KissMeData/089030/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194500,5383124180,8540,8540,8540,8540,7914
20230801,194400,5383124180,8540,8540,8540,8540,0
20230801,194300,5383124180,8540,8540,8540,8540,0
20230801,194200,5383124180,8540,8540,8540,8540,0
20230801,194100,5383124180,8540,8540,8540,8540,0
20230801,194000,5383124180,8540,8540,8540,8540,0
20230801,193900,5383124180,8540,8540,8540,8540,0
20230801,193800,5383124180,8540,8540,8540,8540,0
20230801,193700,5383124180,8540,8540,8540,8540,0
20230801,193600,5383124180,8540,8540,8540,8540,0
20230801,193500,5383124180,8540,8540,8540,8540,0
20230801,193400,5383124180,8540,8540,8540,8540,0
20230801,193300,5383124180,8540,8540,8540,8540,0
20230801,193200,5383124180,8540,8540,8540,8540,0
20230801,193100,5383124180,8540,8540,8540,8540,0
20230801,193000,5383124180,8540,8540,8540,8540,0
20230801,192900,5383124180,8540,8540,8540,8540,0
20230801,192800,5383124180,8540,8540,8540,8540,0
20230801,192700,5383124180,8540,8540,8540,8540,0
20230801,192600,5383124180,8540,8540,8540,8540,0
20230801,192500,5383124180,8540,8540,8540,8540,0
20230801,192400,5383124180,8540,8540,8540,8540,0
20230801,192300,5383124180,8540,8540,8540,8540,0
20230801,192200,5383124180,8540,8540,8540,8540,0
20230801,192100,5383124180,8540,8540,8540,8540,0
20230801,192000,5383124180,8540,8540,8540,8540,0
20230801,191900,5383124180,8540,8540,8540,8540,0
20230801,191800,5383124180,8540,8540,8540,8540,0
20230801,191700,5383124180,8540,8540,8540,8540,0
20230801,191600,5383124180,8540,8540,8540,8540,0
20230801,191500,5383124180,8540,8540,8540,8540,7914
20230801,191400,5383124180,8540,8540,8540,8540,0
20230801,191300,5383124180,8540,8540,8540,8540,0
20230801,191200,5383124180,8540,8540,8540,8540,0
20230801,191100,5383124180,8540,8540,8540,8540,0
20230801,191000,5383124180,8540,8540,8540,8540,0
20230801,190900,5383124180,8540,8540,8540,8540,0
20230801,190800,5383124180,8540,8540,8540,8540,0
20230801,190700,5383124180,8540,8540,8540,8540,0
20230801,190600,5383124180,8540,8540,8540,8540,0
20230801,190500,5383124180,8540,8540,8540,8540,0
20230801,190400,5383124180,8540,8540,8540,8540,0
20230801,190300,5383124180,8540,8540,8540,8540,0
20230801,190200,5383124180,8540,8540,8540,8540,0
20230801,190100,5383124180,8540,8540,8540,8540,0
20230801,190000,5383124180,8540,8540,8540,8540,0
20230801,185900,5383124180,8540,8540,8540,8540,0
20230801,185800,5383124180,8540,8540,8540,8540,0
20230801,185700,5383124180,8540,8540,8540,8540,0
20230801,185600,5383124180,8540,8540,8540,8540,0
20230801,185500,5383124180,8540,8540,8540,8540,0
20230801,185400,5383124180,8540,8540,8540,8540,0
20230801,185300,5383124180,8540,8540,8540,8540,0
20230801,185200,5383124180,8540,8540,8540,8540,0
20230801,185100,5383124180,8540,8540,8540,8540,0
20230801,185000,5383124180,8540,8540,8540,8540,0
20230801,184900,5383124180,8540,8540,8540,8540,0
20230801,184800,5383124180,8540,8540,8540,8540,0
20230801,184700,5383124180,8540,8540,8540,8540,0
20230801,184600,5383124180,8540,8540,8540,8540,0
20230801,184500,5383124180,8540,8540,8540,8540,7914
20230801,184400,5383124180,8540,8540,8540,8540,0
20230801,184300,5383124180,8540,8540,8540,8540,0
20230801,184200,5383124180,8540,8540,8540,8540,0
20230801,184100,5383124180,8540,8540,8540,8540,0
20230801,184000,5383124180,8540,8540,8540,8540,0
20230801,183900,5383124180,8540,8540,8540,8540,0
20230801,183800,5383124180,8540,8540,8540,8540,0
20230801,183700,5383124180,8540,8540,8540,8540,0
20230801,183600,5383124180,8540,8540,8540,8540,0
20230801,183500,5383124180,8540,8540,8540,8540,0
20230801,183400,5383124180,8540,8540,8540,8540,0
20230801,183300,5383124180,8540,8540,8540,8540,0
20230801,183200,5383124180,8540,8540,8540,8540,0
20230801,183100,5383124180,8540,8540,8540,8540,0
20230801,183000,5383124180,8540,8540,8540,8540,0
20230801,182900,5383124180,8540,8540,8540,8540,0
20230801,182800,5383124180,8540,8540,8540,8540,0
20230801,182700,5383124180,8540,8540,8540,8540,0
20230801,182600,5383124180,8540,8540,8540,8540,0
20230801,182500,5383124180,8540,8540,8540,8540,0
20230801,182400,5383124180,8540,8540,8540,8540,0
