KissMeData/214680/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,201800,25748168080,3065,3065,3065,3065,86145
20230801,201700,25748168080,3065,3065,3065,3065,0
20230801,201600,25748168080,3065,3065,3065,3065,0
20230801,201500,25748168080,3065,3065,3065,3065,0
20230801,201400,25748168080,3065,3065,3065,3065,0
20230801,201300,25748168080,3065,3065,3065,3065,0
20230801,201200,25748168080,3065,3065,3065,3065,0
20230801,201100,25748168080,3065,3065,3065,3065,0
20230801,201000,25748168080,3065,3065,3065,3065,0
20230801,200900,25748168080,3065,3065,3065,3065,0
20230801,200800,25748168080,3065,3065,3065,3065,0
20230801,200700,25748168080,3065,3065,3065,3065,0
20230801,200600,25748168080,3065,3065,3065,3065,0
20230801,200500,25748168080,3065,3065,3065,3065,0
20230801,200400,25748168080,3065,3065,3065,3065,0
20230801,200300,25748168080,3065,3065,3065,3065,0
20230801,200200,25748168080,3065,3065,3065,3065,0
20230801,200100,25748168080,3065,3065,3065,3065,0
20230801,200000,25748168080,3065,3065,3065,3065,0
20230801,195900,25748168080,3065,3065,3065,3065,0
20230801,195800,25748168080,3065,3065,3065,3065,0
20230801,195700,25748168080,3065,3065,3065,3065,0
20230801,195600,25748168080,3065,3065,3065,3065,0
20230801,195500,25748168080,3065,3065,3065,3065,0
20230801,195400,25748168080,3065,3065,3065,3065,0
20230801,195300,25748168080,3065,3065,3065,3065,0
20230801,195200,25748168080,3065,3065,3065,3065,0
20230801,195100,25748168080,3065,3065,3065,3065,0
20230801,195000,25748168080,3065,3065,3065,3065,0
20230801,194900,25748168080,3065,3065,3065,3065,0
20230801,194800,25748168080,3065,3065,3065,3065,86145
20230801,194700,25748168080,3065,3065,3065,3065,0
20230801,194600,25748168080,3065,3065,3065,3065,0
20230801,194500,25748168080,3065,3065,3065,3065,0
20230801,194400,25748168080,3065,3065,3065,3065,0
20230801,194300,25748168080,3065,3065,3065,3065,0
20230801,194200,25748168080,3065,3065,3065,3065,0
20230801,194100,25748168080,3065,3065,3065,3065,0
20230801,194000,25748168080,3065,3065,3065,3065,0
20230801,193900,25748168080,3065,3065,3065,3065,0
20230801,193800,25748168080,3065,3065,3065,3065,0
20230801,193700,25748168080,3065,3065,3065,3065,0
20230801,193600,25748168080,3065,3065,3065,3065,0
20230801,193500,25748168080,3065,3065,3065,3065,0
20230801,193400,25748168080,3065,3065,3065,3065,0
20230801,193300,25748168080,3065,3065,3065,3065,0
20230801,193200,25748168080,3065,3065,3065,3065,0
20230801,193100,25748168080,3065,3065,3065,3065,0
20230801,193000,25748168080,3065,3065,3065,3065,0
20230801,192900,25748168080,3065,3065,3065,3065,0
20230801,192800,25748168080,3065,3065,3065,3065,0
20230801,192700,25748168080,3065,3065,3065,3065,0
20230801,192600,25748168080,3065,3065,3065,3065,0
20230801,192500,25748168080,3065,3065,3065,3065,0
20230801,192400,25748168080,3065,3065,3065,3065,0
20230801,192300,25748168080,3065,3065,3065,3065,0
20230801,192200,25748168080,3065,3065,3065,3065,0
20230801,192100,25748168080,3065,3065,3065,3065,0
20230801,192000,25748168080,3065,3065,3065,3065,0
20230801,191900,25748168080,3065,3065,3065,3065,0
20230801,191800,25748168080,3065,3065,3065,3065,86145
20230801,191700,25748168080,3065,3065,3065,3065,0
20230801,191600,25748168080,3065,3065,3065,3065,0
20230801,191500,25748168080,3065,3065,3065,3065,0
20230801,191400,25748168080,3065,3065,3065,3065,0
20230801,191300,25748168080,3065,3065,3065,3065,0
20230801,191200,25748168080,3065,3065,3065,3065,0
20230801,191100,25748168080,3065,3065,3065,3065,0
20230801,191000,25748168080,3065,3065,3065,3065,0
20230801,190900,25748168080,3065,3065,3065,3065,0
20230801,190800,25748168080,3065,3065,3065,3065,0
20230801,190700,25748168080,3065,3065,3065,3065,0
20230801,190600,25748168080,3065,3065,3065,3065,0
20230801,190500,25748168080,3065,3065,3065,3065,0
20230801,190400,25748168080,3065,3065,3065,3065,0
20230801,190300,25748168080,3065,3065,3065,3065,0
20230801,190200,25748168080,3065,3065,3065,3065,0
20230801,190100,25748168080,3065,3065,3065,3065,0
