KissMeData/001200/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,183200,4088680045,3580,3580,3580,3580,15278
20230803,183100,4088680045,3580,3580,3580,3580,0
20230803,183000,4088680045,3580,3580,3580,3580,0
20230803,182900,4088680045,3580,3580,3580,3580,0
20230803,182800,4088680045,3580,3580,3580,3580,0
20230803,182700,4088680045,3580,3580,3580,3580,0
20230803,182600,4088680045,3580,3580,3580,3580,0
20230803,182500,4088680045,3580,3580,3580,3580,0
20230803,182400,4088680045,3580,3580,3580,3580,0
20230803,182300,4088680045,3580,3580,3580,3580,0
20230803,182200,4088680045,3580,3580,3580,3580,0
20230803,182100,4088680045,3580,3580,3580,3580,0
20230803,182000,4088680045,3580,3580,3580,3580,0
20230803,181900,4088680045,3580,3580,3580,3580,0
20230803,181800,4088680045,3580,3580,3580,3580,0
20230803,181700,4088680045,3580,3580,3580,3580,0
20230803,181600,4088680045,3580,3580,3580,3580,0
20230803,181500,4088680045,3580,3580,3580,3580,0
20230803,181400,4088680045,3580,3580,3580,3580,0
20230803,181300,4088680045,3580,3580,3580,3580,0
20230803,181200,4088680045,3580,3580,3580,3580,0
20230803,181100,4088680045,3580,3580,3580,3580,0
20230803,181000,4088680045,3580,3580,3580,3580,0
20230803,180900,4088680045,3580,3580,3580,3580,0
20230803,180800,4088680045,3580,3580,3580,3580,0
20230803,180700,4088680045,3580,3580,3580,3580,0
20230803,180600,4088680045,3580,3580,3580,3580,0
20230803,180500,4088680045,3580,3580,3580,3580,0
20230803,180400,4088680045,3580,3580,3580,3580,0
20230803,180300,4088680045,3580,3580,3580,3580,0
20230803,180200,4088680045,3580,3580,3580,3580,15278
20230803,180100,4088680045,3580,3580,3580,3580,0
20230803,180000,4088680045,3580,3580,3580,3580,0
20230803,175900,4088680045,3580,3580,3580,3580,0
20230803,175800,4088680045,3580,3580,3580,3580,0
20230803,175700,4088680045,3580,3580,3580,3580,0
20230803,175600,4088680045,3580,3580,3580,3580,0
20230803,175500,4088680045,3580,3580,3580,3580,0
20230803,175400,4088680045,3580,3580,3580,3580,0
20230803,175300,4088680045,3580,3580,3580,3580,0
20230803,175200,4088680045,3580,3580,3580,3580,0
20230803,175100,4088680045,3580,3580,3580,3580,0
20230803,175000,4088680045,3580,3580,3580,3580,0
20230803,174900,4088680045,3580,3580,3580,3580,0
20230803,174800,4088680045,3580,3580,3580,3580,0
20230803,174700,4088680045,3580,3580,3580,3580,0
20230803,174600,4088680045,3580,3580,3580,3580,0
20230803,174500,4088680045,3580,3580,3580,3580,0
20230803,174400,4088680045,3580,3580,3580,3580,0
20230803,174300,4088680045,3580,3580,3580,3580,0
20230803,174200,4088680045,3580,3580,3580,3580,0
20230803,174100,4088680045,3580,3580,3580,3580,0
20230803,174000,4088680045,3580,3580,3580,3580,0
20230803,173900,4088680045,3580,3580,3580,3580,0
20230803,173800,4088680045,3580,3580,3580,3580,0
20230803,173700,4088680045,3580,3580,3580,3580,0
20230803,173600,4088680045,3580,3580,3580,3580,0
20230803,173500,4088680045,3580,3580,3580,3580,0
20230803,173400,4088680045,3580,3580,3580,3580,0
20230803,173300,4088680045,3580,3580,3580,3580,0
20230803,173200,4088680045,3580,3580,3580,3580,15278
20230803,173100,4088680045,3580,3580,3580,3580,0
20230803,173000,4088680045,3580,3580,3580,3580,0
20230803,172900,4088680045,3580,3580,3580,3580,0
20230803,172800,4088680045,3580,3580,3580,3580,0
20230803,172700,4088680045,3580,3580,3580,3580,0
20230803,172600,4088680045,3580,3580,3580,3580,0
20230803,172500,4088680045,3580,3580,3580,3580,0
20230803,172400,4088680045,3580,3580,3580,3580,0
20230803,172300,4088680045,3580,3580,3580,3580,0
20230803,172200,4088680045,3580,3580,3580,3580,0
20230803,172100,4088680045,3580,3580,3580,3580,0
