2215,2210,16134
20230801,143700,1709975675,2215,2215,2220,2215,2822
20230801,143600,1703724940,2215,2215,2215,2210,3452
20230801,143500,1696078910,2215,2210,2215,2210,31218
20230801,143400,1627038935,2210,2205,2215,2205,17275
20230801,143300,1588859830,2210,2210,2215,2205,22833
20230801,143200,1538394350,2210,2215,2225,2205,38816
20230801,143100,1452346440,2210,2205,2220,2205,40327
20230801,143000,1363103985,2205,2200,2205,2200,2007
20230801,142900,1358686345,2205,2205,2205,2205,2480
20230801,142800,1353217945,2205,2200,2205,2200,8000
20230801,142700,1335598020,2195,2200,2205,2195,4361
20230801,142600,1326004045,2195,2195,2195,2195,3318
20230801,142500,1318721035,2200,2200,2200,2200,880
20230801,142400,1316785035,2205,2195,2205,2195,4001
20230801,142300,1307999810,2195,2190,2195,2190,670
20230801,142200,1306531660,2190,2185,2190,2185,247
20230801,142100,1305990830,2185,2185,2185,2185,281
20230801,142000,1305376845,2185,2185,2185,2185,10
20230801,141900,1305354995,2185,2185,2185,2185,660
20230801,141800,1303912895,2185,2185,2185,2185,1754
20230801,141700,1300080405,2190,2190,2190,2190,1
20230801,141600,1300078215,2185,2185,2185,2185,341
20230801,141500,1299333130,2190,2190,2190,2190,0
20230801,141400,1299333130,2190,2190,2190,2190,21
20230801,141300,1299287140,2190,2190,2190,2190,145
20230801,141200,1298969590,2190,2190,2190,2190,1
20230801,141100,1298967400,2190,2185,2190,2185,643
20230801,141000,1297561515,2185,2185,2185,2185,497
20230801,140900,1296475570,2180,2180,2180,2180,2
20230801,140800,1296471210,2180,2180,2180,2180,1089
20230801,140700,1294097190,2180,2180,2180,2180,0
20230801,140600,1294097190,2180,2180,2180,2180,2386
20230801,140500,1288895710,2185,2185,2185,2185,205
20230801,140400,1288447785,2185,2185,2185,2185,103
20230801,140300,1288222730,2185,2185,2185,2185,125
20230801,140200,1287949605,2185,2185,2185,2180,365
20230801,140100,1287152105,2185,2185,2185,2185,151
20230801,140000,1286822170,2185,2185,2185,2185,150
20230801,135900,1286494420,2180,2180,2180,2180,451
20230801,135800,1285511240,2180,2180,2180,2170,64
20230801,135700,1285372320,2165,2165,2165,2165,0
20230801,135600,1285372320,2165,2165,2165,2165,0
20230801,135500,1285372320,2165,2165,2165,2165,504
20230801,135400,1284281160,2165,2175,2175,2165,28
20230801,135300,1284220490,2175,2175,2175,2175,1824
20230801,135200,1280253290,2160,2160,2160,2160,200
20230801,135100,1279821290,2160,2160,2160,2160,0
20230801,135000,1279821290,2160,2160,2160,2160,0
20230801,134900,1279821290,2160,2160,2160,2160,0
20230801,134800,1279821290,2160,2150,2160,2150,1742
20230801,134700,1276058670,2150,2150,2150,2150,0
20230801,134600,1276058670,2150,2150,2150,2150,0
20230801,134500,1276058670,2150,2150,2150,2150,1660
20230801,134400,1272489670,2150,2150,2150,2150,977
20230801,134300,1270389120,2150,2160,2160,2150,1636
20230801,134200,1266870505,2155,2155,2155,2155,899
20230801,134100,1264933160,2160,2170,2170,2160,764
20230801,134000,1263282600,2170,2160,2170,2160,1569
20230801,133900,1259880335,2155,2155,2155,2155,367
20230801,133800,1259089450,2155,2155,2155,2155,70
20230801,133700,1258938600,2150,2150,2150,2150,180
20230801,133600,1258551600,2150,2150,2150,2150,200
20230801,133500,1258121600,2150,2160,2160,2140,10831
20230801,133400,1234859445,2160,2160,2160,2160,7
20230801,133300,1234844325,2160,2160,2160,2160,0
20230801,133200,1234844325,2160,2160,2160,2150,831
20230801,133100,1233055925,2155,2155,2155,2155,27
