KissMeData/332290/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,204300,1762395280,2500,2500,2500,2500,7432
20230802,204200,1762395280,2500,2500,2500,2500,0
20230802,204100,1762395280,2500,2500,2500,2500,0
20230802,204000,1762395280,2500,2500,2500,2500,0
20230802,203900,1762395280,2500,2500,2500,2500,0
20230802,203800,1762395280,2500,2500,2500,2500,0
20230802,203700,1762395280,2500,2500,2500,2500,0
20230802,203600,1762395280,2500,2500,2500,2500,0
20230802,203500,1762395280,2500,2500,2500,2500,0
20230802,203400,1762395280,2500,2500,2500,2500,0
20230802,203300,1762395280,2500,2500,2500,2500,0
20230802,203200,1762395280,2500,2500,2500,2500,0
20230802,203100,1762395280,2500,2500,2500,2500,0
20230802,203000,1762395280,2500,2500,2500,2500,0
20230802,202900,1762395280,2500,2500,2500,2500,0
20230802,202800,1762395280,2500,2500,2500,2500,0
20230802,202700,1762395280,2500,2500,2500,2500,0
20230802,202600,1762395280,2500,2500,2500,2500,0
20230802,202500,1762395280,2500,2500,2500,2500,0
20230802,202400,1762395280,2500,2500,2500,2500,0
20230802,202300,1762395280,2500,2500,2500,2500,0
20230802,202200,1762395280,2500,2500,2500,2500,0
20230802,202100,1762395280,2500,2500,2500,2500,0
20230802,202000,1762395280,2500,2500,2500,2500,0
20230802,201900,1762395280,2500,2500,2500,2500,0
20230802,201800,1762395280,2500,2500,2500,2500,0
20230802,201700,1762395280,2500,2500,2500,2500,0
20230802,201600,1762395280,2500,2500,2500,2500,0
20230802,201500,1762395280,2500,2500,2500,2500,0
20230802,201400,1762395280,2500,2500,2500,2500,0
20230802,201300,1762395280,2500,2500,2500,2500,7432
20230802,201200,1762395280,2500,2500,2500,2500,0
20230802,201100,1762395280,2500,2500,2500,2500,0
20230802,201000,1762395280,2500,2500,2500,2500,0
20230802,200900,1762395280,2500,2500,2500,2500,0
20230802,200800,1762395280,2500,2500,2500,2500,0
20230802,200700,1762395280,2500,2500,2500,2500,0
20230802,200600,1762395280,2500,2500,2500,2500,0
20230802,200500,1762395280,2500,2500,2500,2500,0
20230802,200400,1762395280,2500,2500,2500,2500,0
20230802,200300,1762395280,2500,2500,2500,2500,0
20230802,200200,1762395280,2500,2500,2500,2500,0
20230802,200100,1762395280,2500,2500,2500,2500,0
20230802,200000,1762395280,2500,2500,2500,2500,0
20230802,195900,1762395280,2500,2500,2500,2500,0
20230802,195800,1762395280,2500,2500,2500,2500,0
20230802,195700,1762395280,2500,2500,2500,2500,0
20230802,195600,1762395280,2500,2500,2500,2500,0
20230802,195500,1762395280,2500,2500,2500,2500,0
20230802,195400,1762395280,2500,2500,2500,2500,0
20230802,195300,1762395280,2500,2500,2500,2500,0
20230802,195200,1762395280,2500,2500,2500,2500,0
20230802,195100,1762395280,2500,2500,2500,2500,0
20230802,195000,1762395280,2500,2500,2500,2500,0
20230802,194900,1762395280,2500,2500,2500,2500,0
20230802,194800,1762395280,2500,2500,2500,2500,0
20230802,194700,1762395280,2500,2500,2500,2500,0
20230802,194600,1762395280,2500,2500,2500,2500,0
20230802,194500,1762395280,2500,2500,2500,2500,0
20230802,194400,1762395280,2500,2500,2500,2500,0
20230802,194300,1762395280,2500,2500,2500,2500,7432
20230802,194200,1762395280,2500,2500,2500,2500,0
20230802,194100,1762395280,2500,2500,2500,2500,0
20230802,194000,1762395280,2500,2500,2500,2500,0
20230802,193900,1762395280,2500,2500,2500,2500,0
20230802,193800,1762395280,2500,2500,2500,2500,0
20230802,193700,1762395280,2500,2500,2500,2500,0
20230802,193600,1762395280,2500,2500,2500,2500,0
20230802,193500,1762395280,2500,2500,2500,2500,0
20230802,193400,1762395280,2500,2500,2500,2500,0
20230802,193300,1762395280,2500,2500,2500,2500,0
20230802,193200,1762395280,2500,2500,2500,2500,0
20230802,193100,1762395280,2500,2500,2500,2500,0
20230802,193000,1762395280,2500,2500,2500,2500,0
20230802,192900,1762395280,2500,2500,2500,2500,0
20230802,192800,1762395280,2500,2500,2500,2500,0
20230802,192700,1762395280,2500,2500,2500,2500,0
20230802,192600,1762395280,2500,2500,2500,2500,0
20230802,192500,1762395280,2500,2500,2500,2500,0
20230802,192400,1762395280,2500,2500,2500,2500,0
20230802,192300,1762395280,2500,2500,2500,2500,0
20230802,192200,1762395280,2500,2500,2500,2500,0
20230802,192100,1762395280,2500,2500,2500,2500,0
20230802,192000,1762395280,2500,2500,2500,2500,0
20230802,191900,1762395280,2500,2500,2500,2500,0
20230802,191800,1762395280,2500,2500,2500,2500,0
20230802,191700,1762395280,2500,2500,2500,2500,0
20230802,191600,1762395280,2500,2500,2500,2500,0
20230802,191500,1762395280,2500,2500,2500,2500,0