20230801,190000,25748168080,3065,3065,3065,3065,0
20230801,185900,25748168080,3065,3065,3065,3065,0
20230801,185800,25748168080,3065,3065,3065,3065,0
20230801,185700,25748168080,3065,3065,3065,3065,0
20230801,185600,25748168080,3065,3065,3065,3065,0
20230801,185500,25748168080,3065,3065,3065,3065,0
20230801,185400,25748168080,3065,3065,3065,3065,0
20230801,185300,25748168080,3065,3065,3065,3065,0
20230801,185200,25748168080,3065,3065,3065,3065,0
20230801,185100,25748168080,3065,3065,3065,3065,0
20230801,185000,25748168080,3065,3065,3065,3065,0
20230801,184900,25748168080,3065,3065,3065,3065,0
20230801,184800,25748168080,3065,3065,3065,3065,86145
20230801,184700,25748168080,3065,3065,3065,3065,0
20230801,184600,25748168080,3065,3065,3065,3065,0
20230801,184500,25748168080,3065,3065,3065,3065,0
20230801,184400,25748168080,3065,3065,3065,3065,0
20230801,184300,25748168080,3065,3065,3065,3065,0
20230801,184200,25748168080,3065,3065,3065,3065,0
20230801,184100,25748168080,3065,3065,3065,3065,0
20230801,184000,25748168080,3065,3065,3065,3065,0
20230801,183900,25748168080,3065,3065,3065,3065,0
20230801,183800,25748168080,3065,3065,3065,3065,0
20230801,183700,25748168080,3065,3065,3065,3065,0
20230801,183600,25748168080,3065,3065,3065,3065,0
20230801,183500,25748168080,3065,3065,3065,3065,0
20230801,183400,25748168080,3065,3065,3065,3065,0
20230801,183300,25748168080,3065,3065,3065,3065,0
20230801,183200,25748168080,3065,3065,3065,3065,0
20230801,183100,25748168080,3065,3065,3065,3065,0
20230801,183000,25748168080,3065,3065,3065,3065,0
20230801,182900,25748168080,3065,3065,3065,3065,0
20230801,182800,25748168080,3065,3065,3065,3065,0
20230801,182700,25748168080,3065,3065,3065,3065,0
20230801,182600,25748168080,3065,3065,3065,3065,0
20230801,182500,25748168080,3065,3065,3065,3065,0
20230801,182400,25748168080,3065,3065,3065,3065,0
20230801,182300,25748168080,3065,3065,3065,3065,0
20230801,182200,25748168080,3065,3065,3065,3065,0
20230801,182100,25748168080,3065,3065,3065,3065,0
20230801,182000,25748168080,3065,3065,3065,3065,0
20230801,181900,25748168080,3065,3065,3065,3065,0
20230801,181800,25748168080,3065,3065,3065,3065,86145
20230801,181700,25748168080,3065,3065,3065,3065,0
20230801,181600,25748168080,3065,3065,3065,3065,0
20230801,181500,25748168080,3065,3065,3065,3065,0
20230801,181400,25748168080,3065,3065,3065,3065,0
20230801,181300,25748168080,3065,3065,3065,3065,0
20230801,181200,25748168080,3065,3065,3065,3065,0
20230801,181100,25748168080,3065,3065,3065,3065,0
20230801,181000,25748168080,3065,3065,3065,3065,0
20230801,180900,25748168080,3065,3065,3065,3065,0
20230801,180800,25748168080,3065,3065,3065,3065,0
20230801,180700,25748168080,3065,3065,3065,3065,0
20230801,180600,25748168080,3065,3065,3065,3065,0
20230801,180500,25748168080,3065,3065,3065,3065,0
20230801,180400,25748168080,3065,3065,3065,3065,0
20230801,180300,25748168080,3065,3065,3065,3065,0
20230801,180200,25748168080,3065,3065,3065,3065,0
20230801,180100,25748168080,3065,3065,3065,3065,0
20230801,180000,25748168080,3065,3065,3065,3065,0
20230801,175900,25748168080,3065,3065,3065,3065,0
20230801,175800,25748168080,3065,3065,3065,3065,0
20230801,175700,25748168080,3065,3065,3065,3065,0
20230801,175600,25748168080,3065,3065,3065,3065,0
20230801,175500,25748168080,3065,3065,3065,3065,0
20230801,175400,25748168080,3065,3065,3065,3065,0
20230801,175300,25748168080,3065,3065,3065,3065,0
20230801,175200,25748168080,3065,3065,3065,3065,0
20230801,175100,25748168080,3065,3065,3065,3065,0
20230801,175000,25748168080,3065,3065,3065,3065,0
20230801,174900,25748168080,3065,3065,3065,3065,0
20230801,174800,25748168080,3065,3065,3065,3065,86145
20230801,174700,25748168080,3065,3065,3065,3065,0
20230801,174600,25748168080,3065,3065,3065,3065,0
20230801,174500,25748168080,3065,3065,3065,3065,0
20230801,174400,25748168080,3065,3065,3065,3065,0
20230801,174300,25748168080,3065,3065,3065,3065,0
20230801,174200,25748168080,3065,3065,3065,3065,0