20230801,182300,5383124180,8540,8540,8540,8540,0
20230801,182200,5383124180,8540,8540,8540,8540,0
20230801,182100,5383124180,8540,8540,8540,8540,0
20230801,182000,5383124180,8540,8540,8540,8540,0
20230801,181900,5383124180,8540,8540,8540,8540,0
20230801,181800,5383124180,8540,8540,8540,8540,0
20230801,181700,5383124180,8540,8540,8540,8540,0
20230801,181600,5383124180,8540,8540,8540,8540,0
20230801,181500,5383124180,8540,8540,8540,8540,7914
20230801,181400,5383124180,8540,8540,8540,8540,0
20230801,181300,5383124180,8540,8540,8540,8540,0
20230801,181200,5383124180,8540,8540,8540,8540,0
20230801,181100,5383124180,8540,8540,8540,8540,0
20230801,181000,5383124180,8540,8540,8540,8540,0
20230801,180900,5383124180,8540,8540,8540,8540,0
20230801,180800,5383124180,8540,8540,8540,8540,0
20230801,180700,5383124180,8540,8540,8540,8540,0
20230801,180600,5383124180,8540,8540,8540,8540,0
20230801,180500,5383124180,8540,8540,8540,8540,0
20230801,180400,5383124180,8540,8540,8540,8540,0
20230801,180300,5383124180,8540,8540,8540,8540,0
20230801,180200,5383124180,8540,8540,8540,8540,0
20230801,180100,5383124180,8540,8540,8540,8540,0
20230801,180000,5383124180,8540,8540,8540,8540,0
20230801,175900,5383124180,8540,8540,8540,8540,0
20230801,175800,5383124180,8540,8540,8540,8540,0
20230801,175700,5383124180,8540,8540,8540,8540,0
20230801,175600,5383124180,8540,8540,8540,8540,0
20230801,175500,5383124180,8540,8540,8540,8540,0
20230801,175400,5383124180,8540,8540,8540,8540,0
20230801,175300,5383124180,8540,8540,8540,8540,0
20230801,175200,5383124180,8540,8540,8540,8540,0
20230801,175100,5383124180,8540,8540,8540,8540,0
20230801,175000,5383124180,8540,8540,8540,8540,0
20230801,174900,5383124180,8540,8540,8540,8540,0
20230801,174800,5383124180,8540,8540,8540,8540,0
20230801,174700,5383124180,8540,8540,8540,8540,0
20230801,174600,5383124180,8540,8540,8540,8540,0
20230801,174500,5383124180,8540,8540,8540,8540,7914
20230801,174400,5383124180,8540,8540,8540,8540,0
20230801,174300,5383124180,8540,8540,8540,8540,0
20230801,174200,5383124180,8540,8540,8540,8540,0
20230801,174100,5383124180,8540,8540,8540,8540,0
20230801,174000,5383124180,8540,8540,8540,8540,0
20230801,173900,5383124180,8540,8540,8540,8540,0
20230801,173800,5383124180,8540,8540,8540,8540,0
20230801,173700,5383124180,8540,8540,8540,8540,0
20230801,173600,5383124180,8540,8540,8540,8540,0
20230801,173500,5383124180,8540,8540,8540,8540,0
20230801,173400,5383124180,8540,8540,8540,8540,0
20230801,173300,5383124180,8540,8540,8540,8540,0
20230801,173200,5383124180,8540,8540,8540,8540,0
20230801,173100,5383124180,8540,8540,8540,8540,0
20230801,173000,5383124180,8540,8540,8540,8540,0
20230801,172900,5383124180,8540,8540,8540,8540,0
20230801,172800,5383124180,8540,8540,8540,8540,0
20230801,172700,5383124180,8540,8540,8540,8540,0
20230801,172600,5383124180,8540,8540,8540,8540,0
20230801,172500,5383124180,8540,8540,8540,8540,0
20230801,172400,5383124180,8540,8540,8540,8540,0
20230801,172300,5383124180,8540,8540,8540,8540,0
20230801,172200,5383124180,8540,8540,8540,8540,0
20230801,172100,5383124180,8540,8540,8540,8540,0
20230801,172000,5383124180,8540,8540,8540,8540,0
20230801,171900,5383124180,8540,8540,8540,8540,0
20230801,171800,5383124180,8540,8540,8540,8540,0
20230801,171700,5383124180,8540,8540,8540,8540,0
20230801,171600,5383124180,8540,8540,8540,8540,0
20230801,171500,5383124180,8540,8540,8540,8540,7914
20230801,171400,5383124180,8540,8540,8540,8540,0
20230801,171300,5383124180,8540,8540,8540,8540,0
20230801,171200,5383124180,8540,8540,8540,8540,0
20230801,171100,5383124180,8540,8540,8540,8540,0
20230801,171000,5383124180,8540,8540,8540,8540,0
20230801,170900,5383124180,8540,8540,8540,8540,0
20230801,170800,5383124180,8540,8540,8540,8540,0
20230801,170700,5383124180,8540,8540,8540,8540,0
20230801,170600,5383124180,8540,8540,8540,8540,0
20230801,170500,5383124180,8540,8540,8540,8540,0
20230801,170400,5383124180,8540,8540,8540,8540,0
20230801,170300,5383124180,8540,8540,8540,8540,0
20230801,170200,5383124180,8540,8540,8540,8540,0