20230801,133000,1232997740,2160,2160,2160,2150,2356
20230801,132900,1227926890,2160,2165,2165,2160,1581
20230801,132800,1224505050,2165,2165,2165,2165,1272
20230801,132700,1221751170,2165,2165,2165,2160,3021
20230801,132600,1215221995,2160,2170,2175,2150,10863
20230801,132500,1191798935,2180,2175,2180,2135,32123
20230801,132400,1122661250,2180,2180,2180,2180,23
20230801,132300,1122611110,2180,2185,2185,2180,10432
20230801,132200,1099856870,2185,2185,2185,2185,2904
20230801,132100,1093511630,2190,2190,2190,2190,3
20230801,132000,1093505060,2190,2190,2190,2190,2151
20230801,131900,1088794370,2190,2190,2190,2190,10
20230801,131800,1088772470,2190,2200,2200,2190,5700
20230801,131700,1076284790,2200,2200,2200,2200,810
20230801,131600,1074502790,2195,2195,2195,2195,1
20230801,131500,1074500595,2195,2200,2200,2195,287
20230801,131400,1073870505,2200,2200,2200,2200,0
20230801,131300,1073870505,2200,2200,2200,2200,2
20230801,131200,1073866105,2200,2200,2200,2200,812
20230801,131100,1072079705,2200,2200,2200,2200,778
20230801,131000,1070368105,2190,2190,2190,2190,10
20230801,130900,1070346205,2190,2190,2190,2190,436
20230801,130800,1069391365,2190,2190,2190,2190,57
20230801,130700,1069266535,2190,2195,2195,2190,2674
20230801,130600,1063400785,2200,2200,2200,2200,40
20230801,130500,1063312785,2200,2200,2200,2200,500
20230801,130400,1062212785,2200,2200,2200,2200,0
20230801,130300,1062212785,2200,2200,2200,2200,0
20230801,130200,1062212785,2200,2195,2200,2195,1143
20230801,130100,1059703720,2195,2195,2195,2195,100
20230801,130000,1059484220,2195,2195,2195,2195,7100
20230801,125900,1043899720,2195,2200,2200,2195,3187
20230801,125800,1036903850,2200,2200,2200,2195,358
20230801,125700,1036116820,2200,2200,2200,2200,1803
20230801,125600,1032150220,2195,2200,2200,2195,520
20230801,125500,1031008720,2195,2200,2200,2195,2315
20230801,125400,1025915795,2205,2205,2205,2205,0
20230801,125300,1025915795,2205,2205,2205,2205,321
20230801,125200,1025207990,2205,2205,2205,2205,42
20230801,125100,1025115380,2205,2205,2205,2205,93
20230801,125000,1024910315,2205,2200,2205,2200,387
20230801,124900,1024057155,2200,2200,2200,2200,2420
20230801,124800,1018733155,2205,2205,2205,2200,108
20230801,124700,1018495515,2200,2200,2200,2200,600
20230801,124600,1017175515,2200,2200,2200,2200,5675
20230801,124500,1004690515,2205,2205,2205,2205,0
20230801,124400,1004690515,2205,2200,2205,2200,3476
20230801,124300,997043280,2200,2205,2205,2200,610
20230801,124200,995701230,2205,2205,2205,2205,8
20230801,124100,995683590,2205,2205,2205,2205,1578
20230801,124000,992204100,2205,2205,2205,2205,0
20230801,123900,992204100,2205,2205,2205,2205,0
20230801,123800,992204100,2205,2210,2210,2205,1151
20230801,123700,989665805,2210,2205,2210,2205,1453
20230801,123600,986456940,2205,2205,2205,2205,20
20230801,123500,986412840,2210,2205,2210,2205,889
20230801,123400,984450700,2210,2215,2215,2210,1170
20230801,123300,981861600,2215,2215,2215,2215,279
20230801,123200,981243615,2210,2215,2215,2210,1036
20230801,123100,978952490,2215,2215,2215,2215,305
20230801,123000,978276915,2215,2215,2215,2215,558
20230801,122900,977040945,2215,2210,2215,2210,1653
20230801,122800,973382095,2215,2210,2215,2210,3386
20230801,122700,965887505,2210,2210,2210,2210,70
20230801,122600,965732805,2210,2205,2215,2205,1891
20230801,122500,961553085,2210,2210,2210,2210,644
20230801,122400,960129845,2210,2210,2210,2210,108
