KissMeData/332290/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,204500,1302300560,2495,2495,2495,2495,8989
20230801,204400,1302300560,2495,2495,2495,2495,0
20230801,204300,1302300560,2495,2495,2495,2495,0
20230801,204200,1302300560,2495,2495,2495,2495,0
20230801,204100,1302300560,2495,2495,2495,2495,0
20230801,204000,1302300560,2495,2495,2495,2495,0
20230801,203900,1302300560,2495,2495,2495,2495,0
20230801,203800,1302300560,2495,2495,2495,2495,0
20230801,203700,1302300560,2495,2495,2495,2495,0
20230801,203600,1302300560,2495,2495,2495,2495,0
20230801,203500,1302300560,2495,2495,2495,2495,0
20230801,203400,1302300560,2495,2495,2495,2495,0
20230801,203300,1302300560,2495,2495,2495,2495,0
20230801,203200,1302300560,2495,2495,2495,2495,0
20230801,203100,1302300560,2495,2495,2495,2495,0
20230801,203000,1302300560,2495,2495,2495,2495,0
20230801,202900,1302300560,2495,2495,2495,2495,0
20230801,202800,1302300560,2495,2495,2495,2495,0
20230801,202700,1302300560,2495,2495,2495,2495,0
20230801,202600,1302300560,2495,2495,2495,2495,0
20230801,202500,1302300560,2495,2495,2495,2495,0
20230801,202400,1302300560,2495,2495,2495,2495,0
20230801,202300,1302300560,2495,2495,2495,2495,0
20230801,202200,1302300560,2495,2495,2495,2495,0
20230801,202100,1302300560,2495,2495,2495,2495,0
20230801,202000,1302300560,2495,2495,2495,2495,0
20230801,201900,1302300560,2495,2495,2495,2495,0
20230801,201800,1302300560,2495,2495,2495,2495,0
20230801,201700,1302300560,2495,2495,2495,2495,0
20230801,201600,1302300560,2495,2495,2495,2495,0
20230801,201500,1302300560,2495,2495,2495,2495,8989
20230801,201400,1302300560,2495,2495,2495,2495,0
20230801,201300,1302300560,2495,2495,2495,2495,0
20230801,201200,1302300560,2495,2495,2495,2495,0
20230801,201100,1302300560,2495,2495,2495,2495,0
20230801,201000,1302300560,2495,2495,2495,2495,0
20230801,200900,1302300560,2495,2495,2495,2495,0
20230801,200800,1302300560,2495,2495,2495,2495,0
20230801,200700,1302300560,2495,2495,2495,2495,0
20230801,200600,1302300560,2495,2495,2495,2495,0
20230801,200500,1302300560,2495,2495,2495,2495,0
20230801,200400,1302300560,2495,2495,2495,2495,0
20230801,200300,1302300560,2495,2495,2495,2495,0
20230801,200200,1302300560,2495,2495,2495,2495,0
20230801,200100,1302300560,2495,2495,2495,2495,0
20230801,200000,1302300560,2495,2495,2495,2495,0
20230801,195900,1302300560,2495,2495,2495,2495,0
20230801,195800,1302300560,2495,2495,2495,2495,0
20230801,195700,1302300560,2495,2495,2495,2495,0
20230801,195600,1302300560,2495,2495,2495,2495,0
20230801,195500,1302300560,2495,2495,2495,2495,0
20230801,195400,1302300560,2495,2495,2495,2495,0
20230801,195300,1302300560,2495,2495,2495,2495,0
20230801,195200,1302300560,2495,2495,2495,2495,0
20230801,195100,1302300560,2495,2495,2495,2495,0
20230801,195000,1302300560,2495,2495,2495,2495,0
20230801,194900,1302300560,2495,2495,2495,2495,0
20230801,194800,1302300560,2495,2495,2495,2495,0
20230801,194700,1302300560,2495,2495,2495,2495,0
20230801,194600,1302300560,2495,2495,2495,2495,0
20230801,194500,1302300560,2495,2495,2495,2495,8989
20230801,194400,1302300560,2495,2495,2495,2495,0
20230801,194300,1302300560,2495,2495,2495,2495,0
20230801,194200,1302300560,2495,2495,2495,2495,0
20230801,194100,1302300560,2495,2495,2495,2495,0
20230801,194000,1302300560,2495,2495,2495,2495,0
20230801,193900,1302300560,2495,2495,2495,2495,0
20230801,193800,1302300560,2495,2495,2495,2495,0
20230801,193700,1302300560,2495,2495,2495,2495,0
20230801,193600,1302300560,2495,2495,2495,2495,0
20230801,193500,1302300560,2495,2495,2495,2495,0
20230801,193400,1302300560,2495,2495,2495,2495,0
20230801,193300,1302300560,2495,2495,2495,2495,0
20230801,193200,1302300560,2495,2495,2495,2495,0
20230801,193100,1302300560,2495,2495,2495,2495,0
20230801,193000,1302300560,2495,2495,2495,2495,0
20230801,192900,1302300560,2495,2495,2495,2495,0
20230801,192800,1302300560,2495,2495,2495,2495,0
20230801,192700,1302300560,2495,2495,2495,2495,0
20230801,192600,1302300560,2495,2495,2495,2495,0
20230801,192500,1302300560,2495,2495,2495,2495,0
20230801,192400,1302300560,2495,2495,2495,2495,0
20230801,192300,1302300560,2495,2495,2495,2495,0
20230801,192200,1302300560,2495,2495,2495,2495,0
20230801,192100,1302300560,2495,2495,2495,2495,0
20230801,192000,1302300560,2495,2495,2495,2495,0
20230801,191900,1302300560,2495,2495,2495,2495,0
20230801,191800,1302300560,2495,2495,2495,2495,0
