KissMeData/208370/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,201600,52955572480,9360,9360,9360,9360,1250
20230801,201500,52955572480,9360,9360,9360,9360,0
20230801,201400,52955572480,9360,9360,9360,9360,0
20230801,201300,52955572480,9360,9360,9360,9360,0
20230801,201200,52955572480,9360,9360,9360,9360,0
20230801,201100,52955572480,9360,9360,9360,9360,0
20230801,201000,52955572480,9360,9360,9360,9360,0
20230801,200900,52955572480,9360,9360,9360,9360,0
20230801,200800,52955572480,9360,9360,9360,9360,0
20230801,200700,52955572480,9360,9360,9360,9360,0
20230801,200600,52955572480,9360,9360,9360,9360,0
20230801,200500,52955572480,9360,9360,9360,9360,0
20230801,200400,52955572480,9360,9360,9360,9360,0
20230801,200300,52955572480,9360,9360,9360,9360,0
20230801,200200,52955572480,9360,9360,9360,9360,0
20230801,200100,52955572480,9360,9360,9360,9360,0
20230801,200000,52955572480,9360,9360,9360,9360,0
20230801,195900,52955572480,9360,9360,9360,9360,0
20230801,195800,52955572480,9360,9360,9360,9360,0
20230801,195700,52955572480,9360,9360,9360,9360,0
20230801,195600,52955572480,9360,9360,9360,9360,0
20230801,195500,52955572480,9360,9360,9360,9360,0
20230801,195400,52955572480,9360,9360,9360,9360,0
20230801,195300,52955572480,9360,9360,9360,9360,0
20230801,195200,52955572480,9360,9360,9360,9360,0
20230801,195100,52955572480,9360,9360,9360,9360,0
20230801,195000,52955572480,9360,9360,9360,9360,0
20230801,194900,52955572480,9360,9360,9360,9360,0
20230801,194800,52955572480,9360,9360,9360,9360,0
20230801,194700,52955572480,9360,9360,9360,9360,0
20230801,194600,52955572480,9360,9360,9360,9360,1250
20230801,194500,52955572480,9360,9360,9360,9360,0
20230801,194400,52955572480,9360,9360,9360,9360,0
20230801,194300,52955572480,9360,9360,9360,9360,0
20230801,194200,52955572480,9360,9360,9360,9360,0
20230801,194100,52955572480,9360,9360,9360,9360,0
20230801,194000,52955572480,9360,9360,9360,9360,0
20230801,193900,52955572480,9360,9360,9360,9360,0
20230801,193800,52955572480,9360,9360,9360,9360,0
20230801,193700,52955572480,9360,9360,9360,9360,0
20230801,193600,52955572480,9360,9360,9360,9360,0
20230801,193500,52955572480,9360,9360,9360,9360,0
20230801,193400,52955572480,9360,9360,9360,9360,0
20230801,193300,52955572480,9360,9360,9360,9360,0
20230801,193200,52955572480,9360,9360,9360,9360,0
20230801,193100,52955572480,9360,9360,9360,9360,0
20230801,193000,52955572480,9360,9360,9360,9360,0
20230801,192900,52955572480,9360,9360,9360,9360,0
20230801,192800,52955572480,9360,9360,9360,9360,0
20230801,192700,52955572480,9360,9360,9360,9360,0
20230801,192600,52955572480,9360,9360,9360,9360,0
20230801,192500,52955572480,9360,9360,9360,9360,0
20230801,192400,52955572480,9360,9360,9360,9360,0
20230801,192300,52955572480,9360,9360,9360,9360,0
20230801,192200,52955572480,9360,9360,9360,9360,0
20230801,192100,52955572480,9360,9360,9360,9360,0
20230801,192000,52955572480,9360,9360,9360,9360,0
20230801,191900,52955572480,9360,9360,9360,9360,0
20230801,191800,52955572480,9360,9360,9360,9360,0
20230801,191700,52955572480,9360,9360,9360,9360,0
20230801,191600,52955572480,9360,9360,9360,9360,1250
20230801,191500,52955572480,9360,9360,9360,9360,0
20230801,191400,52955572480,9360,9360,9360,9360,0
20230801,191300,52955572480,9360,9360,9360,9360,0
20230801,191200,52955572480,9360,9360,9360,9360,0
20230801,191100,52955572480,9360,9360,9360,9360,0
20230801,191000,52955572480,9360,9360,9360,9360,0
20230801,190900,52955572480,9360,9360,9360,9360,0
20230801,190800,52955572480,9360,9360,9360,9360,0
20230801,190700,52955572480,9360,9360,9360,9360,0
20230801,190600,52955572480,9360,9360,9360,9360,0
20230801,190500,52955572480,9360,9360,9360,9360,0
20230801,190400,52955572480,9360,9360,9360,9360,0
20230801,190300,52955572480,9360,9360,9360,9360,0
20230801,190200,52955572480,9360,9360,9360,9360,0
20230801,190100,52955572480,9360,9360,9360,9360,0
20230801,190000,52955572480,9360,9360,9360,9360,0
20230801,185900,52955572480,9360,9360,9360,9360,0
20230801,185800,52955572480,9360,9360,9360,9360,0
20230801,185700,52955572480,9360,9360,9360,9360,0
20230801,185600,52955572480,9360,9360,9360,9360,0
20230801,185500,52955572480,9360,9360,9360,9360,0
20230801,185400,52955572480,9360,9360,9360,9360,0
20230801,185300,52955572480,9360,9360,9360,9360,0
20230801,185200,52955572480,9360,9360,9360,9360,0
