KissMeData/331380/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,204500,557211360,2475,2475,2475,2475,7362
20230801,204400,557211360,2475,2475,2475,2475,0
20230801,204300,557211360,2475,2475,2475,2475,0
20230801,204200,557211360,2475,2475,2475,2475,0
20230801,204100,557211360,2475,2475,2475,2475,0
20230801,204000,557211360,2475,2475,2475,2475,0
20230801,203900,557211360,2475,2475,2475,2475,0
20230801,203800,557211360,2475,2475,2475,2475,0
20230801,203700,557211360,2475,2475,2475,2475,0
20230801,203600,557211360,2475,2475,2475,2475,0
20230801,203500,557211360,2475,2475,2475,2475,0
20230801,203400,557211360,2475,2475,2475,2475,0
20230801,203300,557211360,2475,2475,2475,2475,0
20230801,203200,557211360,2475,2475,2475,2475,0
20230801,203100,557211360,2475,2475,2475,2475,0
20230801,203000,557211360,2475,2475,2475,2475,0
20230801,202900,557211360,2475,2475,2475,2475,0
20230801,202800,557211360,2475,2475,2475,2475,0
20230801,202700,557211360,2475,2475,2475,2475,0
20230801,202600,557211360,2475,2475,2475,2475,0
20230801,202500,557211360,2475,2475,2475,2475,0
20230801,202400,557211360,2475,2475,2475,2475,0
20230801,202300,557211360,2475,2475,2475,2475,0
20230801,202200,557211360,2475,2475,2475,2475,0
20230801,202100,557211360,2475,2475,2475,2475,0
20230801,202000,557211360,2475,2475,2475,2475,0
20230801,201900,557211360,2475,2475,2475,2475,0
20230801,201800,557211360,2475,2475,2475,2475,0
20230801,201700,557211360,2475,2475,2475,2475,0
20230801,201600,557211360,2475,2475,2475,2475,0
20230801,201500,557211360,2475,2475,2475,2475,7362
20230801,201400,557211360,2475,2475,2475,2475,0
20230801,201300,557211360,2475,2475,2475,2475,0
20230801,201200,557211360,2475,2475,2475,2475,0
20230801,201100,557211360,2475,2475,2475,2475,0
20230801,201000,557211360,2475,2475,2475,2475,0
20230801,200900,557211360,2475,2475,2475,2475,0
20230801,200800,557211360,2475,2475,2475,2475,0
20230801,200700,557211360,2475,2475,2475,2475,0
20230801,200600,557211360,2475,2475,2475,2475,0
20230801,200500,557211360,2475,2475,2475,2475,0
20230801,200400,557211360,2475,2475,2475,2475,0
20230801,200300,557211360,2475,2475,2475,2475,0
20230801,200200,557211360,2475,2475,2475,2475,0
20230801,200100,557211360,2475,2475,2475,2475,0
20230801,200000,557211360,2475,2475,2475,2475,0
20230801,195900,557211360,2475,2475,2475,2475,0
20230801,195800,557211360,2475,2475,2475,2475,0
20230801,195700,557211360,2475,2475,2475,2475,0
20230801,195600,557211360,2475,2475,2475,2475,0
20230801,195500,557211360,2475,2475,2475,2475,0
20230801,195400,557211360,2475,2475,2475,2475,0
20230801,195300,557211360,2475,2475,2475,2475,0
20230801,195200,557211360,2475,2475,2475,2475,0
20230801,195100,557211360,2475,2475,2475,2475,0
20230801,195000,557211360,2475,2475,2475,2475,0
20230801,194900,557211360,2475,2475,2475,2475,0
20230801,194800,557211360,2475,2475,2475,2475,0
20230801,194700,557211360,2475,2475,2475,2475,0
20230801,194600,557211360,2475,2475,2475,2475,0
20230801,194500,557211360,2475,2475,2475,2475,7362
20230801,194400,557211360,2475,2475,2475,2475,0
20230801,194300,557211360,2475,2475,2475,2475,0
20230801,194200,557211360,2475,2475,2475,2475,0
20230801,194100,557211360,2475,2475,2475,2475,0
20230801,194000,557211360,2475,2475,2475,2475,0
20230801,193900,557211360,2475,2475,2475,2475,0
20230801,193800,557211360,2475,2475,2475,2475,0
20230801,193700,557211360,2475,2475,2475,2475,0
20230801,193600,557211360,2475,2475,2475,2475,0
20230801,193500,557211360,2475,2475,2475,2475,0
20230801,193400,557211360,2475,2475,2475,2475,0
20230801,193300,557211360,2475,2475,2475,2475,0
20230801,193200,557211360,2475,2475,2475,2475,0
20230801,193100,557211360,2475,2475,2475,2475,0
20230801,193000,557211360,2475,2475,2475,2475,0
20230801,192900,557211360,2475,2475,2475,2475,0
20230801,192800,557211360,2475,2475,2475,2475,0
20230801,192700,557211360,2475,2475,2475,2475,0
20230801,192600,557211360,2475,2475,2475,2475,0
20230801,192500,557211360,2475,2475,2475,2475,0
20230801,192400,557211360,2475,2475,2475,2475,0
20230801,192300,557211360,2475,2475,2475,2475,0
20230801,192200,557211360,2475,2475,2475,2475,0
20230801,192100,557211360,2475,2475,2475,2475,0
20230801,192000,557211360,2475,2475,2475,2475,0
20230801,191900,557211360,2475,2475,2475,2475,0
20230801,191800,557211360,2475,2475,2475,2475,0
