KissMeData/078940/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,193900,3638396120,3260,3260,3260,3260,16904
20230801,193800,3638396120,3260,3260,3260,3260,0
20230801,193700,3638396120,3260,3260,3260,3260,0
20230801,193600,3638396120,3260,3260,3260,3260,0
20230801,193500,3638396120,3260,3260,3260,3260,0
20230801,193400,3638396120,3260,3260,3260,3260,0
20230801,193300,3638396120,3260,3260,3260,3260,0
20230801,193200,3638396120,3260,3260,3260,3260,0
20230801,193100,3638396120,3260,3260,3260,3260,0
20230801,193000,3638396120,3260,3260,3260,3260,0
20230801,192900,3638396120,3260,3260,3260,3260,0
20230801,192800,3638396120,3260,3260,3260,3260,0
20230801,192700,3638396120,3260,3260,3260,3260,0
20230801,192600,3638396120,3260,3260,3260,3260,0
20230801,192500,3638396120,3260,3260,3260,3260,0
20230801,192400,3638396120,3260,3260,3260,3260,0
20230801,192300,3638396120,3260,3260,3260,3260,0
20230801,192200,3638396120,3260,3260,3260,3260,0
20230801,192100,3638396120,3260,3260,3260,3260,0
20230801,192000,3638396120,3260,3260,3260,3260,0
20230801,191900,3638396120,3260,3260,3260,3260,0
20230801,191800,3638396120,3260,3260,3260,3260,0
20230801,191700,3638396120,3260,3260,3260,3260,0
20230801,191600,3638396120,3260,3260,3260,3260,0
20230801,191500,3638396120,3260,3260,3260,3260,0
20230801,191400,3638396120,3260,3260,3260,3260,0
20230801,191300,3638396120,3260,3260,3260,3260,0
20230801,191200,3638396120,3260,3260,3260,3260,0
20230801,191100,3638396120,3260,3260,3260,3260,0
20230801,191000,3638396120,3260,3260,3260,3260,0
20230801,190900,3638396120,3260,3260,3260,3260,16904
20230801,190800,3638396120,3260,3260,3260,3260,0
20230801,190700,3638396120,3260,3260,3260,3260,0
20230801,190600,3638396120,3260,3260,3260,3260,0
20230801,190500,3638396120,3260,3260,3260,3260,0
20230801,190400,3638396120,3260,3260,3260,3260,0
20230801,190300,3638396120,3260,3260,3260,3260,0
20230801,190200,3638396120,3260,3260,3260,3260,0
20230801,190100,3638396120,3260,3260,3260,3260,0
20230801,190000,3638396120,3260,3260,3260,3260,0
20230801,185900,3638396120,3260,3260,3260,3260,0
20230801,185800,3638396120,3260,3260,3260,3260,0
20230801,185700,3638396120,3260,3260,3260,3260,0
20230801,185600,3638396120,3260,3260,3260,3260,0
20230801,185500,3638396120,3260,3260,3260,3260,0
20230801,185400,3638396120,3260,3260,3260,3260,0
20230801,185300,3638396120,3260,3260,3260,3260,0
20230801,185200,3638396120,3260,3260,3260,3260,0
20230801,185100,3638396120,3260,3260,3260,3260,0
20230801,185000,3638396120,3260,3260,3260,3260,0
20230801,184900,3638396120,3260,3260,3260,3260,0
20230801,184800,3638396120,3260,3260,3260,3260,0
20230801,184700,3638396120,3260,3260,3260,3260,0
20230801,184600,3638396120,3260,3260,3260,3260,0
20230801,184500,3638396120,3260,3260,3260,3260,0
20230801,184400,3638396120,3260,3260,3260,3260,0
20230801,184300,3638396120,3260,3260,3260,3260,0
20230801,184200,3638396120,3260,3260,3260,3260,0
20230801,184100,3638396120,3260,3260,3260,3260,0
20230801,184000,3638396120,3260,3260,3260,3260,0
20230801,183900,3638396120,3260,3260,3260,3260,16904
20230801,183800,3638396120,3260,3260,3260,3260,0
20230801,183700,3638396120,3260,3260,3260,3260,0
20230801,183600,3638396120,3260,3260,3260,3260,0
20230801,183500,3638396120,3260,3260,3260,3260,0
20230801,183400,3638396120,3260,3260,3260,3260,0
20230801,183300,3638396120,3260,3260,3260,3260,0
20230801,183200,3638396120,3260,3260,3260,3260,0
20230801,183100,3638396120,3260,3260,3260,3260,0
20230801,183000,3638396120,3260,3260,3260,3260,0
20230801,182900,3638396120,3260,3260,3260,3260,0
20230801,182800,3638396120,3260,3260,3260,3260,0
20230801,182700,3638396120,3260,3260,3260,3260,0
20230801,182600,3638396120,3260,3260,3260,3260,0
20230801,182500,3638396120,3260,3260,3260,3260,0
20230801,182400,3638396120,3260,3260,3260,3260,0
20230801,182300,3638396120,3260,3260,3260,3260,0
20230801,182200,3638396120,3260,3260,3260,3260,0
20230801,182100,3638396120,3260,3260,3260,3260,0
20230801,182000,3638396120,3260,3260,3260,3260,0
20230801,181900,3638396120,3260,3260,3260,3260,0