20230802,191400,1762395280,2500,2500,2500,2500,0
20230802,191300,1762395280,2500,2500,2500,2500,7432
20230802,191200,1762395280,2500,2500,2500,2500,0
20230802,191100,1762395280,2500,2500,2500,2500,0
20230802,191000,1762395280,2500,2500,2500,2500,0
20230802,190900,1762395280,2500,2500,2500,2500,0
20230802,190800,1762395280,2500,2500,2500,2500,0
20230802,190700,1762395280,2500,2500,2500,2500,0
20230802,190600,1762395280,2500,2500,2500,2500,0
20230802,190500,1762395280,2500,2500,2500,2500,0
20230802,190400,1762395280,2500,2500,2500,2500,0
20230802,190300,1762395280,2500,2500,2500,2500,0
20230802,190200,1762395280,2500,2500,2500,2500,0
20230802,190100,1762395280,2500,2500,2500,2500,0
20230802,190000,1762395280,2500,2500,2500,2500,0
20230802,185900,1762395280,2500,2500,2500,2500,0
20230802,185800,1762395280,2500,2500,2500,2500,0
20230802,185700,1762395280,2500,2500,2500,2500,0
20230802,185600,1762395280,2500,2500,2500,2500,0
20230802,185500,1762395280,2500,2500,2500,2500,0
20230802,185400,1762395280,2500,2500,2500,2500,0
20230802,185300,1762395280,2500,2500,2500,2500,0
20230802,185200,1762395280,2500,2500,2500,2500,0
20230802,185100,1762395280,2500,2500,2500,2500,0
20230802,185000,1762395280,2500,2500,2500,2500,0
20230802,184900,1762395280,2500,2500,2500,2500,0
20230802,184800,1762395280,2500,2500,2500,2500,0
20230802,184700,1762395280,2500,2500,2500,2500,0
20230802,184600,1762395280,2500,2500,2500,2500,0
20230802,184500,1762395280,2500,2500,2500,2500,0
20230802,184400,1762395280,2500,2500,2500,2500,0
20230802,184300,1762395280,2500,2500,2500,2500,7432
20230802,184200,1762395280,2500,2500,2500,2500,0
20230802,184100,1762395280,2500,2500,2500,2500,0
20230802,184000,1762395280,2500,2500,2500,2500,0
20230802,183900,1762395280,2500,2500,2500,2500,0
20230802,183800,1762395280,2500,2500,2500,2500,0
20230802,183700,1762395280,2500,2500,2500,2500,0
20230802,183600,1762395280,2500,2500,2500,2500,0
20230802,183500,1762395280,2500,2500,2500,2500,0
20230802,183400,1762395280,2500,2500,2500,2500,0
20230802,183300,1762395280,2500,2500,2500,2500,0
20230802,183200,1762395280,2500,2500,2500,2500,0
20230802,183100,1762395280,2500,2500,2500,2500,0
20230802,183000,1762395280,2500,2500,2500,2500,0
20230802,182900,1762395280,2500,2500,2500,2500,0
20230802,182800,1762395280,2500,2500,2500,2500,0
20230802,182700,1762395280,2500,2500,2500,2500,0
20230802,182600,1762395280,2500,2500,2500,2500,0
20230802,182500,1762395280,2500,2500,2500,2500,0
20230802,182400,1762395280,2500,2500,2500,2500,0
20230802,182300,1762395280,2500,2500,2500,2500,0
20230802,182200,1762395280,2500,2500,2500,2500,0
20230802,182100,1762395280,2500,2500,2500,2500,0
20230802,182000,1762395280,2500,2500,2500,2500,0
20230802,181900,1762395280,2500,2500,2500,2500,0
20230802,181800,1762395280,2500,2500,2500,2500,0
20230802,181700,1762395280,2500,2500,2500,2500,0
20230802,181600,1762395280,2500,2500,2500,2500,0
20230802,181500,1762395280,2500,2500,2500,2500,0
20230802,181400,1762395280,2500,2500,2500,2500,0
20230802,181300,1762395280,2500,2500,2500,2500,7432
20230802,181200,1762395280,2500,2500,2500,2500,0
20230802,181100,1762395280,2500,2500,2500,2500,0
20230802,181000,1762395280,2500,2500,2500,2500,0
20230802,180900,1762395280,2500,2500,2500,2500,0
20230802,180800,1762395280,2500,2500,2500,2500,0
20230802,180700,1762395280,2500,2500,2500,2500,0
20230802,180600,1762395280,2500,2500,2500,2500,0
20230802,180500,1762395280,2500,2500,2500,2500,0
20230802,180400,1762395280,2500,2500,2500,2500,0
20230802,180300,1762395280,2500,2500,2500,2500,0
20230802,180200,1762395280,2500,2500,2500,2500,0
20230802,180100,1762395280,2500,2500,2500,2500,0
20230802,180000,1762395280,2500,2500,2500,2500,0
20230802,175900,1762395280,2500,2500,2500,2500,0
20230802,175800,1762395280,2500,2500,2500,2500,0
20230802,175700,1762395280,2500,2500,2500,2500,0
20230802,175600,1762395280,2500,2500,2500,2500,0
20230802,175500,1762395280,2500,2500,2500,2500,0
20230802,175400,1762395280,2500,2500,2500,2500,0
20230802,175300,1762395280,2500,2500,2500,2500,0
20230802,175200,1762395280,2500,2500,2500,2500,0
20230802,175100,1762395280,2500,2500,2500,2500,0
20230802,175000,1762395280,2500,2500,2500,2500,0
20230802,174900,1762395280,2500,2500,2500,2500,0
20230802,174800,1762395280,2500,2500,2500,2500,0
20230802,174700,1762395280,2500,2500,2500,2500,0
20230802,174600,1762395280,2500,2500,2500,2500,0