20230801,185100,52955572480,9360,9360,9360,9360,0
20230801,185000,52955572480,9360,9360,9360,9360,0
20230801,184900,52955572480,9360,9360,9360,9360,0
20230801,184800,52955572480,9360,9360,9360,9360,0
20230801,184700,52955572480,9360,9360,9360,9360,0
20230801,184600,52955572480,9360,9360,9360,9360,1250
20230801,184500,52955572480,9360,9360,9360,9360,0
20230801,184400,52955572480,9360,9360,9360,9360,0
20230801,184300,52955572480,9360,9360,9360,9360,0
20230801,184200,52955572480,9360,9360,9360,9360,0
20230801,184100,52955572480,9360,9360,9360,9360,0
20230801,184000,52955572480,9360,9360,9360,9360,0
20230801,183900,52955572480,9360,9360,9360,9360,0
20230801,183800,52955572480,9360,9360,9360,9360,0
20230801,183700,52955572480,9360,9360,9360,9360,0
20230801,183600,52955572480,9360,9360,9360,9360,0
20230801,183500,52955572480,9360,9360,9360,9360,0
20230801,183400,52955572480,9360,9360,9360,9360,0
20230801,183300,52955572480,9360,9360,9360,9360,0
20230801,183200,52955572480,9360,9360,9360,9360,0
20230801,183100,52955572480,9360,9360,9360,9360,0
20230801,183000,52955572480,9360,9360,9360,9360,0
20230801,182900,52955572480,9360,9360,9360,9360,0
20230801,182800,52955572480,9360,9360,9360,9360,0
20230801,182700,52955572480,9360,9360,9360,9360,0
20230801,182600,52955572480,9360,9360,9360,9360,0
20230801,182500,52955572480,9360,9360,9360,9360,0
20230801,182400,52955572480,9360,9360,9360,9360,0
20230801,182300,52955572480,9360,9360,9360,9360,0
20230801,182200,52955572480,9360,9360,9360,9360,0
20230801,182100,52955572480,9360,9360,9360,9360,0
20230801,182000,52955572480,9360,9360,9360,9360,0
20230801,181900,52955572480,9360,9360,9360,9360,0
20230801,181800,52955572480,9360,9360,9360,9360,0
20230801,181700,52955572480,9360,9360,9360,9360,0
20230801,181600,52955572480,9360,9360,9360,9360,1250
20230801,181500,52955572480,9360,9360,9360,9360,0
20230801,181400,52955572480,9360,9360,9360,9360,0
20230801,181300,52955572480,9360,9360,9360,9360,0
20230801,181200,52955572480,9360,9360,9360,9360,0
20230801,181100,52955572480,9360,9360,9360,9360,0
20230801,181000,52955572480,9360,9360,9360,9360,0
20230801,180900,52955572480,9360,9360,9360,9360,0
20230801,180800,52955572480,9360,9360,9360,9360,0
20230801,180700,52955572480,9360,9360,9360,9360,0
20230801,180600,52955572480,9360,9360,9360,9360,0
20230801,180500,52955572480,9360,9360,9360,9360,0
20230801,180400,52955572480,9360,9360,9360,9360,0
20230801,180300,52955572480,9360,9360,9360,9360,0
20230801,180200,52955572480,9360,9360,9360,9360,0
20230801,180100,52955572480,9360,9360,9360,9360,0
20230801,180000,52955572480,9360,9360,9360,9360,0
20230801,175900,52955572480,9360,9360,9360,9360,0
20230801,175800,52955572480,9360,9360,9360,9360,0
20230801,175700,52955572480,9360,9360,9360,9360,0
20230801,175600,52955572480,9360,9360,9360,9360,0
20230801,175500,52955572480,9360,9360,9360,9360,0
20230801,175400,52955572480,9360,9360,9360,9360,0
20230801,175300,52955572480,9360,9360,9360,9360,0
20230801,175200,52955572480,9360,9360,9360,9360,0
20230801,175100,52955572480,9360,9360,9360,9360,0
20230801,175000,52955572480,9360,9360,9360,9360,0
20230801,174900,52955572480,9360,9360,9360,9360,0
20230801,174800,52955572480,9360,9360,9360,9360,0
20230801,174700,52955572480,9360,9360,9360,9360,0
20230801,174600,52955572480,9360,9360,9360,9360,1250
20230801,174500,52955572480,9360,9360,9360,9360,0
20230801,174400,52955572480,9360,9360,9360,9360,0
20230801,174300,52955572480,9360,9360,9360,9360,0
20230801,174200,52955572480,9360,9360,9360,9360,0
20230801,174100,52955572480,9360,9360,9360,9360,0
20230801,174000,52955572480,9360,9360,9360,9360,0
20230801,173900,52955572480,9360,9360,9360,9360,0
20230801,173800,52955572480,9360,9360,9360,9360,0
20230801,173700,52955572480,9360,9360,9360,9360,0
20230801,173600,52955572480,9360,9360,9360,9360,0
20230801,173500,52955572480,9360,9360,9360,9360,0
20230801,173400,52955572480,9360,9360,9360,9360,0
20230801,173300,52955572480,9360,9360,9360,9360,0
20230801,173200,52955572480,9360,9360,9360,9360,0
20230801,173100,52955572480,9360,9360,9360,9360,0
20230801,173000,52955572480,9360,9360,9360,9360,0
20230801,172900,52955572480,9360,9360,9360,9360,0
20230801,172800,52955572480,9360,9360,9360,9360,0
20230801,172700,52955572480,9360,9360,9360,9360,0
20230801,172600,52955572480,9360,9360,9360,9360,0
20230801,172500,52955572480,9360,9360,9360,9360,0