20230801,191700,557211360,2475,2475,2475,2475,0
20230801,191600,557211360,2475,2475,2475,2475,0
20230801,191500,557211360,2475,2475,2475,2475,7362
20230801,191400,557211360,2475,2475,2475,2475,0
20230801,191300,557211360,2475,2475,2475,2475,0
20230801,191200,557211360,2475,2475,2475,2475,0
20230801,191100,557211360,2475,2475,2475,2475,0
20230801,191000,557211360,2475,2475,2475,2475,0
20230801,190900,557211360,2475,2475,2475,2475,0
20230801,190800,557211360,2475,2475,2475,2475,0
20230801,190700,557211360,2475,2475,2475,2475,0
20230801,190600,557211360,2475,2475,2475,2475,0
20230801,190500,557211360,2475,2475,2475,2475,0
20230801,190400,557211360,2475,2475,2475,2475,0
20230801,190300,557211360,2475,2475,2475,2475,0
20230801,190200,557211360,2475,2475,2475,2475,0
20230801,190100,557211360,2475,2475,2475,2475,0
20230801,190000,557211360,2475,2475,2475,2475,0
20230801,185900,557211360,2475,2475,2475,2475,0
20230801,185800,557211360,2475,2475,2475,2475,0
20230801,185700,557211360,2475,2475,2475,2475,0
20230801,185600,557211360,2475,2475,2475,2475,0
20230801,185500,557211360,2475,2475,2475,2475,0
20230801,185400,557211360,2475,2475,2475,2475,0
20230801,185300,557211360,2475,2475,2475,2475,0
20230801,185200,557211360,2475,2475,2475,2475,0
20230801,185100,557211360,2475,2475,2475,2475,0
20230801,185000,557211360,2475,2475,2475,2475,0
20230801,184900,557211360,2475,2475,2475,2475,0
20230801,184800,557211360,2475,2475,2475,2475,0
20230801,184700,557211360,2475,2475,2475,2475,0
20230801,184600,557211360,2475,2475,2475,2475,0
20230801,184500,557211360,2475,2475,2475,2475,7362
20230801,184400,557211360,2475,2475,2475,2475,0
20230801,184300,557211360,2475,2475,2475,2475,0
20230801,184200,557211360,2475,2475,2475,2475,0
20230801,184100,557211360,2475,2475,2475,2475,0
20230801,184000,557211360,2475,2475,2475,2475,0
20230801,183900,557211360,2475,2475,2475,2475,0
20230801,183800,557211360,2475,2475,2475,2475,0
20230801,183700,557211360,2475,2475,2475,2475,0
20230801,183600,557211360,2475,2475,2475,2475,0
20230801,183500,557211360,2475,2475,2475,2475,0
20230801,183400,557211360,2475,2475,2475,2475,0
20230801,183300,557211360,2475,2475,2475,2475,0
20230801,183200,557211360,2475,2475,2475,2475,0
20230801,183100,557211360,2475,2475,2475,2475,0
20230801,183000,557211360,2475,2475,2475,2475,0
20230801,182900,557211360,2475,2475,2475,2475,0
20230801,182800,557211360,2475,2475,2475,2475,0
20230801,182700,557211360,2475,2475,2475,2475,0
20230801,182600,557211360,2475,2475,2475,2475,0
20230801,182500,557211360,2475,2475,2475,2475,0
20230801,182400,557211360,2475,2475,2475,2475,0
20230801,182300,557211360,2475,2475,2475,2475,0
20230801,182200,557211360,2475,2475,2475,2475,0
20230801,182100,557211360,2475,2475,2475,2475,0
20230801,182000,557211360,2475,2475,2475,2475,0
20230801,181900,557211360,2475,2475,2475,2475,0
20230801,181800,557211360,2475,2475,2475,2475,0
20230801,181700,557211360,2475,2475,2475,2475,0
20230801,181600,557211360,2475,2475,2475,2475,0
20230801,181500,557211360,2475,2475,2475,2475,7362
20230801,181400,557211360,2475,2475,2475,2475,0
20230801,181300,557211360,2475,2475,2475,2475,0
20230801,181200,557211360,2475,2475,2475,2475,0
20230801,181100,557211360,2475,2475,2475,2475,0
20230801,181000,557211360,2475,2475,2475,2475,0
20230801,180900,557211360,2475,2475,2475,2475,0
20230801,180800,557211360,2475,2475,2475,2475,0
20230801,180700,557211360,2475,2475,2475,2475,0
20230801,180600,557211360,2475,2475,2475,2475,0
20230801,180500,557211360,2475,2475,2475,2475,0
20230801,180400,557211360,2475,2475,2475,2475,0
20230801,180300,557211360,2475,2475,2475,2475,0
20230801,180200,557211360,2475,2475,2475,2475,0
20230801,180100,557211360,2475,2475,2475,2475,0
20230801,180000,557211360,2475,2475,2475,2475,0
20230801,175900,557211360,2475,2475,2475,2475,0
20230801,175800,557211360,2475,2475,2475,2475,0
20230801,175700,557211360,2475,2475,2475,2475,0
20230801,175600,557211360,2475,2475,2475,2475,0
20230801,175500,557211360,2475,2475,2475,2475,0
20230801,175400,557211360,2475,2475,2475,2475,0
20230801,175300,557211360,2475,2475,2475,2475,0
20230801,175200,557211360,2475,2475,2475,2475,0
20230801,175100,557211360,2475,2475,2475,2475,0
20230801,175000,557211360,2475,2475,2475,2475,0
20230801,174900,557211360,2475,2475,2475,2475,0