20230802,174500,1762395280,2500,2500,2500,2500,0
20230802,174400,1762395280,2500,2500,2500,2500,0
20230802,174300,1762395280,2500,2500,2500,2500,7432
20230802,174200,1762395280,2500,2500,2500,2500,0
20230802,174100,1762395280,2500,2500,2500,2500,0
20230802,174000,1762395280,2500,2500,2500,2500,0
20230802,173900,1762395280,2500,2500,2500,2500,0
20230802,173800,1762395280,2500,2500,2500,2500,0
20230802,173700,1762395280,2500,2500,2500,2500,0
20230802,173600,1762395280,2500,2500,2500,2500,0
20230802,173500,1762395280,2500,2500,2500,2500,0
20230802,173400,1762395280,2500,2500,2500,2500,0
20230802,173300,1762395280,2500,2500,2500,2500,0
20230802,173200,1762395280,2500,2500,2500,2500,0
20230802,173100,1762395280,2500,2500,2500,2500,0
20230802,173000,1762395280,2500,2500,2500,2500,0
20230802,172900,1762395280,2500,2500,2500,2500,0
20230802,172800,1762395280,2500,2500,2500,2500,0
20230802,172700,1762395280,2500,2500,2500,2500,0
20230802,172600,1762395280,2500,2500,2500,2500,0
20230802,172500,1762395280,2500,2500,2500,2500,0
20230802,172400,1762395280,2500,2500,2500,2500,0
20230802,172300,1762395280,2500,2500,2500,2500,0
20230802,172200,1762395280,2500,2500,2500,2500,0
20230802,172100,1762395280,2500,2500,2500,2500,0
20230802,172000,1762395280,2500,2500,2500,2500,0
20230802,171900,1762395280,2500,2500,2500,2500,0
20230802,171800,1762395280,2500,2500,2500,2500,0
20230802,171700,1762395280,2500,2500,2500,2500,0
20230802,171600,1762395280,2500,2500,2500,2500,0
20230802,171500,1762395280,2500,2500,2500,2500,0
20230802,171400,1762395280,2500,2500,2500,2500,0
20230802,171300,1762395280,2500,2500,2500,2500,7432
20230802,171200,1762395280,2500,2500,2500,2500,0
20230802,171100,1762395280,2500,2500,2500,2500,0
20230802,171000,1762395280,2500,2500,2500,2500,0
20230802,170900,1762395280,2500,2500,2500,2500,0
20230802,170800,1762395280,2500,2500,2500,2500,0
20230802,170700,1762395280,2500,2500,2500,2500,0
20230802,170600,1762395280,2500,2500,2500,2500,0
20230802,170500,1762395280,2500,2500,2500,2500,0
20230802,170400,1762395280,2500,2500,2500,2500,0
20230802,170300,1762395280,2500,2500,2500,2500,0
20230802,170200,1762395280,2500,2500,2500,2500,0
20230802,170100,1762395280,2500,2500,2500,2500,0
20230802,170000,1762395280,2500,2500,2500,2500,0
20230802,165900,1762395280,2500,2500,2500,2500,0
20230802,165800,1762395280,2500,2500,2500,2500,0
20230802,165700,1762395280,2500,2500,2500,2500,0
20230802,165600,1762395280,2500,2500,2500,2500,0
20230802,165500,1762395280,2500,2500,2500,2500,0
20230802,165400,1762395280,2500,2500,2500,2500,0
20230802,165300,1762395280,2500,2500,2500,2500,0
20230802,165200,1762395280,2500,2500,2500,2500,0
20230802,165100,1762395280,2500,2500,2500,2500,0
20230802,165000,1762395280,2500,2500,2500,2500,0
20230802,164900,1762395280,2500,2500,2500,2500,0
20230802,164800,1762395280,2500,2500,2500,2500,0
20230802,164700,1762395280,2500,2500,2500,2500,0
20230802,164600,1762395280,2500,2500,2500,2500,0
20230802,164500,1762395280,2500,2500,2500,2500,0
20230802,164400,1762395280,2500,2500,2500,2500,0
20230802,164300,1762395280,2500,2500,2500,2500,7432
20230802,164200,1762395280,2500,2500,2500,2500,0
20230802,164100,1762395280,2500,2500,2500,2500,0
20230802,164000,1762395280,2500,2500,2500,2500,0
20230802,163900,1762395280,2500,2500,2500,2500,0
20230802,163800,1762395280,2500,2500,2500,2500,0
20230802,163700,1762395280,2500,2500,2500,2500,0
20230802,163600,1762395280,2500,2500,2500,2500,0
20230802,163500,1762395280,2500,2500,2500,2500,0
20230802,163400,1762395280,2500,2500,2500,2500,0
20230802,163300,1762395280,2500,2500,2500,2500,0
20230802,163200,1762395280,2500,2500,2500,2500,0
20230802,163100,1762395280,2500,2500,2500,2500,0
20230802,163000,1762395280,2500,2500,2500,2500,0
20230802,162900,1762395280,2500,2500,2500,2500,0
20230802,162800,1762395280,2500,2500,2500,2500,0
20230802,162700,1762395280,2500,2500,2500,2500,0
20230802,162600,1762395280,2500,2500,2500,2500,0
20230802,162500,1762395280,2500,2500,2500,2500,0
20230802,162400,1762395280,2500,2500,2500,2500,0
20230802,162300,1762395280,2500,2500,2500,2500,0
20230802,162200,1762395280,2500,2500,2500,2500,0
20230802,162100,1762395280,2500,2500,2500,2500,0
20230802,162000,1762395280,2500,2500,2500,2500,0
20230802,161900,1762395280,2500,2500,2500,2500,0
20230802,161800,1762395280,2500,2500,2500,2500,0
20230802,161700,1762395280,2500,2500,2500,2500,0
20230802,161600,1762395280,2500,2500,2500,2500,0