20230801,170100,5383124180,8540,8540,8540,8540,0
20230801,170000,5383124180,8540,8540,8540,8540,0
20230801,165900,5383124180,8540,8540,8540,8540,0
20230801,165800,5383124180,8540,8540,8540,8540,0
20230801,165700,5383124180,8540,8540,8540,8540,0
20230801,165600,5383124180,8540,8540,8540,8540,0
20230801,165500,5383124180,8540,8540,8540,8540,0
20230801,165400,5383124180,8540,8540,8540,8540,0
20230801,165300,5383124180,8540,8540,8540,8540,0
20230801,165200,5383124180,8540,8540,8540,8540,0
20230801,165100,5383124180,8540,8540,8540,8540,0
20230801,165000,5383124180,8540,8540,8540,8540,0
20230801,164900,5383124180,8540,8540,8540,8540,0
20230801,164800,5383124180,8540,8540,8540,8540,0
20230801,164700,5383124180,8540,8540,8540,8540,0
20230801,164600,5383124180,8540,8540,8540,8540,0
20230801,164500,5383124180,8540,8540,8540,8540,7914
20230801,164400,5383124180,8540,8540,8540,8540,0
20230801,164300,5383124180,8540,8540,8540,8540,0
20230801,164200,5383124180,8540,8540,8540,8540,0
20230801,164100,5383124180,8540,8540,8540,8540,0
20230801,164000,5383124180,8540,8540,8540,8540,0
20230801,163900,5383124180,8540,8540,8540,8540,0
20230801,163800,5383124180,8540,8540,8540,8540,0
20230801,163700,5383124180,8540,8540,8540,8540,0
20230801,163600,5383124180,8540,8540,8540,8540,0
20230801,163500,5383124180,8540,8540,8540,8540,0
20230801,163400,5383124180,8540,8540,8540,8540,0
20230801,163300,5383124180,8540,8540,8540,8540,0
20230801,163200,5383124180,8540,8540,8540,8540,0
20230801,163100,5383124180,8540,8540,8540,8540,0
20230801,163000,5383124180,8540,8540,8540,8540,0
20230801,162900,5383124180,8540,8540,8540,8540,0
20230801,162800,5383124180,8540,8540,8540,8540,0
20230801,162700,5383124180,8540,8540,8540,8540,0
20230801,162600,5383124180,8540,8540,8540,8540,0
20230801,162500,5383124180,8540,8540,8540,8540,0
20230801,162400,5383124180,8540,8540,8540,8540,0
20230801,162300,5383124180,8540,8540,8540,8540,0
20230801,162200,5383124180,8540,8540,8540,8540,0
20230801,162100,5383124180,8540,8540,8540,8540,0
20230801,162000,5383124180,8540,8540,8540,8540,0
20230801,161900,5383124180,8540,8540,8540,8540,0
20230801,161800,5383124180,8540,8540,8540,8540,0
20230801,161700,5383124180,8540,8540,8540,8540,0
20230801,161600,5383124180,8540,8540,8540,8540,0
20230801,161500,5383124180,8540,8540,8540,8540,7914
20230801,161400,5383124180,8540,8540,8540,8540,0
20230801,161300,5383124180,8540,8540,8540,8540,0
20230801,161200,5383124180,8540,8540,8540,8540,0
20230801,161100,5383124180,8540,8540,8540,8540,0
20230801,161000,5383124180,8540,8540,8540,8540,0
20230801,160900,5383124180,8540,8540,8540,8540,0
20230801,160800,5383124180,8540,8540,8540,8540,0
20230801,160700,5383124180,8540,8540,8540,8540,0
20230801,160600,5383124180,8540,8540,8540,8540,0
20230801,160500,5383124180,8540,8540,8540,8540,0
20230801,160400,5383124180,8540,8540,8540,8540,0
20230801,160300,5383124180,8540,8540,8540,8540,0
20230801,160200,5383124180,8540,8540,8540,8540,0
20230801,160100,5383124180,8540,8540,8540,8540,0
20230801,160000,5383124180,8540,8540,8540,8540,0
20230801,155900,5383124180,8540,8540,8540,8540,0
20230801,155800,5383124180,8540,8540,8540,8540,0
20230801,155700,5383124180,8540,8540,8540,8540,0
20230801,155600,5383124180,8540,8540,8540,8540,0
20230801,155500,5383124180,8540,8540,8540,8540,0
20230801,155400,5383124180,8540,8540,8540,8540,0
20230801,155300,5383124180,8540,8540,8540,8540,0
20230801,155200,5383124180,8540,8540,8540,8540,0
20230801,155100,5383124180,8540,8540,8540,8540,0
20230801,155000,5383124180,8540,8540,8540,8540,0
20230801,154900,5383124180,8540,8540,8540,8540,0
20230801,154800,5383124180,8540,8540,8540,8540,0
20230801,154700,5383124180,8540,8540,8540,8540,0
20230801,154600,5383124180,8540,8540,8540,8540,0
20230801,154500,5383124180,8540,8540,8540,8540,7914
20230801,154400,5383124180,8540,8540,8540,8540,0
20230801,154300,5383124180,8540,8540,8540,8540,0
20230801,154200,5383124180,8540,8540,8540,8540,0
20230801,154100,5383124180,8540,8540,8540,8540,0
20230801,154000,5383124180,8540,8540,8540,8540,0
20230801,153900,5383124180,8540,8540,8540,8540,0