20230801,174800,557211360,2475,2475,2475,2475,0
20230801,174700,557211360,2475,2475,2475,2475,0
20230801,174600,557211360,2475,2475,2475,2475,0
20230801,174500,557211360,2475,2475,2475,2475,7362
20230801,174400,557211360,2475,2475,2475,2475,0
20230801,174300,557211360,2475,2475,2475,2475,0
20230801,174200,557211360,2475,2475,2475,2475,0
20230801,174100,557211360,2475,2475,2475,2475,0
20230801,174000,557211360,2475,2475,2475,2475,0
20230801,173900,557211360,2475,2475,2475,2475,0
20230801,173800,557211360,2475,2475,2475,2475,0
20230801,173700,557211360,2475,2475,2475,2475,0
20230801,173600,557211360,2475,2475,2475,2475,0
20230801,173500,557211360,2475,2475,2475,2475,0
20230801,173400,557211360,2475,2475,2475,2475,0
20230801,173300,557211360,2475,2475,2475,2475,0
20230801,173200,557211360,2475,2475,2475,2475,0
20230801,173100,557211360,2475,2475,2475,2475,0
20230801,173000,557211360,2475,2475,2475,2475,0
20230801,172900,557211360,2475,2475,2475,2475,0
20230801,172800,557211360,2475,2475,2475,2475,0
20230801,172700,557211360,2475,2475,2475,2475,0
20230801,172600,557211360,2475,2475,2475,2475,0
20230801,172500,557211360,2475,2475,2475,2475,0
20230801,172400,557211360,2475,2475,2475,2475,0
20230801,172300,557211360,2475,2475,2475,2475,0
20230801,172200,557211360,2475,2475,2475,2475,0
20230801,172100,557211360,2475,2475,2475,2475,0
20230801,172000,557211360,2475,2475,2475,2475,0
20230801,171900,557211360,2475,2475,2475,2475,0
20230801,171800,557211360,2475,2475,2475,2475,0
20230801,171700,557211360,2475,2475,2475,2475,0
20230801,171600,557211360,2475,2475,2475,2475,0
20230801,171500,557211360,2475,2475,2475,2475,7362
20230801,171400,557211360,2475,2475,2475,2475,0
20230801,171300,557211360,2475,2475,2475,2475,0
20230801,171200,557211360,2475,2475,2475,2475,0
20230801,171100,557211360,2475,2475,2475,2475,0
20230801,171000,557211360,2475,2475,2475,2475,0
20230801,170900,557211360,2475,2475,2475,2475,0
20230801,170800,557211360,2475,2475,2475,2475,0
20230801,170700,557211360,2475,2475,2475,2475,0
20230801,170600,557211360,2475,2475,2475,2475,0
20230801,170500,557211360,2475,2475,2475,2475,0
20230801,170400,557211360,2475,2475,2475,2475,0
20230801,170300,557211360,2475,2475,2475,2475,0
20230801,170200,557211360,2475,2475,2475,2475,0
20230801,170100,557211360,2475,2475,2475,2475,0
20230801,170000,557211360,2475,2475,2475,2475,0
20230801,165900,557211360,2475,2475,2475,2475,0
20230801,165800,557211360,2475,2475,2475,2475,0
20230801,165700,557211360,2475,2475,2475,2475,0
20230801,165600,557211360,2475,2475,2475,2475,0
20230801,165500,557211360,2475,2475,2475,2475,0
20230801,165400,557211360,2475,2475,2475,2475,0
20230801,165300,557211360,2475,2475,2475,2475,0
20230801,165200,557211360,2475,2475,2475,2475,0
20230801,165100,557211360,2475,2475,2475,2475,0
20230801,165000,557211360,2475,2475,2475,2475,0
20230801,164900,557211360,2475,2475,2475,2475,0
20230801,164800,557211360,2475,2475,2475,2475,0
20230801,164700,557211360,2475,2475,2475,2475,0
20230801,164600,557211360,2475,2475,2475,2475,0
20230801,164500,557211360,2475,2475,2475,2475,7362
20230801,164400,557211360,2475,2475,2475,2475,0
20230801,164300,557211360,2475,2475,2475,2475,0
20230801,164200,557211360,2475,2475,2475,2475,0
20230801,164100,557211360,2475,2475,2475,2475,0
20230801,164000,557211360,2475,2475,2475,2475,0
20230801,163900,557211360,2475,2475,2475,2475,0
20230801,163800,557211360,2475,2475,2475,2475,0
20230801,163700,557211360,2475,2475,2475,2475,0
20230801,163600,557211360,2475,2475,2475,2475,0
20230801,163500,557211360,2475,2475,2475,2475,0
20230801,163400,557211360,2475,2475,2475,2475,0
20230801,163300,557211360,2475,2475,2475,2475,0
20230801,163200,557211360,2475,2475,2475,2475,0
20230801,163100,557211360,2475,2475,2475,2475,0
20230801,163000,557211360,2475,2475,2475,2475,0
20230801,162900,557211360,2475,2475,2475,2475,0
20230801,162800,557211360,2475,2475,2475,2475,0
20230801,162700,557211360,2475,2475,2475,2475,0
20230801,162600,557211360,2475,2475,2475,2475,0
20230801,162500,557211360,2475,2475,2475,2475,0
20230801,162400,557211360,2475,2475,2475,2475,0
20230801,162300,557211360,2475,2475,2475,2475,0
20230801,162200,557211360,2475,2475,2475,2475,0
20230801,162100,557211360,2475,2475,2475,2475,0
20230801,162000,557211360,2475,2475,2475,2475,0
20230801,161900,557211360,2475,2475,2475,2475,0