20230801,172400,52955572480,9360,9360,9360,9360,0
20230801,172300,52955572480,9360,9360,9360,9360,0
20230801,172200,52955572480,9360,9360,9360,9360,0
20230801,172100,52955572480,9360,9360,9360,9360,0
20230801,172000,52955572480,9360,9360,9360,9360,0
20230801,171900,52955572480,9360,9360,9360,9360,0
20230801,171800,52955572480,9360,9360,9360,9360,0
20230801,171700,52955572480,9360,9360,9360,9360,0
20230801,171600,52955572480,9360,9360,9360,9360,1250
20230801,171500,52955572480,9360,9360,9360,9360,0
20230801,171400,52955572480,9360,9360,9360,9360,0
20230801,171300,52955572480,9360,9360,9360,9360,0
20230801,171200,52955572480,9360,9360,9360,9360,0
20230801,171100,52955572480,9360,9360,9360,9360,0
20230801,171000,52955572480,9360,9360,9360,9360,0
20230801,170900,52955572480,9360,9360,9360,9360,0
20230801,170800,52955572480,9360,9360,9360,9360,0
20230801,170700,52955572480,9360,9360,9360,9360,0
20230801,170600,52955572480,9360,9360,9360,9360,0
20230801,170500,52955572480,9360,9360,9360,9360,0
20230801,170400,52955572480,9360,9360,9360,9360,0
20230801,170300,52955572480,9360,9360,9360,9360,0
20230801,170200,52955572480,9360,9360,9360,9360,0
20230801,170100,52955572480,9360,9360,9360,9360,0
20230801,170000,52955572480,9360,9360,9360,9360,0
20230801,165900,52955572480,9360,9360,9360,9360,0
20230801,165800,52955572480,9360,9360,9360,9360,0
20230801,165700,52955572480,9360,9360,9360,9360,0
20230801,165600,52955572480,9360,9360,9360,9360,0
20230801,165500,52955572480,9360,9360,9360,9360,0
20230801,165400,52955572480,9360,9360,9360,9360,0
20230801,165300,52955572480,9360,9360,9360,9360,0
20230801,165200,52955572480,9360,9360,9360,9360,0
20230801,165100,52955572480,9360,9360,9360,9360,0
20230801,165000,52955572480,9360,9360,9360,9360,0
20230801,164900,52955572480,9360,9360,9360,9360,0
20230801,164800,52955572480,9360,9360,9360,9360,0
20230801,164700,52955572480,9360,9360,9360,9360,0
20230801,164600,52955572480,9360,9360,9360,9360,1250
20230801,164500,52955572480,9360,9360,9360,9360,0
20230801,164400,52955572480,9360,9360,9360,9360,0
20230801,164300,52955572480,9360,9360,9360,9360,0
20230801,164200,52955572480,9360,9360,9360,9360,0
20230801,164100,52955572480,9360,9360,9360,9360,0
20230801,164000,52955572480,9360,9360,9360,9360,0
20230801,163900,52955572480,9360,9360,9360,9360,0
20230801,163800,52955572480,9360,9360,9360,9360,0
20230801,163700,52955572480,9360,9360,9360,9360,0
20230801,163600,52955572480,9360,9360,9360,9360,0
20230801,163500,52955572480,9360,9360,9360,9360,0
20230801,163400,52955572480,9360,9360,9360,9360,0
20230801,163300,52955572480,9360,9360,9360,9360,0
20230801,163200,52955572480,9360,9360,9360,9360,0
20230801,163100,52955572480,9360,9360,9360,9360,0
20230801,163000,52955572480,9360,9360,9360,9360,0
20230801,162900,52955572480,9360,9360,9360,9360,0
20230801,162800,52955572480,9360,9360,9360,9360,0
20230801,162700,52955572480,9360,9360,9360,9360,0
20230801,162600,52955572480,9360,9360,9360,9360,0
20230801,162500,52955572480,9360,9360,9360,9360,0
20230801,162400,52955572480,9360,9360,9360,9360,0
20230801,162300,52955572480,9360,9360,9360,9360,0
20230801,162200,52955572480,9360,9360,9360,9360,0
20230801,162100,52955572480,9360,9360,9360,9360,0
20230801,162000,52955572480,9360,9360,9360,9360,0
20230801,161900,52955572480,9360,9360,9360,9360,0
20230801,161800,52955572480,9360,9360,9360,9360,0
20230801,161700,52955572480,9360,9360,9360,9360,0
20230801,161600,52955572480,9360,9360,9360,9360,1250
20230801,161500,52955572480,9360,9360,9360,9360,0
20230801,161400,52955572480,9360,9360,9360,9360,0
20230801,161300,52955572480,9360,9360,9360,9360,0
20230801,161200,52955572480,9360,9360,9360,9360,0
20230801,161100,52955572480,9360,9360,9360,9360,0
20230801,161000,52955572480,9360,9360,9360,9360,0
20230801,160900,52955572480,9360,9360,9360,9360,0
20230801,160800,52955572480,9360,9360,9360,9360,0
20230801,160700,52955572480,9360,9360,9360,9360,0
20230801,160600,52955572480,9360,9360,9360,9360,0
20230801,160500,52955572480,9360,9360,9360,9360,0
20230801,160400,52955572480,9360,9360,9360,9360,0
20230801,160300,52955572480,9360,9360,9360,9360,0
20230801,160200,52955572480,9360,9360,9360,9360,0
20230801,160100,52955572480,9360,9360,9360,9360,0
20230801,160000,52955572480,9360,9360,9360,9360,0
20230801,155900,52955572480,9360,9360,9360,9360,0
20230801,155800,52955572480,9360,9360,9360,9360,0