20230801,153800,5383124180,8540,8540,8540,8540,0
20230801,153700,5383124180,8540,8540,8540,8540,0
20230801,153600,5383124180,8540,8540,8540,8540,0
20230801,153500,5383124180,8540,8540,8540,8540,0
20230801,153400,5383124180,8540,8540,8540,8540,0
20230801,153300,5383124180,8540,8540,8540,8540,0
20230801,153200,5383124180,8540,8540,8540,8540,0
20230801,153100,5383124180,8540,8540,8540,8540,0
20230801,153000,5383124180,8540,8540,8540,8540,7914
20230801,152900,5315538620,8540,8540,8540,8540,0
20230801,152800,5315538620,8540,8540,8540,8540,0
20230801,152700,5315538620,8540,8540,8540,8540,0
20230801,152600,5315538620,8540,8540,8540,8540,0
20230801,152500,5315538620,8540,8540,8540,8540,0
20230801,152400,5315538620,8540,8540,8540,8540,0
20230801,152300,5315538620,8540,8540,8540,8540,0
20230801,152200,5315538620,8540,8540,8540,8540,0
20230801,152100,5315538620,8540,8540,8540,8540,0
20230801,152000,5315538620,8540,8540,8540,8540,0
20230801,151900,5315538620,8540,8540,8540,8530,278
20230801,151800,5313164570,8540,8550,8550,8530,853
20230801,151700,5305881340,8540,8540,8550,8540,1869
20230801,151600,5289916750,8550,8490,8550,8490,4536
20230801,151500,5251229100,8490,8510,8530,8490,380
20230801,151400,5247996930,8530,8500,8530,8500,29
20230801,151300,5247749930,8530,8500,8530,8500,6
20230801,151200,5247698780,8500,8500,8500,8500,59
20230801,151100,5247197280,8510,8520,8530,8510,502
20230801,151000,5242923730,8530,8510,8530,8510,725
20230801,150900,5236751390,8520,8530,8530,8520,572
20230801,150800,5231877440,8530,8530,8530,8520,221
20230801,150700,5229992650,8530,8530,8530,8520,83
20230801,150600,5229284680,8530,8520,8530,8520,215
20230801,150500,5227451730,8530,8530,8530,8530,94
20230801,150400,5226649910,8530,8530,8540,8530,190
20230801,150300,5225028620,8540,8530,8540,8530,1309
20230801,150200,5213857500,8520,8520,8520,8520,381
20230801,150100,5210611380,8530,8520,8530,8520,555
20230801,150000,5205882700,8520,8520,8520,8520,490
20230801,145900,5201707900,8530,8530,8530,8530,162
20230801,145800,5200326040,8520,8520,8520,8520,181
20230801,145700,5198783920,8530,8500,8530,8500,2485
20230801,145600,5177637260,8500,8500,8500,8480,530
20230801,145500,5173133950,8510,8500,8510,8500,220
20230801,145400,5171261810,8500,8510,8510,8500,175
20230801,145300,5169772670,8510,8500,8510,8500,39
20230801,145200,5169440790,8500,8510,8510,8500,137
20230801,145100,5168275920,8510,8500,8510,8500,222
20230801,145000,5166388740,8500,8510,8510,8500,711
20230801,144900,5160343760,8510,8510,8510,8510,137
20230801,144800,5159177890,8510,8510,8510,8510,632
20230801,144700,5153799570,8510,8500,8510,8500,622
20230801,144600,5148512100,8500,8500,8500,8500,15
20230801,144500,5148384600,8500,8500,8500,8500,268
20230801,144400,5146106600,8500,8500,8510,8500,286
20230801,144300,5143675160,8510,8510,8510,8510,11
20230801,144200,5143581550,8500,8510,8510,8500,309
20230801,144100,5140953960,8510,8510,8510,8510,201
20230801,144000,5139243450,8510,8520,8520,8510,94
20230801,143900,5138443180,8510,8510,8510,8510,345
20230801,143800,5135507230,8510,8510,8510,8510,500
20230801,143700,5131252230,8520,8520,8520,8520,33
20230801,143600,5130971070,8520,8520,8520,8520,0
20230801,143500,5130971070,8520,8520,8520,8520,58
20230801,143400,5130476910,8520,8520,8520,8520,103
20230801,143300,5129599350,8510,8520,8520,8510,110
20230801,143200,5128663150,8520,8510,8520,8510,472
20230801,143100,5124645830,8510,8520,8520,8510,105
20230801,143000,5123751480,8510,8510,8510,8510,205
20230801,142900,5122006930,8500,8500,8510,8500,6114
20230801,142800,5070036670,8500,8500,8500,8500,247
20230801,142700,5067937170,8500,8480,8500,8480,1631
20230801,142600,5054096780,8480,8480,8480,8480,564
20230801,142500,5049314060,8480,8490,8490,8480,101
20230801,142400,5048457250,8490,8490,8490,8490,15
20230801,142300,5048329900,8490,8500,8500,8490,151
20230801,142200,5047047580,8490,8490,8490,8490,20
20230801,142100,5046877780,8500,8490,8500,8490,641
20230801,142000,5041435550,8490,8480,8490,8480,246
20230801,141900,5039349130,8480,8490,8490,8480,418
20230801,141800,5035804390,8490,8480,8490,8480,270