20230802,161500,1762395280,2500,2500,2500,2500,0
20230802,161400,1762395280,2500,2500,2500,2500,0
20230802,161300,1762395280,2500,2500,2500,2500,7432
20230802,161200,1762395280,2500,2500,2500,2500,0
20230802,161100,1762395280,2500,2500,2500,2500,0
20230802,161000,1762395280,2500,2500,2500,2500,0
20230802,160900,1762395280,2500,2500,2500,2500,0
20230802,160800,1762395280,2500,2500,2500,2500,0
20230802,160700,1762395280,2500,2500,2500,2500,0
20230802,160600,1762395280,2500,2500,2500,2500,0
20230802,160500,1762395280,2500,2500,2500,2500,0
20230802,160400,1762395280,2500,2500,2500,2500,0
20230802,160300,1762395280,2500,2500,2500,2500,0
20230802,160200,1762395280,2500,2500,2500,2500,0
20230802,160100,1762395280,2500,2500,2500,2500,0
20230802,160000,1762395280,2500,2500,2500,2500,0
20230802,155900,1762395280,2500,2500,2500,2500,0
20230802,155800,1762395280,2500,2500,2500,2500,0
20230802,155700,1762395280,2500,2500,2500,2500,0
20230802,155600,1762395280,2500,2500,2500,2500,0
20230802,155500,1762395280,2500,2500,2500,2500,0
20230802,155400,1762395280,2500,2500,2500,2500,0
20230802,155300,1762395280,2500,2500,2500,2500,0
20230802,155200,1762395280,2500,2500,2500,2500,0
20230802,155100,1762395280,2500,2500,2500,2500,0
20230802,155000,1762395280,2500,2500,2500,2500,0
20230802,154900,1762395280,2500,2500,2500,2500,0
20230802,154800,1762395280,2500,2500,2500,2500,0
20230802,154700,1762395280,2500,2500,2500,2500,0
20230802,154600,1762395280,2500,2500,2500,2500,0
20230802,154500,1762395280,2500,2500,2500,2500,0
20230802,154400,1762395280,2500,2500,2500,2500,0
20230802,154300,1762395280,2500,2500,2500,2500,7432
20230802,154200,1762395280,2500,2500,2500,2500,0
20230802,154100,1762395280,2500,2500,2500,2500,0
20230802,154000,1762395280,2500,2500,2500,2500,0
20230802,153900,1762395280,2500,2500,2500,2500,0
20230802,153800,1762395280,2500,2500,2500,2500,0
20230802,153700,1762395280,2500,2500,2500,2500,0
20230802,153600,1762395280,2500,2500,2500,2500,0
20230802,153500,1762395280,2500,2500,2500,2500,0
20230802,153400,1762395280,2500,2500,2500,2500,0
20230802,153300,1762395280,2500,2500,2500,2500,0
20230802,153200,1762395280,2500,2500,2500,2500,0
20230802,153100,1762395280,2500,2500,2500,2500,0
20230802,153000,1762395280,2500,2500,2500,2500,7432
20230802,152900,1743815280,2500,2500,2500,2500,0
20230802,152800,1743815280,2500,2500,2500,2500,0
20230802,152700,1743815280,2500,2500,2500,2500,0
20230802,152600,1743815280,2500,2500,2500,2500,0
20230802,152500,1743815280,2500,2500,2500,2500,0
20230802,152400,1743815280,2500,2500,2500,2500,0
20230802,152300,1743815280,2500,2500,2500,2500,0
20230802,152200,1743815280,2500,2500,2500,2500,0
20230802,152100,1743815280,2500,2500,2500,2500,0
20230802,152000,1743815280,2500,2500,2500,2500,0
20230802,151900,1743815280,2500,2500,2500,2495,2375
20230802,151800,1737884405,2500,2490,2500,2490,1493
20230802,151700,1734160680,2495,2495,2495,2495,837
20230802,151600,1732072365,2490,2490,2490,2490,1278
20230802,151500,1728890145,2490,2490,2490,2490,209
20230802,151400,1728369735,2490,2490,2490,2490,0
20230802,151300,1728369735,2490,2495,2495,2490,750
20230802,151200,1726500235,2490,2490,2490,2490,232
20230802,151100,1725922555,2490,2490,2500,2485,1690
20230802,151000,1721716100,2490,2490,2490,2490,867
20230802,150900,1719557270,2490,2500,2500,2490,249
20230802,150800,1718935150,2500,2500,2500,2500,639
20230802,150700,1717337650,2500,2500,2500,2500,4
20230802,150600,1717327650,2495,2490,2495,2490,100
20230802,150500,1717078200,2490,2490,2490,2490,286
20230802,150400,1716366060,2490,2495,2495,2490,1710
20230802,150300,1712106955,2505,2495,2505,2495,89
20230802,150200,1711884410,2495,2500,2500,2495,1500
20230802,150100,1708137805,2510,2510,2510,2510,301
20230802,150000,1707382295,2510,2510,2510,2510,327
20230802,145900,1706561525,2510,2510,2510,2510,10
20230802,145800,1706536425,2495,2500,2500,2495,200
20230802,145700,1706036675,2500,2515,2515,2500,1030
20230802,145600,1703461375,2500,2505,2515,2500,1128
20230802,145500,1700629800,2510,2510,2510,2510,5
20230802,145400,1700617250,2510,2510,2515,2510,139
20230802,145300,1700268320,2510,2510,2515,2510,773
20230802,145200,1698327090,2510,2510,2510,2510,305
20230802,145100,1697561540,2510,2510,2510,2510,1
20230802,145000,1697559030,2500,2505,2505,2500,1857
20230802,144900,1692914370,2505,2505,2505,2505,1
20230802,144800,1692911865,2505,2505,2505,2505,423
20230802,144700,1691852250,2505,2505,2505,2505,1414