20230801,155700,52955572480,9360,9360,9360,9360,0
20230801,155600,52955572480,9360,9360,9360,9360,0
20230801,155500,52955572480,9360,9360,9360,9360,0
20230801,155400,52955572480,9360,9360,9360,9360,0
20230801,155300,52955572480,9360,9360,9360,9360,0
20230801,155200,52955572480,9360,9360,9360,9360,0
20230801,155100,52955572480,9360,9360,9360,9360,0
20230801,155000,52955572480,9360,9360,9360,9360,0
20230801,154900,52955572480,9360,9360,9360,9360,0
20230801,154800,52955572480,9360,9360,9360,9360,0
20230801,154700,52955572480,9360,9360,9360,9360,0
20230801,154600,52955572480,9360,9360,9360,9360,1250
20230801,154500,52955572480,9360,9360,9360,9360,0
20230801,154400,52955572480,9360,9360,9360,9360,0
20230801,154300,52955572480,9360,9360,9360,9360,0
20230801,154200,52955572480,9360,9360,9360,9360,0
20230801,154100,52955572480,9360,9360,9360,9360,0
20230801,154000,52955572480,9360,9360,9360,9360,0
20230801,153900,52955572480,9360,9360,9360,9360,0
20230801,153800,52955572480,9360,9360,9360,9360,0
20230801,153700,52955572480,9360,9360,9360,9360,0
20230801,153600,52955572480,9360,9360,9360,9360,0
20230801,153500,52955572480,9360,9360,9360,9360,0
20230801,153400,52955572480,9360,9360,9360,9360,0
20230801,153300,52955572480,9360,9360,9360,9360,0
20230801,153200,52955572480,9360,9360,9360,9360,0
20230801,153100,52955572480,9360,9360,9360,9360,0
20230801,153000,52955572480,9360,9360,9360,9360,1250
20230801,152900,52943872480,9360,9360,9360,9360,0
20230801,152800,52943872480,9360,9360,9360,9360,0
20230801,152700,52943872480,9360,9360,9360,9360,0
20230801,152600,52943872480,9360,9360,9360,9360,0
20230801,152500,52943872480,9360,9360,9360,9360,0
20230801,152400,52943872480,9360,9360,9360,9360,0
20230801,152300,52943872480,9360,9360,9360,9360,0
20230801,152200,52943872480,9360,9360,9360,9360,0
20230801,152100,52943872480,9360,9360,9360,9360,0
20230801,152000,52943872480,9360,9360,9360,9360,0
20230801,151900,52943872480,9360,9360,9360,9360,75
20230801,151800,52943170480,9360,9360,9360,9360,338
20230801,151700,52940006800,9360,9360,9360,9360,43
20230801,151600,52939604320,9360,9360,9360,9360,96
20230801,151500,52938705760,9360,9360,9360,9360,109
20230801,151400,52937685520,9360,9360,9360,9360,87
20230801,151300,52936871200,9360,9360,9360,9360,22
20230801,151200,52936665280,9360,9360,9360,9360,10
20230801,151100,52936571680,9360,9360,9360,9360,0
20230801,151000,52936571680,9360,9360,9360,9360,103
20230801,150900,52935607600,9360,9360,9360,9360,5
20230801,150800,52935560800,9360,9360,9360,9360,10
20230801,150700,52935467200,9360,9360,9360,9360,2
20230801,150600,52935448480,9360,9360,9360,9360,15
20230801,150500,52935308080,9360,9360,9360,9360,16
20230801,150400,52935158320,9360,9360,9360,9360,13
20230801,150300,52935036640,9360,9360,9360,9360,66
20230801,150200,52934418880,9360,9360,9360,9360,0
20230801,150100,52934418880,9360,9360,9360,9360,0
20230801,150000,52934418880,9360,9360,9360,9360,18
20230801,145900,52934250400,9360,9360,9360,9360,102
20230801,145800,52933295680,9360,9360,9360,9360,20
20230801,145700,52933108480,9360,9360,9360,9360,120
20230801,145600,52931985280,9360,9360,9360,9360,1653
20230801,145500,52916513200,9360,9360,9360,9360,356
20230801,145400,52913181040,9360,9360,9360,9360,51
20230801,145300,52912703680,9360,9360,9360,9360,431
20230801,145200,52908669520,9360,9360,9360,9360,1
20230801,145100,52908660160,9360,9360,9360,9360,27
20230801,145000,52908407440,9360,9360,9360,9360,63
20230801,144900,52907817760,9360,9360,9360,9360,99
20230801,144800,52906891120,9360,9360,9360,9360,35
20230801,144700,52906563520,9360,9360,9360,9360,107
20230801,144600,52905562000,9360,9360,9360,9360,573
20230801,144500,52900198720,9360,9360,9360,9360,46
20230801,144400,52899768160,9360,9360,9360,9360,1238
20230801,144300,52888180480,9360,9360,9360,9360,732
20230801,144200,52881328960,9360,9360,9360,9360,28
20230801,144100,52881066880,9360,9360,9360,9360,43
20230801,144000,52880664400,9360,9360,9360,9360,22
20230801,143900,52880458480,9360,9360,9360,9360,60
20230801,143800,52879896880,9360,9360,9360,9360,0
20230801,143700,52879896880,9360,9360,9360,9360,710
20230801,143600,52873251280,9360,9360,9360,9360,10
20230801,143500,52873157680,9360,9360,9360,9360,1
20230801,143400,52873148320,9360,9360,9360,9360,150
20230801,143300,52871744320,9360,9360,9360,9360,17