20230801,174100,25748168080,3065,3065,3065,3065,0
20230801,174000,25748168080,3065,3065,3065,3065,0
20230801,173900,25748168080,3065,3065,3065,3065,0
20230801,173800,25748168080,3065,3065,3065,3065,0
20230801,173700,25748168080,3065,3065,3065,3065,0
20230801,173600,25748168080,3065,3065,3065,3065,0
20230801,173500,25748168080,3065,3065,3065,3065,0
20230801,173400,25748168080,3065,3065,3065,3065,0
20230801,173300,25748168080,3065,3065,3065,3065,0
20230801,173200,25748168080,3065,3065,3065,3065,0
20230801,173100,25748168080,3065,3065,3065,3065,0
20230801,173000,25748168080,3065,3065,3065,3065,0
20230801,172900,25748168080,3065,3065,3065,3065,0
20230801,172800,25748168080,3065,3065,3065,3065,0
20230801,172700,25748168080,3065,3065,3065,3065,0
20230801,172600,25748168080,3065,3065,3065,3065,0
20230801,172500,25748168080,3065,3065,3065,3065,0
20230801,172400,25748168080,3065,3065,3065,3065,0
20230801,172300,25748168080,3065,3065,3065,3065,0
20230801,172200,25748168080,3065,3065,3065,3065,0
20230801,172100,25748168080,3065,3065,3065,3065,0
20230801,172000,25748168080,3065,3065,3065,3065,0
20230801,171900,25748168080,3065,3065,3065,3065,0
20230801,171800,25748168080,3065,3065,3065,3065,86145
20230801,171700,25748168080,3065,3065,3065,3065,0
20230801,171600,25748168080,3065,3065,3065,3065,0
20230801,171500,25748168080,3065,3065,3065,3065,0
20230801,171400,25748168080,3065,3065,3065,3065,0
20230801,171300,25748168080,3065,3065,3065,3065,0
20230801,171200,25748168080,3065,3065,3065,3065,0
20230801,171100,25748168080,3065,3065,3065,3065,0
20230801,171000,25748168080,3065,3065,3065,3065,0
20230801,170900,25748168080,3065,3065,3065,3065,0
20230801,170800,25748168080,3065,3065,3065,3065,0
20230801,170700,25748168080,3065,3065,3065,3065,0
20230801,170600,25748168080,3065,3065,3065,3065,0
20230801,170500,25748168080,3065,3065,3065,3065,0
20230801,170400,25748168080,3065,3065,3065,3065,0
20230801,170300,25748168080,3065,3065,3065,3065,0
20230801,170200,25748168080,3065,3065,3065,3065,0
20230801,170100,25748168080,3065,3065,3065,3065,0
20230801,170000,25748168080,3065,3065,3065,3065,0
20230801,165900,25748168080,3065,3065,3065,3065,0
20230801,165800,25748168080,3065,3065,3065,3065,0
20230801,165700,25748168080,3065,3065,3065,3065,0
20230801,165600,25748168080,3065,3065,3065,3065,0
20230801,165500,25748168080,3065,3065,3065,3065,0
20230801,165400,25748168080,3065,3065,3065,3065,0
20230801,165300,25748168080,3065,3065,3065,3065,0
20230801,165200,25748168080,3065,3065,3065,3065,0
20230801,165100,25748168080,3065,3065,3065,3065,0
20230801,165000,25748168080,3065,3065,3065,3065,0
20230801,164900,25748168080,3065,3065,3065,3065,0
20230801,164800,25748168080,3065,3065,3065,3065,86145
20230801,164700,25748168080,3065,3065,3065,3065,0
20230801,164600,25748168080,3065,3065,3065,3065,0
20230801,164500,25748168080,3065,3065,3065,3065,0
20230801,164400,25748168080,3065,3065,3065,3065,0
20230801,164300,25748168080,3065,3065,3065,3065,0
20230801,164200,25748168080,3065,3065,3065,3065,0
20230801,164100,25748168080,3065,3065,3065,3065,0
20230801,164000,25748168080,3065,3065,3065,3065,0
20230801,163900,25748168080,3065,3065,3065,3065,0
20230801,163800,25748168080,3065,3065,3065,3065,0
20230801,163700,25748168080,3065,3065,3065,3065,0
20230801,163600,25748168080,3065,3065,3065,3065,0
20230801,163500,25748168080,3065,3065,3065,3065,0
20230801,163400,25748168080,3065,3065,3065,3065,0
20230801,163300,25748168080,3065,3065,3065,3065,0
20230801,163200,25748168080,3065,3065,3065,3065,0
20230801,163100,25748168080,3065,3065,3065,3065,0
20230801,163000,25748168080,3065,3065,3065,3065,0
20230801,162900,25748168080,3065,3065,3065,3065,0
20230801,162800,25748168080,3065,3065,3065,3065,0
20230801,162700,25748168080,3065,3065,3065,3065,0
20230801,162600,25748168080,3065,3065,3065,3065,0
20230801,162500,25748168080,3065,3065,3065,3065,0
20230801,162400,25748168080,3065,3065,3065,3065,0
20230801,162300,25748168080,3065,3065,3065,3065,0
20230801,162200,25748168080,3065,3065,3065,3065,0