20230802,144600,1688310180,2510,2510,2510,2510,0
20230802,144500,1688310180,2510,2510,2510,2510,0
20230802,144400,1688310180,2510,2510,2510,2510,1843
20230802,144300,1683684250,2515,2515,2515,2515,829
20230802,144200,1681599315,2515,2515,2515,2515,23
20230802,144100,1681541470,2520,2515,2520,2510,1501
20230802,144000,1677766985,2515,2520,2520,2515,2353
20230802,143900,1671839800,2520,2520,2525,2520,1581
20230802,143800,1667853175,2520,2520,2520,2520,310
20230802,143700,1667071975,2525,2525,2525,2525,114
20230802,143600,1666784125,2520,2520,2520,2520,1331
20230802,143500,1663430005,2515,2510,2520,2510,2386
20230802,143400,1657434255,2510,2500,2510,2500,5922
20230802,143300,1642614255,2500,2490,2500,2490,420
20230802,143200,1641568355,2500,2500,2500,2500,273
20230802,143100,1640885855,2500,2500,2500,2500,2
20230802,143000,1640880855,2500,2490,2500,2490,2472
20230802,142900,1634718855,2495,2500,2500,2495,1400
20230802,142800,1631219090,2500,2500,2500,2500,242
20230802,142700,1630614090,2495,2495,2495,2495,800
20230802,142600,1628618090,2495,2495,2495,2495,65
20230802,142500,1628455915,2500,2500,2500,2500,301
20230802,142400,1627703415,2495,2495,2495,2495,1000
20230802,142300,1625208415,2490,2490,2490,2490,200
20230802,142200,1624710415,2500,2500,2500,2500,100
20230802,142100,1624460415,2500,2500,2500,2500,203
20230802,142000,1623952915,2500,2500,2500,2500,0
20230802,141900,1623952915,2500,2495,2500,2490,276
20230802,141800,1623263185,2495,2495,2495,2495,646
20230802,141700,1621651415,2480,2490,2490,2480,3806
20230802,141600,1612201000,2490,2490,2490,2490,96
20230802,141500,1611961960,2495,2495,2495,2495,400
20230802,141400,1610963960,2495,2495,2495,2495,569
20230802,141300,1609544305,2495,2495,2495,2495,0
20230802,141200,1609544305,2495,2495,2495,2495,25
20230802,141100,1609481930,2500,2495,2500,2495,1537
20230802,141000,1605647110,2495,2495,2495,2495,464
20230802,140900,1604489430,2495,2500,2500,2495,530
20230802,140800,1603166930,2500,2495,2500,2495,1479
20230802,140700,1599473680,2495,2495,2495,2495,402
20230802,140600,1598470690,2495,2495,2495,2495,16
20230802,140500,1598430770,2500,2500,2500,2500,439
20230802,140400,1597333270,2500,2500,2500,2500,0
20230802,140300,1597333270,2500,2500,2500,2500,0
20230802,140200,1597333270,2500,2505,2505,2500,15
20230802,140100,1597295745,2495,2495,2495,2495,200
20230802,140000,1596796745,2490,2490,2490,2490,128
20230802,135900,1596478025,2480,2480,2480,2480,1
20230802,135800,1596475545,2480,2480,2480,2480,3755
20230802,135700,1587163145,2485,2485,2485,2485,677
20230802,135600,1585480800,2490,2485,2490,2485,237
20230802,135500,1584891295,2480,2480,2480,2480,0
20230802,135400,1584891295,2480,2485,2485,2480,2932
20230802,135300,1577610385,2485,2480,2485,2480,462
20230802,135200,1576463590,2480,2480,2480,2480,300
20230802,135100,1575719590,2480,2480,2485,2480,964
20230802,135000,1573326100,2480,2485,2485,2480,1005
20230802,134900,1570833675,2485,2485,2485,2485,101
20230802,134800,1570582690,2485,2480,2485,2475,2112
20230802,134700,1565354980,2480,2480,2480,2480,2959
20230802,134600,1558016660,2480,2490,2490,2480,844
20230802,134500,1555919720,2490,2485,2490,2485,3397
20230802,134400,1547477775,2485,2485,2485,2485,0
20230802,134300,1547477775,2485,2485,2485,2485,600
20230802,134200,1545986775,2485,2485,2485,2485,1500
20230802,134100,1542259275,2485,2485,2485,2485,533
20230802,134000,1540934770,2485,2485,2485,2485,2418
20230802,133900,1534926040,2485,2490,2490,2485,2444
20230802,133800,1528852225,2485,2485,2485,2485,754
20230802,133700,1526978535,2480,2485,2485,2480,5308
20230802,133600,1513792595,2485,2490,2490,2485,44
20230802,133500,1513683185,2495,2485,2495,2485,1109
20230802,133400,1510927300,2485,2485,2485,2485,40
20230802,133300,1510827900,2485,2490,2490,2485,216
20230802,133200,1510290490,2490,2490,2490,2490,2642
20230802,133100,1503711910,2490,2490,2490,2490,626
20230802,133000,1502153170,2495,2500,2500,2495,9031
20230802,132900,1479599685,2500,2500,2500,2500,20
20230802,132800,1479549685,2510,2505,2510,2505,253
20230802,132700,1478915860,2510,2510,2510,2505,382
20230802,132600,1477957540,2510,2510,2510,2510,1684
20230802,132500,1473730700,2515,2505,2515,2505,1568
20230802,132400,1469790360,2505,2505,2505,2505,234
20230802,132300,1469204190,2500,2505,2505,2500,3930
20230802,132200,1459368260,2505,2505,2505,2505,772
20230802,132100,1457434400,2505,2515,2525,2505,3748