20230803,172000,4088680045,3580,3580,3580,3580,0
20230803,171900,4088680045,3580,3580,3580,3580,0
20230803,171800,4088680045,3580,3580,3580,3580,0
20230803,171700,4088680045,3580,3580,3580,3580,0
20230803,171600,4088680045,3580,3580,3580,3580,0
20230803,171500,4088680045,3580,3580,3580,3580,0
20230803,171400,4088680045,3580,3580,3580,3580,0
20230803,171300,4088680045,3580,3580,3580,3580,0
20230803,171200,4088680045,3580,3580,3580,3580,0
20230803,171100,4088680045,3580,3580,3580,3580,0
20230803,171000,4088680045,3580,3580,3580,3580,0
20230803,170900,4088680045,3580,3580,3580,3580,0
20230803,170800,4088680045,3580,3580,3580,3580,0
20230803,170700,4088680045,3580,3580,3580,3580,0
20230803,170600,4088680045,3580,3580,3580,3580,0
20230803,170500,4088680045,3580,3580,3580,3580,0
20230803,170400,4088680045,3580,3580,3580,3580,0
20230803,170300,4088680045,3580,3580,3580,3580,0
20230803,170200,4088680045,3580,3580,3580,3580,15278
20230803,170100,4088680045,3580,3580,3580,3580,0
20230803,170000,4088680045,3580,3580,3580,3580,0
20230803,165900,4088680045,3580,3580,3580,3580,0
20230803,165800,4088680045,3580,3580,3580,3580,0
20230803,165700,4088680045,3580,3580,3580,3580,0
20230803,165600,4088680045,3580,3580,3580,3580,0
20230803,165500,4088680045,3580,3580,3580,3580,0
20230803,165400,4088680045,3580,3580,3580,3580,0
20230803,165300,4088680045,3580,3580,3580,3580,0
20230803,165200,4088680045,3580,3580,3580,3580,0
20230803,165100,4088680045,3580,3580,3580,3580,0
20230803,165000,4088680045,3580,3580,3580,3580,0
20230803,164900,4088680045,3580,3580,3580,3580,0
20230803,164800,4088680045,3580,3580,3580,3580,0
20230803,164700,4088680045,3580,3580,3580,3580,0
20230803,164600,4088680045,3580,3580,3580,3580,0
20230803,164500,4088680045,3580,3580,3580,3580,0
20230803,164400,4088680045,3580,3580,3580,3580,0
20230803,164300,4088680045,3580,3580,3580,3580,0
20230803,164200,4088680045,3580,3580,3580,3580,0
20230803,164100,4088680045,3580,3580,3580,3580,0
20230803,164000,4088680045,3580,3580,3580,3580,0
20230803,163900,4088680045,3580,3580,3580,3580,0
20230803,163800,4088680045,3580,3580,3580,3580,0
20230803,163700,4088680045,3580,3580,3580,3580,0
20230803,163600,4088680045,3580,3580,3580,3580,0
20230803,163500,4088680045,3580,3580,3580,3580,0
20230803,163400,4088680045,3580,3580,3580,3580,0
20230803,163300,4088680045,3580,3580,3580,3580,0
20230803,163200,4088680045,3580,3580,3580,3580,15278
20230803,163100,4088680045,3580,3580,3580,3580,0
20230803,163000,4088680045,3580,3580,3580,3580,0
20230803,162900,4088680045,3580,3580,3580,3580,0
20230803,162800,4088680045,3580,3580,3580,3580,0
20230803,162700,4088680045,3580,3580,3580,3580,0
20230803,162600,4088680045,3580,3580,3580,3580,0
20230803,162500,4088680045,3580,3580,3580,3580,0
20230803,162400,4088680045,3580,3580,3580,3580,0
20230803,162300,4088680045,3580,3580,3580,3580,0
20230803,162200,4088680045,3580,3580,3580,3580,0
20230803,162100,4088680045,3580,3580,3580,3580,0
20230803,162000,4088680045,3580,3580,3580,3580,0
20230803,161900,4088680045,3580,3580,3580,3580,0
20230803,161800,4088680045,3580,3580,3580,3580,0
20230803,161700,4088680045,3580,3580,3580,3580,0
20230803,161600,4088680045,3580,3580,3580,3580,0
20230803,161500,4088680045,3580,3580,3580,3580,0
20230803,161400,4088680045,3580,3580,3580,3580,0
20230803,161300,4088680045,3580,3580,3580,3580,0
20230803,161200,4088680045,3580,3580,3580,3580,0
20230803,161100,4088680045,3580,3580,3580,3580,0
20230803,161000,4088680045,3580,3580,3580,3580,0
20230803,160900,4088680045,3580,3580,3580,3580,0
20230803,160800,4088680045,3580,3580,3580,3580,0
20230803,160700,4088680045,3580,3580,3580,3580,0