20230801,162100,25748168080,3065,3065,3065,3065,0
20230801,162000,25748168080,3065,3065,3065,3065,0
20230801,161900,25748168080,3065,3065,3065,3065,0
20230801,161800,25748168080,3065,3065,3065,3065,86145
20230801,161700,25748168080,3065,3065,3065,3065,0
20230801,161600,25748168080,3065,3065,3065,3065,0
20230801,161500,25748168080,3065,3065,3065,3065,0
20230801,161400,25748168080,3065,3065,3065,3065,0
20230801,161300,25748168080,3065,3065,3065,3065,0
20230801,161200,25748168080,3065,3065,3065,3065,0
20230801,161100,25748168080,3065,3065,3065,3065,0
20230801,161000,25748168080,3065,3065,3065,3065,0
20230801,160900,25748168080,3065,3065,3065,3065,0
20230801,160800,25748168080,3065,3065,3065,3065,0
20230801,160700,25748168080,3065,3065,3065,3065,0
20230801,160600,25748168080,3065,3065,3065,3065,0
20230801,160500,25748168080,3065,3065,3065,3065,0
20230801,160400,25748168080,3065,3065,3065,3065,0
20230801,160300,25748168080,3065,3065,3065,3065,0
20230801,160200,25748168080,3065,3065,3065,3065,0
20230801,160100,25748168080,3065,3065,3065,3065,0
20230801,160000,25748168080,3065,3065,3065,3065,0
20230801,155900,25748168080,3065,3065,3065,3065,0
20230801,155800,25748168080,3065,3065,3065,3065,0
20230801,155700,25748168080,3065,3065,3065,3065,0
20230801,155600,25748168080,3065,3065,3065,3065,0
20230801,155500,25748168080,3065,3065,3065,3065,0
20230801,155400,25748168080,3065,3065,3065,3065,0
20230801,155300,25748168080,3065,3065,3065,3065,0
20230801,155200,25748168080,3065,3065,3065,3065,0
20230801,155100,25748168080,3065,3065,3065,3065,0
20230801,155000,25748168080,3065,3065,3065,3065,0
20230801,154900,25748168080,3065,3065,3065,3065,0
20230801,154800,25748168080,3065,3065,3065,3065,86145
20230801,154700,25748168080,3065,3065,3065,3065,0
20230801,154600,25748168080,3065,3065,3065,3065,0
20230801,154500,25748168080,3065,3065,3065,3065,0
20230801,154400,25748168080,3065,3065,3065,3065,0
20230801,154300,25748168080,3065,3065,3065,3065,0
20230801,154200,25748168080,3065,3065,3065,3065,0
20230801,154100,25748168080,3065,3065,3065,3065,0
20230801,154000,25748168080,3065,3065,3065,3065,0
20230801,153900,25748168080,3065,3065,3065,3065,0
20230801,153800,25748168080,3065,3065,3065,3065,0
20230801,153700,25748168080,3065,3065,3065,3065,0
20230801,153600,25748168080,3065,3065,3065,3065,0
20230801,153500,25748168080,3065,3065,3065,3065,0
20230801,153400,25748168080,3065,3065,3065,3065,0
20230801,153300,25748168080,3065,3065,3065,3065,0
20230801,153200,25748168080,3065,3065,3065,3065,0
20230801,153100,25748168080,3065,3065,3065,3065,0
20230801,153000,25748168080,3065,3065,3065,3065,86145
20230801,152900,25484133655,3060,3060,3060,3060,0
20230801,152800,25484133655,3060,3060,3060,3060,0
20230801,152700,25484133655,3060,3060,3060,3060,0
20230801,152600,25484133655,3060,3060,3060,3060,0
20230801,152500,25484133655,3060,3060,3060,3060,0
20230801,152400,25484133655,3060,3060,3060,3060,0
20230801,152300,25484133655,3060,3060,3060,3060,0
20230801,152200,25484133655,3060,3060,3060,3060,0
20230801,152100,25484133655,3060,3060,3060,3060,0
20230801,152000,25484133655,3060,3060,3060,3060,0
20230801,151900,25484133655,3060,3060,3065,3055,9600
20230801,151800,25454767765,3055,3045,3060,3040,39272
20230801,151700,25335017420,3050,3055,3055,3040,12359
20230801,151600,25297351235,3055,3060,3065,3050,14671
20230801,151500,25252478960,3065,3070,3070,3060,4354
20230801,151400,25239128200,3070,3065,3070,3060,6594
20230801,151300,25218929185,3060,3060,3065,3055,6435
20230801,151200,25199234365,3060,3060,3060,3055,3652
20230801,151100,25188059710,3060,3065,3065,3050,19017
20230801,151000,25129874855,3070,3060,3070,3060,14553
20230801,150900,25085289255,3060,3045,3060,3040,21833
20230801,150800,25018708350,3050,3040,3050,3035,13998
20230801,150700,24976124605,3040,3040,3040,3030,7679
20230801,150600,24952800790,3040,3030,3040,3015,45115
20230801,150500,24816377500,3040,3045,3050,3020,22171
20230801,150400,24749098245,3050,3070,3070,3045,24473
