KissMeData/010140/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185000,85147813840,9100,9100,9100,9100,220602
20230801,184900,85147813840,9100,9100,9100,9100,0
20230801,184800,85147813840,9100,9100,9100,9100,0
20230801,184700,85147813840,9100,9100,9100,9100,0
20230801,184600,85147813840,9100,9100,9100,9100,0
20230801,184500,85147813840,9100,9100,9100,9100,0
20230801,184400,85147813840,9100,9100,9100,9100,0
20230801,184300,85147813840,9100,9100,9100,9100,0
20230801,184200,85147813840,9100,9100,9100,9100,0
20230801,184100,85147813840,9100,9100,9100,9100,0
20230801,184000,85147813840,9100,9100,9100,9100,0
20230801,183900,85147813840,9100,9100,9100,9100,0
20230801,183800,85147813840,9100,9100,9100,9100,0
20230801,183700,85147813840,9100,9100,9100,9100,0
20230801,183600,85147813840,9100,9100,9100,9100,0
20230801,183500,85147813840,9100,9100,9100,9100,0
20230801,183400,85147813840,9100,9100,9100,9100,0
20230801,183300,85147813840,9100,9100,9100,9100,0
20230801,183200,85147813840,9100,9100,9100,9100,0
20230801,183100,85147813840,9100,9100,9100,9100,0
20230801,183000,85147813840,9100,9100,9100,9100,0
20230801,182900,85147813840,9100,9100,9100,9100,0
20230801,182800,85147813840,9100,9100,9100,9100,0
20230801,182700,85147813840,9100,9100,9100,9100,0
20230801,182600,85147813840,9100,9100,9100,9100,0
20230801,182500,85147813840,9100,9100,9100,9100,0
20230801,182400,85147813840,9100,9100,9100,9100,0
20230801,182300,85147813840,9100,9100,9100,9100,0
20230801,182200,85147813840,9100,9100,9100,9100,0
20230801,182100,85147813840,9100,9100,9100,9100,0
20230801,182000,85147813840,9100,9100,9100,9100,220602
20230801,181900,85147813840,9100,9100,9100,9100,0
20230801,181800,85147813840,9100,9100,9100,9100,0
20230801,181700,85147813840,9100,9100,9100,9100,0
20230801,181600,85147813840,9100,9100,9100,9100,0
20230801,181500,85147813840,9100,9100,9100,9100,0
20230801,181400,85147813840,9100,9100,9100,9100,0
20230801,181300,85147813840,9100,9100,9100,9100,0
20230801,181200,85147813840,9100,9100,9100,9100,0
20230801,181100,85147813840,9100,9100,9100,9100,0
20230801,181000,85147813840,9100,9100,9100,9100,0
20230801,180900,85147813840,9100,9100,9100,9100,0
20230801,180800,85147813840,9100,9100,9100,9100,0
20230801,180700,85147813840,9100,9100,9100,9100,0
20230801,180600,85147813840,9100,9100,9100,9100,0
20230801,180500,85147813840,9100,9100,9100,9100,0
20230801,180400,85147813840,9100,9100,9100,9100,0
20230801,180300,85147813840,9100,9100,9100,9100,0
20230801,180200,85147813840,9100,9100,9100,9100,0
20230801,180100,85147813840,9100,9100,9100,9100,0
20230801,180000,85147813840,9100,9100,9100,9100,0
20230801,175900,85147813840,9100,9100,9100,9100,0
20230801,175800,85147813840,9100,9100,9100,9100,0
20230801,175700,85147813840,9100,9100,9100,9100,0
20230801,175600,85147813840,9100,9100,9100,9100,0
20230801,175500,85147813840,9100,9100,9100,9100,0
20230801,175400,85147813840,9100,9100,9100,9100,0
20230801,175300,85147813840,9100,9100,9100,9100,0
20230801,175200,85147813840,9100,9100,9100,9100,0
20230801,175100,85147813840,9100,9100,9100,9100,0
20230801,175000,85147813840,9100,9100,9100,9100,220602
20230801,174900,85147813840,9100,9100,9100,9100,0
20230801,174800,85147813840,9100,9100,9100,9100,0
20230801,174700,85147813840,9100,9100,9100,9100,0
20230801,174600,85147813840,9100,9100,9100,9100,0
20230801,174500,85147813840,9100,9100,9100,9100,0
20230801,174400,85147813840,9100,9100,9100,9100,0
20230801,174300,85147813840,9100,9100,9100,9100,0
20230801,174200,85147813840,9100,9100,9100,9100,0
20230801,174100,85147813840,9100,9100,9100,9100,0
20230801,174000,85147813840,9100,9100,9100,9100,0
20230801,173900,85147813840,9100,9100,9100,9100,0
20230801,173800,85147813840,9100,9100,9100,9100,0
20230801,173700,85147813840,9100,9100,9100,9100,0
20230801,173600,85147813840,9100,9100,9100,9100,0
20230801,173500,85147813840,9100,9100,9100,9100,0