20230801,191700,1302300560,2495,2495,2495,2495,0
20230801,191600,1302300560,2495,2495,2495,2495,0
20230801,191500,1302300560,2495,2495,2495,2495,8989
20230801,191400,1302300560,2495,2495,2495,2495,0
20230801,191300,1302300560,2495,2495,2495,2495,0
20230801,191200,1302300560,2495,2495,2495,2495,0
20230801,191100,1302300560,2495,2495,2495,2495,0
20230801,191000,1302300560,2495,2495,2495,2495,0
20230801,190900,1302300560,2495,2495,2495,2495,0
20230801,190800,1302300560,2495,2495,2495,2495,0
20230801,190700,1302300560,2495,2495,2495,2495,0
20230801,190600,1302300560,2495,2495,2495,2495,0
20230801,190500,1302300560,2495,2495,2495,2495,0
20230801,190400,1302300560,2495,2495,2495,2495,0
20230801,190300,1302300560,2495,2495,2495,2495,0
20230801,190200,1302300560,2495,2495,2495,2495,0
20230801,190100,1302300560,2495,2495,2495,2495,0
20230801,190000,1302300560,2495,2495,2495,2495,0
20230801,185900,1302300560,2495,2495,2495,2495,0
20230801,185800,1302300560,2495,2495,2495,2495,0
20230801,185700,1302300560,2495,2495,2495,2495,0
20230801,185600,1302300560,2495,2495,2495,2495,0
20230801,185500,1302300560,2495,2495,2495,2495,0
20230801,185400,1302300560,2495,2495,2495,2495,0
20230801,185300,1302300560,2495,2495,2495,2495,0
20230801,185200,1302300560,2495,2495,2495,2495,0
20230801,185100,1302300560,2495,2495,2495,2495,0
20230801,185000,1302300560,2495,2495,2495,2495,0
20230801,184900,1302300560,2495,2495,2495,2495,0
20230801,184800,1302300560,2495,2495,2495,2495,0
20230801,184700,1302300560,2495,2495,2495,2495,0
20230801,184600,1302300560,2495,2495,2495,2495,0
20230801,184500,1302300560,2495,2495,2495,2495,8989
20230801,184400,1302300560,2495,2495,2495,2495,0
20230801,184300,1302300560,2495,2495,2495,2495,0
20230801,184200,1302300560,2495,2495,2495,2495,0
20230801,184100,1302300560,2495,2495,2495,2495,0
20230801,184000,1302300560,2495,2495,2495,2495,0
20230801,183900,1302300560,2495,2495,2495,2495,0
20230801,183800,1302300560,2495,2495,2495,2495,0
20230801,183700,1302300560,2495,2495,2495,2495,0
20230801,183600,1302300560,2495,2495,2495,2495,0
20230801,183500,1302300560,2495,2495,2495,2495,0
20230801,183400,1302300560,2495,2495,2495,2495,0
20230801,183300,1302300560,2495,2495,2495,2495,0
20230801,183200,1302300560,2495,2495,2495,2495,0
20230801,183100,1302300560,2495,2495,2495,2495,0
20230801,183000,1302300560,2495,2495,2495,2495,0
20230801,182900,1302300560,2495,2495,2495,2495,0
20230801,182800,1302300560,2495,2495,2495,2495,0
20230801,182700,1302300560,2495,2495,2495,2495,0
20230801,182600,1302300560,2495,2495,2495,2495,0
20230801,182500,1302300560,2495,2495,2495,2495,0
20230801,182400,1302300560,2495,2495,2495,2495,0
20230801,182300,1302300560,2495,2495,2495,2495,0
20230801,182200,1302300560,2495,2495,2495,2495,0
20230801,182100,1302300560,2495,2495,2495,2495,0
20230801,182000,1302300560,2495,2495,2495,2495,0
20230801,181900,1302300560,2495,2495,2495,2495,0
20230801,181800,1302300560,2495,2495,2495,2495,0
20230801,181700,1302300560,2495,2495,2495,2495,0
20230801,181600,1302300560,2495,2495,2495,2495,0
20230801,181500,1302300560,2495,2495,2495,2495,8989
20230801,181400,1302300560,2495,2495,2495,2495,0
20230801,181300,1302300560,2495,2495,2495,2495,0
20230801,181200,1302300560,2495,2495,2495,2495,0
20230801,181100,1302300560,2495,2495,2495,2495,0
20230801,181000,1302300560,2495,2495,2495,2495,0
20230801,180900,1302300560,2495,2495,2495,2495,0
20230801,180800,1302300560,2495,2495,2495,2495,0
20230801,180700,1302300560,2495,2495,2495,2495,0
20230801,180600,1302300560,2495,2495,2495,2495,0
20230801,180500,1302300560,2495,2495,2495,2495,0
20230801,180400,1302300560,2495,2495,2495,2495,0
20230801,180300,1302300560,2495,2495,2495,2495,0
20230801,180200,1302300560,2495,2495,2495,2495,0
20230801,180100,1302300560,2495,2495,2495,2495,0
20230801,180000,1302300560,2495,2495,2495,2495,0
20230801,175900,1302300560,2495,2495,2495,2495,0
20230801,175800,1302300560,2495,2495,2495,2495,0
20230801,175700,1302300560,2495,2495,2495,2495,0
20230801,175600,1302300560,2495,2495,2495,2495,0
20230801,175500,1302300560,2495,2495,2495,2495,0
20230801,175400,1302300560,2495,2495,2495,2495,0
20230801,175300,1302300560,2495,2495,2495,2495,0
20230801,175200,1302300560,2495,2495,2495,2495,0
20230801,175100,1302300560,2495,2495,2495,2495,0
20230801,175000,1302300560,2495,2495,2495,2495,0
20230801,174900,1302300560,2495,2495,2495,2495,0