20230801,143200,52871585200,9360,9360,9360,9360,60
20230801,143100,52871023600,9360,9360,9360,9360,30
20230801,143000,52870742800,9360,9360,9360,9360,2
20230801,142900,52870724080,9360,9360,9360,9360,309
20230801,142800,52867831840,9360,9360,9360,9360,29
20230801,142700,52867560400,9360,9360,9360,9360,0
20230801,142600,52867560400,9360,9360,9360,9360,326
20230801,142500,52864509040,9360,9360,9360,9360,2
20230801,142400,52864490320,9360,9360,9360,9360,17
20230801,142300,52864331200,9360,9360,9360,9360,2
20230801,142200,52864312480,9360,9360,9360,9360,13
20230801,142100,52864190800,9360,9360,9360,9360,105
20230801,142000,52863208000,9360,9360,9360,9360,9
20230801,141900,52863123760,9360,9360,9360,9360,2021
20230801,141800,52844207200,9360,9360,9360,9360,0
20230801,141700,52844207200,9360,9360,9360,9360,950
20230801,141600,52835315200,9360,9360,9360,9360,52
20230801,141500,52834828480,9360,9360,9360,9360,0
20230801,141400,52834828480,9360,9360,9360,9360,600
20230801,141300,52829212480,9360,9360,9360,9360,250
20230801,141200,52826872480,9360,9360,9360,9360,1
20230801,141100,52826863120,9360,9360,9360,9360,48
20230801,141000,52826413840,9360,9360,9360,9360,275
20230801,140900,52823839840,9360,9360,9360,9360,320
20230801,140800,52820844640,9360,9360,9360,9360,0
20230801,140700,52820844640,9360,9360,9360,9360,112
20230801,140600,52819796320,9360,9360,9360,9360,1170
20230801,140500,52808845120,9360,9360,9360,9360,30
20230801,140400,52808564320,9360,9360,9360,9360,5
20230801,140300,52808517520,9360,9360,9360,9360,40
20230801,140200,52808143120,9360,9360,9360,9360,113
20230801,140100,52807085440,9360,9360,9360,9360,216
20230801,140000,52805063680,9360,9360,9360,9360,63
20230801,135900,52804474000,9360,9360,9360,9360,271
20230801,135800,52801937440,9360,9360,9360,9360,321
20230801,135700,52798932880,9360,9360,9360,9360,200
20230801,135600,52797060880,9360,9360,9360,9360,3247
20230801,135500,52766668960,9360,9360,9360,9360,0
20230801,135400,52766668960,9360,9360,9360,9360,418
20230801,135300,52762756480,9360,9360,9360,9360,1529
20230801,135200,52748445040,9360,9360,9360,9360,722
20230801,135100,52741687120,9360,9360,9360,9360,95
20230801,135000,52740797920,9360,9360,9360,9360,212
20230801,134900,52738813600,9360,9360,9360,9360,582
20230801,134800,52733366080,9360,9360,9360,9360,2176
20230801,134700,52712998720,9360,9360,9360,9360,6492
20230801,134600,52652233600,9360,9360,9360,9360,6297
20230801,134500,52593293680,9360,9360,9360,9360,903
20230801,134400,52584841600,9360,9360,9360,9360,2017
20230801,134300,52565962480,9360,9360,9360,9360,1270
20230801,134200,52554075280,9360,9360,9360,9360,736
20230801,134100,52547186320,9360,9360,9360,9360,816
20230801,134000,52539548560,9360,9360,9360,9360,243
20230801,133900,52537274080,9360,9360,9360,9360,1246
20230801,133800,52525611520,9360,9360,9360,9360,176
20230801,133700,52523964160,9360,9360,9360,9360,2033
20230801,133600,52504935280,9360,9360,9360,9360,1325
20230801,133500,52492533280,9360,9360,9360,9360,758
20230801,133400,52485438400,9360,9360,9360,9360,2516
20230801,133300,52461888640,9360,9360,9360,9360,2380
20230801,133200,52439611840,9360,9360,9360,9360,284
20230801,133100,52436953600,9360,9360,9360,9360,557
20230801,133000,52431740080,9360,9360,9360,9360,2331
20230801,132900,52409921920,9360,9360,9360,9360,1857
20230801,132800,52392540400,9360,9360,9360,9360,713
20230801,132700,52385866720,9360,9360,9360,9360,488
20230801,132600,52381299040,9360,9360,9360,9360,1334
20230801,132500,52368812800,9360,9360,9360,9360,194
20230801,132400,52366996960,9360,9360,9360,9360,401
20230801,132300,52363243600,9360,9360,9360,9360,243
20230801,132200,52360969120,9360,9360,9360,9360,256
20230801,132100,52358572960,9360,9360,9360,9360,56
20230801,132000,52358048800,9360,9360,9360,9360,152
20230801,131900,52356626080,9360,9360,9360,9360,146
20230801,131800,52355259520,9360,9360,9360,9360,10
20230801,131700,52355165920,9360,9360,9360,9360,220
20230801,131600,52353106720,9360,9360,9360,9360,1301
20230801,131500,52340929360,9360,9360,9360,9360,65
20230801,131400,52340320960,9360,9360,9360,9360,1788
20230801,131300,52323585280,9360,9360,9360,9360,10
20230801,131200,52323491680,9360,9360,9360,9360,2154
20230801,131100,52303330240,9360,9360,9360,9360,260
20230801,131000,52300896640,9360,9360,9360,9360,250
20230801,130900,52298556640,9360,9360,9360,9360,354