20230801,173400,85147813840,9100,9100,9100,9100,0
20230801,173300,85147813840,9100,9100,9100,9100,0
20230801,173200,85147813840,9100,9100,9100,9100,0
20230801,173100,85147813840,9100,9100,9100,9100,0
20230801,173000,85147813840,9100,9100,9100,9100,0
20230801,172900,85147813840,9100,9100,9100,9100,0
20230801,172800,85147813840,9100,9100,9100,9100,0
20230801,172700,85147813840,9100,9100,9100,9100,0
20230801,172600,85147813840,9100,9100,9100,9100,0
20230801,172500,85147813840,9100,9100,9100,9100,0
20230801,172400,85147813840,9100,9100,9100,9100,0
20230801,172300,85147813840,9100,9100,9100,9100,0
20230801,172200,85147813840,9100,9100,9100,9100,0
20230801,172100,85147813840,9100,9100,9100,9100,0
20230801,172000,85147813840,9100,9100,9100,9100,220602
20230801,171900,85147813840,9100,9100,9100,9100,0
20230801,171800,85147813840,9100,9100,9100,9100,0
20230801,171700,85147813840,9100,9100,9100,9100,0
20230801,171600,85147813840,9100,9100,9100,9100,0
20230801,171500,85147813840,9100,9100,9100,9100,0
20230801,171400,85147813840,9100,9100,9100,9100,0
20230801,171300,85147813840,9100,9100,9100,9100,0
20230801,171200,85147813840,9100,9100,9100,9100,0
20230801,171100,85147813840,9100,9100,9100,9100,0
20230801,171000,85147813840,9100,9100,9100,9100,0
20230801,170900,85147813840,9100,9100,9100,9100,0
20230801,170800,85147813840,9100,9100,9100,9100,0
20230801,170700,85147813840,9100,9100,9100,9100,0
20230801,170600,85147813840,9100,9100,9100,9100,0
20230801,170500,85147813840,9100,9100,9100,9100,0
20230801,170400,85147813840,9100,9100,9100,9100,0
20230801,170300,85147813840,9100,9100,9100,9100,0
20230801,170200,85147813840,9100,9100,9100,9100,0
20230801,170100,85147813840,9100,9100,9100,9100,0
20230801,170000,85147813840,9100,9100,9100,9100,0
20230801,165900,85147813840,9100,9100,9100,9100,0
20230801,165800,85147813840,9100,9100,9100,9100,0
20230801,165700,85147813840,9100,9100,9100,9100,0
20230801,165600,85147813840,9100,9100,9100,9100,0
20230801,165500,85147813840,9100,9100,9100,9100,0
20230801,165400,85147813840,9100,9100,9100,9100,0
20230801,165300,85147813840,9100,9100,9100,9100,0
20230801,165200,85147813840,9100,9100,9100,9100,0
20230801,165100,85147813840,9100,9100,9100,9100,0
20230801,165000,85147813840,9100,9100,9100,9100,220602
20230801,164900,85147813840,9100,9100,9100,9100,0
20230801,164800,85147813840,9100,9100,9100,9100,0
20230801,164700,85147813840,9100,9100,9100,9100,0
20230801,164600,85147813840,9100,9100,9100,9100,0
20230801,164500,85147813840,9100,9100,9100,9100,0
20230801,164400,85147813840,9100,9100,9100,9100,0
20230801,164300,85147813840,9100,9100,9100,9100,0
20230801,164200,85147813840,9100,9100,9100,9100,0
20230801,164100,85147813840,9100,9100,9100,9100,0
20230801,164000,85147813840,9100,9100,9100,9100,0
20230801,163900,85147813840,9100,9100,9100,9100,0
20230801,163800,85147813840,9100,9100,9100,9100,0
20230801,163700,85147813840,9100,9100,9100,9100,0
20230801,163600,85147813840,9100,9100,9100,9100,0
20230801,163500,85147813840,9100,9100,9100,9100,0
20230801,163400,85147813840,9100,9100,9100,9100,0
20230801,163300,85147813840,9100,9100,9100,9100,0
20230801,163200,85147813840,9100,9100,9100,9100,0
20230801,163100,85147813840,9100,9100,9100,9100,0
20230801,163000,85147813840,9100,9100,9100,9100,0
20230801,162900,85147813840,9100,9100,9100,9100,0
20230801,162800,85147813840,9100,9100,9100,9100,0
20230801,162700,85147813840,9100,9100,9100,9100,0
20230801,162600,85147813840,9100,9100,9100,9100,0
20230801,162500,85147813840,9100,9100,9100,9100,0
20230801,162400,85147813840,9100,9100,9100,9100,0
20230801,162300,85147813840,9100,9100,9100,9100,0
20230801,162200,85147813840,9100,9100,9100,9100,0
20230801,162100,85147813840,9100,9100,9100,9100,0
20230801,162000,85147813840,9100,9100,9100,9100,220602
20230801,161900,85147813840,9100,9100,9100,9100,0
20230801,161800,85147813840,9100,9100,9100,9100,0