20230801,174800,1302300560,2495,2495,2495,2495,0
20230801,174700,1302300560,2495,2495,2495,2495,0
20230801,174600,1302300560,2495,2495,2495,2495,0
20230801,174500,1302300560,2495,2495,2495,2495,8989
20230801,174400,1302300560,2495,2495,2495,2495,0
20230801,174300,1302300560,2495,2495,2495,2495,0
20230801,174200,1302300560,2495,2495,2495,2495,0
20230801,174100,1302300560,2495,2495,2495,2495,0
20230801,174000,1302300560,2495,2495,2495,2495,0
20230801,173900,1302300560,2495,2495,2495,2495,0
20230801,173800,1302300560,2495,2495,2495,2495,0
20230801,173700,1302300560,2495,2495,2495,2495,0
20230801,173600,1302300560,2495,2495,2495,2495,0
20230801,173500,1302300560,2495,2495,2495,2495,0
20230801,173400,1302300560,2495,2495,2495,2495,0
20230801,173300,1302300560,2495,2495,2495,2495,0
20230801,173200,1302300560,2495,2495,2495,2495,0
20230801,173100,1302300560,2495,2495,2495,2495,0
20230801,173000,1302300560,2495,2495,2495,2495,0
20230801,172900,1302300560,2495,2495,2495,2495,0
20230801,172800,1302300560,2495,2495,2495,2495,0
20230801,172700,1302300560,2495,2495,2495,2495,0
20230801,172600,1302300560,2495,2495,2495,2495,0
20230801,172500,1302300560,2495,2495,2495,2495,0
20230801,172400,1302300560,2495,2495,2495,2495,0
20230801,172300,1302300560,2495,2495,2495,2495,0
20230801,172200,1302300560,2495,2495,2495,2495,0
20230801,172100,1302300560,2495,2495,2495,2495,0
20230801,172000,1302300560,2495,2495,2495,2495,0
20230801,171900,1302300560,2495,2495,2495,2495,0
20230801,171800,1302300560,2495,2495,2495,2495,0
20230801,171700,1302300560,2495,2495,2495,2495,0
20230801,171600,1302300560,2495,2495,2495,2495,0
20230801,171500,1302300560,2495,2495,2495,2495,8989
20230801,171400,1302300560,2495,2495,2495,2495,0
20230801,171300,1302300560,2495,2495,2495,2495,0
20230801,171200,1302300560,2495,2495,2495,2495,0
20230801,171100,1302300560,2495,2495,2495,2495,0
20230801,171000,1302300560,2495,2495,2495,2495,0
20230801,170900,1302300560,2495,2495,2495,2495,0
20230801,170800,1302300560,2495,2495,2495,2495,0
20230801,170700,1302300560,2495,2495,2495,2495,0
20230801,170600,1302300560,2495,2495,2495,2495,0
20230801,170500,1302300560,2495,2495,2495,2495,0
20230801,170400,1302300560,2495,2495,2495,2495,0
20230801,170300,1302300560,2495,2495,2495,2495,0
20230801,170200,1302300560,2495,2495,2495,2495,0
20230801,170100,1302300560,2495,2495,2495,2495,0
20230801,170000,1302300560,2495,2495,2495,2495,0
20230801,165900,1302300560,2495,2495,2495,2495,0
20230801,165800,1302300560,2495,2495,2495,2495,0
20230801,165700,1302300560,2495,2495,2495,2495,0
20230801,165600,1302300560,2495,2495,2495,2495,0
20230801,165500,1302300560,2495,2495,2495,2495,0
20230801,165400,1302300560,2495,2495,2495,2495,0
20230801,165300,1302300560,2495,2495,2495,2495,0
20230801,165200,1302300560,2495,2495,2495,2495,0
20230801,165100,1302300560,2495,2495,2495,2495,0
20230801,165000,1302300560,2495,2495,2495,2495,0
20230801,164900,1302300560,2495,2495,2495,2495,0
20230801,164800,1302300560,2495,2495,2495,2495,0
20230801,164700,1302300560,2495,2495,2495,2495,0
20230801,164600,1302300560,2495,2495,2495,2495,0
20230801,164500,1302300560,2495,2495,2495,2495,8989
20230801,164400,1302300560,2495,2495,2495,2495,0
20230801,164300,1302300560,2495,2495,2495,2495,0
20230801,164200,1302300560,2495,2495,2495,2495,0
20230801,164100,1302300560,2495,2495,2495,2495,0
20230801,164000,1302300560,2495,2495,2495,2495,0
20230801,163900,1302300560,2495,2495,2495,2495,0
20230801,163800,1302300560,2495,2495,2495,2495,0
20230801,163700,1302300560,2495,2495,2495,2495,0
20230801,163600,1302300560,2495,2495,2495,2495,0
20230801,163500,1302300560,2495,2495,2495,2495,0
20230801,163400,1302300560,2495,2495,2495,2495,0
20230801,163300,1302300560,2495,2495,2495,2495,0
20230801,163200,1302300560,2495,2495,2495,2495,0
20230801,163100,1302300560,2495,2495,2495,2495,0
20230801,163000,1302300560,2495,2495,2495,2495,0
20230801,162900,1302300560,2495,2495,2495,2495,0
20230801,162800,1302300560,2495,2495,2495,2495,0
20230801,162700,1302300560,2495,2495,2495,2495,0
20230801,162600,1302300560,2495,2495,2495,2495,0
20230801,162500,1302300560,2495,2495,2495,2495,0
20230801,162400,1302300560,2495,2495,2495,2495,0
20230801,162300,1302300560,2495,2495,2495,2495,0
20230801,162200,1302300560,2495,2495,2495,2495,0
20230801,162100,1302300560,2495,2495,2495,2495,0
20230801,162000,1302300560,2495,2495,2495,2495,0
20230801,161900,1302300560,2495,2495,2495,2495,0