20230802,132000,1448032055,2530,2530,2530,2530,1
20230802,131900,1448029525,2530,2530,2530,2530,3103
20230802,131800,1440178935,2535,2515,2535,2515,3936
20230802,131700,1430243435,2515,2515,2515,2515,196
20230802,131600,1429750495,2515,2510,2515,2510,1341
20230802,131500,1426380390,2510,2505,2510,2505,1471
20230802,131400,1422688355,2510,2510,2510,2510,965
20230802,131300,1420266205,2510,2510,2510,2510,1
20230802,131200,1420263695,2515,2515,2515,2515,2
20230802,131100,1420258665,2510,2515,2515,2510,31
20230802,131000,1420180755,2515,2515,2515,2515,0
20230802,130900,1420180755,2515,2515,2515,2515,101
20230802,130800,1419926740,2515,2510,2515,2510,840
20230802,130700,1417814360,2510,2515,2515,2510,948
20230802,130600,1415430480,2520,2520,2520,2520,1
20230802,130500,1415427960,2515,2515,2515,2515,1819
20230802,130400,1410853175,2525,2525,2525,2525,59
20230802,130300,1410704200,2525,2525,2525,2525,100
20230802,130200,1410451700,2520,2520,2520,2520,3146
20230802,130100,1402523780,2520,2515,2520,2515,406
20230802,130000,1401501035,2520,2520,2520,2520,2
20230802,125900,1401495995,2520,2520,2520,2520,4
20230802,125800,1401485915,2515,2515,2515,2515,25
20230802,125700,1401423040,2515,2515,2515,2515,25
20230802,125600,1401360165,2515,2525,2525,2515,487
20230802,125500,1400134180,2525,2525,2525,2525,665
20230802,125400,1398455055,2525,2520,2530,2520,1114
20230802,125300,1395638685,2520,2520,2520,2520,18
20230802,125200,1395593325,2520,2520,2520,2520,0
20230802,125100,1395593325,2520,2515,2520,2510,475
20230802,125000,1394396815,2515,2515,2515,2515,3
20230802,124900,1394389270,2510,2510,2510,2510,0
20230802,124800,1394389270,2510,2510,2510,2510,0
20230802,124700,1394389270,2510,2510,2510,2510,1482
20230802,124600,1390669450,2510,2510,2510,2510,70
20230802,124500,1390493750,2510,2510,2510,2510,91
20230802,124400,1390265340,2510,2510,2510,2510,712
20230802,124300,1388478220,2515,2515,2515,2515,1525
20230802,124200,1384642845,2515,2515,2515,2515,255
20230802,124100,1384001520,2515,2515,2515,2515,652
20230802,124000,1382361740,2515,2515,2515,2515,45
20230802,123900,1382248565,2515,2515,2515,2515,182
20230802,123800,1381790835,2515,2515,2515,2515,10
20230802,123700,1381765685,2515,2515,2515,2515,10
20230802,123600,1381740535,2510,2510,2510,2510,481
20230802,123500,1380533225,2510,2515,2515,2510,30
20230802,123400,1380457875,2515,2515,2515,2515,0
20230802,123300,1380457875,2515,2515,2515,2515,500
20230802,123200,1379200375,2510,2510,2510,2510,28
20230802,123100,1379130095,2510,2510,2510,2510,2
20230802,123000,1379125075,2520,2510,2520,2510,604
20230802,122900,1377606135,2510,2515,2515,2510,1840
20230802,122800,1372985205,2520,2520,2520,2520,100
20230802,122700,1372733205,2520,2520,2520,2520,0
20230802,122600,1372733205,2520,2520,2520,2520,227
20230802,122500,1372161165,2520,2520,2520,2520,0
20230802,122400,1372161165,2520,2520,2520,2520,1
20230802,122300,1372158645,2520,2520,2520,2520,300
20230802,122200,1371402645,2520,2530,2530,2520,1922
20230802,122100,1366556065,2530,2530,2530,2530,1615
20230802,122000,1362470115,2530,2525,2530,2525,936
20230802,121900,1360104210,2525,2525,2525,2525,403
20230802,121800,1359086635,2510,2515,2525,2510,1013
20230802,121700,1356535505,2515,2515,2515,2515,0
20230802,121600,1356535505,2515,2515,2515,2510,581
20230802,121500,1355074590,2510,2510,2510,2510,445
20230802,121400,1353957640,2510,2510,2510,2510,491
20230802,121300,1352725230,2515,2515,2515,2515,10
20230802,121200,1352700080,2515,2510,2515,2510,1005
20230802,121100,1350172530,2515,2505,2515,2505,372
20230802,121000,1349238910,2510,2510,2510,2510,655
20230802,120900,1347594860,2510,2515,2515,2510,502
20230802,120800,1346334835,2500,2500,2500,2495,593
20230802,120700,1344852385,2495,2495,2495,2495,2843
20230802,120600,1337759100,2495,2495,2495,2495,347
20230802,120500,1336893335,2500,2485,2500,2485,58
20230802,120400,1336749190,2500,2500,2500,2500,30
20230802,120300,1336674190,2485,2485,2485,2485,50
20230802,120200,1336549940,2485,2495,2495,2485,5187
20230802,120100,1323649330,2495,2495,2495,2495,44
20230802,120000,1323539550,2495,2495,2495,2495,500
20230802,115900,1322292050,2500,2485,2500,2480,1264
20230802,115800,1319152915,2490,2490,2490,2490,19
20230802,115700,1319105605,2490,2490,2490,2490,19
20230802,115600,1319058295,2490,2490,2490,2490,523
20230802,115500,1317756025,2490,2490,2490,2490,1
20230802,115400,1317753535,2480,2480,2480,2480,0