20230801,161700,85147813840,9100,9100,9100,9100,0
20230801,161600,85147813840,9100,9100,9100,9100,0
20230801,161500,85147813840,9100,9100,9100,9100,0
20230801,161400,85147813840,9100,9100,9100,9100,0
20230801,161300,85147813840,9100,9100,9100,9100,0
20230801,161200,85147813840,9100,9100,9100,9100,0
20230801,161100,85147813840,9100,9100,9100,9100,0
20230801,161000,85147813840,9100,9100,9100,9100,0
20230801,160900,85147813840,9100,9100,9100,9100,0
20230801,160800,85147813840,9100,9100,9100,9100,0
20230801,160700,85147813840,9100,9100,9100,9100,0
20230801,160600,85147813840,9100,9100,9100,9100,0
20230801,160500,85147813840,9100,9100,9100,9100,0
20230801,160400,85147813840,9100,9100,9100,9100,0
20230801,160300,85147813840,9100,9100,9100,9100,0
20230801,160200,85147813840,9100,9100,9100,9100,0
20230801,160100,85147813840,9100,9100,9100,9100,0
20230801,160000,85147813840,9100,9100,9100,9100,0
20230801,155900,85147813840,9100,9100,9100,9100,0
20230801,155800,85147813840,9100,9100,9100,9100,0
20230801,155700,85147813840,9100,9100,9100,9100,0
20230801,155600,85147813840,9100,9100,9100,9100,0
20230801,155500,85147813840,9100,9100,9100,9100,0
20230801,155400,85147813840,9100,9100,9100,9100,0
20230801,155300,85147813840,9100,9100,9100,9100,0
20230801,155200,85147813840,9100,9100,9100,9100,0
20230801,155100,85147813840,9100,9100,9100,9100,0
20230801,155000,85147813840,9100,9100,9100,9100,220602
20230801,154900,85147813840,9100,9100,9100,9100,0
20230801,154800,85147813840,9100,9100,9100,9100,0
20230801,154700,85147813840,9100,9100,9100,9100,0
20230801,154600,85147813840,9100,9100,9100,9100,0
20230801,154500,85147813840,9100,9100,9100,9100,0
20230801,154400,85147813840,9100,9100,9100,9100,0
20230801,154300,85147813840,9100,9100,9100,9100,0
20230801,154200,85147813840,9100,9100,9100,9100,0
20230801,154100,85147813840,9100,9100,9100,9100,0
20230801,154000,85147813840,9100,9100,9100,9100,0
20230801,153900,85147813840,9100,9100,9100,9100,0
20230801,153800,85147813840,9100,9100,9100,9100,0
20230801,153700,85147813840,9100,9100,9100,9100,0
20230801,153600,85147813840,9100,9100,9100,9100,0
20230801,153500,85147813840,9100,9100,9100,9100,0
20230801,153400,85147813840,9100,9100,9100,9100,0
20230801,153300,85147813840,9100,9100,9100,9100,0
20230801,153200,85147813840,9100,9100,9100,9100,0
20230801,153100,85147813840,9100,9100,9100,9100,0
20230801,153000,85147813840,9100,9100,9100,9100,220602
20230801,152900,83140335640,9090,9090,9090,9090,0
20230801,152800,83140335640,9090,9090,9090,9090,0
20230801,152700,83140335640,9090,9090,9090,9090,0
20230801,152600,83140335640,9090,9090,9090,9090,0
20230801,152500,83140335640,9090,9090,9090,9090,0
20230801,152400,83140335640,9090,9090,9090,9090,0
20230801,152300,83140335640,9090,9090,9090,9090,0
20230801,152200,83140335640,9090,9090,9090,9090,0
20230801,152100,83140335640,9090,9090,9090,9090,0
20230801,152000,83140335640,9090,9090,9090,9090,0
20230801,151900,83140335640,9090,9070,9090,9060,29629
20230801,151800,82871432550,9070,9070,9080,9050,22922
20230801,151700,82663817800,9060,9080,9090,9050,62568
20230801,151600,82096660260,9080,9080,9090,9080,19161
20230801,151500,81922671550,9080,9080,9090,9080,6043
20230801,151400,81867790350,9080,9080,9090,9080,6615
20230801,151300,81807693340,9080,9080,9090,9070,15121
20230801,151200,81670376000,9080,9080,9080,9070,15226
20230801,151100,81532195200,9080,9080,9090,9070,39040
20230801,151000,81177812050,9090,9080,9090,9080,19017
20230801,150900,81004986410,9080,9080,9090,9080,11853
20230801,150800,80897319360,9080,9080,9090,9070,13687
20230801,150700,80773013130,9080,9080,9090,9080,43245
20230801,150600,80380167950,9080,9090,9090,9080,14268
20230801,150500,80250542630,9090,9060,9090,9060,72643
20230801,150400,79590981930,9070,9060,9070,9060,10832
20230801,150300,79492760390,9060,9060,9070,9060,9938
20230801,150200,79402660700,9060,9060,9070,9060,16321