20230803,160600,4088680045,3580,3580,3580,3580,0
20230803,160500,4088680045,3580,3580,3580,3580,0
20230803,160400,4088680045,3580,3580,3580,3580,0
20230803,160300,4088680045,3580,3580,3580,3580,0
20230803,160200,4088680045,3580,3580,3580,3580,15278
20230803,160100,4088680045,3580,3580,3580,3580,0
20230803,160000,4088680045,3580,3580,3580,3580,0
20230803,155900,4088680045,3580,3580,3580,3580,0
20230803,155800,4088680045,3580,3580,3580,3580,0
20230803,155700,4088680045,3580,3580,3580,3580,0
20230803,155600,4088680045,3580,3580,3580,3580,0
20230803,155500,4088680045,3580,3580,3580,3580,0
20230803,155400,4088680045,3580,3580,3580,3580,0
20230803,155300,4088680045,3580,3580,3580,3580,0
20230803,155200,4088680045,3580,3580,3580,3580,0
20230803,155100,4088680045,3580,3580,3580,3580,0
20230803,155000,4088680045,3580,3580,3580,3580,0
20230803,154900,4088680045,3580,3580,3580,3580,0
20230803,154800,4088680045,3580,3580,3580,3580,0
20230803,154700,4088680045,3580,3580,3580,3580,0
20230803,154600,4088680045,3580,3580,3580,3580,0
20230803,154500,4088680045,3580,3580,3580,3580,0
20230803,154400,4088680045,3580,3580,3580,3580,0
20230803,154300,4088680045,3580,3580,3580,3580,0
20230803,154200,4088680045,3580,3580,3580,3580,0
20230803,154100,4088680045,3580,3580,3580,3580,0
20230803,154000,4088680045,3580,3580,3580,3580,0
20230803,153900,4088680045,3580,3580,3580,3580,0
20230803,153800,4088680045,3580,3580,3580,3580,0
20230803,153700,4088680045,3580,3580,3580,3580,0
20230803,153600,4088680045,3580,3580,3580,3580,0
20230803,153500,4088680045,3580,3580,3580,3580,0
20230803,153400,4088680045,3580,3580,3580,3580,0
20230803,153300,4088680045,3580,3580,3580,3580,0
20230803,153200,4088680045,3580,3580,3580,3580,15278
20230803,153100,4088680045,3580,3580,3580,3580,0
20230803,153000,4088680045,3580,3580,3580,3580,15278
20230803,152900,4033984805,3590,3590,3590,3590,0
20230803,152800,4033984805,3590,3590,3590,3590,0
20230803,152700,4033984805,3590,3590,3590,3590,0
20230803,152600,4033984805,3590,3590,3590,3590,0
20230803,152500,4033984805,3590,3590,3590,3590,0
20230803,152400,4033984805,3590,3590,3590,3590,0
20230803,152300,4033984805,3590,3590,3590,3590,0
20230803,152200,4033984805,3590,3590,3590,3590,0
20230803,152100,4033984805,3590,3590,3590,3590,0
20230803,152000,4033984805,3590,3590,3590,3590,0
20230803,151900,4033984805,3590,3595,3600,3590,5870
20230803,151800,4012884395,3600,3600,3605,3600,11332
20230803,151700,3972068355,3595,3595,3600,3595,5590
20230803,151600,3951961745,3595,3590,3595,3580,2622
20230803,151500,3942540715,3590,3590,3595,3590,3811
20230803,151400,3928848640,3590,3595,3595,3585,2890
20230803,151300,3918461785,3595,3585,3595,3585,5548
20230803,151200,3898538155,3580,3595,3600,3580,6341
20230803,151100,3875776230,3600,3600,3610,3575,6336
20230803,151000,3853019695,3600,3605,3610,3595,3119
20230803,150900,3841785160,3610,3615,3615,3585,7426
20230803,150800,3815044860,3600,3610,3615,3595,6714
20230803,150700,3790814370,3605,3585,3605,3580,11276
20230803,150600,3750310855,3585,3585,3590,3580,4716
20230803,150500,3733403875,3585,3575,3590,3575,3472
20230803,150400,3720956810,3575,3565,3580,3565,3241
20230803,150300,3709379380,3565,3570,3580,3560,5011
20230803,150200,3691507545,3570,3580,3590,3570,7044
20230803,150100,3666297280,3585,3565,3585,3560,12019
20230803,150000,3623374105,3565,3565,3565,3560,2685
20230803,145900,3613807105,3570,3560,3570,3560,5540
20230803,145800,3594062755,3560,3560,3570,3560,10008
20230803,145700,3558375895,3565,3565,3570,3565,6863
20230803,145600,3533895715,3560,3560,3560,3555,3469
20230803,145500,3521546130,3555,3550,3555,3545,5944