20230801,161800,557211360,2475,2475,2475,2475,0
20230801,161700,557211360,2475,2475,2475,2475,0
20230801,161600,557211360,2475,2475,2475,2475,0
20230801,161500,557211360,2475,2475,2475,2475,7362
20230801,161400,557211360,2475,2475,2475,2475,0
20230801,161300,557211360,2475,2475,2475,2475,0
20230801,161200,557211360,2475,2475,2475,2475,0
20230801,161100,557211360,2475,2475,2475,2475,0
20230801,161000,557211360,2475,2475,2475,2475,0
20230801,160900,557211360,2475,2475,2475,2475,0
20230801,160800,557211360,2475,2475,2475,2475,0
20230801,160700,557211360,2475,2475,2475,2475,0
20230801,160600,557211360,2475,2475,2475,2475,0
20230801,160500,557211360,2475,2475,2475,2475,0
20230801,160400,557211360,2475,2475,2475,2475,0
20230801,160300,557211360,2475,2475,2475,2475,0
20230801,160200,557211360,2475,2475,2475,2475,0
20230801,160100,557211360,2475,2475,2475,2475,0
20230801,160000,557211360,2475,2475,2475,2475,0
20230801,155900,557211360,2475,2475,2475,2475,0
20230801,155800,557211360,2475,2475,2475,2475,0
20230801,155700,557211360,2475,2475,2475,2475,0
20230801,155600,557211360,2475,2475,2475,2475,0
20230801,155500,557211360,2475,2475,2475,2475,0
20230801,155400,557211360,2475,2475,2475,2475,0
20230801,155300,557211360,2475,2475,2475,2475,0
20230801,155200,557211360,2475,2475,2475,2475,0
20230801,155100,557211360,2475,2475,2475,2475,0
20230801,155000,557211360,2475,2475,2475,2475,0
20230801,154900,557211360,2475,2475,2475,2475,0
20230801,154800,557211360,2475,2475,2475,2475,0
20230801,154700,557211360,2475,2475,2475,2475,0
20230801,154600,557211360,2475,2475,2475,2475,0
20230801,154500,557211360,2475,2475,2475,2475,7362
20230801,154400,557211360,2475,2475,2475,2475,0
20230801,154300,557211360,2475,2475,2475,2475,0
20230801,154200,557211360,2475,2475,2475,2475,0
20230801,154100,557211360,2475,2475,2475,2475,0
20230801,154000,557211360,2475,2475,2475,2475,0
20230801,153900,557211360,2475,2475,2475,2475,0
20230801,153800,557211360,2475,2475,2475,2475,0
20230801,153700,557211360,2475,2475,2475,2475,0
20230801,153600,557211360,2475,2475,2475,2475,0
20230801,153500,557211360,2475,2475,2475,2475,0
20230801,153400,557211360,2475,2475,2475,2475,0
20230801,153300,557211360,2475,2475,2475,2475,0
20230801,153200,557211360,2475,2475,2475,2475,0
20230801,153100,557211360,2475,2475,2475,2475,0
20230801,153000,557211360,2475,2475,2475,2475,7362
20230801,152900,538990410,2470,2470,2470,2470,0
20230801,152800,538990410,2470,2470,2470,2470,0
20230801,152700,538990410,2470,2470,2470,2470,0
20230801,152600,538990410,2470,2470,2470,2470,0
20230801,152500,538990410,2470,2470,2470,2470,0
20230801,152400,538990410,2470,2470,2470,2470,0
20230801,152300,538990410,2470,2470,2470,2470,0
20230801,152200,538990410,2470,2470,2470,2470,0
20230801,152100,538990410,2470,2470,2470,2470,0
20230801,152000,538990410,2470,2470,2470,2470,0
20230801,151900,538990410,2470,2460,2470,2455,9125
20230801,151800,516507805,2455,2460,2460,2450,1015
20230801,151700,514016135,2460,2445,2460,2445,902
20230801,151600,511810730,2460,2455,2460,2435,6011
20230801,151500,497111965,2455,2455,2455,2455,1
20230801,151400,497109510,2455,2455,2455,2455,185
20230801,151300,496655335,2455,2455,2455,2455,5
20230801,151200,496643060,2455,2455,2455,2455,0
20230801,151100,496643060,2455,2455,2455,2455,495
20230801,151000,495427835,2455,2455,2455,2455,510
20230801,150900,494175785,2455,2455,2455,2455,0
20230801,150800,494175785,2455,2455,2455,2455,57
20230801,150700,494035850,2455,2455,2455,2455,1007
20230801,150600,491563665,2455,2455,2455,2455,0
20230801,150500,491563665,2455,2455,2455,2455,0
20230801,150400,491563665,2455,2455,2455,2455,53
20230801,150300,491433550,2460,2460,2460,2460,0
20230801,150200,491433550,2460,2460,2460,2460,1000
20230801,150100,488973550,2460,2460,2460,2460,100
20230801,150000,488727550,2460,2460,2460,2460,0
20230801,145900,488727550,2460,2460,2460,2460,0
20230801,145800,488727550,2460,2460,2460,2460,0
20230801,145700,488727550,2460,2460,2460,2460,0
20230801,145600,488727550,2460,2460,2460,2460,20
20230801,145500,488678350,2460,2460,2460,2460,5
20230801,145400,488666050,2460,2460,2460,2460,0
20230801,145300,488666050,2460,2460,2460,2460,0
20230801,145200,488666050,2460,2460,2460,2460,0
20230801,145100,488666050,2460,2460,2460,2460,0