20230801,141700,5033514290,8490,8480,8490,8480,213
20230801,141600,5031707920,8490,8480,8490,8480,720
20230801,141500,5025598320,8480,8480,8490,8480,249
20230801,141400,5023486370,8480,8490,8490,8480,855
20230801,141300,5016235950,8480,8490,8490,8480,518
20230801,141200,5011839290,8490,8500,8500,8490,51
20230801,141100,5011406290,8500,8500,8500,8500,84
20230801,141000,5010692290,8510,8510,8510,8510,33
20230801,140900,5010411460,8500,8520,8520,8500,278
20230801,140800,5008047990,8520,8500,8520,8500,797
20230801,140700,5001273410,8500,8500,8500,8500,234
20230801,140600,4999284410,8500,8490,8500,8490,265
20230801,140500,4997034490,8490,8480,8490,8480,656
20230801,140400,4991470670,8480,8470,8480,8470,537
20230801,140300,4986922240,8470,8480,8480,8460,546
20230801,140200,4982301040,8480,8470,8490,8470,917
20230801,140100,4974528950,8470,8480,8480,8470,313
20230801,140000,4971877510,8440,8440,8440,8440,50
20230801,135900,4971455510,8480,8480,8480,8480,0
20230801,135800,4971455510,8480,8470,8480,8440,1811
20230801,135700,4956164910,8480,8480,8480,8480,14
20230801,135600,4956046190,8480,8450,8480,8450,245
20230801,135500,4953974950,8450,8440,8450,8440,2
20230801,135400,4953958060,8440,8470,8470,8440,457
20230801,135300,4950094100,8470,8460,8480,8460,400
20230801,135200,4946708120,8470,8480,8480,8460,182
20230801,135100,4945167350,8480,8470,8480,8470,74
20230801,135000,4944540540,8470,8470,8470,8460,801
20230801,134900,4937758170,8470,8440,8470,8440,161
20230801,134800,4936397840,8450,8420,8450,8420,2777
20230801,134700,4912962010,8410,8450,8450,8410,2317
20230801,134600,4893437080,8450,8430,8450,8410,1696
20230801,134500,4879145530,8440,8450,8450,8440,70
20230801,134400,4878554680,8460,8470,8470,8460,276
20230801,134300,4876219040,8470,8470,8470,8420,2135
20230801,134200,4858183580,8450,8460,8460,8450,1069
20230801,134100,4849143490,8470,8470,8470,8470,323
20230801,134000,4846407680,8480,8480,8480,8480,70
20230801,133900,4845814080,8480,8490,8490,8480,138
20230801,133800,4844643360,8470,8470,8470,8470,20
20230801,133700,4844473960,8490,8480,8490,8480,452
20230801,133600,4840640930,8480,8470,8480,8470,600
20230801,133500,4835557930,8470,8480,8480,8470,211
20230801,133400,4833770750,8480,8470,8490,8470,242
20230801,133300,4831718860,8480,8480,8480,8480,248
20230801,133200,4829615820,8470,8480,8480,8470,117
20230801,133100,4828624500,8480,8480,8480,8480,13
20230801,133000,4828514260,8470,8470,8470,8470,1
20230801,132900,4828505790,8480,8460,8490,8460,108
20230801,132800,4827590020,8460,8470,8470,8460,661
20230801,132700,4821995600,8460,8500,8500,8460,555
20230801,132600,4817278420,8500,8460,8500,8460,294
20230801,132500,4814790710,8460,8480,8480,8450,3415
20230801,132400,4785902390,8500,8530,8530,8480,3100
20230801,132300,4759571550,8530,8540,8540,8510,204
20230801,132200,4757834870,8540,8520,8540,8510,518
20230801,132100,4753413110,8540,8530,8540,8500,592
20230801,132000,4748370020,8540,8540,8550,8540,554
20230801,131900,4743638430,8540,8550,8550,8540,2496
20230801,131800,4722322390,8550,8530,8550,8530,668
20230801,131700,4716616940,8540,8530,8540,8520,1563
20230801,131600,4703299800,8530,8540,8540,8530,402
20230801,131500,4699870730,8540,8530,8540,8530,85
20230801,131400,4699144910,8530,8540,8540,8530,647
20230801,131300,4693624980,8530,8540,8540,8530,897
20230801,131200,4685969690,8530,8530,8540,8530,276
20230801,131100,4683615080,8540,8540,8540,8540,26
20230801,131000,4683393040,8540,8540,8540,8540,1814
20230801,130900,4667901480,8530,8530,8540,8530,374
20230801,130800,4664711200,8530,8530,8530,8530,570
20230801,130700,4659849100,8530,8510,8530,8510,1522
20230801,130600,4646885850,8510,8510,8520,8510,395
20230801,130500,4643523960,8520,8510,8520,8510,585
20230801,130400,4638543920,8500,8520,8520,8500,685
20230801,130300,4632714870,8520,8510,8520,8510,392
20230801,130200,4629375050,8510,8510,8530,8510,627
20230801,130100,4624035270,8510,8460,8510,8460,8972
20230801,130000,4547819190,8470,8460,8470,8450,1748
20230801,125900,4533038700,8460,8460,8460,8450,2127
20230801,125800,4515054800,8460,8460,8470,8460,91