20230801,130800,52295243200,9360,9360,9360,9360,66
20230801,130700,52294625440,9360,9360,9360,9360,191
20230801,130600,52292837680,9360,9360,9360,9360,0
20230801,130500,52292837680,9360,9360,9360,9360,44
20230801,130400,52292425840,9360,9360,9360,9360,417
20230801,130300,52288522720,9360,9360,9360,9360,68
20230801,130200,52287886240,9360,9360,9360,9360,425
20230801,130100,52283908240,9360,9360,9360,9360,234
20230801,130000,52281718000,9360,9360,9360,9360,2990
20230801,125900,52253731600,9360,9360,9360,9360,3424
20230801,125800,52221682960,9360,9360,9360,9360,132
20230801,125700,52220447440,9360,9360,9360,9360,2084
20230801,125600,52200941200,9360,9360,9360,9360,200
20230801,125500,52199069200,9360,9360,9360,9360,13
20230801,125400,52198947520,9360,9360,9360,9360,42
20230801,125300,52198554400,9360,9360,9360,9360,37
20230801,125200,52198208080,9360,9360,9360,9360,73
20230801,125100,52197524800,9360,9360,9360,9360,369
20230801,125000,52194070960,9360,9360,9360,9360,63
20230801,124900,52193481280,9360,9360,9360,9360,1
20230801,124800,52193471920,9360,9360,9360,9360,246
20230801,124700,52191169360,9360,9360,9360,9360,701
20230801,124600,52184608000,9360,9360,9360,9360,435
20230801,124500,52180536400,9360,9360,9360,9360,416
20230801,124400,52176642640,9360,9360,9360,9360,52
20230801,124300,52176155920,9360,9360,9360,9360,7
20230801,124200,52176090400,9360,9360,9360,9360,2650
20230801,124100,52151286400,9360,9360,9360,9360,27
20230801,124000,52151033680,9360,9360,9360,9360,210
20230801,123900,52149068080,9360,9360,9360,9360,10
20230801,123800,52148974480,9360,9360,9360,9360,424
20230801,123700,52145005840,9360,9360,9360,9360,203
20230801,123600,52143105760,9360,9360,9360,9360,1403
20230801,123500,52129973680,9360,9360,9360,9360,84
20230801,123400,52129187440,9360,9360,9360,9360,0
20230801,123300,52129187440,9360,9360,9360,9360,2012
20230801,123200,52110355120,9360,9360,9360,9360,397
20230801,123100,52106639200,9360,9360,9360,9360,1551
20230801,123000,52092121840,9360,9360,9360,9360,106
20230801,122900,52091129680,9360,9360,9360,9360,2
20230801,122800,52091110960,9360,9360,9360,9360,69
20230801,122700,52090465120,9360,9360,9360,9360,0
20230801,122600,52090465120,9360,9360,9360,9360,115
20230801,122500,52089388720,9360,9360,9360,9360,577
20230801,122400,52083988000,9360,9360,9360,9360,1011
20230801,122300,52074525040,9360,9360,9360,9360,257
20230801,122200,52072119520,9360,9360,9360,9360,1151
20230801,122100,52061346160,9360,9360,9360,9360,17
20230801,122000,52061187040,9360,9360,9360,9360,419
20230801,121900,52057265200,9360,9360,9360,9360,23
20230801,121800,52057049920,9360,9360,9360,9360,1058
20230801,121700,52047147040,9360,9360,9360,9360,22
20230801,121600,52046941120,9360,9360,9360,9360,340
20230801,121500,52043758720,9360,9360,9360,9360,232
20230801,121400,52041587200,9360,9360,9360,9360,252
20230801,121300,52039228480,9360,9360,9360,9360,303
20230801,121200,52036392400,9360,9360,9360,9360,21
20230801,121100,52036195840,9360,9360,9360,9360,21
20230801,121000,52035999280,9360,9360,9360,9360,18
20230801,120900,52035830800,9360,9360,9360,9360,0
20230801,120800,52035830800,9360,9360,9360,9360,337
20230801,120700,52032676480,9360,9360,9360,9360,615
20230801,120600,52026920080,9360,9360,9360,9360,1
20230801,120500,52026910720,9360,9360,9360,9360,266
20230801,120400,52024420960,9360,9360,9360,9360,405
20230801,120300,52020630160,9360,9360,9360,9360,270
20230801,120200,52018102960,9360,9360,9360,9360,6
20230801,120100,52018046800,9360,9360,9360,9360,109
20230801,120000,52017026560,9360,9360,9360,9360,43
20230801,115900,52016624080,9360,9360,9360,9360,1
20230801,115800,52016614720,9360,9360,9360,9360,1
20230801,115700,52016605360,9360,9360,9360,9360,47
20230801,115600,52016165440,9360,9360,9360,9360,92
20230801,115500,52015304320,9360,9360,9360,9360,6
20230801,115400,52015248160,9360,9360,9360,9360,711
20230801,115300,52008593200,9360,9360,9360,9360,31
20230801,115200,52008303040,9360,9360,9360,9360,27
20230801,115100,52008050320,9360,9360,9360,9360,20
20230801,115000,52007863120,9360,9360,9360,9360,182
20230801,114900,52006159600,9360,9360,9360,9360,88
20230801,114800,52005335920,9360,9360,9360,9360,42
20230801,114700,52004942800,9360,9360,9360,9360,41
20230801,114600,52004559040,9360,9360,9360,9360,1
20230801,114500,52004549680,9360,9360,9360,9360,45