20230801,150100,79254700890,9070,9070,9070,9060,13026
20230801,150000,79136596000,9070,9070,9080,9060,16395
20230801,145900,78987858730,9080,9080,9080,9060,13629
20230801,145800,78864238210,9070,9070,9080,9070,6285
20230801,145700,78807224470,9070,9070,9080,9070,10102
20230801,145600,78715554070,9070,9080,9080,9070,7921
20230801,145500,78643695150,9070,9080,9080,9060,7380
20230801,145400,78576761290,9070,9070,9070,9060,18215
20230801,145300,78411609360,9060,9060,9070,9060,4798
20230801,145200,78368127050,9070,9070,9080,9060,8383
20230801,145100,78292078350,9070,9070,9080,9060,14698
20230801,145000,78158764800,9070,9070,9080,9070,7486
20230801,144900,78090848660,9080,9080,9080,9070,11351
20230801,144800,77987884190,9080,9080,9080,9070,28752
20230801,144700,77726991150,9080,9070,9080,9070,4712
20230801,144600,77684236290,9070,9070,9080,9070,7668
20230801,144500,77614675020,9070,9070,9080,9070,8239
20230801,144400,77539934050,9070,9080,9080,9070,7965
20230801,144300,77467642450,9070,9080,9080,9070,12866
20230801,144200,77350903700,9070,9080,9080,9070,23482
20230801,144100,77137872280,9080,9070,9080,9070,25850
20230801,144000,76903395680,9070,9080,9080,9070,4815
20230801,143900,76859696500,9080,9070,9080,9070,6715
20230801,143800,76798750690,9080,9080,9080,9070,4877
20230801,143700,76754495990,9080,9070,9080,9070,8509
20230801,143600,76677265490,9080,9060,9080,9060,9945
20230801,143500,76587002550,9060,9070,9070,9060,18232
20230801,143400,76421759640,9070,9060,9080,9060,11641
20230801,143300,76316163600,9060,9070,9070,9060,20144
20230801,143200,76133497780,9070,9060,9070,9060,19328
20230801,143100,75958322230,9060,9060,9070,9060,6455
20230801,143000,75899826570,9060,9070,9070,9050,24300
20230801,142900,75679663140,9070,9070,9070,9060,17124
20230801,142800,75524409580,9080,9070,9080,9070,16290
20230801,142700,75376634330,9070,9070,9080,9070,5929
20230801,142600,75322835830,9080,9080,9080,9060,22820
20230801,142500,75115852880,9070,9080,9080,9070,8861
20230801,142400,75035469080,9070,9090,9090,9070,7978
20230801,142300,74963054580,9080,9080,9090,9070,17092
20230801,142200,74807878280,9090,9090,9100,9080,18211
20230801,142100,74642369720,9100,9090,9100,9090,17898
20230801,142000,74479658010,9100,9100,9100,9090,29938
20230801,141900,74207354760,9090,9090,9100,9080,29499
20230801,141800,73939275910,9090,9100,9100,9080,30523
20230801,141700,73661829110,9100,9090,9100,9090,11917
20230801,141600,73553465410,9090,9100,9100,9090,8727
20230801,141500,73474122810,9090,9100,9100,9090,15315
20230801,141400,73334784300,9100,9090,9100,9090,13202
20230801,141300,73214729210,9100,9090,9100,9080,60035
20230801,141200,72668795910,9080,9060,9090,9060,51596
20230801,141100,72200630590,9070,9060,9070,9060,14502
20230801,141000,72069237530,9070,9060,9070,9060,4840
20230801,140900,72025368840,9060,9060,9070,9060,12310
20230801,140800,71913780080,9070,9070,9080,9060,7332
20230801,140700,71847284890,9080,9080,9090,9070,43852
20230801,140600,71449123670,9090,9080,9090,9080,20993
20230801,140500,71258324690,9090,9090,9090,9080,6109
20230801,140400,71202820970,9080,9080,9090,9080,5344
20230801,140300,71154272750,9090,9080,9090,9080,7487
20230801,140200,71086272110,9080,9080,9090,9080,21563
20230801,140100,70890342020,9080,9090,9090,9080,16698
20230801,140000,70738644750,9080,9090,9090,9080,8991
20230801,135900,70656958110,9080,9080,9090,9080,17271
20230801,135800,70500096950,9080,9080,9090,9080,14061
20230801,135700,70372323550,9080,9090,9090,9080,20564
20230801,135600,70185553620,9080,9090,9090,9070,29719
20230801,135500,69915597330,9080,9050,9090,9040,71668
20230801,135400,69266391720,9040,9050,9050,9040,8387
20230801,135300,69190554650,9040,9040,9050,9040,12252
20230801,135200,69079779190,9040,9040,9050,9040,3643
20230801,135100,69046838430,9050,9040,9050,9040,13678
20230801,135000,68923108520,9040,9040,9040,9030,13491
20230801,134900,68801169010,9040,9030,9040,9030,7088