20230801,125700,4514284550,8460,8460,8460,8460,18
20230801,125600,4514132270,8470,8460,8470,8460,1292
20230801,125500,4503193510,8460,8450,8460,8450,374
20230801,125400,4500032840,8450,8440,8450,8440,1152
20230801,125300,4490307990,8440,8430,8440,8430,138
20230801,125200,4489144350,8420,8420,8420,8420,1
20230801,125100,4489135930,8440,8450,8450,8430,1650
20230801,125000,4475222860,8450,8430,8450,8430,279
20230801,124900,4472865470,8430,8430,8430,8430,682
20230801,124800,4467116210,8430,8430,8430,8430,34
20230801,124700,4466829590,8420,8420,8420,8420,8
20230801,124600,4466762230,8420,8430,8430,8420,116
20230801,124500,4465784360,8420,8430,8430,8420,872
20230801,124400,4458441670,8430,8430,8430,8430,54
20230801,124300,4457986450,8430,8420,8440,8420,342
20230801,124200,4455105670,8420,8430,8430,8420,12
20230801,124100,4455004520,8430,8440,8440,8420,619
20230801,124000,4449791430,8420,8450,8450,8420,2278
20230801,123900,4430563700,8450,8440,8450,8430,453
20230801,123800,4426739160,8440,8440,8440,8440,126
20230801,123700,4425675720,8440,8470,8470,8440,796
20230801,123600,4418949580,8470,8480,8480,8470,37
20230801,123500,4418635860,8480,8480,8480,8480,53
20230801,123400,4418186420,8470,8450,8480,8450,310
20230801,123300,4415561490,8480,8480,8480,8470,118
20230801,123200,4414561580,8480,8480,8480,8480,108
20230801,123100,4413645740,8490,8470,8490,8450,1048
20230801,123000,4404767990,8450,8460,8460,8450,8
20230801,122900,4404700380,8450,8480,8490,8450,856
20230801,122800,4397461460,8490,8460,8490,8460,1749
20230801,122700,4382620700,8460,8460,8480,8460,3439
20230801,122600,4353492540,8460,8470,8470,8460,247
20230801,122500,4351402450,8460,8440,8460,8440,1137
20230801,122400,4341792680,8440,8430,8440,8430,523
20230801,122300,4337383760,8430,8440,8440,8430,521
20230801,122200,4332991680,8440,8440,8440,8440,192
20230801,122100,4331371200,8440,8440,8450,8440,104
20230801,122000,4330493110,8440,8440,8440,8440,28
20230801,121900,4330256790,8440,8460,8460,8440,398
20230801,121800,4326894500,8450,8450,8450,8450,165
20230801,121700,4325500250,8430,8440,8450,8430,72
20230801,121600,4324892630,8440,8450,8450,8440,339
20230801,121500,4322030610,8460,8460,8460,8450,112
20230801,121400,4321083790,8470,8470,8470,8450,405
20230801,121300,4317655160,8470,8490,8490,8470,1423
20230801,121200,4305598140,8490,8480,8490,8470,532
20230801,121100,4301082630,8490,8480,8490,8470,1427
20230801,121000,4288981970,8470,8470,8470,8460,2104
20230801,120900,4271170170,8470,8450,8470,8450,675
20230801,120800,4265459170,8460,8460,8460,8460,59
20230801,120700,4264960030,8460,8470,8480,8460,52
20230801,120600,4264519310,8470,8460,8470,8460,568
20230801,120500,4259708410,8460,8460,8460,8460,328
20230801,120400,4256933530,8460,8460,8460,8460,33
20230801,120300,4256654350,8460,8450,8460,8450,525
20230801,120200,4252217860,8460,8460,8460,8460,457
20230801,120100,4248351640,8460,8450,8460,8450,3705
20230801,120000,4217023660,8450,8420,8450,8420,2890
20230801,115900,4192640090,8420,8410,8420,8410,453
20230801,115800,4188829880,8410,8410,8410,8410,19
20230801,115700,4188670090,8410,8420,8420,8410,254
20230801,115600,4186533550,8420,8410,8420,8410,817
20230801,115500,4179654840,8410,8380,8410,8380,919
20230801,115400,4171928020,8390,8390,8390,8380,202
20230801,115300,4170233250,8410,8410,8410,8410,77
20230801,115200,4169585680,8390,8410,8410,8390,55
20230801,115100,4169123570,8400,8410,8410,8400,4738
20230801,115000,4129324350,8400,8400,8410,8400,243
20230801,114900,4127282820,8410,8410,8410,8410,6
20230801,114800,4127232360,8400,8410,8410,8400,807
20230801,114700,4120452550,8410,8400,8410,8400,645
20230801,114600,4115034080,8400,8400,8400,8400,0
20230801,114500,4115034080,8400,8390,8400,8380,631
20230801,114400,4109743260,8380,8380,8380,8380,0
20230801,114300,4109743260,8380,8410,8410,8380,105
20230801,114200,4108862310,8410,8370,8410,8370,252
20230801,114100,4106751750,8370,8380,8380,8370,102
20230801,114000,4105897050,8380,8420,8430,8380,4009
20230801,113900,4072154360,8410,8360,8410,8360,6879