20230801,150300,24674372375,3070,3065,3070,3060,7674
20230801,150200,24650854735,3070,3065,3070,3060,20135
20230801,150100,24589171800,3070,3080,3080,3065,21600
20230801,150000,24522881950,3080,3050,3080,3045,41048
20230801,145900,24397524145,3050,3050,3050,3040,17641
20230801,145800,24343773670,3050,3060,3065,3040,26703
20230801,145700,24262381935,3055,3075,3080,3055,42115
20230801,145600,24133271105,3080,3090,3090,3080,11749
20230801,145500,24097076840,3090,3090,3090,3080,13427
20230801,145400,24055603970,3090,3085,3090,3080,9645
20230801,145300,24025846580,3085,3085,3090,3080,11302
20230801,145200,23990994570,3090,3085,3090,3080,13208
20230801,145100,23950231010,3085,3090,3090,3080,26524
20230801,145000,23868405260,3090,3110,3115,3085,26075
20230801,144900,23787613060,3110,3085,3110,3085,48533
20230801,144800,23637352010,3085,3070,3085,3070,27748
20230801,144700,23551944810,3075,3085,3085,3070,15950
20230801,144600,23502905355,3080,3095,3095,3070,57011
20230801,144500,23327119700,3090,3100,3105,3090,132811
20230801,144400,22915932745,3095,3080,3100,3080,88109
20230801,144300,22643299705,3085,3095,3095,3080,17396
20230801,144200,22589625085,3090,3075,3090,3070,85612
20230801,144100,22325793665,3070,3060,3075,3055,24751
20230801,144000,22249939550,3060,3070,3070,3060,53928
20230801,143900,22084646225,3070,3080,3080,3070,9571
20230801,143800,22055247595,3075,3070,3080,3065,26547
20230801,143700,21973663465,3070,3075,3080,3070,18212
20230801,143600,21917671400,3075,3075,3080,3070,15275
20230801,143500,21870712885,3080,3075,3080,3060,52344
20230801,143400,21709798160,3075,3050,3075,3050,47554
20230801,143300,21563836360,3065,3065,3075,3045,50488
20230801,143200,21409078155,3065,3045,3070,3045,78015
20230801,143100,21170758495,3045,3040,3045,3035,29192
20230801,143000,21081961045,3040,3045,3045,3040,26544
20230801,142900,21001204830,3045,3045,3050,3035,51038
20230801,142800,20845903910,3045,3030,3045,3025,78242
20230801,142700,20608273725,3035,3030,3035,3020,60326
20230801,142600,20425709980,3030,3000,3030,3000,74142
20230801,142500,20202091460,3000,3000,3005,2995,5639
20230801,142400,20185184285,3000,3005,3005,2995,1589
20230801,142300,20180416010,3005,3005,3010,3000,2428
20230801,142200,20173119880,3010,3010,3010,3000,13544
20230801,142100,20132430985,3005,3005,3010,3000,9569
20230801,142000,20103667190,3005,3015,3015,3000,21056
20230801,141900,20040357700,3015,3010,3015,3010,8198
20230801,141800,20015668260,3010,3000,3010,2995,42347
20230801,141700,19888392415,3000,3000,3005,2995,15354
20230801,141600,19842338000,3000,2990,3005,2980,28620
20230801,141500,19756514370,2995,2985,3000,2985,27473
20230801,141400,19674338650,2985,2980,2990,2975,14400
20230801,141300,19631374085,2975,2980,2980,2975,5838
20230801,141200,19613982900,2980,2970,2980,2965,22173
20230801,141100,19548073450,2975,2975,2975,2970,10681
20230801,141000,19516322975,2975,2975,2975,2970,2839
20230801,140900,19507878780,2975,2975,2975,2970,7060
20230801,140800,19486875550,2975,2975,2975,2965,8473
20230801,140700,19461716735,2975,2965,2975,2960,13931
20230801,140600,19420362020,2965,2960,2965,2955,6617
20230801,140500,19400786145,2960,2960,2960,2955,1498
20230801,140400,19396356190,2960,2965,2965,2960,5
20230801,140300,19396341385,2965,2965,2965,2955,12856
20230801,140200,19358331700,2960,2960,2965,2955,9055
20230801,140100,19331537110,2960,2945,2960,2945,2753
20230801,140000,19323425545,2960,2960,2965,2945,19845
20230801,135900,19264831015,2965,2965,2965,2960,3562
20230801,135800,19254286925,2965,2960,2965,2955,4931
20230801,135700,19239710615,2965,2960,2965,2960,3721
20230801,135600,19228695945,2960,2960,2960,2960,1268
20230801,135500,19224942665,2960,2955,2960,2950,1897
20230801,135400,19219337035,2955,2955,2955,2955,401
20230801,135300,19218152080,2955,2950,2955,2950,5871
20230801,135200,19200826050,2950,2950,2950,2945,2568
20230801,135100,19193257900,2950,2950,2950,2940,679
20230801,135000,19191255540,2950,2945,2950,2930,39583