20230801,134800,68737153360,9030,9040,9040,9030,12800
20230801,134700,68621539270,9030,9040,9040,9030,6584
20230801,134600,68562054600,9040,9040,9050,9030,16337
20230801,134500,68414382060,9040,9030,9040,9020,30565
20230801,134400,68138479730,9020,9030,9030,9020,14452
20230801,134300,68008108790,9030,9020,9030,9020,12058
20230801,134200,67899307360,9020,9040,9040,9020,44551
20230801,134100,67497142380,9030,9040,9050,9030,23420
20230801,134000,67285416340,9040,9040,9050,9040,2893
20230801,133900,67259248900,9050,9040,9050,9040,8783
20230801,133800,67179821370,9040,9040,9040,9030,14977
20230801,133700,67044474950,9030,9040,9040,9030,11507
20230801,133600,66940506610,9030,9030,9040,9030,10941
20230801,133500,66841663340,9030,9050,9050,9030,14088
20230801,133400,66714285840,9050,9050,9050,9040,13111
20230801,133300,66595692700,9050,9040,9060,9040,14753
20230801,133200,66462228770,9040,9060,9070,9040,17680
20230801,133100,66302145040,9060,9040,9060,9030,18933
20230801,133000,66130874130,9030,9030,9040,9020,38262
20230801,132900,65785457740,9020,9020,9030,9020,12204
20230801,132800,65675348600,9030,9010,9030,9000,19705
20230801,132700,65497640600,9020,9000,9020,9000,24125
20230801,132600,65280438620,9000,9020,9020,9000,52198
20230801,132500,64810295020,9020,9040,9040,9010,31775
20230801,132400,64523547570,9040,9040,9040,9020,30433
20230801,132300,64248707930,9030,9040,9050,9030,42072
20230801,132200,63868573620,9040,9050,9050,9040,11498
20230801,132100,63764560660,9050,9060,9070,9050,30161
20230801,132000,63491456160,9070,9060,9080,9050,21903
20230801,131900,63293012780,9070,9070,9080,9060,25868
20230801,131800,63058416610,9070,9080,9080,9070,9375
20230801,131700,62973336060,9070,9090,9090,9070,33614
20230801,131600,62668126070,9090,9090,9100,9080,30144
20230801,131500,62394094720,9100,9100,9110,9100,36680
20230801,131400,62060270210,9100,9100,9110,9100,6425
20230801,131300,62001796870,9110,9110,9110,9100,5833
20230801,131200,61948707050,9110,9110,9110,9100,5512
20230801,131100,61898535730,9100,9100,9110,9100,13610
20230801,131000,61774660020,9100,9100,9110,9090,16446
20230801,130900,61625001940,9100,9090,9100,9080,17268
20230801,130800,61468041400,9090,9110,9110,9090,37807
20230801,130700,61124117820,9110,9110,9120,9100,29510
20230801,130600,60855284480,9110,9110,9120,9110,9533
20230801,130500,60768386130,9120,9130,9130,9110,15656
20230801,130400,60625647720,9130,9120,9130,9100,55323
20230801,130300,60121086130,9130,9110,9130,9110,21676
20230801,130200,59923442960,9110,9120,9120,9110,17732
20230801,130100,59761812780,9110,9120,9130,9110,26229
20230801,130000,59522757520,9120,9140,9140,9120,46785
20230801,125900,59095539230,9140,9130,9150,9130,103494
20230801,125800,58149517490,9140,9130,9140,9120,74928
20230801,125700,57465204990,9120,9110,9130,9100,68446
20230801,125600,56841225260,9100,9080,9110,9080,63347
20230801,125500,56264910070,9090,9080,9090,9070,20038
20230801,125400,56083059400,9080,9080,9080,9060,22640
20230801,125300,55877645160,9070,9080,9090,9070,21160
20230801,125200,55685506450,9080,9090,9090,9080,7831
20230801,125100,55614366330,9090,9080,9090,9070,17785
20230801,125000,55452837930,9090,9070,9090,9060,39836
20230801,124900,55091419550,9070,9050,9090,9050,26435
20230801,124800,54851616310,9050,9060,9070,9040,35500
20230801,124700,54530319780,9060,9110,9110,9060,57084
20230801,124600,54012331180,9110,9090,9110,9080,51532
20230801,124500,53543518010,9090,9080,9090,9080,21666
20230801,124400,53346654870,9090,9090,9090,9070,17822
20230801,124300,53184790830,9080,9080,9110,9080,65449
20230801,124200,52589630560,9080,9120,9130,9080,142018
20230801,124100,51296397750,9120,9110,9120,9100,78307
20230801,124000,50582674410,9120,9110,9120,9100,65342
20230801,123900,49987649480,9110,9130,9130,9100,137287
20230801,123800,48735478400,9130,9100,9130,9090,194565
20230801,123700,46963209350,9100,9090,9100,9080,123168