20230801,122300,959891165,2210,2210,2210,2210,289
20230801,122200,959252475,2210,2205,2210,2205,2686
20230801,122100,953325660,2205,2200,2205,2200,2701
20230801,122000,947369960,2205,2200,2205,2200,1270
20230801,121900,944574110,2200,2200,2205,2200,1626
20230801,121800,940996810,2200,2200,2200,2200,0
20230801,121700,940996810,2200,2200,2200,2200,39
20230801,121600,940911010,2200,2200,2200,2195,964
20230801,121500,938790225,2200,2205,2205,2200,2456
20230801,121400,933387020,2200,2205,2205,2200,1013
20230801,121300,931153360,2205,2200,2205,2200,999
20230801,121200,928952970,2200,2200,2200,2200,44
20230801,121100,928856170,2200,2200,2200,2200,1780
20230801,121000,924940170,2200,2200,2200,2200,3100
20230801,120900,918120170,2205,2205,2205,2205,501
20230801,120800,917015465,2205,2205,2210,2205,941
20230801,120700,914940335,2205,2205,2205,2205,0
20230801,120600,914940335,2205,2205,2205,2205,10
20230801,120500,914918285,2205,2205,2205,2205,60
20230801,120400,914785985,2205,2205,2205,2205,73
20230801,120300,914625020,2205,2210,2210,2205,2213
20230801,120200,909745265,2210,2210,2210,2205,479
20230801,120100,908688850,2210,2205,2210,2205,1201
20230801,120000,906035240,2210,2210,2210,2210,105
20230801,115900,905803190,2210,2210,2210,2200,1552
20230801,115800,902380080,2200,2210,2210,2200,210
20230801,115700,901917005,2210,2210,2210,2210,101
20230801,115600,901693795,2200,2205,2215,2200,15043
20230801,115500,868479295,2200,2200,2200,2200,0
20230801,115400,868479295,2200,2200,2200,2200,748
20230801,115300,866833695,2200,2200,2200,2200,102
20230801,115200,866609295,2200,2200,2200,2200,100
20230801,115100,866389295,2200,2190,2200,2190,3874
20230801,115000,857876495,2195,2195,2195,2195,494
20230801,114900,856792165,2195,2195,2195,2195,36
20230801,114800,856713145,2195,2195,2195,2195,1822
20230801,114700,852713855,2195,2200,2200,2195,800
20230801,114600,850956355,2200,2200,2200,2200,80
20230801,114500,850780355,2200,2200,2200,2200,2608
20230801,114400,845042755,2200,2200,2200,2200,500
20230801,114300,843942755,2205,2205,2205,2205,5
20230801,114200,843931730,2205,2205,2205,2205,70
20230801,114100,843777380,2205,2200,2205,2200,53
20230801,114000,843660765,2205,2205,2205,2205,0
20230801,113900,843660765,2205,2205,2205,2200,2326
20230801,113800,838532960,2200,2200,2200,2200,42
20230801,113700,838440560,2200,2200,2205,2200,317
20230801,113600,837743080,2200,2200,2200,2200,27
20230801,113500,837683680,2200,2200,2200,2200,2
20230801,113400,837679280,2205,2195,2205,2195,15
20230801,113300,837646255,2200,2200,2200,2200,1904
20230801,113200,833457455,2200,2195,2200,2195,124
20230801,113100,833184775,2195,2195,2195,2195,103
20230801,113000,832958690,2195,2195,2195,2195,2341
20230801,112900,827820195,2195,2190,2195,2190,251
20230801,112800,827270490,2190,2190,2195,2190,494
20230801,112700,826187435,2190,2195,2195,2190,503
20230801,112600,825083365,2195,2195,2195,2195,9
20230801,112500,825063610,2195,2195,2195,2195,490
20230801,112400,823988060,2195,2195,2195,2195,9
20230801,112300,823968305,2190,2190,2190,2190,3462
20230801,112200,816386525,2190,2190,2190,2190,716
20230801,112100,814818485,2190,2190,2190,2190,0
20230801,112000,814818485,2190,2190,2190,2190,1915
20230801,111900,810624635,2190,2190,2190,2190,186
20230801,111800,810217295,2190,2190,2190,2190,266
20230801,111700,809634755,2190,2200,2200,2190,6786
20230801,111600,794746355,2200,2195,2200,2195,1044