20230801,161800,1302300560,2495,2495,2495,2495,0
20230801,161700,1302300560,2495,2495,2495,2495,0
20230801,161600,1302300560,2495,2495,2495,2495,0
20230801,161500,1302300560,2495,2495,2495,2495,8989
20230801,161400,1302300560,2495,2495,2495,2495,0
20230801,161300,1302300560,2495,2495,2495,2495,0
20230801,161200,1302300560,2495,2495,2495,2495,0
20230801,161100,1302300560,2495,2495,2495,2495,0
20230801,161000,1302300560,2495,2495,2495,2495,0
20230801,160900,1302300560,2495,2495,2495,2495,0
20230801,160800,1302300560,2495,2495,2495,2495,0
20230801,160700,1302300560,2495,2495,2495,2495,0
20230801,160600,1302300560,2495,2495,2495,2495,0
20230801,160500,1302300560,2495,2495,2495,2495,0
20230801,160400,1302300560,2495,2495,2495,2495,0
20230801,160300,1302300560,2495,2495,2495,2495,0
20230801,160200,1302300560,2495,2495,2495,2495,0
20230801,160100,1302300560,2495,2495,2495,2495,0
20230801,160000,1302300560,2495,2495,2495,2495,0
20230801,155900,1302300560,2495,2495,2495,2495,0
20230801,155800,1302300560,2495,2495,2495,2495,0
20230801,155700,1302300560,2495,2495,2495,2495,0
20230801,155600,1302300560,2495,2495,2495,2495,0
20230801,155500,1302300560,2495,2495,2495,2495,0
20230801,155400,1302300560,2495,2495,2495,2495,0
20230801,155300,1302300560,2495,2495,2495,2495,0
20230801,155200,1302300560,2495,2495,2495,2495,0
20230801,155100,1302300560,2495,2495,2495,2495,0
20230801,155000,1302300560,2495,2495,2495,2495,0
20230801,154900,1302300560,2495,2495,2495,2495,0
20230801,154800,1302300560,2495,2495,2495,2495,0
20230801,154700,1302300560,2495,2495,2495,2495,0
20230801,154600,1302300560,2495,2495,2495,2495,0
20230801,154500,1302300560,2495,2495,2495,2495,8989
20230801,154400,1302300560,2495,2495,2495,2495,0
20230801,154300,1302300560,2495,2495,2495,2495,0
20230801,154200,1302300560,2495,2495,2495,2495,0
20230801,154100,1302300560,2495,2495,2495,2495,0
20230801,154000,1302300560,2495,2495,2495,2495,0
20230801,153900,1302300560,2495,2495,2495,2495,0
20230801,153800,1302300560,2495,2495,2495,2495,0
20230801,153700,1302300560,2495,2495,2495,2495,0
20230801,153600,1302300560,2495,2495,2495,2495,0
20230801,153500,1302300560,2495,2495,2495,2495,0
20230801,153400,1302300560,2495,2495,2495,2495,0
20230801,153300,1302300560,2495,2495,2495,2495,0
20230801,153200,1302300560,2495,2495,2495,2495,0
20230801,153100,1302300560,2495,2495,2495,2495,0
20230801,153000,1302300560,2495,2495,2495,2495,8989
20230801,152900,1279873005,2485,2485,2485,2485,0
20230801,152800,1279873005,2485,2485,2485,2485,0
20230801,152700,1279873005,2485,2485,2485,2485,0
20230801,152600,1279873005,2485,2485,2485,2485,0
20230801,152500,1279873005,2485,2485,2485,2485,0
20230801,152400,1279873005,2485,2485,2485,2485,0
20230801,152300,1279873005,2485,2485,2485,2485,0
20230801,152200,1279873005,2485,2485,2485,2485,0
20230801,152100,1279873005,2485,2485,2485,2485,0
20230801,152000,1279873005,2485,2485,2485,2485,0
20230801,151900,1279873005,2485,2495,2495,2485,543
20230801,151800,1278518590,2495,2485,2495,2485,3376
20230801,151700,1270112200,2490,2490,2490,2490,0
20230801,151600,1270112200,2490,2490,2490,2490,0
20230801,151500,1270112200,2490,2480,2490,2480,31
20230801,151400,1270035300,2480,2495,2495,2480,1801
20230801,151300,1265556210,2495,2490,2495,2490,1523
20230801,151200,1261763935,2490,2485,2490,2485,360
20230801,151100,1260868835,2485,2490,2495,2485,3011
20230801,151000,1253365125,2495,2490,2495,2490,3049
20230801,150900,1245773105,2490,2490,2490,2490,553
20230801,150800,1244396135,2495,2490,2495,2490,5322
20230801,150700,1231144350,2490,2490,2490,2490,26
20230801,150600,1231079610,2490,2485,2490,2485,3000
20230801,150500,1223619610,2490,2485,2490,2485,730
20230801,150400,1221805360,2485,2485,2485,2485,0
20230801,150300,1221805360,2485,2485,2485,2485,1120
20230801,150200,1219022160,2490,2490,2490,2490,1989
20230801,150100,1214069550,2495,2495,2495,2495,1001
20230801,150000,1211572055,2495,2495,2500,2490,2051
20230801,145900,1206454575,2490,2490,2490,2490,270
20230801,145800,1205782275,2490,2490,2490,2490,1280
20230801,145700,1202595075,2490,2490,2490,2490,46
20230801,145600,1202480535,2490,2490,2490,2490,0
20230801,145500,1202480535,2490,2490,2490,2490,1563
20230801,145400,1198588665,2480,2480,2480,2480,430
20230801,145300,1197522265,2490,2490,2490,2490,45
20230801,145200,1197410215,2480,2480,2480,2480,2000
20230801,145100,1192450215,2480,2480,2480,2480,0