20230801,134900,19074901205,2950,2955,2955,2945,33243
20230801,134800,18976908430,2950,2965,2965,2950,6480
20230801,134700,18957760115,2965,2955,2965,2955,4066
20230801,134600,18945744715,2955,2965,2965,2955,12415
20230801,134500,18909047830,2960,2965,2965,2955,10771
20230801,134400,18877205005,2965,2965,2970,2960,2223
20230801,134300,18870616865,2970,2975,2980,2965,5079
20230801,134200,18855528225,2975,2980,2980,2965,6782
20230801,134100,18835373960,2980,2970,2980,2970,9084
20230801,134000,18808372545,2975,2975,2975,2965,2949
20230801,133900,18799615390,2975,2975,2975,2970,943
20230801,133800,18796811800,2975,2970,2975,2970,671
20230801,133700,18794818905,2975,2975,2980,2970,1503
20230801,133600,18790348405,2985,2980,2985,2970,1130
20230801,133500,18786982750,2980,2985,2985,2975,829
20230801,133400,18784515825,2985,2980,2985,2980,54
20230801,133300,18784354785,2990,2985,2990,2975,3287
20230801,133200,18774537020,2990,2990,2995,2985,3088
20230801,133100,18765303540,2990,2995,3000,2990,4307
20230801,133000,18752399730,2995,3000,3000,2995,5109
20230801,132900,18737093560,3000,2970,3000,2970,46777
20230801,132800,18597268310,2975,2965,2975,2960,1203
20230801,132700,18593699515,2965,2960,2970,2955,4694
20230801,132600,18579826080,2970,2965,2970,2955,25375
20230801,132500,18504570085,2965,2975,2975,2960,1325
20230801,132400,18500641315,2985,2965,2985,2955,14358
20230801,132300,18458077350,2965,2975,2975,2960,2568
20230801,132200,18450459075,2980,2975,2980,2970,560
20230801,132100,18448793190,2975,2975,2975,2970,1378
20230801,132000,18444698610,2975,2980,2980,2960,8479
20230801,131900,18419510755,2980,2980,2985,2975,583
20230801,131800,18417775015,2985,2975,2985,2975,1813
20230801,131700,18412371750,2985,2980,2985,2980,728
20230801,131600,18410201935,2985,2980,2985,2975,2105
20230801,131500,18403933190,2985,2985,2985,2980,1758
20230801,131400,18398693810,2985,2985,2985,2985,672
20230801,131300,18396687890,2985,2985,2985,2985,359
20230801,131200,18395616275,2985,2980,2985,2980,3211
20230801,131100,18386043350,2985,2985,2990,2985,1764
20230801,131000,18380777790,2990,2985,2995,2985,21715
20230801,130900,18315866810,2980,2970,2980,2970,8312
20230801,130800,18291138810,2975,2970,2975,2970,5608
20230801,130700,18274482010,2970,2960,2970,2955,4401
20230801,130600,18261442730,2965,2965,2965,2955,7408
20230801,130500,18239510835,2965,2965,2965,2960,1608
20230801,130400,18234747380,2965,2960,2965,2955,2951
20230801,130300,18226006390,2965,2970,2970,2955,1775
20230801,130200,18220756625,2960,2960,2970,2955,3068
20230801,130100,18211666870,2970,2960,2975,2960,10830
20230801,130000,18179503655,2960,2955,2965,2950,3661
20230801,125900,18168686170,2955,2955,2960,2950,7235
20230801,125800,18147308735,2960,2965,2965,2955,5677
20230801,125700,18130532970,2965,2955,2965,2955,271
20230801,125600,18129730995,2965,2965,2965,2960,5669
20230801,125500,18112944485,2965,2965,2970,2965,2063
20230801,125400,18106827475,2965,2965,2970,2960,7811
20230801,125300,18083687445,2970,2970,2975,2965,273
20230801,125200,18082877295,2975,2970,2975,2965,6203
20230801,125100,18064465740,2975,2975,2975,2975,56
20230801,125000,18064299140,2975,2965,2975,2965,9798
20230801,124900,18035197640,2970,2980,2980,2970,3085
20230801,124800,18026034595,2975,2975,2980,2970,6483
20230801,124700,18006746410,2975,2970,2975,2970,7199
20230801,124600,17985364930,2970,2965,2970,2960,18355
20230801,124500,17930944735,2960,2960,2965,2960,4393
20230801,124400,17917941310,2965,2970,2970,2960,1928
20230801,124300,17912233840,2965,2975,2975,2965,642
20230801,124200,17910330140,2975,2975,2975,2965,2167
20230801,124100,17903893245,2975,2975,2975,2965,1311
20230801,124000,17900003570,2975,2975,2975,2965,2124
20230801,123900,17893697080,2970,2975,2975,2965,1685
20230801,123800,17888691895,2975,2970,2975,2970,3911
20230801,123700,17877076215,2965,2965,2970,2965,130
20230801,123600,17876690640,2970,2970,2970,2965,1777
20230801,123500,17871421660,2975,2975,2975,2965,1930