20230801,123600,45843392610,9090,9060,9090,9050,89983
20230801,123500,45026709200,9060,9040,9060,9030,104122
20230801,123400,44084836740,9040,9030,9040,9020,26523
20230801,123300,43845308730,9030,9020,9030,9020,12480
20230801,123200,43732641170,9020,9020,9030,9020,12733
20230801,123100,43617706450,9020,9010,9030,9010,26597
20230801,123000,43377817900,9020,9030,9030,9010,18529
20230801,122900,43210657950,9020,9010,9020,9000,29092
20230801,122800,42948389360,9020,9000,9020,9000,16774
20230801,122700,42797175790,9000,9000,9010,9000,7203
20230801,122600,42732312980,9000,9010,9010,9000,19706
20230801,122500,42554803300,9010,8990,9010,8990,89992
20230801,122400,41744580810,9000,9000,9000,8990,20498
20230801,122300,41560272810,8990,8990,9000,8990,13821
20230801,122200,41435977420,8990,8990,9000,8990,19154
20230801,122100,41263677110,8990,8980,8990,8980,36661
20230801,122000,40934130830,8990,8960,8990,8960,51478
20230801,121900,40472075320,8960,8960,8970,8960,4726
20230801,121800,40429728190,8960,8960,8970,8960,14077
20230801,121700,40303595540,8960,8970,8970,8960,5413
20230801,121600,40255090910,8970,8970,8970,8960,5084
20230801,121500,40209515080,8970,8970,8970,8960,7863
20230801,121400,40139017850,8960,8940,8970,8940,76949
20230801,121300,39449941440,8940,8950,8950,8940,6289
20230801,121200,39393715180,8940,8940,8950,8940,6311
20230801,121100,39337283440,8940,8940,8950,8930,7580
20230801,121000,39269521650,8930,8940,8950,8930,4256
20230801,120900,39231473070,8950,8940,8950,8930,7344
20230801,120800,39165814190,8940,8940,8950,8940,5175
20230801,120700,39119544510,8950,8940,8950,8930,11321
20230801,120600,39018333030,8940,8940,8950,8940,3922
20230801,120500,38983267840,8940,8940,8950,8940,10277
20230801,120400,38891391260,8940,8940,8950,8940,5035
20230801,120300,38846367980,8950,8940,8950,8940,5109
20230801,120200,38800666590,8940,8940,8950,8940,4319
20230801,120100,38762052000,8940,8940,8950,8940,4522
20230801,120000,38721623760,8940,8940,8950,8940,4502
20230801,115900,38681371340,8940,8940,8950,8940,5478
20230801,115800,38632396530,8940,8950,8950,8940,6821
20230801,115700,38571415200,8940,8940,8950,8940,17577
20230801,115600,38414273600,8940,8940,8950,8930,15626
20230801,115500,38274572470,8940,8940,8950,8940,4259
20230801,115400,38236494200,8940,8950,8950,8940,3640
20230801,115300,38203946890,8940,8940,8950,8940,4890
20230801,115200,38160216240,8940,8950,8950,8940,3869
20230801,115100,38125618980,8950,8950,8950,8940,4193
20230801,115000,38088115940,8950,8940,8950,8940,2241
20230801,114900,38068077630,8940,8930,8950,8930,5278
20230801,114800,38020899850,8930,8940,8950,8930,8500
20230801,114700,37944905210,8940,8940,8950,8930,13619
20230801,114600,37823170130,8930,8920,8940,8920,11542
20230801,114500,37720125950,8920,8940,8950,8920,28502
20230801,114400,37465566070,8940,8940,8950,8940,5856
20230801,114300,37413210290,8950,8950,8950,8940,7923
20230801,114200,37342370190,8950,8940,8950,8940,8934
20230801,114100,37262487680,8940,8940,8950,8940,2207
20230801,114000,37242751720,8940,8940,8950,8940,3382
20230801,113900,37212513670,8950,8940,8950,8940,8251
20230801,113800,37138725050,8940,8950,8950,8940,27102
20230801,113700,36896423920,8940,8940,8950,8940,8600
20230801,113600,36819512350,8950,8940,8950,8940,5342
20230801,113500,36771739330,8940,8950,8950,8940,3592
20230801,113400,36739617890,8940,8930,8950,8930,31425
20230801,113300,36458725840,8930,8930,8940,8930,11342
20230801,113200,36357380910,8930,8930,8940,8930,9191
20230801,113100,36275271460,8940,8940,8940,8930,5468
20230801,113000,36226418020,8940,8940,8940,8930,4813
20230801,112900,36183423680,8940,8930,8940,8930,4055
20230801,112800,36147206770,8940,8930,8940,8920,10002
20230801,112700,36057887370,8920,8920,8930,8920,4132
20230801,112600,36021015970,8930,8920,8930,8910,10423
20230801,112500,35928036410,8910,8910,8920,8910,11676