20230803,145400,3500427435,3550,3550,3550,3550,2824
20230803,145300,3490402235,3550,3545,3550,3545,2199
20230803,145200,3482599165,3540,3545,3545,3540,3402
20230803,145100,3470540900,3545,3545,3550,3545,2235
20230803,145000,3462614035,3545,3545,3550,3540,2503
20230803,144900,3453735190,3550,3545,3550,3545,3187
20230803,144800,3442425825,3545,3550,3550,3545,3139
20230803,144700,3431283120,3550,3545,3550,3545,3796
20230803,144600,3417808525,3550,3545,3550,3540,2515
20230803,144500,3408893520,3550,3545,3550,3540,4109
20230803,144400,3394322235,3545,3525,3545,3525,7271
20230803,144300,3368602050,3530,3530,3530,3500,3140
20230803,144200,3357544405,3530,3520,3530,3520,6516
20230803,144100,3334563855,3520,3515,3520,3510,2164
20230803,144000,3326954390,3515,3515,3520,3510,3336
20230803,143900,3315236880,3515,3515,3515,3510,2065
20230803,143800,3307983725,3515,3510,3515,3505,2521
20230803,143700,3299135285,3510,3510,3515,3500,3401
20230803,143600,3287201930,3510,3515,3515,3510,1084
20230803,143500,3283395065,3520,3510,3520,3510,3364
20230803,143400,3271568125,3515,3505,3515,3505,2250
20230803,143300,3263663220,3505,3490,3515,3490,4270
20230803,143200,3248698790,3490,3485,3495,3485,2845
20230803,143100,3238778370,3485,3485,3485,3470,7211
20230803,143000,3213712815,3485,3460,3485,3460,2217
20230803,142900,3206011935,3460,3465,3465,3460,1630
20230803,142800,3200371485,3465,3465,3465,3465,808
20230803,142700,3197571765,3455,3455,3455,3455,1
20230803,142600,3197568310,3465,3465,3465,3465,800
20230803,142500,3194796310,3450,3450,3450,3450,1
20230803,142400,3194792860,3450,3450,3450,3450,0
20230803,142300,3194792860,3450,3450,3450,3450,0
20230803,142200,3194792860,3450,3450,3450,3450,1
20230803,142100,3194789410,3450,3450,3450,3450,0
20230803,142000,3194789410,3450,3450,3450,3450,2
20230803,141900,3194782510,3450,3445,3450,3445,2325
20230803,141800,3186771260,3445,3445,3445,3445,0
20230803,141700,3186771260,3445,3445,3445,3445,2001
20230803,141600,3179877815,3455,3450,3455,3450,2000
20230803,141500,3172972050,3440,3465,3465,3425,19083
20230803,141400,3107371960,3465,3465,3465,3465,1
20230803,141300,3107368495,3485,3485,3485,3485,10
20230803,141200,3107333645,3490,3475,3490,3465,114
20230803,141100,3106936325,3480,3480,3480,3475,152
20230803,141000,3106407590,3460,3460,3460,3460,300
20230803,140900,3105369590,3460,3465,3465,3460,1001
20230803,140800,3101903190,3465,3465,3465,3465,1
20230803,140700,3101899725,3465,3465,3465,3465,1
20230803,140600,3101896260,3465,3465,3465,3465,2
20230803,140500,3101889330,3465,3475,3475,3465,1033
20230803,140400,3098300485,3475,3485,3485,3475,1435
20230803,140300,3093299520,3485,3490,3490,3485,101
20230803,140200,3092947035,3500,3480,3500,3465,330
20230803,140100,3091795370,3480,3460,3480,3460,500
20230803,140000,3090058380,3455,3455,3455,3455,0
20230803,135900,3090058380,3455,3455,3455,3455,94
20230803,135800,3089733610,3455,3455,3455,3455,0
20230803,135700,3089733610,3455,3450,3460,3450,781
20230803,135600,3087031735,3460,3455,3460,3455,554
20230803,135500,3085116165,3455,3460,3460,3455,1043
20230803,135400,3081507580,3460,3460,3460,3460,38
20230803,135300,3081376100,3470,3460,3470,3460,30
20230803,135200,3081272290,3465,3465,3465,3465,774
20230803,135100,3078590380,3460,3460,3460,3460,35
20230803,135000,3078469280,3460,3460,3460,3460,861
20230803,134900,3075490220,3455,3450,3455,3450,103
20230803,134800,3075134615,3450,3450,3450,3450,108
20230803,134700,3074762015,3450,3450,3455,3445,1302
20230803,134600,3070264255,3450,3450,3450,3450,46
20230803,134500,3070105555,3450,3450,3450,3450,199
20230803,134400,3069419005,3450,3445,3450,3445,4535