20230801,111500,792454555,2200,2200,2200,2200,12
20230801,111400,792428155,2200,2195,2200,2195,1799
20230801,111300,788478350,2195,2190,2195,2190,170
20230801,111200,788106000,2190,2200,2205,2190,643
20230801,111100,786692565,2200,2210,2210,2200,3792
20230801,111000,778346645,2210,2210,2210,2210,9
20230801,110900,778326755,2205,2205,2210,2205,254
20230801,110800,777766455,2210,2205,2210,2205,2211
20230801,110700,772890945,2200,2200,2205,2200,642
20230801,110600,771477585,2205,2195,2205,2195,16145
20230801,110500,735972300,2190,2195,2195,2190,447
20230801,110400,734993365,2190,2190,2190,2190,1986
20230801,110300,730644025,2190,2190,2190,2190,602
20230801,110200,729325645,2190,2190,2190,2190,23
20230801,110100,729275275,2200,2195,2200,2195,550
20230801,110000,728065355,2185,2200,2200,2185,3052
20230801,105900,721378065,2195,2195,2195,2195,1449
20230801,105800,718197510,2195,2200,2200,2195,605
20230801,105700,716867315,2200,2200,2200,2195,1311
20230801,105600,713983915,2200,2200,2200,2200,1186
20230801,105500,711374715,2200,2200,2200,2200,9612
20230801,105400,690228315,2200,2200,2200,2195,954
20230801,105300,688134230,2200,2195,2200,2195,303
20230801,105200,687468990,2195,2195,2195,2195,10513
20230801,105100,664392955,2195,2190,2195,2190,1658
20230801,105000,660761675,2190,2190,2190,2190,20
20230801,104900,660717875,2185,2185,2185,2185,200
20230801,104800,660280875,2185,2185,2185,2185,839
20230801,104700,658447660,2185,2185,2185,2185,0
20230801,104600,658447660,2185,2185,2185,2185,301
20230801,104500,657789975,2185,2185,2185,2185,244
20230801,104400,657256835,2180,2180,2180,2180,0
20230801,104300,657256835,2180,2190,2190,2180,241
20230801,104200,656729435,2190,2190,2190,2190,501
20230801,104100,655632245,2190,2190,2190,2190,1779
20230801,104000,651736235,2190,2190,2190,2190,500
20230801,103900,650641235,2190,2190,2190,2190,107
20230801,103800,650406905,2190,2185,2190,2185,11258
20230801,103700,625759835,2180,2180,2180,2180,103
20230801,103600,625535295,2175,2180,2180,2175,987
20230801,103500,623386785,2180,2180,2180,2180,1262
20230801,103400,620635625,2180,2175,2180,2175,2065
20230801,103300,616134250,2175,2175,2175,2175,0
20230801,103200,616134250,2175,2175,2175,2175,16
20230801,103100,616099450,2175,2175,2175,2175,1492
20230801,103000,612854350,2175,2175,2175,2175,0
20230801,102900,612854350,2175,2175,2175,2175,135
20230801,102800,612560725,2175,2180,2180,2175,14089
20230801,102700,581893900,2180,2180,2180,2180,1
20230801,102600,581891720,2180,2180,2190,2180,409
20230801,102500,580999910,2180,2185,2185,2180,1726
20230801,102400,577231190,2185,2195,2195,2185,1289
20230801,102300,574407730,2195,2185,2195,2185,2776
20230801,102200,568342070,2185,2185,2185,2185,40
20230801,102100,568254670,2185,2195,2195,2185,120
20230801,102000,567992270,2185,2190,2190,2185,548
20230801,101900,566792530,2190,2190,2190,2180,5653
20230801,101800,554417455,2195,2195,2195,2195,2430
20230801,101700,549083605,2195,2200,2200,2190,2008
20230801,101600,544678565,2200,2195,2200,2190,5119
20230801,101500,533428055,2190,2190,2190,2190,1815
20230801,101400,529453205,2190,2195,2195,2180,2475
20230801,101300,524057460,2195,2200,2200,2195,1653
20230801,101200,520425505,2200,2195,2200,2195,5590
20230801,101100,508129585,2180,2190,2190,2180,3570
20230801,101000,500334455,2185,2190,2190,2185,2400
20230801,100900,495078545,2195,2190,2195,2190,1159
20230801,100800,492540235,2190,2195,2195,2190,1250