20230801,112400,35823978160,8910,8910,8920,8900,5979
20230801,112300,35770704980,8900,8900,8910,8900,7624
20230801,112200,35702836260,8910,8890,8910,8890,22991
20230801,112100,35498221630,8900,8890,8900,8890,10534
20230801,112000,35404547960,8890,8900,8900,8890,11563
20230801,111900,35301732960,8890,8900,8900,8890,6229
20230801,111800,35246336740,8890,8890,8900,8890,5154
20230801,111700,35200504680,8890,8890,8900,8890,10583
20230801,111600,35106376300,8900,8900,8900,8890,35136
20230801,111500,34794002240,8890,8900,8900,8890,26054
20230801,111400,34562322490,8890,8890,8900,8890,10839
20230801,111300,34465938230,8890,8890,8900,8890,18250
20230801,111200,34303619370,8890,8900,8900,8890,10145
20230801,111100,34213365950,8890,8890,8900,8890,8700
20230801,111000,34135960270,8890,8900,8900,8890,22122
20230801,110900,33939222650,8900,8910,8910,8890,23199
20230801,110800,33732764930,8900,8900,8910,8900,5523
20230801,110700,33683605850,8900,8910,8920,8900,16064
20230801,110600,33540577190,8910,8900,8910,8900,5373
20230801,110500,33492748390,8900,8900,8910,8900,13517
20230801,110400,33372426180,8900,8910,8910,8900,8242
20230801,110300,33299030600,8900,8920,8920,8900,12057
20230801,110200,33191595590,8910,8900,8920,8900,4635
20230801,110100,33150291100,8900,8900,8910,8900,9554
20230801,110000,33065216020,8900,8900,8900,8890,24403
20230801,105900,32848053780,8890,8900,8900,8890,8344
20230801,105800,32773861560,8890,8890,8900,8890,20074
20230801,105700,32595334520,8890,8900,8900,8890,10341
20230801,105600,32503371060,8890,8890,8900,8890,10040
20230801,105500,32414078450,8890,8910,8910,8890,14264
20230801,105400,32287122110,8900,8900,8910,8890,6246
20230801,105300,32231556430,8890,8910,8910,8890,39691
20230801,105200,31878301330,8910,8910,8920,8900,14476
20230801,105100,31749356030,8920,8900,8920,8900,10852
20230801,105000,31652706110,8900,8910,8920,8900,17936
20230801,104900,31492900620,8910,8910,8920,8900,8603
20230801,104800,31416302480,8910,8920,8930,8900,22280
20230801,104700,31217760460,8920,8910,8930,8900,12799
20230801,104600,31103689510,8910,8910,8910,8900,19243
20230801,104500,30932382200,8910,8910,8910,8900,62686
20230801,104400,30374456010,8910,8920,8920,8900,59690
20230801,104300,29842601150,8920,8920,8930,8910,21049
20230801,104200,29654864460,8920,8930,8930,8910,30967
20230801,104100,29378667520,8930,8920,8930,8920,9093
20230801,104000,29297551980,8930,8930,8940,8920,7704
20230801,103900,29228792170,8930,8930,8940,8920,10194
20230801,103800,29137793480,8940,8930,8940,8930,10998
20230801,103700,29039554590,8930,8930,8940,8930,5205
20230801,103600,28993061590,8930,8930,8940,8920,9071
20230801,103500,28912049040,8930,8920,8930,8910,8738
20230801,103400,28834099480,8920,8910,8920,8910,19110
20230801,103300,28663724000,8910,8950,8950,8910,98574
20230801,103200,27783209000,8960,8950,8960,8950,5843
20230801,103100,27730895070,8950,8950,8960,8950,15795
20230801,103000,27589502810,8950,8950,8960,8950,22900
20230801,102900,27384531880,8950,8950,8960,8950,7093
20230801,102800,27321025120,8950,8960,8970,8950,8837
20230801,102700,27241862870,8960,8960,8970,8950,11257
20230801,102600,27141076510,8950,8960,8970,8950,25498
20230801,102500,26912569050,8970,8960,8970,8960,4754
20230801,102400,26869961000,8970,8960,8970,8960,3708
20230801,102300,26836729960,8950,8960,8970,8950,7209
20230801,102200,26772142150,8960,8950,8970,8950,23462
20230801,102100,26562083200,8950,8960,8970,8950,19089
20230801,102000,26391156130,8960,8970,8980,8960,12628
20230801,101900,26277878450,8960,8960,8980,8950,12551
20230801,101800,26165402990,8970,8970,8970,8950,21075
20230801,101700,25976471180,8960,8950,8970,8950,15580
20230801,101600,25836907970,8950,8960,8960,8950,6226
20230801,101500,25781176720,8960,8960,8960,8950,5360
20230801,101400,25733165440,8960,8950,8960,8950,15713
20230801,101300,25592516650,8960,8970,8970,8950,21128
20230801,101200,25403209450,8970,8970,8980,8960,22241