20230801,113800,4014418330,8360,8360,8370,8360,199
20230801,113700,4012754360,8360,8350,8360,8350,1432
20230801,113600,4000796160,8340,8350,8350,8340,488
20230801,113500,3996725240,8340,8340,8340,8330,1073
20230801,113400,3987780430,8350,8350,8350,8350,0
20230801,113300,3987780430,8350,8350,8350,8340,3342
20230801,113200,3959878840,8340,8340,8350,8340,6175
20230801,113100,3908374500,8330,8330,8330,8330,58
20230801,113000,3907891360,8330,8330,8330,8330,1567
20230801,112900,3894838250,8330,8320,8330,8320,35
20230801,112800,3894546950,8330,8320,8330,8320,310
20230801,112700,3891967140,8320,8310,8320,8310,529
20230801,112600,3887567970,8310,8300,8310,8290,460
20230801,112500,3883748990,8300,8300,8300,8300,169
20230801,112400,3882346290,8300,8300,8300,8300,492
20230801,112300,3878262690,8300,8300,8300,8300,137
20230801,112200,3877125590,8290,8300,8300,8290,78
20230801,112100,3876478950,8300,8300,8310,8300,112
20230801,112000,3875548870,8310,8300,8310,8300,641
20230801,111900,3870222680,8320,8310,8320,8310,249
20230801,111800,3868153060,8310,8310,8310,8280,2822
20230801,111700,3844770510,8310,8300,8310,8300,789
20230801,111600,3838216370,8310,8300,8320,8290,2847
20230801,111500,3814581770,8310,8310,8310,8300,930
20230801,111400,3806855840,8310,8310,8310,8310,119
20230801,111300,3805866950,8310,8300,8310,8300,282
20230801,111200,3803525540,8310,8310,8310,8300,219
20230801,111100,3801707650,8310,8340,8340,8310,910
20230801,111000,3794139870,8310,8310,8310,8310,50
20230801,110900,3793724370,8310,8330,8330,8300,2474
20230801,110800,3773160320,8330,8320,8330,8320,1148
20230801,110700,3763603480,8320,8320,8320,8320,68
20230801,110600,3763037720,8330,8340,8340,8330,1235
20230801,110500,3752742320,8340,8340,8340,8340,642
20230801,110400,3747388040,8320,8330,8340,8320,319
20230801,110300,3744733260,8330,8330,8330,8330,711
20230801,110200,3738810630,8330,8330,8330,8330,14
20230801,110100,3738694010,8330,8320,8330,8320,45
20230801,110000,3738319230,8320,8330,8330,8320,1055
20230801,105900,3729537080,8330,8340,8340,8330,205
20230801,105800,3727829030,8340,8340,8340,8340,14
20230801,105700,3727712270,8350,8350,8350,8350,10
20230801,105600,3727628770,8350,8340,8350,8310,2637
20230801,105500,3705667510,8330,8330,8330,8330,116
20230801,105400,3704701230,8340,8340,8340,8340,342
20230801,105300,3701848950,8340,8350,8350,8340,726
20230801,105200,3695788260,8350,8360,8360,8350,348
20230801,105100,3692882130,8350,8380,8380,8350,1595
20230801,105000,3679556610,8370,8370,8370,8370,565
20230801,104900,3674827560,8370,8350,8370,8350,1513
20230801,104800,3662180520,8350,8350,8360,8330,2473
20230801,104700,3641519580,8360,8350,8370,8350,2347
20230801,104600,3621892670,8350,8350,8350,8350,81
20230801,104500,3621216320,8350,8360,8360,8340,1307
20230801,104400,3610299210,8360,8320,8360,8320,2065
20230801,104300,3593075770,8330,8370,8370,8330,3148
20230801,104200,3566805290,8370,8360,8370,8360,1374
20230801,104100,3555305920,8370,8360,8370,8360,1121
20230801,104000,3545932370,8350,8340,8360,8340,1648
20230801,103900,3532172570,8350,8350,8350,8340,799
20230801,103800,3525503970,8330,8340,8350,8330,940
20230801,103700,3517668450,8330,8320,8330,8320,250
20230801,103600,3515586250,8320,8340,8340,8320,3357
20230801,103500,3487650780,8350,8360,8360,8350,568
20230801,103400,3482907650,8350,8320,8350,8320,2962
20230801,103300,3458183830,8310,8320,8320,8310,1700
20230801,103200,3444040330,8320,8340,8350,8320,862
20230801,103100,3436858440,8340,8330,8340,8320,1175
20230801,103000,3427076790,8320,8340,8340,8320,2465
20230801,102900,3406548830,8360,8350,8360,8340,1639
20230801,102800,3392867790,8350,8320,8350,8320,1263
20230801,102700,3382343470,8320,8320,8320,8310,1235
20230801,102600,3372075430,8320,8310,8320,8300,809
20230801,102500,3365351900,8310,8320,8320,8300,1961
20230801,102400,3349058170,8310,8310,8320,8300,1993
20230801,102300,3332508040,8310,8330,8330,8310,929
20230801,102200,3324773730,8330,8310,8340,8290,5505
20230801,102100,3279061950,8310,8330,8330,8310,850
20230801,102000,3271996940,8330,8320,8340,8310,1613
20230801,101900,3258565530,8310,8280,8310,8270,3764