20230801,145000,488666050,2460,2460,2460,2460,0
20230801,144900,488666050,2460,2460,2460,2460,1
20230801,144800,488663590,2455,2460,2460,2455,3000
20230801,144700,481288590,2450,2450,2450,2450,1600
20230801,144600,477368590,2450,2450,2450,2450,0
20230801,144500,477368590,2450,2450,2450,2450,0
20230801,144400,477368590,2450,2450,2450,2450,0
20230801,144300,477368590,2450,2450,2450,2450,1105
20230801,144200,474661340,2455,2455,2455,2455,0
20230801,144100,474661340,2455,2455,2455,2455,0
20230801,144000,474661340,2455,2455,2455,2455,0
20230801,143900,474661340,2455,2455,2455,2455,0
20230801,143800,474661340,2455,2455,2455,2455,0
20230801,143700,474661340,2455,2455,2455,2455,0
20230801,143600,474661340,2455,2450,2455,2450,772
20230801,143500,472766190,2455,2455,2455,2455,0
20230801,143400,472766190,2455,2455,2455,2455,0
20230801,143300,472766190,2455,2455,2455,2455,0
20230801,143200,472766190,2455,2455,2455,2455,0
20230801,143100,472766190,2455,2455,2455,2455,0
20230801,143000,472766190,2455,2460,2460,2455,501
20230801,142900,471536230,2455,2455,2455,2455,0
20230801,142800,471536230,2455,2455,2455,2455,0
20230801,142700,471536230,2455,2455,2455,2455,1783
20230801,142600,467158965,2455,2455,2455,2455,0
20230801,142500,467158965,2455,2455,2455,2455,0
20230801,142400,467158965,2455,2455,2455,2455,0
20230801,142300,467158965,2455,2445,2455,2445,42
20230801,142200,467056260,2445,2445,2445,2445,0
20230801,142100,467056260,2445,2445,2445,2445,0
20230801,142000,467056260,2445,2445,2445,2445,80
20230801,141900,466860660,2445,2445,2445,2445,40
20230801,141800,466762860,2450,2450,2450,2450,0
20230801,141700,466762860,2450,2450,2450,2450,0
20230801,141600,466762860,2450,2450,2450,2450,13
20230801,141500,466731010,2450,2455,2455,2450,1369
20230801,141400,463375955,2460,2460,2460,2460,259
20230801,141300,462738815,2460,2460,2460,2460,35
20230801,141200,462652715,2460,2455,2460,2455,539
20230801,141100,461329465,2460,2450,2460,2450,137
20230801,141000,460992490,2445,2445,2445,2445,0
20230801,140900,460992490,2445,2445,2445,2445,0
20230801,140800,460992490,2445,2445,2445,2445,0
20230801,140700,460992490,2445,2440,2445,2440,2604
20230801,140600,454626710,2440,2440,2440,2440,100
20230801,140500,454382710,2445,2440,2445,2440,75
20230801,140400,454199700,2440,2440,2440,2440,220
20230801,140300,453662900,2440,2435,2440,2435,1758
20230801,140200,449376380,2440,2440,2440,2440,0
20230801,140100,449376380,2440,2440,2440,2440,0
20230801,140000,449376380,2440,2440,2440,2440,0
20230801,135900,449376380,2440,2440,2440,2440,12
20230801,135800,449347100,2445,2445,2445,2445,0
20230801,135700,449347100,2445,2440,2445,2440,1057
20230801,135600,446768015,2440,2435,2440,2435,3879
20230801,135500,437322645,2435,2435,2435,2435,1004
20230801,135400,434877905,2435,2435,2435,2435,402
20230801,135300,433899035,2435,2435,2435,2435,0
20230801,135200,433899035,2435,2435,2435,2435,0
20230801,135100,433899035,2435,2435,2435,2435,0
20230801,135000,433899035,2435,2425,2435,2425,205
20230801,134900,433401850,2425,2425,2425,2425,2
20230801,134800,433397000,2420,2420,2420,2420,1000
20230801,134700,430977000,2425,2420,2425,2420,403
20230801,134600,430001725,2425,2425,2425,2425,1
20230801,134500,429999300,2420,2415,2420,2415,5
20230801,134400,429987205,2420,2420,2420,2420,830
20230801,134300,427978605,2420,2420,2420,2420,10
20230801,134200,427954405,2420,2420,2420,2420,321
20230801,134100,427177585,2420,2420,2420,2420,1508
20230801,134000,423528225,2420,2420,2420,2420,0
20230801,133900,423528225,2420,2420,2420,2420,0
20230801,133800,423528225,2420,2425,2425,2420,1500
20230801,133700,419897880,2425,2425,2425,2425,91
20230801,133600,419677205,2425,2420,2425,2420,683
20230801,133500,418022130,2420,2420,2420,2420,300
20230801,133400,417296130,2420,2420,2420,2420,0
20230801,133300,417296130,2420,2420,2420,2420,0
20230801,133200,417296130,2420,2420,2420,2420,1500
20230801,133100,413666130,2420,2420,2420,2420,0
20230801,133000,413666130,2420,2425,2425,2420,1370
20230801,132900,410345630,2420,2420,2430,2420,349
20230801,132800,409500625,2425,2425,2425,2425,5
20230801,132700,409488500,2425,2425,2425,2425,0
20230801,132600,409488500,2425,2420,2425,2420,13
20230801,132500,409456980,2425,2425,2425,2425,0
20230801,132400,409456980,2425,2435,2435,2425,5234
20230801,132300,396764520,2425,2430,2430,2425,8239