20230801,181800,3638396120,3260,3260,3260,3260,0
20230801,181700,3638396120,3260,3260,3260,3260,0
20230801,181600,3638396120,3260,3260,3260,3260,0
20230801,181500,3638396120,3260,3260,3260,3260,0
20230801,181400,3638396120,3260,3260,3260,3260,0
20230801,181300,3638396120,3260,3260,3260,3260,0
20230801,181200,3638396120,3260,3260,3260,3260,0
20230801,181100,3638396120,3260,3260,3260,3260,0
20230801,181000,3638396120,3260,3260,3260,3260,0
20230801,180900,3638396120,3260,3260,3260,3260,16904
20230801,180800,3638396120,3260,3260,3260,3260,0
20230801,180700,3638396120,3260,3260,3260,3260,0
20230801,180600,3638396120,3260,3260,3260,3260,0
20230801,180500,3638396120,3260,3260,3260,3260,0
20230801,180400,3638396120,3260,3260,3260,3260,0
20230801,180300,3638396120,3260,3260,3260,3260,0
20230801,180200,3638396120,3260,3260,3260,3260,0
20230801,180100,3638396120,3260,3260,3260,3260,0
20230801,180000,3638396120,3260,3260,3260,3260,0
20230801,175900,3638396120,3260,3260,3260,3260,0
20230801,175800,3638396120,3260,3260,3260,3260,0
20230801,175700,3638396120,3260,3260,3260,3260,0
20230801,175600,3638396120,3260,3260,3260,3260,0
20230801,175500,3638396120,3260,3260,3260,3260,0
20230801,175400,3638396120,3260,3260,3260,3260,0
20230801,175300,3638396120,3260,3260,3260,3260,0
20230801,175200,3638396120,3260,3260,3260,3260,0
20230801,175100,3638396120,3260,3260,3260,3260,0
20230801,175000,3638396120,3260,3260,3260,3260,0
20230801,174900,3638396120,3260,3260,3260,3260,0
20230801,174800,3638396120,3260,3260,3260,3260,0
20230801,174700,3638396120,3260,3260,3260,3260,0
20230801,174600,3638396120,3260,3260,3260,3260,0
20230801,174500,3638396120,3260,3260,3260,3260,0
20230801,174400,3638396120,3260,3260,3260,3260,0
20230801,174300,3638396120,3260,3260,3260,3260,0
20230801,174200,3638396120,3260,3260,3260,3260,0
20230801,174100,3638396120,3260,3260,3260,3260,0
20230801,174000,3638396120,3260,3260,3260,3260,0
20230801,173900,3638396120,3260,3260,3260,3260,16904
20230801,173800,3638396120,3260,3260,3260,3260,0
20230801,173700,3638396120,3260,3260,3260,3260,0
20230801,173600,3638396120,3260,3260,3260,3260,0
20230801,173500,3638396120,3260,3260,3260,3260,0
20230801,173400,3638396120,3260,3260,3260,3260,0
20230801,173300,3638396120,3260,3260,3260,3260,0
20230801,173200,3638396120,3260,3260,3260,3260,0
20230801,173100,3638396120,3260,3260,3260,3260,0
20230801,173000,3638396120,3260,3260,3260,3260,0
20230801,172900,3638396120,3260,3260,3260,3260,0
20230801,172800,3638396120,3260,3260,3260,3260,0
20230801,172700,3638396120,3260,3260,3260,3260,0
20230801,172600,3638396120,3260,3260,3260,3260,0
20230801,172500,3638396120,3260,3260,3260,3260,0
20230801,172400,3638396120,3260,3260,3260,3260,0
20230801,172300,3638396120,3260,3260,3260,3260,0
20230801,172200,3638396120,3260,3260,3260,3260,0
20230801,172100,3638396120,3260,3260,3260,3260,0
20230801,172000,3638396120,3260,3260,3260,3260,0
20230801,171900,3638396120,3260,3260,3260,3260,0
20230801,171800,3638396120,3260,3260,3260,3260,0
20230801,171700,3638396120,3260,3260,3260,3260,0
20230801,171600,3638396120,3260,3260,3260,3260,0
20230801,171500,3638396120,3260,3260,3260,3260,0
20230801,171400,3638396120,3260,3260,3260,3260,0
20230801,171300,3638396120,3260,3260,3260,3260,0
20230801,171200,3638396120,3260,3260,3260,3260,0
20230801,171100,3638396120,3260,3260,3260,3260,0
20230801,171000,3638396120,3260,3260,3260,3260,0
20230801,170900,3638396120,3260,3260,3260,3260,16904
20230801,170800,3638396120,3260,3260,3260,3260,0
20230801,170700,3638396120,3260,3260,3260,3260,0
20230801,170600,3638396120,3260,3260,3260,3260,0
20230801,170500,3638396120,3260,3260,3260,3260,0
20230801,170400,3638396120,3260,3260,3260,3260,0
20230801,170300,3638396120,3260,3260,3260,3260,0
20230801,170200,3638396120,3260,3260,3260,3260,0
20230801,170100,3638396120,3260,3260,3260,3260,0
20230801,170000,3638396120,3260,3260,3260,3260,0
20230801,165900,3638396120,3260,3260,3260,3260,0
20230801,165800,3638396120,3260,3260,3260,3260,0