20230801,145000,1192450215,2480,2480,2480,2480,1104
20230801,144900,1189712295,2485,2485,2485,2485,442
20230801,144800,1188613925,2485,2475,2485,2475,569
20230801,144700,1187200375,2475,2480,2480,2475,543
20230801,144600,1185854235,2480,2480,2480,2480,0
20230801,144500,1185854235,2480,2480,2480,2480,0
20230801,144400,1185854235,2480,2480,2480,2480,28
20230801,144300,1185784795,2485,2485,2485,2485,1
20230801,144200,1185782310,2485,2485,2485,2485,818
20230801,144100,1183749580,2485,2490,2490,2485,63
20230801,144000,1183592835,2490,2485,2490,2485,1300
20230801,143900,1180355840,2485,2480,2485,2480,749
20230801,143800,1178494825,2480,2480,2480,2480,180
20230801,143700,1178048425,2480,2480,2480,2480,18
20230801,143600,1178003785,2480,2480,2480,2480,0
20230801,143500,1178003785,2480,2480,2480,2480,376
20230801,143400,1177071305,2480,2480,2480,2480,80
20230801,143300,1176872905,2480,2470,2480,2470,4785
20230801,143200,1165051355,2480,2470,2480,2465,151
20230801,143100,1164679120,2465,2465,2465,2465,0
20230801,143000,1164679120,2465,2465,2465,2465,3635
20230801,142900,1155718845,2465,2470,2470,2465,850
20230801,142800,1153623235,2470,2470,2470,2470,39
20230801,142700,1153526905,2470,2470,2470,2470,20
20230801,142600,1153477505,2470,2470,2470,2470,1532
20230801,142500,1149693465,2480,2485,2485,2480,1346
20230801,142400,1146349385,2480,2480,2480,2480,100
20230801,142300,1146101385,2485,2475,2485,2475,3000
20230801,142200,1138669185,2475,2475,2475,2460,5250
20230801,142100,1125730990,2465,2470,2470,2465,868
20230801,142000,1123588030,2470,2465,2470,2465,38
20230801,141900,1123494205,2465,2465,2465,2465,10
20230801,141800,1123469555,2465,2465,2465,2465,614
20230801,141700,1121956045,2460,2460,2460,2460,0
20230801,141600,1121956045,2460,2460,2465,2460,1042
20230801,141500,1119390405,2450,2455,2460,2450,1019
20230801,141400,1116886635,2455,2455,2455,2455,0
20230801,141300,1116886635,2455,2455,2455,2455,2066
20230801,141200,1111814605,2455,2455,2455,2455,5000
20230801,141100,1099539605,2455,2455,2455,2455,2
20230801,141000,1099534695,2455,2455,2455,2455,1
20230801,140900,1099532240,2455,2460,2460,2455,51
20230801,140800,1099406830,2455,2455,2455,2455,0
20230801,140700,1099406830,2455,2455,2455,2455,0
20230801,140600,1099406830,2455,2455,2455,2455,1000
20230801,140500,1096951830,2465,2465,2465,2465,1170
20230801,140400,1094067780,2465,2465,2470,2465,1969
20230801,140300,1089213775,2460,2450,2465,2450,3823
20230801,140200,1079838225,2450,2450,2450,2450,1600
20230801,140100,1075918225,2445,2445,2445,2445,0
20230801,140000,1075918225,2445,2445,2445,2445,1803
20230801,135900,1071509890,2435,2435,2435,2435,1764
20230801,135800,1067214550,2435,2435,2435,2435,0
20230801,135700,1067214550,2435,2435,2435,2435,776
20230801,135600,1065324990,2440,2440,2440,2440,50
20230801,135500,1065202990,2440,2440,2440,2440,1
20230801,135400,1065200550,2430,2430,2430,2430,0
20230801,135300,1065200550,2430,2430,2430,2430,0
20230801,135200,1065200550,2430,2430,2430,2430,600
20230801,135100,1063742550,2435,2435,2440,2435,1270
20230801,135000,1060650095,2430,2425,2430,2425,1285
20230801,134900,1057533545,2425,2430,2430,2425,32
20230801,134800,1057455795,2430,2445,2445,2430,917
20230801,134700,1055224830,2445,2445,2445,2445,0
20230801,134600,1055224830,2445,2440,2445,2440,1376
20230801,134500,1051860515,2445,2445,2445,2420,6037
20230801,134400,1037221140,2430,2430,2430,2430,3906
20230801,134300,1027729560,2430,2430,2430,2430,1100
20230801,134200,1025056560,2425,2430,2430,2425,3571
20230801,134100,1016385455,2435,2440,2440,2435,2721
20230801,134000,1009755260,2450,2445,2450,2440,1794
20230801,133900,1005363640,2440,2435,2440,2435,544
20230801,133800,1004036285,2440,2440,2445,2440,185
20230801,133700,1003584875,2450,2450,2450,2450,3
20230801,133600,1003577525,2450,2450,2450,2450,16
20230801,133500,1003538325,2450,2450,2450,2450,1
20230801,133400,1003535875,2450,2450,2450,2450,2182
20230801,133300,998189975,2450,2440,2450,2435,1242
20230801,133200,995159490,2440,2440,2440,2440,79
20230801,133100,994966730,2440,2435,2440,2430,412
20230801,133000,993965510,2430,2440,2440,2430,34
20230801,132900,993882580,2425,2430,2430,2425,8464
20230801,132800,973348845,2430,2445,2445,2430,5476
20230801,132700,960003565,2450,2455,2455,2440,5778
20230801,132600,945885320,2455,2450,2455,2445,269
20230801,132500,945226610,2450,2455,2455,2450,1100
20230801,132400,942531110,2455,2455,2455,2450,11098