20230801,123400,17865686940,2975,2975,2975,2975,14
20230801,123300,17865645290,2975,2970,2975,2965,872
20230801,123200,17863057405,2975,2975,2975,2975,1674
20230801,123100,17858077255,2975,2965,2975,2965,1386
20230801,123000,17853961670,2965,2970,2970,2965,747
20230801,122900,17851746715,2970,2965,2970,2960,12838
20230801,122800,17813683680,2960,2960,2965,2960,2576
20230801,122700,17806049520,2965,2975,2975,2965,8415
20230801,122600,17781084295,2965,2970,2975,2965,3373
20230801,122500,17771066335,2975,2970,2975,2965,51
20230801,122400,17770914960,2975,2965,2975,2965,1120
20230801,122300,17767589040,2970,2970,2975,2965,2775
20230801,122200,17759347780,2970,2970,2970,2965,2370
20230801,122100,17752313345,2965,2970,2975,2965,1520
20230801,122000,17747804040,2975,2970,2975,2970,1304
20230801,121900,17743929425,2975,2970,2980,2965,5428
20230801,121800,17727786180,2975,2975,2980,2965,13757
20230801,121700,17686878690,2980,2980,2980,2975,1186
20230801,121600,17683346005,2980,2975,2980,2975,87
20230801,121500,17683086780,2980,2985,2985,2980,477
20230801,121400,17681664570,2985,2975,2985,2975,1846
20230801,121300,17676166100,2980,2980,2990,2980,12289
20230801,121200,17639544850,2990,2985,2990,2985,1216
20230801,121100,17635909435,2980,2980,2990,2980,846
20230801,121000,17633388345,2990,2990,2995,2985,7515
20230801,120900,17610944970,2990,2990,2990,2985,35
20230801,120800,17610840375,2990,2985,2990,2980,10741
20230801,120700,17578738700,2990,2995,2995,2980,3173
20230801,120600,17569261750,2995,2985,2995,2980,985
20230801,120500,17566321525,2985,2980,2985,2980,468
20230801,120400,17564926310,2980,2985,2985,2980,485
20230801,120300,17563479225,2985,2985,2995,2985,1017
20230801,120200,17560443390,2995,2990,2995,2985,5643
20230801,120100,17543576505,2990,2990,2990,2985,2171
20230801,120000,17537095535,2985,2985,2990,2985,1078
20230801,115900,17533877590,2990,2985,2990,2985,3285
20230801,115800,17524065340,2990,2990,2990,2985,53
20230801,115700,17523907090,2990,2990,2990,2985,392
20230801,115600,17522736685,2990,2985,3000,2985,6763
20230801,115500,17502529830,2990,2995,2995,2985,1924
20230801,115400,17496776715,2995,2995,2995,2990,802
20230801,115300,17494375125,2995,2990,2995,2985,1090
20230801,115200,17491116675,2995,3000,3000,2990,5371
20230801,115100,17475048705,2995,2990,2995,2990,2033
20230801,115000,17468960020,2995,3000,3000,2990,1530
20230801,114900,17464377095,3000,3005,3005,2995,1456
20230801,114800,17460010990,3005,2995,3005,2995,17665
20230801,114700,17407024460,2995,2995,2995,2990,2002
20230801,114600,17401035720,2995,3000,3000,2990,1503
20230801,114500,17396539875,3000,2990,3000,2990,8062
20230801,114400,17372411245,2990,2990,2990,2980,2341
20230801,114300,17365431730,2990,2990,2990,2985,789
20230801,114200,17363073655,2985,2970,2990,2970,10613
20230801,114100,17331445995,2975,2980,2980,2960,9386
20230801,114000,17303576915,2980,2980,2980,2975,1335
20230801,113900,17299603260,2980,2970,2980,2965,3856
20230801,113800,17288149080,2975,2980,2980,2975,257
20230801,113700,17287383240,2980,2985,2985,2970,18
20230801,113600,17287329660,2985,2980,2985,2970,2489
20230801,113500,17279921015,2980,2985,2990,2975,3510
20230801,113400,17269460610,2990,2990,2990,2985,627
20230801,113300,17267588880,2985,2975,2985,2970,15850
20230801,113200,17220360965,2975,2975,2975,2960,21970
20230801,113100,17155254375,2975,2970,2975,2965,589
20230801,113000,17153502230,2975,2965,2975,2965,17
20230801,112900,17153451795,2975,2970,2975,2965,4909
20230801,112800,17138886515,2975,2975,2980,2965,10525
20230801,112700,17107648975,2980,2975,2980,2975,748
20230801,112600,17105420305,2975,2970,2980,2970,251
20230801,112500,17104672350,2980,2970,2980,2965,6465
20230801,112400,17085440400,2970,2970,2975,2965,8469
20230801,112300,17060314245,2975,2975,2975,2970,14
20230801,112200,17060272640,2975,2975,2980,2970,1546
20230801,112100,17055674035,2970,2975,2980,2970,2095
20230801,112000,17049451595,2980,2980,2980,2980,55
20230801,111900,17049287695,2980,2975,2980,2970,2014