20230801,165700,3638396120,3260,3260,3260,3260,0
20230801,165600,3638396120,3260,3260,3260,3260,0
20230801,165500,3638396120,3260,3260,3260,3260,0
20230801,165400,3638396120,3260,3260,3260,3260,0
20230801,165300,3638396120,3260,3260,3260,3260,0
20230801,165200,3638396120,3260,3260,3260,3260,0
20230801,165100,3638396120,3260,3260,3260,3260,0
20230801,165000,3638396120,3260,3260,3260,3260,0
20230801,164900,3638396120,3260,3260,3260,3260,0
20230801,164800,3638396120,3260,3260,3260,3260,0
20230801,164700,3638396120,3260,3260,3260,3260,0
20230801,164600,3638396120,3260,3260,3260,3260,0
20230801,164500,3638396120,3260,3260,3260,3260,0
20230801,164400,3638396120,3260,3260,3260,3260,0
20230801,164300,3638396120,3260,3260,3260,3260,0
20230801,164200,3638396120,3260,3260,3260,3260,0
20230801,164100,3638396120,3260,3260,3260,3260,0
20230801,164000,3638396120,3260,3260,3260,3260,0
20230801,163900,3638396120,3260,3260,3260,3260,16904
20230801,163800,3638396120,3260,3260,3260,3260,0
20230801,163700,3638396120,3260,3260,3260,3260,0
20230801,163600,3638396120,3260,3260,3260,3260,0
20230801,163500,3638396120,3260,3260,3260,3260,0
20230801,163400,3638396120,3260,3260,3260,3260,0
20230801,163300,3638396120,3260,3260,3260,3260,0
20230801,163200,3638396120,3260,3260,3260,3260,0
20230801,163100,3638396120,3260,3260,3260,3260,0
20230801,163000,3638396120,3260,3260,3260,3260,0
20230801,162900,3638396120,3260,3260,3260,3260,0
20230801,162800,3638396120,3260,3260,3260,3260,0
20230801,162700,3638396120,3260,3260,3260,3260,0
20230801,162600,3638396120,3260,3260,3260,3260,0
20230801,162500,3638396120,3260,3260,3260,3260,0
20230801,162400,3638396120,3260,3260,3260,3260,0
20230801,162300,3638396120,3260,3260,3260,3260,0
20230801,162200,3638396120,3260,3260,3260,3260,0
20230801,162100,3638396120,3260,3260,3260,3260,0
20230801,162000,3638396120,3260,3260,3260,3260,0
20230801,161900,3638396120,3260,3260,3260,3260,0
20230801,161800,3638396120,3260,3260,3260,3260,0
20230801,161700,3638396120,3260,3260,3260,3260,0
20230801,161600,3638396120,3260,3260,3260,3260,0
20230801,161500,3638396120,3260,3260,3260,3260,0
20230801,161400,3638396120,3260,3260,3260,3260,0
20230801,161300,3638396120,3260,3260,3260,3260,0
20230801,161200,3638396120,3260,3260,3260,3260,0
20230801,161100,3638396120,3260,3260,3260,3260,0
20230801,161000,3638396120,3260,3260,3260,3260,0
20230801,160900,3638396120,3260,3260,3260,3260,16904
20230801,160800,3638396120,3260,3260,3260,3260,0
20230801,160700,3638396120,3260,3260,3260,3260,0
20230801,160600,3638396120,3260,3260,3260,3260,0
20230801,160500,3638396120,3260,3260,3260,3260,0
20230801,160400,3638396120,3260,3260,3260,3260,0
20230801,160300,3638396120,3260,3260,3260,3260,0
20230801,160200,3638396120,3260,3260,3260,3260,0
20230801,160100,3638396120,3260,3260,3260,3260,0
20230801,160000,3638396120,3260,3260,3260,3260,0
20230801,155900,3638396120,3260,3260,3260,3260,0
20230801,155800,3638396120,3260,3260,3260,3260,0
20230801,155700,3638396120,3260,3260,3260,3260,0
20230801,155600,3638396120,3260,3260,3260,3260,0
20230801,155500,3638396120,3260,3260,3260,3260,0
20230801,155400,3638396120,3260,3260,3260,3260,0
20230801,155300,3638396120,3260,3260,3260,3260,0
20230801,155200,3638396120,3260,3260,3260,3260,0
20230801,155100,3638396120,3260,3260,3260,3260,0
20230801,155000,3638396120,3260,3260,3260,3260,0
20230801,154900,3638396120,3260,3260,3260,3260,0
20230801,154800,3638396120,3260,3260,3260,3260,0
20230801,154700,3638396120,3260,3260,3260,3260,0
20230801,154600,3638396120,3260,3260,3260,3260,0
20230801,154500,3638396120,3260,3260,3260,3260,0
20230801,154400,3638396120,3260,3260,3260,3260,0
20230801,154300,3638396120,3260,3260,3260,3260,0
20230801,154200,3638396120,3260,3260,3260,3260,0
20230801,154100,3638396120,3260,3260,3260,3260,0
20230801,154000,3638396120,3260,3260,3260,3260,0
20230801,153900,3638396120,3260,3260,3260,3260,16904
20230801,153800,3638396120,3260,3260,3260,3260,0
20230801,153700,3638396120,3260,3260,3260,3260,0
20230801,153600,3638396120,3260,3260,3260,3260,0