20230801,101800,3227369830,8280,8240,8280,8240,6846
20230801,101700,3170835680,8240,8210,8250,8180,3701
20230801,101600,3140376350,8190,8210,8240,8190,4917
20230801,101500,3099965160,8210,8180,8210,8100,19285
20230801,101400,2943052800,8180,8240,8260,8110,25788
20230801,101300,2732284600,8290,8230,8290,8200,9506
20230801,101200,2653877150,8230,8210,8230,8210,2451
20230801,101100,2633734100,8190,8260,8260,8150,20974
20230801,101000,2462069640,8230,8260,8270,8190,12717
20230801,100900,2357502780,8260,8260,8270,8200,21267
20230801,100800,2182552070,8260,8300,8320,8250,5856
20230801,100700,2134009920,8300,8280,8300,8240,4898
20230801,100600,2093501600,8280,8330,8330,8240,15661
20230801,100500,1964098610,8330,8350,8350,8260,6751
20230801,100400,1908090150,8350,8350,8350,8310,2818
20230801,100300,1884639900,8350,8320,8350,8310,3830
20230801,100200,1852717080,8320,8320,8330,8320,1225
20230801,100100,1842524940,8320,8320,8340,8250,20432
20230801,100000,1673592670,8320,8380,8380,8300,10482
20230801,095900,1586506580,8400,8410,8410,8300,9013
20230801,095800,1511418670,8410,8400,8420,8400,1448
20230801,095700,1499239790,8410,8410,8410,8400,136
20230801,095600,1498096220,8380,8350,8420,8350,5459
20230801,095500,1452383220,8340,8420,8420,8340,6911
20230801,095400,1394597390,8420,8430,8430,8390,1598
20230801,095300,1381161540,8420,8420,8420,8410,642
20230801,095200,1375757900,8410,8410,8410,8410,244
20230801,095100,1373705860,8410,8350,8410,8350,3231
20230801,095000,1346603190,8370,8420,8420,8300,11173
20230801,094900,1253369990,8420,8380,8420,8320,12550
20230801,094800,1148089740,8380,8460,8460,8300,16070
20230801,094700,1013322590,8460,8480,8490,8460,316
20230801,094600,1010645610,8480,8490,8500,8480,236
20230801,094500,1008642510,8500,8490,8500,8490,264
20230801,094400,1006401000,8490,8510,8510,8490,224
20230801,094300,1004498380,8500,8510,8520,8500,851
20230801,094200,997259480,8500,8480,8500,8480,1237
20230801,094100,986762560,8460,8480,8490,8430,6769
20230801,094000,929492470,8480,8510,8510,8480,487
20230801,093900,925355510,8500,8480,8510,8480,1583
20230801,093800,911921670,8480,8540,8540,8480,13879
20230801,093700,793947620,8540,8570,8580,8540,2449
20230801,093600,772969520,8520,8550,8590,8510,1920
20230801,093500,756602750,8560,8520,8580,8520,984
20230801,093400,748195910,8520,8520,8520,8510,231
20230801,093300,746229380,8510,8520,8520,8510,1616
20230801,093200,732473190,8520,8540,8540,8520,1318
20230801,093100,721238080,8540,8540,8540,8520,1765
20230801,093000,706185630,8540,8530,8550,8530,165
20230801,092900,704776380,8530,8550,8550,8510,4718
20230801,092800,664575040,8550,8580,8590,8550,2457
20230801,092700,643548440,8580,8590,8600,8580,626
20230801,092600,638173810,8600,8610,8610,8600,570
20230801,092500,633269760,8610,8620,8620,8610,1135
20230801,092400,623491260,8620,8620,8630,8620,376
20230801,092300,620249800,8630,8600,8650,8600,2713
20230801,092200,596852260,8550,8620,8620,8550,2977
20230801,092100,571353870,8620,8620,8620,8560,3362
20230801,092000,542515010,8600,8590,8600,8580,1608
20230801,091900,528709030,8580,8650,8670,8570,7106
20230801,091800,467426650,8660,8680,8680,8650,578
20230801,091700,462424330,8660,8670,8680,8660,3978
20230801,091600,427939560,8670,8710,8710,8670,11688
20230801,091500,326370300,8710,8720,8720,8700,2177
20230801,091400,307410240,8740,8730,8740,8710,1455
20230801,091300,294715480,8740,8730,8760,8730,729
20230801,091200,288343830,8730,8700,8730,8700,4530
20230801,091100,248821530,8690,8690,8700,8680,2473
20230801,091000,227335240,8680,8750,8750,8680,1168
20230801,090900,217151640,8730,8750,8750,8720,2529
20230801,090800,195042880,8750,8770,8780,8750,3254
20230801,090700,166547370,8790,8680,8800,8680,4059
20230801,090600,131113220,8670,8640,8670,8640,2417
20230801,090500,110186300,8640,8640,8640,8620,512
20230801,090400,105765840,8610,8650,8660,8610,8352
20230801,090300,33625330,8660,8650,8660,8640,1417
20230801,090200,21371080,8650,8640,8650,8630,446
20230801,090100,17517950,8640,8630,8640,8630,319
20230801,090000,14763020,8630,8600,8630,8590,1716