20230801,132300,915319510,2455,2455,2455,2455,690
20230801,132200,913625560,2460,2460,2460,2460,4141
20230801,132100,903438700,2460,2465,2465,2460,220
20230801,132000,902897000,2460,2465,2465,2460,114
20230801,131900,902616060,2465,2465,2465,2465,135
20230801,131800,902283285,2465,2465,2470,2465,1383
20230801,131700,898873890,2470,2470,2470,2470,600
20230801,131600,897391890,2485,2490,2490,2460,25542
20230801,131500,834333045,2490,2490,2490,2490,100
20230801,131400,834084045,2490,2490,2490,2490,531
20230801,131300,832761855,2490,2480,2490,2480,11421
20230801,131200,804418455,2480,2480,2480,2480,0
20230801,131100,804418455,2480,2480,2480,2480,2
20230801,131000,804413495,2480,2480,2480,2480,157
20230801,130900,804024135,2470,2480,2480,2470,1347
20230801,130800,800696945,2480,2470,2480,2470,756
20230801,130700,798826555,2470,2470,2470,2470,820
20230801,130600,796801155,2470,2470,2470,2470,1806
20230801,130500,792340335,2470,2470,2470,2470,50
20230801,130400,792216835,2470,2470,2470,2470,0
20230801,130300,792216835,2470,2470,2470,2470,0
20230801,130200,792216835,2470,2480,2480,2470,377
20230801,130100,791284895,2480,2480,2480,2480,0
20230801,130000,791284895,2480,2465,2480,2465,2
20230801,125900,791279950,2465,2470,2470,2465,427
20230801,125800,790225825,2470,2470,2470,2470,645
20230801,125700,788632675,2470,2470,2470,2470,2126
20230801,125600,783381455,2475,2475,2475,2475,40
20230801,125500,783282455,2475,2475,2475,2475,1079
20230801,125400,780611930,2485,2485,2485,2485,0
20230801,125300,780611930,2485,2485,2485,2485,0
20230801,125200,780611930,2485,2485,2485,2485,0
20230801,125100,780611930,2485,2485,2485,2485,0
20230801,125000,780611930,2485,2485,2485,2485,0
20230801,124900,780611930,2485,2485,2485,2485,1631
20230801,124800,776558895,2465,2465,2465,2465,0
20230801,124700,776558895,2465,2465,2465,2465,0
20230801,124600,776558895,2465,2470,2470,2465,600
20230801,124500,775079395,2465,2465,2465,2465,0
20230801,124400,775079395,2465,2465,2465,2465,200
20230801,124300,774586395,2465,2470,2470,2465,58
20230801,124200,774443375,2470,2470,2470,2470,526
20230801,124100,773144155,2470,2470,2470,2470,2
20230801,124000,773139215,2470,2470,2470,2470,300
20230801,123900,772398215,2470,2470,2470,2470,200
20230801,123800,771904215,2475,2475,2475,2475,30
20230801,123700,771829965,2465,2465,2465,2465,118
20230801,123600,771539095,2465,2470,2470,2465,4819
20230801,123500,759654925,2470,2470,2470,2470,730
20230801,123400,757851825,2475,2470,2475,2470,246
20230801,123300,757243700,2475,2470,2475,2470,800
20230801,123200,755265700,2475,2475,2475,2470,1627
20230801,123100,751238880,2485,2485,2490,2485,502
20230801,123000,749990655,2485,2475,2485,2475,305
20230801,122900,749233170,2475,2480,2480,2475,1195
20230801,122800,746271160,2480,2480,2480,2480,29
20230801,122700,746199240,2475,2475,2475,2475,0
20230801,122600,746199240,2475,2475,2475,2475,0
20230801,122500,746199240,2475,2475,2475,2475,2133
20230801,122400,740920065,2475,2475,2475,2475,244
20230801,122300,740316165,2475,2475,2475,2475,11
20230801,122200,740288940,2475,2475,2475,2475,3018
20230801,122100,732819390,2475,2475,2475,2475,33
20230801,122000,732737715,2475,2475,2475,2475,0
20230801,121900,732737715,2475,2475,2475,2475,0
20230801,121800,732737715,2475,2475,2475,2475,299
20230801,121700,731997690,2475,2475,2475,2475,105
20230801,121600,731737815,2475,2485,2490,2475,240
20230801,121500,731142380,2485,2485,2485,2485,3
20230801,121400,731134925,2490,2490,2490,2490,201
20230801,121300,730634435,2475,2475,2475,2475,50
20230801,121200,730510685,2470,2470,2470,2470,0
20230801,121100,730510685,2470,2470,2470,2470,0
20230801,121000,730510685,2470,2470,2470,2470,20
20230801,120900,730461285,2470,2475,2475,2470,5348
20230801,120800,717251700,2475,2480,2480,2470,5418
20230801,120700,703844645,2475,2475,2475,2475,550
20230801,120600,702483395,2475,2475,2475,2475,1
20230801,120500,702480920,2475,2475,2475,2475,3768
20230801,120400,693155120,2475,2475,2475,2475,100
20230801,120300,692907620,2470,2480,2480,2470,6515
20230801,120200,676786440,2480,2485,2485,2480,6279
20230801,120100,661210440,2485,2480,2485,2480,1322
20230801,120000,657927950,2480,2485,2485,2480,1146
20230801,115900,655082210,2485,2485,2485,2485,0
20230801,115800,655082210,2485,2490,2490,2485,1307
20230801,115700,651830115,2490,2490,2490,2490,328
20230801,115600,651013395,2490,2490,2490,2490,5