20230801,153500,3638396120,3260,3260,3260,3260,0
20230801,153400,3638396120,3260,3260,3260,3260,0
20230801,153300,3638396120,3260,3260,3260,3260,0
20230801,153200,3638396120,3260,3260,3260,3260,0
20230801,153100,3638396120,3260,3260,3260,3260,0
20230801,153000,3638396120,3260,3260,3260,3260,16904
20230801,152900,3583289080,3335,3335,3335,3335,0
20230801,152800,3583289080,3335,3335,3335,3335,0
20230801,152700,3583289080,3335,3335,3335,3335,0
20230801,152600,3583289080,3335,3335,3335,3335,0
20230801,152500,3583289080,3335,3335,3335,3335,0
20230801,152400,3583289080,3335,3335,3335,3335,0
20230801,152300,3583289080,3335,3335,3335,3335,0
20230801,152200,3583289080,3335,3335,3335,3335,0
20230801,152100,3583289080,3335,3335,3335,3335,0
20230801,152000,3583289080,3335,3335,3335,3335,0
20230801,151900,3583289080,3335,3325,3335,3325,870
20230801,151800,3580390200,3325,3330,3335,3325,3159
20230801,151700,3569879855,3330,3290,3330,3290,2372
20230801,151600,3562021320,3315,3305,3335,3300,1491
20230801,151500,3557092565,3305,3340,3340,3305,660
20230801,151400,3554910705,3340,3320,3340,3320,400
20230801,151300,3553578750,3295,3305,3315,3295,6245
20230801,151200,3532942660,3305,3305,3305,3305,0
20230801,151100,3532942660,3305,3305,3305,3305,200
20230801,151000,3532281660,3310,3280,3310,3280,2105
20230801,150900,3525326065,3310,3285,3310,3285,2128
20230801,150800,3518304465,3285,3285,3285,3285,187
20230801,150700,3517690170,3285,3265,3285,3265,241
20230801,150600,3516902055,3250,3270,3270,3250,6315
20230801,150500,3496328045,3270,3310,3310,3270,3922
20230801,150400,3483443445,3310,3310,3310,3310,0
20230801,150300,3483443445,3310,3310,3310,3310,100
20230801,150200,3483112445,3315,3315,3315,3295,3286
20230801,150100,3472225370,3315,3315,3315,3315,1330
20230801,150000,3467816420,3315,3310,3315,3310,2812
20230801,145900,3458494995,3305,3305,3305,3295,6870
20230801,145800,3435839685,3305,3315,3315,3305,1209
20230801,145700,3431839935,3320,3315,3320,3315,104
20230801,145600,3431494665,3315,3320,3320,3315,316
20230801,145500,3430445620,3320,3320,3320,3320,178
20230801,145400,3429854660,3320,3320,3320,3320,104
20230801,145300,3429509380,3320,3320,3320,3320,239
20230801,145200,3428715900,3320,3315,3325,3315,2152
20230801,145100,3421569555,3315,3305,3315,3305,2353
20230801,145000,3413776030,3300,3315,3315,3300,138
20230801,144900,3413320445,3305,3300,3315,3300,1313
20230801,144800,3408979605,3295,3300,3300,3295,787
20230801,144700,3406386005,3300,3320,3320,3300,2010
20230801,144600,3399752805,3280,3330,3330,3280,4000
20230801,144500,3386533560,3345,3345,3345,3345,12
20230801,144400,3386493420,3345,3345,3345,3345,100
20230801,144300,3386158920,3345,3345,3345,3345,298
20230801,144200,3385162110,3345,3340,3345,3340,148
20230801,144100,3384667170,3345,3350,3350,3345,2
20230801,144000,3384660475,3330,3340,3345,3330,209
20230801,143900,3383962395,3325,3335,3335,3325,26
20230801,143800,3383875895,3340,3340,3340,3340,0
20230801,143700,3383875895,3340,3340,3340,3340,120
20230801,143600,3383475095,3340,3340,3340,3340,0
20230801,143500,3383475095,3340,3340,3340,3340,1
20230801,143400,3383471755,3330,3330,3330,3330,0
20230801,143300,3383471755,3330,3325,3330,3325,1212
20230801,143200,3379440870,3320,3320,3320,3320,0
20230801,143100,3379440870,3320,3320,3320,3320,5
20230801,143000,3379424270,3320,3325,3325,3315,67
20230801,142900,3379201850,3325,3320,3325,3320,216
20230801,142800,3378484580,3340,3320,3340,3320,2
20230801,142700,3378477920,3350,3275,3350,3275,4850
20230801,142600,3362452255,3285,3295,3295,3275,184
20230801,142500,3361848125,3290,3265,3290,3260,5026
20230801,142400,3345377735,3260,3280,3280,3260,182
20230801,142300,3344784015,3280,3305,3305,3240,10988
20230801,142200,3308585675,3345,3365,3365,3300,11632
20230801,142100,3270093565,3380,3380,3380,3380,2
20230801,142000,3270086805,3365,3395,3395,3365,204
20230801,141900,3269400315,3370,3395,3395,3370,1005
20230801,141800,3266013415,3370,3395,3395,3370,2503
20230801,141700,3257515805,3395,3395,3395,3395,1
20230801,141600,3257512410,3400,3395,3400,3395,2431