20230801,114400,52004128480,9360,9360,9360,9360,1950
20230801,114300,51985876480,9360,9360,9360,9360,61
20230801,114200,51985305520,9360,9360,9360,9360,158
20230801,114100,51983826640,9360,9360,9360,9360,4
20230801,114000,51983789200,9360,9360,9360,9360,488
20230801,113900,51979221520,9360,9360,9360,9360,173
20230801,113800,51977602240,9360,9360,9360,9360,1398
20230801,113700,51964516960,9360,9360,9360,9360,98
20230801,113600,51963599680,9360,9360,9360,9360,57
20230801,113500,51963066160,9360,9360,9360,9360,102
20230801,113400,51962111440,9360,9360,9360,9360,528
20230801,113300,51957169360,9360,9360,9360,9360,225
20230801,113200,51955063360,9360,9360,9360,9360,941
20230801,113100,51946255600,9360,9360,9360,9360,789
20230801,113000,51938870560,9360,9360,9360,9360,252
20230801,112900,51936511840,9360,9360,9360,9360,24
20230801,112800,51936287200,9360,9360,9360,9360,481
20230801,112700,51931785040,9360,9360,9360,9360,1881
20230801,112600,51914178880,9360,9360,9360,9360,543
20230801,112500,51909096400,9360,9360,9360,9360,264
20230801,112400,51906625360,9360,9360,9360,9360,6053
20230801,112300,51849969280,9360,9360,9360,9360,130
20230801,112200,51848752480,9360,9360,9360,9360,1214
20230801,112100,51837389440,9360,9360,9360,9360,89
20230801,112000,51836556400,9360,9360,9360,9360,472
20230801,111900,51832138480,9360,9360,9360,9360,1004
20230801,111800,51822741040,9360,9360,9360,9360,3868
20230801,111700,51786536560,9360,9360,9360,9360,846
20230801,111600,51778618000,9360,9360,9360,9360,15750
20230801,111500,51631198000,9360,9360,9360,9360,1786
20230801,111400,51614481040,9360,9360,9360,9360,1173
20230801,111300,51603501760,9360,9360,9360,9360,728
20230801,111200,51596687680,9360,9360,9360,9360,1240
20230801,111100,51585081280,9360,9360,9360,9360,21
20230801,111000,51584884720,9360,9360,9360,9360,354
20230801,110900,51581571280,9360,9360,9360,9360,142
20230801,110800,51580242160,9360,9360,9360,9360,797
20230801,110700,51572782240,9360,9360,9360,9360,104
20230801,110600,51571808800,9360,9360,9360,9360,165
20230801,110500,51570264400,9360,9360,9360,9360,539
20230801,110400,51565219360,9360,9360,9360,9360,364
20230801,110300,51561812320,9360,9360,9360,9360,664
20230801,110200,51555597280,9360,9360,9360,9360,250
20230801,110100,51553257280,9360,9360,9360,9360,98
20230801,110000,51552340000,9360,9360,9360,9360,65
20230801,105900,51551731600,9360,9360,9360,9360,1635
20230801,105800,51536428000,9360,9360,9360,9360,23
20230801,105700,51536212720,9360,9360,9360,9360,731
20230801,105600,51529370560,9360,9360,9360,9360,159
20230801,105500,51527882320,9360,9360,9360,9360,117
20230801,105400,51526787200,9360,9360,9360,9360,484
20230801,105300,51522256960,9360,9360,9360,9360,97
20230801,105200,51521349040,9360,9360,9360,9360,1830
20230801,105100,51504220240,9360,9360,9360,9360,196
20230801,105000,51502385680,9360,9360,9360,9360,150
20230801,104900,51500981680,9360,9360,9360,9360,275
20230801,104800,51498407680,9360,9360,9360,9360,608
20230801,104700,51492716800,9360,9360,9360,9360,191
20230801,104600,51490929040,9360,9360,9360,9360,107
20230801,104500,51489927520,9360,9360,9360,9360,2181
20230801,104400,51469513360,9360,9360,9360,9360,911
20230801,104300,51460986400,9360,9360,9360,9360,205
20230801,104200,51459067600,9360,9360,9360,9360,232
20230801,104100,51456896080,9360,9360,9360,9360,161
20230801,104000,51455389120,9360,9360,9360,9360,1032
20230801,103900,51445729600,9360,9360,9360,9360,156
20230801,103800,51444269440,9360,9360,9360,9360,628
20230801,103700,51438391360,9360,9360,9360,9360,681
20230801,103600,51432017200,9360,9360,9360,9360,2310
20230801,103500,51410395600,9360,9360,9360,9360,1223
20230801,103400,51398948320,9360,9360,9360,9360,4540
20230801,103300,51356453920,9360,9360,9360,9360,931
20230801,103200,51347739760,9360,9360,9360,9360,669
20230801,103100,51341477920,9360,9360,9360,9360,1355
20230801,103000,51328795120,9360,9360,9360,9360,1507
20230801,102900,51314689600,9360,9360,9360,9360,7295
20230801,102800,51246408400,9360,9360,9360,9360,180
20230801,102700,51244723600,9360,9360,9360,9360,1024
20230801,102600,51235138960,9360,9360,9360,9360,412
20230801,102500,51231282640,9360,9360,9360,9360,454
20230801,102400,51227033200,9360,9360,9360,9360,2604
20230801,102300,51202659760,9360,9360,9360,9360,444
20230801,102200,51198503920,9360,9360,9360,9360,4032
20230801,102100,51160764400,9360,9360,9360,9360,437