20230801,132200,376743755,2435,2435,2435,2435,439
20230801,132100,375674790,2440,2440,2440,2440,1
20230801,132000,375672350,2435,2435,2435,2435,2832
20230801,131900,368776430,2440,2440,2440,2440,0
20230801,131800,368776430,2440,2440,2440,2440,1
20230801,131700,368773990,2435,2435,2435,2435,336
20230801,131600,367955830,2435,2435,2435,2435,0
20230801,131500,367955830,2435,2435,2435,2435,536
20230801,131400,366650670,2440,2440,2440,2440,0
20230801,131300,366650670,2440,2440,2440,2440,650
20230801,131200,365064670,2440,2440,2440,2440,5
20230801,131100,365052470,2440,2440,2440,2440,138
20230801,131000,364715750,2435,2435,2435,2435,20
20230801,130900,364667050,2435,2435,2435,2435,382
20230801,130800,363736880,2435,2435,2435,2435,1606
20230801,130700,359826270,2435,2435,2435,2435,800
20230801,130600,357878270,2435,2435,2435,2435,0
20230801,130500,357878270,2435,2435,2435,2435,0
20230801,130400,357878270,2435,2435,2435,2435,0
20230801,130300,357878270,2435,2435,2435,2435,2000
20230801,130200,353008270,2445,2445,2445,2445,1
20230801,130100,353005825,2435,2435,2435,2435,105
20230801,130000,352750150,2435,2435,2435,2435,180
20230801,125900,352311850,2435,2435,2435,2435,0
20230801,125800,352311850,2435,2435,2435,2435,11229
20230801,125700,324969235,2435,2435,2435,2435,0
20230801,125600,324969235,2435,2435,2435,2435,51
20230801,125500,324845050,2435,2440,2440,2435,876
20230801,125400,322710670,2445,2445,2445,2445,2
20230801,125300,322705780,2445,2440,2445,2440,769
20230801,125200,320829380,2445,2445,2445,2445,0
20230801,125100,320829380,2445,2445,2445,2445,0
20230801,125000,320829380,2445,2445,2445,2440,6681
20230801,124900,304519490,2445,2445,2445,2445,21
20230801,124800,304468145,2450,2450,2450,2450,0
20230801,124700,304468145,2450,2450,2450,2450,0
20230801,124600,304468145,2450,2450,2450,2450,0
20230801,124500,304468145,2450,2450,2450,2450,0
20230801,124400,304468145,2450,2450,2450,2450,0
20230801,124300,304468145,2450,2450,2450,2450,0
20230801,124200,304468145,2450,2450,2450,2450,20
20230801,124100,304419145,2445,2450,2450,2445,620
20230801,124000,302903195,2450,2450,2450,2450,1
20230801,123900,302900745,2445,2450,2450,2445,51
20230801,123800,302775800,2450,2445,2450,2445,1106
20230801,123700,300071625,2450,2450,2450,2450,0
20230801,123600,300071625,2450,2455,2455,2450,2627
20230801,123500,293635225,2455,2455,2460,2450,871
20230801,123400,291501010,2460,2460,2460,2460,101
20230801,123300,291252550,2460,2460,2460,2460,502
20230801,123200,290017630,2460,2460,2460,2460,2
20230801,123100,290012710,2460,2460,2460,2460,0
20230801,123000,290012710,2460,2460,2460,2460,0
20230801,122900,290012710,2460,2460,2460,2460,0
20230801,122800,290012710,2460,2460,2460,2460,0
20230801,122700,290012710,2460,2460,2460,2460,0
20230801,122600,290012710,2460,2460,2460,2460,50
20230801,122500,289889710,2460,2460,2460,2460,22
20230801,122400,289835590,2460,2460,2460,2460,1
20230801,122300,289833130,2460,2460,2460,2460,0
20230801,122200,289833130,2460,2460,2460,2460,0
20230801,122100,289833130,2460,2460,2460,2460,0
20230801,122000,289833130,2460,2460,2460,2460,0
20230801,121900,289833130,2460,2460,2460,2460,401
20230801,121800,288846670,2450,2450,2450,2450,200
20230801,121700,288356670,2460,2460,2460,2460,0
20230801,121600,288356670,2460,2460,2460,2460,0
20230801,121500,288356670,2460,2460,2460,2460,0
20230801,121400,288356670,2460,2460,2460,2460,0
20230801,121300,288356670,2460,2455,2460,2455,203
20230801,121200,287858300,2455,2455,2455,2455,51
20230801,121100,287733095,2450,2450,2450,2450,297
20230801,121000,287005445,2460,2460,2460,2460,0
20230801,120900,287005445,2460,2450,2460,2450,76
20230801,120800,286819235,2460,2460,2460,2460,0
20230801,120700,286819235,2460,2460,2460,2460,1078
20230801,120600,284167355,2450,2455,2455,2450,93
20230801,120500,283939390,2455,2455,2455,2455,17
20230801,120400,283897655,2450,2450,2450,2450,0
20230801,120300,283897655,2450,2450,2450,2450,0
20230801,120200,283897655,2450,2450,2450,2450,1121
20230801,120100,281151205,2445,2445,2445,2445,696
20230801,120000,279449485,2450,2450,2450,2450,0
20230801,115900,279449485,2450,2450,2450,2450,0
20230801,115800,279449485,2450,2450,2450,2450,60
20230801,115700,279302485,2450,2450,2450,2450,1118
20230801,115600,276563385,2450,2450,2450,2450,0
20230801,115500,276563385,2450,2445,2450,2445,2684