20230801,141500,3249258510,3405,3395,3405,3395,2007
20230801,141400,3242444705,3390,3395,3395,3390,1034
20230801,141300,3238934480,3395,3395,3395,3395,1194
20230801,141200,3234880850,3395,3395,3395,3395,1626
20230801,141100,3229360580,3410,3405,3410,3395,1291
20230801,141000,3224972620,3405,3405,3405,3405,2
20230801,140900,3224965810,3410,3395,3410,3395,810
20230801,140800,3222215770,3395,3415,3415,3390,865
20230801,140700,3219275645,3415,3395,3420,3395,102
20230801,140600,3218927390,3390,3415,3415,3390,1316
20230801,140500,3214446810,3420,3415,3425,3415,1249
20230801,140400,3210176680,3415,3375,3415,3375,4215
20230801,140300,3195861065,3370,3360,3370,3360,806
20230801,140200,3193146750,3340,3340,3340,3340,0
20230801,140100,3193146750,3340,3340,3340,3340,109
20230801,140000,3192782690,3340,3360,3360,3340,254
20230801,135900,3191930050,3360,3365,3365,3340,153
20230801,135800,3191416005,3340,3365,3365,3340,7
20230801,135700,3191392550,3325,3360,3360,3325,1377
20230801,135600,3186784385,3365,3365,3365,3365,30
20230801,135500,3186683435,3370,3360,3370,3360,33
20230801,135400,3186572245,3370,3365,3370,3360,17
20230801,135300,3186515030,3365,3345,3365,3345,553
20230801,135200,3184654770,3365,3365,3365,3365,3
20230801,135100,3184644675,3360,3355,3360,3355,353
20230801,135000,3183458860,3360,3365,3370,3360,119
20230801,134900,3183058800,3370,3370,3370,3370,20
20230801,134800,3182991400,3375,3340,3375,3340,529
20230801,134700,3181217320,3340,3350,3350,3340,503
20230801,134600,3179537270,3335,3330,3345,3330,138
20230801,134500,3179076655,3340,3345,3345,3340,387
20230801,134400,3177783705,3325,3335,3345,3325,2296
20230801,134300,3170129125,3345,3335,3345,3335,3
20230801,134200,3170119110,3335,3350,3355,3335,48
20230801,134100,3169958445,3350,3350,3350,3350,17
20230801,134000,3169901495,3350,3350,3350,3350,24
20230801,133900,3169821095,3350,3350,3350,3350,34
20230801,133800,3169707195,3350,3350,3350,3350,0
20230801,133700,3169707195,3350,3350,3350,3350,0
20230801,133600,3169707195,3350,3335,3350,3330,181
20230801,133500,3169103665,3335,3335,3335,3335,52
20230801,133400,3168930245,3350,3350,3350,3350,0
20230801,133300,3168930245,3350,3350,3350,3350,150
20230801,133200,3168427745,3335,3335,3335,3335,85
20230801,133100,3168144270,3340,3350,3350,3340,2529
20230801,133000,3159672660,3355,3355,3355,3355,0
20230801,132900,3159672660,3355,3355,3355,3355,32
20230801,132800,3159565300,3360,3325,3360,3325,25
20230801,132700,3159481865,3320,3320,3330,3310,2275
20230801,132600,3151930635,3320,3320,3320,3310,1473
20230801,132500,3147048025,3330,3330,3330,3330,0
20230801,132400,3147048025,3330,3330,3330,3315,3323
20230801,132300,3135985670,3330,3325,3330,3315,460
20230801,132200,3134458655,3325,3330,3335,3325,444
20230801,132100,3132980135,3330,3330,3330,3330,425
20230801,132000,3131564885,3330,3325,3335,3325,686
20230801,131900,3129278100,3325,3325,3325,3320,2265
20230801,131800,3121757290,3325,3345,3345,3325,2177
20230801,131700,3114506260,3345,3350,3350,3345,41
20230801,131600,3114369015,3350,3365,3370,3350,2006
20230801,131500,3107645510,3370,3365,3370,3360,1367
20230801,131400,3103049780,3370,3365,3370,3365,125
20230801,131300,3102629010,3365,3365,3365,3365,1000
20230801,131200,3099264010,3350,3350,3350,3350,270
20230801,131100,3098359510,3345,3350,3350,3345,873
20230801,131000,3095435255,3370,3355,3370,3345,1479
20230801,130900,3090461415,3360,3365,3365,3355,2004
20230801,130800,3083727915,3365,3365,3365,3365,74
20230801,130700,3083478905,3365,3355,3365,3355,1030
20230801,130600,3080023005,3355,3350,3355,3350,535
20230801,130500,3078228755,3350,3355,3355,3350,596
20230801,130400,3076229180,3365,3355,3365,3355,6
20230801,130300,3076209040,3375,3375,3375,3375,360
20230801,130200,3074994040,3355,3350,3370,3345,857
20230801,130100,3072115870,3350,3360,3360,3345,8729
20230801,130000,3042868560,3375,3360,3375,3360,144
20230801,125900,3042383175,3375,3375,3375,3360,6
20230801,125800,3042362985,3360,3360,3375,3360,192
20230801,125700,3041717600,3360,3360,3360,3360,1