20230803,134300,3053788230,3445,3445,3445,3445,4006
20230803,134200,3039987560,3450,3455,3455,3450,3489
20230803,134100,3027945370,3455,3455,3455,3455,75
20230803,134000,3027686245,3460,3460,3460,3460,175
20230803,133900,3027080745,3465,3460,3465,3460,39
20230803,133800,3026945800,3460,3455,3460,3455,888
20230803,133700,3023873355,3455,3455,3455,3455,136
20230803,133600,3023403475,3455,3455,3455,3455,68
20230803,133500,3023168535,3455,3465,3465,3455,1769
20230803,133400,3017043030,3470,3470,3470,3465,64
20230803,133300,3016820955,3470,3470,3470,3470,0
20230803,133200,3016820955,3470,3470,3470,3470,20
20230803,133100,3016751555,3455,3455,3475,3455,669
20230803,133000,3014437575,3445,3445,3445,3445,8
20230803,132900,3014410015,3445,3450,3450,3445,21
20230803,132800,3014337570,3450,3445,3450,3445,2054
20230803,132700,3007261215,3445,3440,3470,3440,3376
20230803,132600,2995623480,3440,3450,3470,3435,6351
20230803,132500,2973698015,3450,3455,3455,3440,3495
20230803,132400,2961645235,3455,3470,3475,3455,15860
20230803,132300,2906819705,3480,3480,3480,3480,3
20230803,132200,2906809265,3465,3465,3465,3465,4000
20230803,132100,2892949265,3465,3480,3480,3465,1947
20230803,132000,2886185715,3485,3485,3485,3485,2386
20230803,131900,2877870505,3485,3470,3485,3470,301
20230803,131800,2876821535,3480,3480,3480,3470,4289
20230803,131700,2861908680,3480,3480,3480,3480,83
20230803,131600,2861619840,3495,3480,3495,3480,189
20230803,131500,2860961955,3480,3495,3495,3480,9974
20230803,131400,2826217475,3495,3495,3495,3495,29
20230803,131300,2826116120,3490,3485,3490,3485,4
20230803,131200,2826102175,3490,3485,3495,3485,1855
20230803,131100,2819634400,3495,3495,3495,3485,61
20230803,131000,2819421435,3485,3490,3490,3485,1592
20230803,130900,2813866495,3500,3500,3500,3500,0
20230803,130800,2813866495,3500,3500,3500,3500,0
20230803,130700,2813866495,3500,3500,3500,3500,160
20230803,130600,2813306495,3505,3505,3505,3505,0
20230803,130500,2813306495,3505,3505,3505,3505,0
20230803,130400,2813306495,3505,3505,3505,3505,60
20230803,130300,2813096195,3505,3505,3505,3505,5
20230803,130200,2813078670,3505,3495,3505,3485,2024
20230803,130100,2806009950,3515,3510,3515,3510,409
20230803,130000,2804573440,3510,3510,3510,3510,117
20230803,125900,2804162770,3510,3510,3510,3510,285
20230803,125800,2803162420,3510,3510,3510,3510,314
20230803,125700,2802060280,3510,3510,3510,3510,50
20230803,125600,2801884780,3510,3510,3510,3510,1
20230803,125500,2801881270,3515,3515,3515,3515,0
20230803,125400,2801881270,3515,3515,3515,3515,0
20230803,125300,2801881270,3515,3515,3515,3515,50
20230803,125200,2801705520,3515,3490,3515,3485,928
20230803,125100,2798467950,3515,3490,3515,3490,2504
20230803,125000,2789726490,3490,3490,3490,3490,10
20230803,124900,2789691590,3490,3490,3490,3490,0
20230803,124800,2789691590,3490,3495,3495,3490,2471
20230803,124700,2781065025,3500,3500,3500,3500,2784
20230803,124600,2771321025,3505,3495,3505,3495,3002
20230803,124500,2760799035,3490,3490,3490,3490,0
20230803,124400,2760799035,3490,3500,3500,3490,540
20230803,124300,2758911195,3500,3505,3505,3490,2363
20230803,124200,2750645130,3510,3520,3520,3510,1307
20230803,124100,2746053510,3520,3525,3525,3515,3417
20230803,124000,2734018275,3525,3520,3525,3515,9051
20230803,123900,2702150930,3520,3505,3520,3505,5459
20230803,123800,2682986845,3505,3495,3505,3485,4845
20230803,123700,2666028760,3495,3500,3500,3495,511
20230803,123600,2664240560,3500,3475,3500,3470,6566
20230803,123500,2641373780,3475,3490,3490,3475,38
20230803,123400,2641241205,3490,3475,3495,3475,729
20230803,123300,2638704110,3485,3485,3485,3485,1200