20230801,102000,51156674080,9360,9360,9360,9360,608
20230801,101900,51150983200,9360,9360,9360,9360,835
20230801,101800,51143167600,9360,9360,9360,9360,895
20230801,101700,51134790400,9360,9360,9360,9360,1166
20230801,101600,51123876640,9360,9360,9360,9360,416
20230801,101500,51119982880,9360,9360,9360,9360,1082
20230801,101400,51109855360,9360,9360,9360,9360,322
20230801,101300,51106841440,9360,9360,9360,9360,11
20230801,101200,51106738480,9360,9360,9360,9360,355
20230801,101100,51103415680,9360,9360,9360,9360,2075
20230801,101000,51083993680,9360,9360,9360,9360,2469
20230801,100900,51060883840,9360,9360,9360,9360,2719
20230801,100800,51035434000,9360,9360,9360,9360,658
20230801,100700,51029275120,9360,9360,9360,9360,587
20230801,100600,51023780800,9360,9360,9360,9360,1156
20230801,100500,51012960640,9360,9360,9360,9360,1611
20230801,100400,50997881680,9360,9360,9360,9360,1125
20230801,100300,50987351680,9360,9360,9360,9360,4158
20230801,100200,50948432800,9360,9360,9360,9360,1870
20230801,100100,50930929600,9360,9360,9360,9360,4028
20230801,100000,50893227520,9360,9360,9360,9360,5800
20230801,095900,50838939520,9360,9360,9360,9360,2783
20230801,095800,50812890640,9360,9360,9360,9360,35019
20230801,095700,50485112800,9360,9360,9360,9360,960
20230801,095600,50476127200,9360,9360,9360,9360,789
20230801,095500,50468742160,9360,9360,9360,9360,13426
20230801,095400,50343074800,9360,9360,9360,9360,1769
20230801,095300,50326516960,9360,9360,9360,9360,6559
20230801,095200,50265124720,9360,9360,9360,9360,1897
20230801,095100,50247368800,9360,9360,9360,9360,4541
20230801,095000,50204865040,9360,9360,9360,9360,11217
20230801,094900,50099873920,9360,9360,9360,9360,2545
20230801,094800,50076052720,9360,9360,9360,9360,2930
20230801,094700,50048627920,9360,9360,9360,9360,7474
20230801,094600,49978671280,9360,9360,9360,9360,3792
20230801,094500,49943178160,9360,9360,9360,9360,4948
20230801,094400,49896864880,9360,9360,9360,9360,3710
20230801,094300,49862139280,9360,9360,9360,9360,8567
20230801,094200,49781952160,9360,9360,9360,9360,2333
20230801,094100,49760115280,9360,9360,9360,9360,1619
20230801,094000,49744961440,9360,9360,9360,9360,4099
20230801,093900,49706594800,9360,9360,9360,9360,2591
20230801,093800,49682343040,9360,9360,9360,9360,3344
20230801,093700,49651043200,9360,9360,9360,9360,3797
20230801,093600,49615503280,9360,9360,9360,9360,6814
20230801,093500,49551724240,9360,9360,9360,9360,5545
20230801,093400,49499823040,9360,9360,9360,9360,4766
20230801,093300,49455213280,9360,9360,9360,9360,26450
20230801,093200,49207641280,9360,9360,9360,9360,8936
20230801,093100,49124000320,9360,9360,9360,9360,12415
20230801,093000,49007795920,9360,9360,9360,9360,23211
20230801,092900,48790540960,9360,9360,9360,9360,54387
20230801,092800,48281478640,9360,9360,9360,9360,36347
20230801,092700,47941270720,9360,9360,9360,9360,92519
20230801,092600,47075292880,9360,9150,9360,9080,774093
20230801,092500,39878132650,9140,8900,9320,8890,621363
20230801,092400,34201966130,8900,8770,8900,8750,530536
20230801,092300,29526539600,8760,8770,8790,8750,127080
20230801,092200,28412057140,8850,8850,8850,8850,0
20230801,092100,28412057140,8850,8330,8850,8270,366256
20230801,092000,25281031820,8320,8240,8380,8090,313295
20230801,091900,22699752070,8240,8160,8320,8140,374067
20230801,091800,19622693540,8190,8050,8190,8040,303215
20230801,091700,17172460210,8020,8020,8020,8020,0
20230801,091600,17172460210,8020,8020,8020,8010,29018
20230801,091500,16939745060,8020,7980,8020,7910,173387
20230801,091400,15555198540,7970,7940,8000,7920,147769
20230801,091300,14376804690,7940,7970,7980,7910,165697
20230801,091200,13058829690,7980,7850,7980,7800,233561
20230801,091100,11216170730,7840,7750,7850,7730,125143
20230801,091000,10241935060,7750,7710,7750,7660,104188
20230801,090900,9439182720,7700,7580,7720,7560,105804
20230801,090800,8627619430,7590,7640,7650,7480,103937
20230801,090700,7841680880,7640,7690,7720,7600,136662
20230801,090600,6794078730,7700,7590,7700,7580,146857
20230801,090500,5668191970,7600,7550,7640,7550,177014
20230801,090400,4322497530,7550,7520,7570,7510,97516
20230801,090300,3587517440,7520,7530,7540,7430,131045
20230801,090200,2606851110,7530,7410,7540,7310,179904
20230801,090100,1266557030,7410,7290,7420,7290,91698
20230801,090000,592054500,7290,7300,7330,7280,81114