20230801,125600,3041714240,3360,3375,3375,3360,885
20230801,125500,3038740180,3370,3370,3370,3370,0
20230801,125400,3038740180,3370,3370,3370,3370,0
20230801,125300,3038740180,3370,3360,3370,3355,1390
20230801,125200,3034056935,3350,3360,3360,3350,751
20230801,125100,3031536795,3370,3370,3370,3370,100
20230801,125000,3031199795,3370,3370,3370,3370,100
20230801,124900,3030862795,3370,3375,3375,3365,507
20230801,124800,3029156675,3370,3385,3385,3370,626
20230801,124700,3027047040,3375,3380,3380,3375,252
20230801,124600,3026196430,3375,3375,3375,3375,0
20230801,124500,3026196430,3375,3375,3375,3375,0
20230801,124400,3026196430,3375,3375,3375,3375,219
20230801,124300,3025457305,3375,3375,3375,3375,5
20230801,124200,3025440430,3375,3380,3380,3375,731
20230801,124100,3022972805,3390,3390,3390,3390,0
20230801,124000,3022972805,3390,3390,3390,3390,0
20230801,123900,3022972805,3390,3375,3390,3375,3
20230801,123800,3022962665,3395,3395,3395,3395,1
20230801,123700,3022959270,3375,3375,3375,3375,0
20230801,123600,3022959270,3375,3375,3375,3375,0
20230801,123500,3022959270,3375,3375,3375,3375,0
20230801,123400,3022959270,3375,3390,3390,3375,1940
20230801,123300,3016408225,3390,3390,3390,3385,626
20230801,123200,3014286910,3390,3390,3390,3390,2
20230801,123100,3014280130,3410,3410,3410,3410,15
20230801,123000,3014228980,3410,3390,3410,3390,810
20230801,122900,3011483060,3390,3390,3390,3390,120
20230801,122800,3011076260,3400,3395,3400,3395,219
20230801,122700,3010331810,3400,3400,3400,3400,2
20230801,122600,3010325010,3385,3380,3385,3380,890
20230801,122500,3007312365,3380,3390,3390,3380,2614
20230801,122400,2998469345,3390,3390,3390,3390,1
20230801,122300,2998465955,3385,3390,3390,3385,1000
20230801,122200,2995080900,3385,3385,3385,3385,0
20230801,122100,2995080900,3385,3385,3385,3385,304
20230801,122000,2994051860,3385,3385,3385,3385,77
20230801,121900,2993791215,3380,3380,3380,3380,13
20230801,121800,2993747275,3380,3400,3400,3380,1731
20230801,121700,2987864625,3435,3435,3435,3435,0
20230801,121600,2987864625,3435,3435,3435,3435,0
20230801,121500,2987864625,3435,3425,3435,3400,7235
20230801,121400,2963218005,3435,3435,3435,3435,6
20230801,121300,2963197395,3435,3435,3435,3435,31
20230801,121200,2963090910,3440,3440,3440,3440,0
20230801,121100,2963090910,3440,3440,3440,3440,0
20230801,121000,2963090910,3440,3430,3440,3430,1007
20230801,120900,2959636830,3420,3420,3420,3420,612
20230801,120800,2957543790,3420,3410,3420,3410,1482
20230801,120700,2952477310,3410,3410,3410,3410,0
20230801,120600,2952477310,3410,3410,3410,3410,6
20230801,120500,2952456850,3410,3410,3410,3410,1
20230801,120400,2952453440,3405,3405,3405,3405,76
20230801,120300,2952194660,3415,3415,3415,3415,500
20230801,120200,2950487160,3415,3415,3415,3415,0
20230801,120100,2950487160,3415,3415,3415,3415,1
20230801,120000,2950483745,3415,3415,3415,3415,18
20230801,115900,2950422275,3415,3415,3415,3415,972
20230801,115800,2947102895,3415,3420,3420,3415,636
20230801,115700,2944928455,3405,3405,3405,3400,3006
20230801,115600,2934698055,3390,3385,3400,3385,963
20230801,115500,2931424040,3385,3375,3385,3375,2619
20230801,115400,2922569600,3380,3380,3380,3370,1403
20230801,115300,2917837860,3380,3385,3385,3380,438
20230801,115200,2916357295,3395,3395,3395,3395,0
20230801,115100,2916357295,3395,3395,3395,3395,5
20230801,115000,2916340320,3385,3385,3385,3385,60
20230801,114900,2916137220,3385,3385,3385,3380,984
20230801,114800,2912808175,3395,3390,3395,3390,44
20230801,114700,2912658940,3385,3410,3410,3380,4398
20230801,114600,2897712240,3405,3420,3420,3405,2239
20230801,114500,2890081150,3415,3420,3430,3415,1534
20230801,114400,2884839590,3430,3425,3430,3425,598
20230801,114300,2882791435,3430,3435,3440,3430,1246
20230801,114200,2878516565,3435,3435,3435,3435,200
20230801,114100,2877829565,3440,3440,3440,3440,0
20230801,114000,2877829565,3440,3435,3440,3435,9
20230801,113900,2877798615,3435,3435,3435,3435,0
20230801,113800,2877798615,3435,3440,3440,3435,181
20230801,113700,2877176875,3440,3440,3440,3440,646