20230801,115400,270001000,2445,2445,2445,2445,2196
20230801,115300,264631780,2450,2450,2450,2450,2093
20230801,115200,259503930,2455,2460,2460,2455,585
20230801,115100,258067750,2455,2455,2455,2455,0
20230801,115000,258067750,2455,2455,2455,2455,489
20230801,114900,256867255,2460,2460,2460,2460,0
20230801,114800,256867255,2460,2460,2460,2460,0
20230801,114700,256867255,2460,2460,2460,2460,0
20230801,114600,256867255,2460,2460,2460,2460,0
20230801,114500,256867255,2460,2460,2460,2460,0
20230801,114400,256867255,2460,2460,2460,2460,0
20230801,114300,256867255,2460,2460,2460,2460,0
20230801,114200,256867255,2460,2460,2460,2460,0
20230801,114100,256867255,2460,2460,2460,2460,0
20230801,114000,256867255,2460,2460,2460,2460,0
20230801,113900,256867255,2460,2460,2460,2460,0
20230801,113800,256867255,2460,2460,2460,2460,0
20230801,113700,256867255,2460,2460,2460,2460,0
20230801,113600,256867255,2460,2460,2460,2460,0
20230801,113500,256867255,2460,2465,2465,2460,1545
20230801,113400,253065550,2460,2460,2460,2460,74
20230801,113300,252883510,2465,2460,2465,2460,1228
20230801,113200,249862620,2460,2460,2460,2460,100
20230801,113100,249616620,2460,2460,2460,2460,0
20230801,113000,249616620,2460,2455,2460,2455,18
20230801,112900,249572415,2455,2455,2455,2455,3
20230801,112800,249565050,2450,2450,2450,2450,0
20230801,112700,249565050,2450,2450,2450,2450,0
20230801,112600,249565050,2450,2440,2450,2440,2908
20230801,112500,242465450,2450,2450,2450,2450,2
20230801,112400,242460550,2440,2440,2440,2440,816
20230801,112300,240469510,2445,2445,2445,2445,0
20230801,112200,240469510,2445,2445,2445,2445,0
20230801,112100,240469510,2445,2445,2445,2445,0
20230801,112000,240469510,2445,2445,2445,2445,1588
20230801,111900,236586850,2450,2450,2450,2450,1096
20230801,111800,233901650,2450,2450,2450,2450,559
20230801,111700,232532100,2450,2455,2455,2450,501
20230801,111600,231302150,2455,2455,2455,2455,0
20230801,111500,231302150,2455,2455,2455,2455,42
20230801,111400,231199040,2455,2455,2455,2455,0
20230801,111300,231199040,2455,2455,2455,2455,1
20230801,111200,231196585,2450,2450,2450,2450,650
20230801,111100,229604085,2455,2455,2455,2455,137
20230801,111000,229267750,2455,2455,2455,2455,100
20230801,110900,229022250,2455,2455,2455,2455,9
20230801,110800,229000155,2450,2450,2450,2450,523
20230801,110700,227718805,2450,2450,2450,2450,20
20230801,110600,227669805,2450,2450,2450,2450,100
20230801,110500,227424805,2450,2450,2450,2450,200
20230801,110400,226934805,2450,2450,2450,2450,0
20230801,110300,226934805,2450,2450,2450,2450,0
20230801,110200,226934805,2450,2445,2450,2445,119
20230801,110100,226643600,2445,2445,2445,2445,5931
20230801,110000,212142305,2450,2450,2450,2450,214
20230801,105900,211618005,2450,2450,2450,2450,0
20230801,105800,211618005,2450,2450,2450,2450,0
20230801,105700,211618005,2450,2450,2450,2450,100
20230801,105600,211373005,2450,2450,2450,2450,0
20230801,105500,211373005,2450,2450,2450,2450,0
20230801,105400,211373005,2450,2450,2450,2450,0
20230801,105300,211373005,2450,2450,2450,2450,0
20230801,105200,211373005,2450,2450,2450,2450,0
20230801,105100,211373005,2450,2455,2455,2450,2050
20230801,105000,206350255,2455,2455,2455,2455,200
20230801,104900,205859255,2450,2450,2450,2450,0
20230801,104800,205859255,2450,2450,2450,2450,1
20230801,104700,205856805,2455,2455,2455,2455,0
20230801,104600,205856805,2455,2455,2455,2455,0
20230801,104500,205856805,2455,2455,2455,2455,0
20230801,104400,205856805,2455,2455,2455,2455,0
20230801,104300,205856805,2455,2455,2455,2455,0
20230801,104200,205856805,2455,2455,2455,2455,0
20230801,104100,205856805,2455,2455,2455,2455,50
20230801,104000,205734055,2455,2450,2455,2450,144
20230801,103900,205381250,2450,2450,2450,2450,257
20230801,103800,204751600,2450,2450,2450,2450,126
20230801,103700,204442900,2450,2450,2450,2450,200
20230801,103600,203952900,2450,2450,2450,2450,10
20230801,103500,203928400,2450,2445,2450,2445,159
20230801,103400,203539640,2445,2445,2445,2445,538
20230801,103300,202224230,2450,2450,2450,2450,90
20230801,103200,202003730,2445,2445,2445,2445,0
20230801,103100,202003730,2445,2450,2450,2445,5187
20230801,103000,189321490,2455,2455,2455,2455,0
20230801,102900,189321490,2455,2455,2455,2455,1
20230801,102800,189319035,2445,2450,2450,2445,1003