20230801,100700,489796635,2195,2195,2200,2195,12713
20230801,100600,461830335,2200,2195,2200,2195,4599
20230801,100500,451717580,2195,2195,2195,2195,8110
20230801,100400,433916130,2195,2190,2195,2190,2010
20230801,100300,429510030,2195,2185,2195,2185,10533
20230801,100200,406411695,2185,2190,2190,2185,4557
20230801,100100,396443620,2190,2185,2190,2185,3680
20230801,100000,388401995,2185,2175,2185,2175,1410
20230801,095900,385324155,2175,2180,2180,2175,2910
20230801,095800,378980555,2180,2180,2185,2180,742
20230801,095700,377360430,2180,2180,2185,2180,2512
20230801,095600,371883715,2180,2175,2180,2170,2744
20230801,095500,365909255,2170,2170,2170,2170,2701
20230801,095400,360048085,2170,2170,2170,2170,11
20230801,095300,360024215,2170,2180,2185,2170,3244
20230801,095200,352948995,2180,2170,2180,2165,3009
20230801,095100,346427585,2180,2180,2180,2180,1104
20230801,095000,344020865,2170,2175,2180,2170,4536
20230801,094900,334168535,2175,2170,2175,2170,2920
20230801,094800,327827545,2165,2160,2165,2160,710
20230801,094700,326292940,2165,2175,2175,2165,3548
20230801,094600,318594895,2180,2175,2180,2175,145
20230801,094500,318279470,2170,2180,2180,2170,4803
20230801,094400,307827165,2180,2180,2185,2180,4552
20230801,094300,297903755,2180,2180,2185,2180,2886
20230801,094200,291607275,2180,2175,2180,2175,10240
20230801,094100,269285070,2175,2175,2180,2170,6089
20230801,094000,256042010,2170,2170,2175,2165,243
20230801,093900,255514845,2170,2165,2170,2165,6171
20230801,093800,242125425,2165,2165,2165,2160,5999
20230801,093700,229138440,2160,2160,2160,2160,1941
20230801,093600,224945880,2160,2160,2160,2145,5536
20230801,093500,212996670,2160,2145,2160,2145,10820
20230801,093400,189738145,2150,2150,2150,2145,3851
20230801,093300,181468885,2150,2150,2150,2150,7576
20230801,093200,165180485,2150,2155,2160,2150,1426
20230801,093100,162105045,2155,2155,2160,2155,2063
20230801,093000,157659275,2160,2155,2160,2155,769
20230801,092900,156002025,2155,2160,2160,2155,828
20230801,092800,154214805,2160,2160,2160,2160,2502
20230801,092700,148810485,2160,2160,2165,2160,4824
20230801,092600,138389845,2160,2150,2160,2150,2558
20230801,092500,132876395,2150,2150,2150,2145,929
20230801,092400,130879545,2150,2145,2150,2145,1603
20230801,092300,127433195,2145,2155,2155,2145,1273
20230801,092200,124701900,2155,2155,2160,2155,2323
20230801,092100,119695280,2155,2155,2165,2145,11980
20230801,092000,93839945,2150,2140,2150,2140,3727
20230801,091900,85835210,2140,2140,2150,2140,3248
20230801,091800,78872210,2140,2135,2140,2120,7141
20230801,091700,63622805,2130,2125,2130,2125,1195
20230801,091600,61079620,2120,2120,2120,2120,0
20230801,091500,61079620,2120,2125,2125,2120,28
20230801,091400,61020210,2125,2120,2125,2120,2945
20230801,091300,54769170,2120,2115,2120,2115,100
20230801,091200,54557640,2105,2110,2110,2105,10662
20230801,091100,32086495,2110,2115,2115,2110,1033
20230801,091000,29906565,2115,2115,2125,2115,677
20230801,090900,28474015,2115,2115,2115,2115,241
20230801,090800,27964300,2115,2115,2115,2115,87
20230801,090700,27780295,2115,2110,2115,2110,29
20230801,090600,27719100,2105,2105,2105,2105,318
20230801,090500,27049710,2105,2105,2105,2105,305
20230801,090400,26407685,2105,2110,2110,2105,90
20230801,090300,26218035,2105,2105,2105,2105,1500
20230801,090200,23060535,2100,2100,2100,2100,1232
20230801,090100,20473335,2100,2135,2135,2100,6584
20230801,090000,6534290,2135,2100,2150,2100,3101