20230801,113600,2874954635,3440,3440,3440,3440,3
20230801,113500,2874944315,3450,3445,3450,3445,588
20230801,113400,2872918550,3435,3430,3435,3430,572
20230801,113300,2870954425,3430,3430,3430,3430,0
20230801,113200,2870954425,3430,3420,3435,3415,68
20230801,113100,2870721850,3415,3420,3430,3415,1775
20230801,113000,2864647950,3420,3425,3430,3420,596
20230801,112900,2862609615,3425,3425,3425,3425,179
20230801,112800,2861996540,3430,3430,3430,3430,39
20230801,112700,2861862770,3440,3435,3440,3435,4
20230801,112600,2861849015,3445,3415,3445,3400,2574
20230801,112500,2853069995,3415,3410,3415,3410,971
20230801,112400,2849757730,3410,3435,3435,3410,1525
20230801,112300,2844529170,3430,3405,3430,3405,3567
20230801,112200,2832354215,3410,3420,3420,3410,454
20230801,112100,2830805465,3430,3430,3430,3430,0
20230801,112000,2830805465,3430,3430,3430,3430,3
20230801,111900,2830795175,3430,3430,3430,3430,0
20230801,111800,2830795175,3430,3445,3445,3430,118
20230801,111700,2830390420,3425,3420,3445,3420,181
20230801,111600,2829771275,3415,3425,3425,3415,11378
20230801,111500,2790857445,3425,3430,3450,3425,2162
20230801,111400,2783449225,3445,3450,3450,3430,3201
20230801,111300,2772431160,3455,3455,3455,3455,560
20230801,111200,2770496360,3460,3460,3460,3460,49
20230801,111100,2770326820,3465,3465,3465,3465,113
20230801,111000,2769935275,3460,3460,3460,3460,0
20230801,110900,2769935275,3460,3475,3475,3460,87
20230801,110800,2769633640,3460,3485,3485,3460,1380
20230801,110700,2764842145,3495,3490,3495,3490,1492
20230801,110600,2759632755,3485,3475,3490,3475,378
20230801,110500,2758315415,3500,3460,3500,3455,9146
20230801,110400,2726499820,3455,3465,3465,3455,518
20230801,110300,2724709550,3465,3465,3465,3465,10
20230801,110200,2724674900,3470,3470,3470,3470,0
20230801,110100,2724674900,3470,3450,3470,3450,239
20230801,110000,2723850330,3450,3450,3450,3450,1
20230801,105900,2723846880,3440,3440,3440,3440,319
20230801,105800,2722749520,3440,3445,3455,3440,738
20230801,105700,2720201845,3445,3445,3445,3445,40
20230801,105600,2720064045,3440,3450,3450,3440,1102
20230801,105500,2716266865,3460,3450,3460,3450,51
20230801,105400,2716090875,3460,3460,3460,3450,1163
20230801,105300,2712074995,3460,3460,3460,3455,133
20230801,105200,2711615385,3460,3460,3460,3455,851
20230801,105100,2708673175,3460,3460,3460,3460,3027
20230801,105000,2698199755,3460,3480,3480,3460,529
20230801,104900,2696366790,3470,3470,3480,3470,2804
20230801,104800,2686626205,3470,3475,3475,3465,367
20230801,104700,2685351775,3480,3480,3480,3465,129
20230801,104600,2684904165,3460,3460,3480,3460,11299
20230801,104500,2645798965,3455,3460,3460,3455,383
20230801,104400,2644474180,3460,3445,3460,3445,276
20230801,104300,2643520615,3445,3460,3460,3445,2058
20230801,104200,2636414840,3460,3470,3470,3460,630
20230801,104100,2634232150,3475,3450,3480,3450,3795
20230801,104000,2621100660,3450,3445,3450,3445,585
20230801,103900,2619084955,3445,3445,3445,3445,1415
20230801,103800,2614210280,3445,3465,3465,3445,22
20230801,103700,2614134250,3445,3445,3465,3445,3062
20230801,103600,2603581545,3445,3455,3460,3435,2993
20230801,103500,2593288820,3440,3500,3500,3440,6493
20230801,103400,2570744935,3500,3445,3500,3445,40329
20230801,103300,2430781380,3450,3415,3450,3415,13313
20230801,103200,2385104575,3405,3405,3415,3405,1040
20230801,103100,2381558185,3410,3410,3410,3410,101
20230801,103000,2381213775,3390,3390,3390,3390,572
20230801,102900,2379274695,3390,3390,3390,3385,521
20230801,102800,2377510490,3385,3385,3385,3385,11
20230801,102700,2377473255,3400,3385,3400,3385,1516
20230801,102600,2372320250,3395,3395,3395,3395,0
20230801,102500,2372320250,3395,3395,3395,3395,0
20230801,102400,2372320250,3395,3395,3395,3395,33
20230801,102300,2372208215,3390,3390,3390,3390,6
20230801,102200,2372187875,3390,3390,3390,3390,0
20230801,102100,2372187875,3390,3390,3390,3370,209
20230801,102000,2371479565,3390,3370,3390,3370,519
20230801,101900,2369729035,3370,3395,3395,3370,1864
20230801,101800,2363403830,3390,3365,3390,3365,2695