20230801,101100,25203733030,8980,8990,9000,8970,26197
20230801,101000,24968410950,8990,8990,8990,8980,29411
20230801,100900,24704028660,8980,8990,8990,8980,20258
20230801,100800,24522072050,8980,8970,8990,8960,30378
20230801,100700,24249333680,8970,8960,8980,8960,15514
20230801,100600,24110174180,8970,8960,8970,8960,22824
20230801,100500,23905482240,8970,8980,8980,8960,22368
20230801,100400,23704846810,8980,8950,8980,8950,39723
20230801,100300,23348738880,8960,8960,8960,8950,9832
20230801,100200,23260710710,8950,8930,8950,8930,36097
20230801,100100,22937814830,8930,8930,8940,8920,18024
20230801,100000,22776915220,8930,8920,8940,8920,17291
20230801,095900,22622488820,8930,8930,8930,8920,13726
20230801,095800,22500010260,8930,8920,8940,8920,21398
20230801,095700,22308984270,8930,8930,8930,8920,4053
20230801,095600,22272824040,8920,8930,8930,8910,18014
20230801,095500,22112079090,8920,8910,8930,8910,16304
20230801,095400,21966727330,8910,8910,8910,8900,8469
20230801,095300,21891292910,8900,8910,8920,8900,9115
20230801,095200,21810109960,8910,8910,8920,8900,71134
20230801,095100,21176718830,8920,8930,8930,8910,22155
20230801,095000,20979084530,8930,8930,8940,8920,10846
20230801,094900,20882190190,8930,8920,8940,8920,13798
20230801,094800,20758976680,8930,8930,8930,8920,9349
20230801,094700,20675523020,8930,8930,8940,8920,15369
20230801,094600,20538248360,8940,8930,8940,8930,10142
20230801,094500,20447638820,8930,8900,8940,8900,27472
20230801,094400,20202792730,8910,8910,8910,8900,15355
20230801,094300,20066044750,8900,8920,8920,8900,13721
20230801,094200,19943833430,8920,8900,8920,8900,16900
20230801,094100,19793262410,8910,8910,8910,8900,29531
20230801,094000,19530253520,8900,8920,8930,8900,60248
20230801,093900,18993380390,8930,8930,8940,8920,10423
20230801,093800,18900286780,8940,8930,8940,8920,16295
20230801,093700,18754804610,8930,8940,8940,8920,9612
20230801,093600,18668964550,8930,8940,8940,8930,8907
20230801,093500,18589410550,8930,8940,8940,8930,10775
20230801,093400,18493119760,8930,8930,8940,8920,24638
20230801,093300,18273170360,8930,8920,8940,8920,6865
20230801,093200,18211880920,8930,8930,8930,8910,23293
20230801,093100,18003986720,8930,8920,8930,8910,14548
20230801,093000,17874178920,8920,8920,8920,8900,32438
20230801,092900,17585199530,8910,8950,8960,8910,72112
20230801,092800,16940540410,8960,8940,8960,8940,26014
20230801,092700,16707698290,8950,8940,8950,8940,23447
20230801,092600,16498006520,8940,8940,8950,8940,15613
20230801,092500,16358364190,8940,8940,8940,8920,19955
20230801,092400,16180081690,8930,8920,8950,8920,17526
20230801,092300,16023379680,8930,8920,8940,8910,61112
20230801,092200,15477769320,8920,8900,8930,8880,92609
20230801,092100,14653668940,8900,8880,8900,8860,87624
20230801,092000,13876292770,8870,8890,8890,8870,60908
20230801,091900,13335551120,8890,8890,8900,8880,65000
20230801,091800,12757778700,8900,8900,8910,8890,81434
20230801,091700,12032876600,8900,8930,8930,8900,101256
20230801,091600,11130803890,8920,8920,8930,8920,32480
20230801,091500,10841020720,8930,8930,8940,8920,24448
20230801,091400,10622811430,8930,8950,8960,8930,23617
20230801,091300,10411574840,8950,8930,8960,8930,35156
20230801,091200,10097041750,8930,8920,8930,8900,77877
20230801,091100,9403148390,8920,8900,8940,8900,61066
20230801,091000,8858690460,8900,8950,8960,8900,178153
20230801,090900,7269389520,8960,8980,8980,8950,145816
20230801,090800,5962577110,8980,8980,8990,8970,31396
20230801,090700,5680697670,8980,8980,9000,8970,43677
20230801,090600,5288342920,8990,8980,9000,8970,43728
20230801,090500,4895432330,8970,8970,9000,8960,39694
20230801,090400,4539002450,8980,8980,9000,8960,89163
20230801,090300,3738502200,8970,9000,9010,8960,88804
20230801,090200,2941162170,9000,9020,9020,9000,49660
20230801,090100,2493862260,9020,9040,9050,9000,60175
20230801,090000,1950420890,9040,9000,9050,8970,214062