20230801,115500,651000945,2490,2490,2490,2490,243
20230801,115400,650395875,2490,2490,2490,2490,579
20230801,115300,648954165,2490,2485,2490,2485,31
20230801,115200,648877125,2485,2485,2485,2485,481
20230801,115100,647681840,2485,2490,2490,2485,26
20230801,115000,647617200,2485,2485,2485,2485,0
20230801,114900,647617200,2485,2485,2490,2485,298
20230801,114800,646876665,2485,2485,2485,2485,107
20230801,114700,646610770,2485,2485,2485,2485,2435
20230801,114600,640559795,2485,2485,2485,2485,1
20230801,114500,640557310,2485,2490,2490,2485,1411
20230801,114400,637044925,2490,2490,2490,2490,200
20230801,114300,636546925,2490,2500,2500,2490,2562
20230801,114200,630159695,2500,2505,2505,2500,2105
20230801,114100,624897190,2505,2500,2505,2500,232
20230801,114000,624316730,2500,2495,2500,2495,2360
20230801,113900,618419380,2500,2500,2500,2500,1207
20230801,113800,615401880,2505,2500,2505,2500,2705
20230801,113700,608639330,2505,2510,2510,2505,2063
20230801,113600,603471465,2505,2505,2515,2505,5660
20230801,113500,589274245,2505,2500,2505,2495,9270
20230801,113400,566099440,2500,2495,2500,2495,2152
20230801,113300,560730160,2495,2495,2495,2490,359
20230801,113200,559834740,2495,2495,2495,2495,0
20230801,113100,559834740,2495,2495,2495,2495,9
20230801,113000,559812285,2490,2490,2490,2490,70
20230801,112900,559637985,2490,2490,2490,2490,0
20230801,112800,559637985,2490,2490,2490,2490,178
20230801,112700,559194765,2490,2490,2490,2490,276
20230801,112600,558507525,2490,2490,2490,2490,258
20230801,112500,557865105,2490,2490,2490,2490,100
20230801,112400,557616105,2490,2485,2490,2485,320
20230801,112300,556819905,2485,2495,2495,2485,573
20230801,112200,555395270,2495,2500,2500,2495,2
20230801,112100,555390275,2500,2495,2500,2495,80
20230801,112000,555190375,2500,2495,2500,2495,801
20230801,111900,553190115,2495,2495,2495,2495,2
20230801,111800,553185125,2485,2485,2490,2485,2672
20230801,111700,546540755,2490,2490,2490,2485,16
20230801,111600,546500985,2500,2500,2500,2500,20
20230801,111500,546450985,2500,2490,2500,2490,534
20230801,111400,545120875,2490,2490,2490,2490,0
20230801,111300,545120875,2490,2490,2490,2490,1
20230801,111200,545118385,2490,2490,2490,2490,0
20230801,111100,545118385,2490,2490,2490,2490,3
20230801,111000,545110915,2495,2500,2500,2495,4265
20230801,110900,534454145,2485,2485,2485,2485,831
20230801,110800,532389110,2485,2495,2495,2485,3890
20230801,110700,522718730,2495,2500,2500,2495,31
20230801,110600,522641235,2500,2500,2500,2500,0
20230801,110500,522641235,2500,2505,2505,2500,1948
20230801,110400,517762495,2505,2500,2505,2500,8766
20230801,110300,495845395,2500,2500,2500,2495,2440
20230801,110200,489746645,2505,2505,2505,2505,0
20230801,110100,489746645,2505,2495,2505,2495,6130
20230801,110000,474423245,2490,2490,2490,2490,501
20230801,105900,473175755,2485,2490,2490,2485,947
20230801,105800,470820330,2490,2490,2490,2480,1105
20230801,105700,468069880,2480,2495,2495,2480,565
20230801,105600,466663645,2495,2485,2495,2480,4913
20230801,105500,454425520,2485,2485,2485,2475,2367
20230801,105400,448554135,2480,2485,2490,2480,950
20230801,105300,446192205,2485,2475,2485,2475,6107
20230801,105200,431045935,2465,2465,2465,2465,221
20230801,105100,430501170,2470,2470,2470,2470,451
20230801,105000,429387200,2455,2460,2460,2455,3914
20230801,104900,419774010,2460,2460,2460,2460,44
20230801,104800,419665770,2460,2460,2460,2455,572
20230801,104700,418261150,2460,2460,2460,2460,626
20230801,104600,416721190,2460,2460,2460,2460,712
20230801,104500,414969670,2460,2460,2460,2460,1724
20230801,104400,410728630,2460,2460,2460,2460,300
20230801,104300,409990630,2460,2465,2465,2460,287
20230801,104200,409284425,2465,2465,2465,2465,686
20230801,104100,407593435,2470,2470,2470,2470,150
20230801,104000,407222935,2470,2470,2470,2470,20
20230801,103900,407173535,2480,2480,2480,2480,7
20230801,103800,407156175,2480,2480,2480,2480,26
20230801,103700,407091695,2480,2460,2480,2460,431
20230801,103600,406030815,2460,2460,2460,2460,150
20230801,103500,405661815,2460,2460,2460,2460,5
20230801,103400,405649515,2480,2480,2480,2480,550
20230801,103300,404285515,2465,2465,2465,2460,505
20230801,103200,403041495,2460,2470,2480,2460,3727
20230801,103100,393812805,2465,2460,2465,2460,81
20230801,103000,393613240,2460,2460,2460,2460,3315
20230801,102900,385458340,2460,2465,2465,2460,589
20230801,102800,384009375,2470,2465,2470,2465,380