20230801,101700,2354284940,3365,3365,3365,3365,118
20230801,101600,2353887870,3360,3360,3360,3360,495
20230801,101500,2352224670,3360,3350,3360,3345,368
20230801,101400,2350990490,3335,3335,3345,3330,2055
20230801,101300,2344138760,3335,3330,3335,3330,2673
20230801,101200,2335237620,3330,3350,3355,3330,7592
20230801,101100,2309904545,3350,3370,3370,3350,5967
20230801,101000,2289850865,3370,3390,3390,3370,2208
20230801,100900,2282409865,3365,3400,3400,3365,2146
20230801,100800,2275176800,3375,3400,3400,3375,3935
20230801,100700,2261827470,3395,3400,3400,3395,1639
20230801,100600,2256255755,3395,3370,3400,3370,529
20230801,100500,2254459485,3375,3370,3375,3370,2117
20230801,100400,2247321790,3375,3375,3375,3370,2493
20230801,100300,2238919360,3375,3390,3390,3375,451
20230801,100200,2237394395,3395,3385,3400,3385,23
20230801,100100,2237316465,3385,3395,3395,3385,1699
20230801,100000,2231548450,3395,3405,3405,3395,193
20230801,095900,2230892390,3405,3425,3425,3405,438
20230801,095800,2229400950,3405,3425,3425,3405,14
20230801,095700,2229353200,3405,3415,3425,3405,549
20230801,095600,2227479335,3415,3370,3415,3365,3203
20230801,095500,2216562560,3365,3375,3375,3365,191
20230801,095400,2215918430,3375,3380,3380,3370,1594
20230801,095300,2210541745,3380,3390,3390,3380,1560
20230801,095200,2205263605,3410,3410,3410,3390,353
20230801,095100,2204066355,3415,3410,3415,3405,171
20230801,095000,2203483815,3415,3375,3415,3375,4585
20230801,094900,2187908345,3375,3380,3380,3375,1383
20230801,094800,2183234645,3380,3365,3380,3360,3581
20230801,094700,2171160935,3365,3365,3370,3350,3708
20230801,094600,2158684620,3365,3360,3365,3325,7229
20230801,094500,2134561130,3345,3410,3410,3345,17403
20230801,094400,2075776630,3415,3415,3430,3405,1576
20230801,094300,2070404345,3415,3450,3460,3405,11794
20230801,094200,2029963275,3450,3435,3450,3430,251
20230801,094100,2029098790,3445,3420,3450,3415,2016
20230801,094000,2022189720,3420,3430,3445,3415,2174
20230801,093900,2014752845,3440,3470,3470,3435,7446
20230801,093800,1989081720,3470,3465,3480,3445,11184
20230801,093700,1950431775,3465,3470,3475,3450,4225
20230801,093600,1935781425,3470,3415,3475,3415,5451
20230801,093500,1916996545,3420,3450,3450,3420,3932
20230801,093400,1903515785,3455,3490,3490,3430,9135
20230801,093300,1871864060,3490,3415,3495,3410,17259
20230801,093200,1812048165,3405,3470,3475,3400,40484
20230801,093100,1673080540,3470,3490,3495,3465,9772
20230801,093000,1639004280,3490,3520,3550,3490,14020
20230801,092900,1589601255,3520,3535,3540,3480,10826
20230801,092800,1551652335,3535,3510,3570,3455,19522
20230801,092700,1483131260,3505,3570,3635,3505,21555
20230801,092600,1406278570,3555,3545,3645,3545,30979
20230801,092500,1294391990,3645,3585,3655,3475,55569
20230801,092400,1094613905,3600,3470,3600,3465,47686
20230801,092300,925831820,3470,3480,3485,3410,12846
20230801,092200,881451595,3480,3440,3485,3440,18770
20230801,092100,816340835,3445,3460,3485,3430,40237
20230801,092000,677049730,3430,3350,3480,3350,28718
20230801,091900,579165450,3350,3320,3350,3305,23545
20230801,091800,500738300,3320,3325,3350,3320,7483
20230801,091700,475788620,3325,3305,3330,3295,6494
20230801,091600,454354345,3300,3370,3370,3300,12890
20230801,091500,411287565,3370,3360,3370,3360,11002
20230801,091400,374315325,3360,3360,3360,3360,0
20230801,091300,374315325,3360,3300,3360,3285,21451
20230801,091200,303093570,3305,3305,3305,3295,11146
20230801,091100,266318670,3300,3330,3330,3270,14165
20230801,091000,219505180,3320,3250,3350,3250,13328
20230801,090900,175504820,3250,3205,3250,3205,11773
20230801,090800,137498435,3205,3175,3205,3175,7481
20230801,090700,113604665,3180,3145,3195,3145,3573
20230801,090600,102302400,3140,3100,3150,3100,20921
20230801,090500,36923995,3090,3090,3090,3090,245
20230801,090400,36166945,3090,3090,3100,3090,430
20230801,090300,34836735,3100,3100,3100,3090,360
20230801,090200,33721735,3100,3050,3100,3050,1537
20230801,090100,28998360,3050,3085,3085,3040,5614
20230801,090000,11828890,3090,3060,3090,3045,3862