20230803,123200,2634522110,3480,3495,3495,3480,3265
20230803,123100,2623126460,3500,3500,3500,3500,1322
20230803,123000,2618499460,3505,3520,3520,3505,76
20230803,122900,2618232900,3520,3520,3525,3520,304
20230803,122800,2617162640,3515,3510,3515,3510,1710
20230803,122700,2611156385,3505,3505,3505,3505,18
20230803,122600,2611093295,3500,3500,3500,3500,1
20230803,122500,2611089795,3500,3500,3500,3500,0
20230803,122400,2611089795,3500,3490,3500,3490,1209
20230803,122300,2606858495,3505,3515,3515,3505,2425
20230803,122200,2598337125,3535,3515,3535,3515,5001
20230803,122100,2580704800,3515,3505,3520,3505,1340
20230803,122000,2575996135,3505,3505,3505,3505,1353
20230803,121900,2571253870,3500,3500,3500,3500,1880
20230803,121800,2564673870,3495,3495,3495,3495,2068
20230803,121700,2557446210,3485,3485,3485,3485,1
20230803,121600,2557442725,3485,3485,3485,3485,0
20230803,121500,2557442725,3485,3485,3485,3485,1527
20230803,121400,2552121130,3485,3475,3485,3470,250
20230803,121300,2551251000,3470,3480,3480,3470,1329
20230803,121200,2546636275,3485,3485,3485,3485,0
20230803,121100,2546636275,3485,3475,3485,3475,942
20230803,121000,2543358115,3475,3475,3475,3475,204
20230803,120900,2542649215,3475,3475,3475,3470,614
20230803,120800,2540518065,3475,3485,3485,3475,435
20230803,120700,2539004490,3485,3470,3485,3470,10501
20230803,120600,2502566005,3475,3475,3475,3475,0
20230803,120500,2502566005,3475,3475,3475,3475,633
20230803,120400,2500366330,3475,3480,3490,3475,313
20230803,120300,2499277610,3480,3480,3480,3480,100
20230803,120200,2498929610,3490,3500,3500,3490,996
20230803,120100,2495453370,3505,3495,3505,3490,1402
20230803,120000,2490550175,3490,3490,3490,3490,1000
20230803,115900,2487060175,3480,3480,3480,3480,0
20230803,115800,2487060175,3480,3480,3480,3480,102
20230803,115700,2486705215,3475,3485,3485,3475,1667
20230803,115600,2480910090,3490,3500,3500,3490,1454
20230803,115500,2475827145,3500,3500,3500,3500,0
20230803,115400,2475827145,3500,3500,3500,3500,331
20230803,115300,2474668645,3500,3505,3505,3495,4517
20230803,115200,2458869840,3505,3505,3515,3505,10856
20230803,115100,2420722445,3500,3500,3505,3495,4233
20230803,115000,2405921995,3500,3485,3515,3485,7139
20230803,114900,2380954370,3475,3475,3475,3475,0
20230803,114800,2380954370,3475,3475,3480,3475,2350
20230803,114700,2372781800,3475,3470,3475,3465,2006
20230803,114600,2365824785,3470,3470,3470,3470,0
20230803,114500,2365824785,3470,3470,3470,3470,1382
20230803,114400,2361029245,3465,3460,3465,3460,2907
20230803,114300,2350958935,3460,3460,3460,3460,500
20230803,114200,2349228935,3460,3460,3460,3460,400
20230803,114100,2347844935,3450,3450,3450,3450,4444
20230803,114000,2332513135,3450,3450,3450,3450,0
20230803,113900,2332513135,3450,3450,3450,3450,330
20230803,113800,2331374635,3450,3455,3455,3450,145
20230803,113700,2330874190,3455,3460,3470,3455,1263
20230803,113600,2326506505,3465,3465,3465,3465,100
20230803,113500,2326160005,3460,3460,3460,3460,1601
20230803,113400,2320620545,3470,3460,3470,3460,715
20230803,113300,2318141545,3460,3460,3460,3460,15
20230803,113200,2318089645,3460,3455,3460,3455,7410
20230803,113100,2292488060,3455,3455,3460,3455,1013
20230803,113000,2288988140,3455,3455,3465,3455,1591
20230803,112900,2283475405,3455,3455,3455,3455,100
20230803,112800,2283129905,3455,3475,3475,3455,5837
20230803,112700,2262910075,3475,3505,3505,3475,3384
20230803,112600,2251129780,3505,3495,3505,3480,7584
20230803,112500,2224652770,3475,3475,3475,3475,0
20230803,112400,2224652770,3475,3475,3490,3475,5278
20230803,112300,2206255240,3475,3465,3475,3465,2087
20230803,112200,2199017215,3460,3445,3460,3445,5689