20230801,102700,383072670,2460,2465,2465,2460,669
20230801,102600,381426835,2460,2460,2460,2460,10
20230801,102500,381402235,2460,2465,2465,2460,407
20230801,102400,380399005,2470,2470,2470,2470,20
20230801,102300,380349605,2470,2470,2470,2470,322
20230801,102200,379554265,2470,2455,2470,2455,228
20230801,102100,378991850,2455,2455,2455,2455,47
20230801,102000,378876465,2455,2455,2455,2455,0
20230801,101900,378876465,2455,2455,2455,2455,0
20230801,101800,378876465,2455,2455,2455,2455,400
20230801,101700,377894465,2470,2470,2470,2470,34
20230801,101600,377810485,2470,2470,2470,2470,1
20230801,101500,377808015,2455,2455,2455,2455,65
20230801,101400,377648440,2455,2455,2455,2455,671
20230801,101300,376001135,2455,2455,2455,2455,623
20230801,101200,374471670,2455,2455,2455,2455,0
20230801,101100,374471670,2455,2455,2455,2455,1
20230801,101000,374469215,2455,2460,2460,2455,7241
20230801,100900,356691060,2470,2470,2470,2470,0
20230801,100800,356691060,2470,2470,2470,2470,1
20230801,100700,356688590,2475,2475,2475,2475,71
20230801,100600,356512865,2480,2480,2480,2480,0
20230801,100500,356512865,2480,2460,2480,2455,1419
20230801,100400,353029115,2455,2470,2470,2455,2700
20230801,100300,346391655,2480,2480,2480,2480,3
20230801,100200,346384215,2485,2480,2485,2480,677
20230801,100100,344703500,2480,2480,2480,2480,2691
20230801,100000,338029820,2480,2480,2480,2480,18
20230801,095900,337985180,2480,2485,2485,2480,88
20230801,095800,337766930,2465,2465,2470,2460,7102
20230801,095700,320259160,2450,2450,2455,2450,7254
20230801,095600,302484030,2450,2455,2455,2450,980
20230801,095500,300078155,2455,2460,2460,2455,3419
20230801,095400,291667420,2465,2465,2465,2465,1246
20230801,095300,288596030,2465,2470,2470,2465,156
20230801,095200,288211265,2470,2470,2470,2470,100
20230801,095100,287964265,2475,2475,2475,2475,101
20230801,095000,287714290,2475,2465,2475,2465,1052
20230801,094900,285110730,2465,2475,2475,2465,1216
20230801,094800,282113070,2465,2465,2465,2465,136
20230801,094700,281777830,2465,2465,2465,2465,100
20230801,094600,281531330,2465,2465,2465,2465,250
20230801,094500,280915080,2470,2480,2480,2470,5246
20230801,094400,267943855,2480,2480,2480,2480,10
20230801,094300,267919055,2480,2480,2480,2480,1
20230801,094200,267916575,2485,2480,2485,2480,458
20230801,094100,266780725,2480,2485,2485,2480,1743
20230801,094000,262458075,2485,2485,2485,2485,343
20230801,093900,261605720,2485,2495,2495,2485,1062
20230801,093800,258966530,2495,2480,2495,2480,4428
20230801,093700,247948430,2480,2480,2480,2480,2531
20230801,093600,241671550,2480,2475,2480,2475,256
20230801,093500,241037945,2480,2475,2480,2475,202
20230801,093400,240537990,2470,2470,2470,2470,704
20230801,093300,238799110,2470,2470,2470,2470,921
20230801,093200,236524240,2475,2480,2480,2475,27
20230801,093100,236457355,2480,2470,2480,2470,301
20230801,093000,235713875,2470,2485,2485,2470,307
20230801,092900,234955495,2490,2470,2490,2470,87
20230801,092800,234740505,2495,2475,2495,2475,2127
20230801,092700,229447230,2460,2475,2475,2460,730
20230801,092600,227648250,2475,2465,2475,2460,1835
20230801,092500,223125415,2470,2470,2485,2470,3964
20230801,092400,213301230,2460,2465,2465,2460,1576
20230801,092300,209419270,2460,2460,2460,2460,1050
20230801,092200,206836270,2450,2455,2455,2450,305
20230801,092100,206089010,2455,2450,2455,2445,179
20230801,092000,205650465,2445,2460,2460,2445,615
20230801,091900,204144785,2460,2455,2460,2455,159
20230801,091800,203754435,2440,2440,2460,2440,5032
20230801,091700,191416570,2440,2440,2440,2440,619
20230801,091600,189906210,2440,2435,2440,2435,459
20230801,091500,188788530,2435,2435,2440,2430,775
20230801,091400,186901450,2430,2440,2440,2430,5180
20230801,091300,174284865,2440,2435,2440,2435,1066
20230801,091200,171689100,2435,2430,2435,2430,1730
20230801,091100,167479975,2430,2445,2450,2430,5522
20230801,091000,154045380,2445,2445,2450,2445,835
20230801,090900,152003650,2450,2455,2455,2450,413
20230801,090800,150991530,2455,2455,2455,2455,140
20230801,090700,150647830,2460,2460,2460,2455,157
20230801,090600,150261615,2450,2450,2460,2450,3497
20230801,090500,141687255,2450,2430,2450,2420,4419
20230801,090400,130899485,2435,2425,2435,2420,5158
20230801,090300,118394030,2425,2430,2435,2425,963
20230801,090200,116057315,2430,2400,2435,2400,5243
20230801,090100,103364290,2395,2460,2460,2395,22300
20230801,090000,49271200,2460,2455,2465,2455,19886