20230801,102700,186861700,2450,2450,2450,2450,282
20230801,102600,186170800,2450,2450,2450,2450,474
20230801,102500,185009500,2450,2455,2455,2450,22
20230801,102400,184955495,2455,2455,2455,2455,47
20230801,102300,184840110,2460,2460,2460,2460,1
20230801,102200,184837650,2460,2460,2460,2460,0
20230801,102100,184837650,2460,2460,2460,2460,225
20230801,102000,184284150,2460,2460,2460,2460,0
20230801,101900,184284150,2460,2460,2460,2460,0
20230801,101800,184284150,2460,2460,2460,2460,0
20230801,101700,184284150,2460,2460,2460,2460,406
20230801,101600,183285390,2460,2460,2460,2460,0
20230801,101500,183285390,2460,2460,2460,2460,0
20230801,101400,183285390,2460,2455,2460,2455,15
20230801,101300,183248550,2460,2460,2460,2460,0
20230801,101200,183248550,2460,2460,2460,2460,0
20230801,101100,183248550,2460,2460,2460,2460,0
20230801,101000,183248550,2460,2460,2460,2460,1
20230801,100900,183246090,2450,2450,2450,2450,70
20230801,100800,183074590,2450,2460,2460,2450,18
20230801,100700,183030320,2455,2455,2455,2455,20
20230801,100600,182981220,2455,2445,2455,2445,6
20230801,100500,182966530,2445,2445,2445,2445,6560
20230801,100400,166927330,2450,2450,2450,2450,0
20230801,100300,166927330,2450,2455,2455,2450,933
20230801,100200,164641460,2455,2455,2455,2455,0
20230801,100100,164641460,2455,2455,2455,2455,1
20230801,100000,164639005,2445,2445,2445,2445,0
20230801,095900,164639005,2445,2455,2455,2445,1166
20230801,095800,161786750,2450,2450,2450,2450,5
20230801,095700,161774500,2450,2450,2450,2450,9
20230801,095600,161752450,2450,2445,2450,2445,93
20230801,095500,161525060,2450,2450,2450,2450,0
20230801,095400,161525060,2450,2460,2460,2450,501
20230801,095300,160297600,2450,2450,2450,2450,28
20230801,095200,160229000,2440,2440,2440,2440,0
20230801,095100,160229000,2440,2455,2455,2440,4940
20230801,095000,148143455,2455,2455,2455,2455,0
20230801,094900,148143455,2455,2455,2455,2455,0
20230801,094800,148143455,2455,2455,2455,2455,6851
20230801,094700,131324250,2460,2460,2460,2460,20
20230801,094600,131275050,2460,2460,2460,2460,1
20230801,094500,131272590,2455,2455,2455,2455,339
20230801,094400,130440345,2465,2460,2465,2455,51
20230801,094300,130314920,2455,2455,2455,2455,0
20230801,094200,130314920,2455,2455,2455,2455,600
20230801,094100,128841920,2465,2465,2465,2455,211
20230801,094000,128323805,2465,2465,2465,2465,0
20230801,093900,128323805,2465,2465,2465,2465,7
20230801,093800,128306550,2465,2465,2465,2465,2
20230801,093700,128301620,2455,2455,2455,2455,13
20230801,093600,128269705,2455,2460,2460,2455,1583
20230801,093500,124382940,2460,2460,2460,2460,0
20230801,093400,124382940,2460,2460,2460,2460,0
20230801,093300,124382940,2460,2460,2460,2460,297
20230801,093200,123652320,2460,2460,2460,2460,0
20230801,093100,123652320,2460,2460,2460,2460,534
20230801,093000,122338680,2455,2455,2455,2455,0
20230801,092900,122338680,2455,2460,2460,2455,422
20230801,092800,121301640,2465,2460,2465,2455,76
20230801,092700,121114865,2465,2465,2465,2465,536
20230801,092600,119793625,2475,2470,2475,2470,2389
20230801,092500,113883205,2475,2470,2475,2470,52
20230801,092400,113754510,2475,2470,2475,2470,415
20230801,092300,112728445,2475,2480,2480,2475,525
20230801,092200,111427535,2485,2460,2485,2460,3197
20230801,092100,103525285,2455,2455,2455,2455,2695
20230801,092000,96909060,2450,2445,2450,2445,3117
20230801,091900,89282920,2445,2445,2445,2445,22
20230801,091800,89229130,2445,2445,2445,2445,125
20230801,091700,88923505,2445,2435,2445,2435,5714
20230801,091600,75001055,2435,2445,2445,2435,2573
20230801,091500,68722685,2440,2440,2440,2440,2638
20230801,091400,62285965,2440,2445,2450,2440,558
20230801,091300,60922320,2445,2450,2450,2445,1103
20230801,091200,58223345,2450,2440,2450,2440,4
20230801,091100,58213565,2450,2450,2450,2450,0
20230801,091000,58213565,2450,2450,2450,2450,0
20230801,090900,58213565,2450,2455,2455,2430,8224
20230801,090800,38104060,2450,2450,2450,2450,0
20230801,090700,38104060,2450,2445,2450,2440,3029
20230801,090600,30693255,2445,2445,2445,2445,180
20230801,090500,30253155,2430,2445,2445,2425,4625
20230801,090400,18987680,2450,2460,2460,2450,1572
20230801,090300,15130910,2460,2460,2465,2460,528
20230801,090200,13831995,2435,2455,2455,2435,2806
20230801,090100,6960630,2460,2470,2470,2460,1521
20230801,090000,3211880,2465,2475,2475,2465,1298