20230803,112100,2179382965,3430,3445,3445,3430,2566
20230803,112000,2170581570,3445,3435,3445,3430,6051
20230803,111900,2149789780,3430,3430,3430,3430,2017
20230803,111800,2142871470,3415,3415,3415,3415,100
20230803,111700,2142529970,3425,3425,3425,3415,3182
20230803,111600,2131638335,3430,3420,3430,3420,582
20230803,111500,2129647795,3425,3420,3425,3420,5484
20230803,111400,2110870095,3425,3425,3425,3425,2767
20230803,111300,2101393120,3425,3425,3425,3425,0
20230803,111200,2101393120,3425,3425,3425,3425,1394
20230803,111100,2096618670,3430,3430,3430,3430,1
20230803,111000,2096615240,3430,3430,3430,3430,0
20230803,110900,2096615240,3430,3430,3430,3430,0
20230803,110800,2096615240,3430,3420,3430,3420,2770
20230803,110700,2087134385,3420,3410,3420,3410,21
20230803,110600,2087062675,3420,3420,3420,3415,1812
20230803,110500,2080867105,3425,3420,3430,3420,3437
20230803,110400,2069098015,3415,3415,3415,3415,3371
20230803,110300,2057586050,3415,3415,3415,3410,1856
20230803,110200,2051250310,3410,3405,3410,3405,3500
20230803,110100,2039327810,3395,3410,3410,3395,5178
20230803,110000,2021702400,3410,3385,3425,3385,17377
20230803,105900,1962670990,3380,3360,3380,3345,7128
20230803,105800,1938665345,3330,3395,3395,3330,40730
20230803,105700,1802126715,3395,3380,3395,3375,9325
20230803,105600,1770526960,3380,3405,3405,3370,11101
20230803,105500,1732982770,3405,3420,3420,3390,13350
20230803,105400,1687544220,3400,3455,3455,3400,56858
20230803,105300,1493891050,3465,3440,3465,3435,4923
20230803,105200,1476961595,3440,3445,3465,3440,7502
20230803,105100,1451143525,3445,3450,3485,3445,20757
20230803,105000,1379528440,3485,3485,3485,3485,60
20230803,104900,1379319340,3485,3460,3485,3450,5221
20230803,104800,1361305595,3490,3470,3490,3455,10645
20230803,104700,1324392865,3470,3470,3470,3470,2605
20230803,104600,1315353515,3455,3455,3455,3455,638
20230803,104500,1313149225,3455,3455,3455,3455,0
20230803,104400,1313149225,3455,3455,3470,3445,9305
20230803,104300,1281023240,3455,3460,3475,3455,8093
20230803,104200,1252991825,3460,3460,3460,3460,0
20230803,104100,1252991825,3460,3450,3470,3420,21914
20230803,104000,1177604985,3460,3450,3460,3445,22790
20230803,103900,1099050625,3445,3450,3460,3445,12832
20230803,103800,1054839595,3455,3450,3455,3445,9941
20230803,103700,1020544405,3460,3455,3460,3445,8415
20230803,103600,991517730,3465,3475,3475,3460,4378
20230803,103500,976352225,3475,3475,3475,3475,1
20230803,103400,976348750,3475,3470,3480,3470,2421
20230803,103300,967940135,3470,3465,3470,3465,1241
20230803,103200,963638565,3475,3475,3480,3470,7734
20230803,103100,936778725,3480,3480,3480,3475,5037
20230803,103000,919259265,3485,3480,3485,3480,1333
20230803,102900,914619735,3485,3490,3490,3480,2243
20230803,102800,906814075,3490,3480,3495,3480,2743
20230803,102700,897238625,3495,3480,3495,3480,2183
20230803,102600,889637705,3485,3490,3490,3485,1812
20230803,102500,883322825,3500,3500,3500,3500,0
20230803,102400,883322825,3500,3480,3500,3480,2941
20230803,102300,873081965,3500,3500,3500,3485,6775
20230803,102200,849445250,3500,3500,3500,3500,0
20230803,102100,849445250,3500,3500,3500,3495,1285
20230803,102000,844947920,3500,3495,3500,3495,1100
20230803,101900,841102920,3495,3500,3500,3495,341
20230803,101800,839909490,3500,3490,3500,3490,6982
20230803,101700,815538495,3505,3490,3505,3490,5059
20230803,101600,797881700,3520,3495,3520,3495,5172
20230803,101500,779801260,3520,3515,3525,3500,6180
20230803,101400,758131175,3515,3515,3515,3515,206
20230803,101300,757407085,3515,3515,3515,3515,61
20230803,101200,757192670,3515,3515,3515,3515,1528