20230802,115300,1317753535,2480,2480,2480,2480,0
20230802,115200,1317753535,2480,2480,2480,2480,9
20230802,115100,1317731215,2480,2495,2495,2480,836
20230802,115000,1315649710,2490,2490,2490,2490,99
20230802,114900,1315403200,2490,2490,2490,2490,1
20230802,114800,1315400710,2480,2480,2480,2480,554
20230802,114700,1314026790,2480,2480,2480,2480,200
20230802,114600,1313530790,2480,2480,2480,2475,1309
20230802,114500,1310285610,2480,2480,2480,2480,2020
20230802,114400,1305276010,2480,2480,2480,2480,279
20230802,114300,1304584090,2480,2480,2480,2475,1313
20230802,114200,1301327950,2475,2480,2480,2475,4765
20230802,114100,1289531990,2480,2485,2485,2480,1459
20230802,114000,1285912490,2485,2480,2485,2480,973
20230802,113900,1283499440,2485,2480,2485,2480,2026
20230802,113800,1278474890,2480,2480,2480,2480,3189
20230802,113700,1270566170,2485,2495,2495,2480,6386
20230802,113600,1254685130,2495,2495,2495,2495,243
20230802,113500,1254078845,2495,2495,2495,2495,1586
20230802,113400,1250121775,2495,2500,2500,2490,880
20230802,113300,1247925855,2495,2495,2495,2495,259
20230802,113200,1247279650,2495,2495,2500,2495,1134
20230802,113100,1244450300,2500,2495,2500,2495,204
20230802,113000,1243941185,2495,2495,2495,2485,7333
20230802,112900,1225659315,2495,2500,2500,2495,1001
20230802,112800,1223161815,2495,2500,2500,2495,746
20230802,112700,1221300220,2500,2500,2505,2500,243
20230802,112600,1220692620,2500,2500,2510,2500,1244
20230802,112500,1217576965,2505,2515,2515,2505,766
20230802,112400,1215656620,2515,2500,2515,2500,1976
20230802,112300,1210716585,2500,2500,2500,2500,2032
20230802,112200,1205636585,2500,2510,2515,2495,17643
20230802,112100,1161454320,2515,2525,2525,2515,3002
20230802,112000,1153888140,2530,2535,2535,2530,775
20230802,111900,1151926265,2535,2535,2535,2535,200
20230802,111800,1151419265,2535,2535,2535,2535,0
20230802,111700,1151419265,2535,2530,2535,2530,3975
20230802,111600,1141355835,2530,2530,2530,2530,0
20230802,111500,1141355835,2530,2530,2530,2530,1000
20230802,111400,1138825835,2530,2530,2530,2525,301
20230802,111300,1138065110,2530,2530,2530,2530,1292
20230802,111200,1134796350,2530,2530,2530,2530,1202
20230802,111100,1131755290,2530,2530,2530,2530,200
20230802,111000,1131249290,2525,2530,2540,2525,127
20230802,110900,1130928340,2545,2525,2545,2520,5263
20230802,110800,1117660135,2525,2535,2540,2525,2694
20230802,110700,1110831345,2535,2540,2540,2535,1153
20230802,110600,1107902825,2535,2540,2540,2535,534
20230802,110500,1106546495,2545,2540,2545,2530,1236
20230802,110400,1103412955,2550,2525,2550,2525,4633
20230802,110300,1091688580,2525,2540,2540,2525,8248
20230802,110200,1070756860,2540,2545,2545,2540,4705
20230802,110100,1058805160,2545,2550,2555,2540,2952
20230802,110000,1051289820,2545,2550,2550,2545,5105
20230802,105900,1038277120,2550,2550,2550,2550,2568
20230802,105800,1031728720,2550,2555,2555,2550,3750
20230802,105700,1022147790,2555,2555,2555,2550,3331
20230802,105600,1013637090,2550,2550,2550,2550,121
20230802,105500,1013328540,2550,2545,2550,2545,1555
20230802,105400,1009364040,2545,2545,2545,2545,1942
20230802,105300,1004421650,2545,2540,2545,2530,955
20230802,105200,1001993205,2530,2535,2540,2530,629
20230802,105100,1000396095,2540,2530,2540,2530,708
20230802,105000,998598275,2530,2525,2530,2525,124
20230802,104900,998284605,2525,2530,2530,2525,6515
20230802,104800,981809425,2530,2535,2535,2530,150
20230802,104700,981429445,2535,2535,2535,2535,1108
20230802,104600,978620665,2535,2535,2535,2535,209
20230802,104500,978090850,2535,2540,2540,2535,98
20230802,104400,977842070,2540,2540,2540,2540,64
20230802,104300,977679510,2535,2535,2535,2535,6
20230802,104200,977664300,2535,2535,2535,2535,648
20230802,104100,976021620,2530,2535,2535,2530,1609
20230802,104000,971950225,2535,2530,2535,2530,500
20230802,103900,970685200,2530,2530,2530,2530,5
20230802,103800,970672550,2530,2540,2545,2530,4366
20230802,103700,959625890,2535,2540,2545,2535,740
20230802,103600,957747840,2535,2535,2535,2535,4746
20230802,103500,945716730,2535,2530,2535,2530,536
20230802,103400,944359880,2530,2530,2530,2530,635
20230802,103300,942753330,2530,2535,2535,2530,560
20230802,103200,941333735,2535,2550,2550,2535,10400
20230802,103100,914961935,2560,2550,2560,2535,4427
20230802,103000,903700035,2550,2555,2570,2545,5939
20230802,102900,888482050,2555,2540,2555,2535,2768
20230802,102800,881459020,2535,2540,2540,2535,261
20230802,102700,880796125,2540,2540,2540,2535,322