20230803,101100,751821750,3535,3500,3535,3500,7294
20230803,101000,726133225,3500,3505,3530,3500,6917
20230803,100900,701899325,3530,3530,3530,3530,438
20230803,100800,700353185,3530,3530,3530,3520,1453
20230803,100700,695234095,3530,3540,3540,3500,6541
20230803,100600,672313765,3540,3510,3545,3510,3374
20230803,100500,660463130,3530,3505,3530,3505,2967
20230803,100400,650048285,3520,3510,3520,3500,6712
20230803,100300,626519460,3505,3505,3505,3505,1
20230803,100200,626515955,3520,3520,3520,3520,3
20230803,100100,626505395,3520,3515,3520,3515,5
20230803,100000,626487810,3515,3520,3520,3515,729
20230803,095900,623925045,3520,3515,3520,3505,1967
20230803,095800,617013990,3515,3505,3515,3505,3180
20230803,095700,605866280,3500,3490,3505,3485,922
20230803,095600,602650410,3490,3500,3500,3490,1229
20230803,095500,598359440,3500,3500,3505,3500,2357
20230803,095400,590108515,3505,3505,3505,3505,378
20230803,095300,588783625,3510,3510,3510,3510,8
20230803,095200,588755545,3510,3510,3510,3510,61
20230803,095100,588541435,3510,3515,3515,3510,3970
20230803,095000,574600995,3525,3525,3525,3525,1
20230803,094900,574597470,3515,3515,3515,3515,0
20230803,094800,574597470,3515,3525,3525,3515,638
20230803,094700,572354880,3505,3510,3510,3505,563
20230803,094600,570378780,3520,3520,3525,3520,2316
20230803,094500,562217800,3510,3530,3530,3510,50
20230803,094400,562041320,3530,3530,3530,3510,7084
20230803,094300,537123665,3530,3540,3540,3530,2916
20230803,094200,526814855,3540,3585,3590,3540,12200
20230803,094100,483405015,3585,3560,3590,3560,5718
20230803,094000,462936615,3560,3555,3560,3555,2263
20230803,093900,454881675,3555,3555,3560,3550,3649
20230803,093800,441909375,3555,3525,3555,3525,7431
20230803,093700,415626865,3520,3515,3520,3515,393
20230803,093600,414244010,3515,3515,3515,3510,153
20230803,093500,413706250,3515,3520,3520,3515,503
20230803,093400,411938200,3515,3515,3525,3510,5503
20230803,093300,392617415,3510,3515,3525,3510,5600
20230803,093200,372927435,3520,3515,3530,3515,500
20230803,093100,371168685,3515,3520,3530,3515,1492
20230803,093000,365922185,3520,3525,3530,3520,489
20230803,092900,364199325,3525,3525,3530,3520,912
20230803,092800,360984695,3525,3520,3530,3520,79
20230803,092700,360706305,3525,3525,3525,3525,1
20230803,092600,360702780,3525,3520,3525,3515,1067
20230803,092500,356946620,3520,3525,3525,3520,2479
20230803,092400,348213310,3525,3520,3525,3515,824
20230803,092300,345312830,3520,3510,3525,3510,1251
20230803,092200,340918485,3505,3505,3505,3500,1413
20230803,092100,335972425,3510,3495,3510,3495,1769
20230803,092000,329789650,3490,3465,3495,3465,2480
20230803,091900,321165285,3465,3460,3465,3460,1741
20230803,091800,315139235,3460,3460,3465,3455,6684
20230803,091700,292044720,3465,3465,3465,3455,595
20230803,091600,289985970,3470,3465,3470,3455,11378
20230803,091500,250614885,3470,3470,3470,3465,469
20230803,091400,248989525,3475,3475,3475,3475,461
20230803,091300,247387550,3460,3480,3480,3460,3675
20230803,091200,234668010,3470,3480,3485,3465,1792
20230803,091100,228443990,3485,3495,3495,3485,2217
20230803,091000,220708130,3495,3490,3500,3490,3472
20230803,090900,208578830,3485,3470,3485,3450,14170
20230803,090800,159541475,3465,3480,3485,3465,4192
20230803,090700,144988720,3490,3485,3495,3475,3925
20230803,090600,131311840,3495,3495,3500,3485,48
20230803,090500,131144140,3500,3495,3510,3480,13087
20230803,090400,85471090,3520,3500,3520,3495,800
20230803,090300,82673555,3515,3500,3515,3500,2044
20230803,090200,75519540,3525,3495,3525,3495,508
20230803,090100,73743930,3525,3530,3530,3510,730
20230803,090000,71181405,3525,3485,3530,3485,20380