20230802,102600,879979800,2540,2540,2540,2535,7820
20230802,102500,860121775,2545,2545,2550,2540,8993
20230802,102400,837227440,2545,2545,2550,2545,3156
20230802,102300,829193995,2545,2555,2555,2545,3536
20230802,102200,820161985,2555,2555,2555,2540,11060
20230802,102100,791966245,2565,2560,2565,2550,5354
20230802,102000,778277475,2565,2570,2570,2550,835
20230802,101900,776141690,2570,2570,2575,2550,15165
20230802,101800,737302565,2570,2550,2575,2550,4457
20230802,101700,725868465,2560,2560,2580,2555,22004
20230802,101600,669467950,2555,2550,2555,2545,18270
20230802,101500,622865215,2550,2545,2560,2545,10992
20230802,101400,594824650,2545,2540,2545,2535,2898
20230802,101300,587463780,2540,2540,2540,2535,3757
20230802,101200,577927530,2535,2535,2535,2535,1779
20230802,101100,573417765,2530,2525,2530,2525,5794
20230802,101000,558759645,2520,2525,2525,2520,1146
20230802,100900,555866985,2525,2525,2525,2525,1500
20230802,100800,552079485,2525,2530,2530,2525,721
20230802,100700,550258875,2525,2520,2530,2520,1345
20230802,100600,546869205,2520,2525,2525,2520,1005
20230802,100500,544336580,2525,2525,2525,2525,2196
20230802,100400,538791680,2520,2520,2525,2520,8024
20230802,100300,518552405,2520,2520,2520,2520,654
20230802,100200,516904325,2520,2520,2520,2520,827
20230802,100100,514820285,2520,2515,2520,2515,1006
20230802,100000,512287695,2515,2515,2515,2515,5
20230802,095900,512275120,2515,2505,2515,2505,704
20230802,095800,510511590,2505,2505,2505,2505,0
20230802,095700,510511590,2505,2505,2510,2505,1660
20230802,095600,506345225,2510,2500,2510,2500,1510
20230802,095500,502562700,2500,2500,2500,2500,307
20230802,095400,501795200,2500,2500,2505,2500,3357
20230802,095300,493400200,2505,2500,2505,2500,4436
20230802,095200,482310020,2500,2505,2505,2500,2522
20230802,095100,476004910,2510,2505,2510,2505,583
20230802,095000,474544475,2505,2505,2505,2505,336
20230802,094900,473702795,2505,2505,2505,2500,405
20230802,094800,472689745,2505,2505,2505,2505,0
20230802,094700,472689745,2505,2500,2505,2500,1859
20230802,094600,468033450,2510,2505,2510,2500,72
20230802,094500,467853280,2510,2505,2510,2505,354
20230802,094400,466964890,2510,2510,2510,2505,9
20230802,094300,466942325,2500,2500,2500,2500,3023
20230802,094200,459384825,2500,2505,2515,2500,5485
20230802,094100,445637190,2500,2495,2500,2490,3339
20230802,094000,437293765,2495,2495,2495,2495,2349
20230802,093900,431433010,2495,2495,2495,2495,758
20230802,093800,429541800,2495,2495,2500,2495,406
20230802,093700,428528780,2495,2495,2495,2485,4930
20230802,093600,416263630,2495,2490,2495,2490,599
20230802,093500,414772100,2485,2480,2490,2480,1285
20230802,093400,411583035,2490,2495,2495,2490,691
20230802,093300,409862125,2495,2490,2495,2490,939
20230802,093200,407523285,2495,2485,2495,2485,1930
20230802,093100,402717890,2485,2480,2485,2480,833
20230802,093000,400651385,2480,2480,2480,2480,651
20230802,092900,399036905,2480,2480,2480,2480,26
20230802,092800,398972425,2480,2480,2490,2470,2125
20230802,092700,393705880,2490,2485,2490,2485,844
20230802,092600,391607960,2470,2480,2480,2470,71
20230802,092500,391432380,2465,2490,2490,2455,17894
20230802,092400,347215470,2485,2500,2500,2485,5198
20230802,092300,334248170,2505,2505,2505,2505,284
20230802,092200,333536750,2505,2505,2505,2505,8220
20230802,092100,312945650,2500,2500,2505,2500,871
20230802,092000,310767900,2515,2515,2520,2500,14468
20230802,091900,274455125,2515,2510,2515,2510,5433
20230802,091800,260816575,2510,2520,2520,2510,1339
20230802,091700,257443420,2520,2525,2525,2520,303
20230802,091600,256678860,2520,2520,2525,2520,6922
20230802,091500,239229275,2520,2520,2520,2520,255
20230802,091400,238586675,2520,2525,2525,2520,1900
20230802,091300,233792230,2525,2520,2530,2520,8890
20230802,091200,211346900,2520,2520,2520,2510,5244
20230802,091100,198151250,2505,2520,2525,2505,2697
20230802,091000,191354120,2520,2500,2520,2500,18823
20230802,090900,144176845,2480,2495,2500,2480,4460
20230802,090800,133044725,2490,2480,2490,2480,19148
20230802,090700,85551545,2480,2495,2500,2480,6520
20230802,090600,69381525,2500,2490,2500,2490,1946
20230802,090500,64521685,2490,2470,2490,2470,761
20230802,090400,62627815,2470,2470,2470,2470,250
20230802,090300,62010315,2465,2485,2490,2465,804
20230802,090200,60022735,2465,2465,2465,2460,5050
20230802,090100,47574980,2465,2455,2465,2450,2869
20230802,090000,40514110,2450,2485,2485,2450,15025