20230801,111800,17043295030,2975,2980,2985,2975,2317
20230801,111700,17036399395,2985,2980,2985,2980,760
20230801,111600,17034133860,2985,2985,2985,2975,2826
20230801,111500,17025714485,2985,2980,2985,2970,11501
20230801,111400,16991547310,2980,2985,2985,2980,287
20230801,111300,16990692045,2985,2980,2990,2970,35629
20230801,111200,16884581045,2980,2990,2990,2980,8456
20230801,111100,16859371185,2990,2985,2990,2985,1418
20230801,111000,16855134030,2990,2995,2995,2980,7527
20230801,110900,16832663275,2995,3000,3000,2990,1078
20230801,110800,16829436465,3000,3000,3000,2990,13157
20230801,110700,16790061955,3000,2995,3000,2995,5779
20230801,110600,16772740865,2995,2995,3000,2995,2164
20230801,110500,16766258185,2995,3000,3005,2995,77
20230801,110400,16766027460,3005,2995,3005,2980,8921
20230801,110300,16739306240,3000,2995,3000,2985,6545
20230801,110200,16719734150,3000,2995,3000,2985,7440
20230801,110100,16697484805,3000,3005,3005,3000,809
20230801,110000,16695057725,3005,3005,3010,2990,11411
20230801,105900,16660843030,3010,3010,3010,3005,1200
20230801,105800,16657232460,3010,3005,3015,3000,10341
20230801,105700,16626113665,3010,2995,3010,2990,10823
20230801,105600,16593641640,2990,2995,3000,2990,4250
20230801,105500,16580931190,2990,2995,3005,2990,6687
20230801,105400,16560910910,2995,3005,3010,2995,16611
20230801,105300,16511111555,3010,3005,3010,3005,7942
20230801,105200,16487230810,3005,3005,3010,3005,1563
20230801,105100,16482526325,3010,3015,3020,3010,1237
20230801,105000,16478798550,3015,3010,3020,3000,27501
20230801,104900,16396066570,3010,3005,3015,3005,10976
20230801,104800,16363041550,3005,3010,3015,3000,4401
20230801,104700,16349799875,3010,3010,3015,3000,4892
20230801,104600,16335085605,3010,3020,3020,3000,14282
20230801,104500,16292072705,3025,3005,3025,2995,51793
20230801,104400,16136408140,3005,3010,3015,3000,6352
20230801,104300,16117319865,3015,3010,3020,3005,20340
20230801,104200,16056022870,3005,3020,3020,3005,14064
20230801,104100,16013689550,3020,3020,3025,3015,29807
20230801,104000,15923635550,3020,3010,3025,3010,63237
20230801,103900,15732589050,3010,3000,3020,3000,56799
20230801,103800,15561621030,3000,3015,3015,3000,15473
20230801,103700,15515113890,3010,2970,3015,2970,118337
20230801,103600,15160229935,2975,2970,2975,2965,11190
20230801,103500,15127001290,2970,2975,2980,2965,11624
20230801,103400,15092452905,2975,2980,2980,2965,11077
20230801,103300,15059483845,2980,2960,2980,2945,22119
20230801,103200,14993980715,2960,2950,2960,2945,13818
20230801,103100,14953206630,2955,2935,2970,2935,47481
20230801,103000,14812905655,2930,2930,2930,2920,9206
20230801,102900,14785958245,2930,2910,2935,2910,12768
20230801,102800,14748644910,2915,2925,2930,2910,38346
20230801,102700,14636859420,2930,2925,2935,2920,7287
20230801,102600,14615550605,2925,2930,2930,2920,37735
20230801,102500,14505326310,2925,2935,2935,2925,9207
20230801,102400,14478376075,2935,2935,2935,2930,2611
20230801,102300,14470721920,2935,2930,2935,2925,4086
20230801,102200,14458749180,2930,2930,2930,2920,904
20230801,102100,14456103375,2930,2925,2935,2920,14449
20230801,102000,14413865210,2935,2920,2935,2920,16103
20230801,101900,14366742435,2920,2930,2935,2920,31804
20230801,101800,14273652215,2935,2935,2940,2930,9926
20230801,101700,14244510640,2940,2935,2945,2930,10737
20230801,101600,14213006475,2935,2940,2940,2935,13441
20230801,101500,14173556360,2940,2955,2955,2940,10109
20230801,101400,14143811795,2955,2960,2960,2950,10231
20230801,101300,14113594140,2960,2960,2960,2950,14916
20230801,101200,14069512135,2955,2960,2965,2950,10356
20230801,101100,14038900525,2955,2955,2960,2950,5307
20230801,101000,14023208490,2950,2960,2965,2945,20384
20230801,100900,13962985605,2955,2955,2965,2955,39141
20230801,100800,13847104885,2950,2945,2950,2930,7143
20230801,100700,13826076770,2940,2935,2945,2930,24553
20230801,100600,13753996455,2935,2935,2940,2930,15558
20230801,100500,13708399225,2935,2945,2950,2930,18605
20230801,100400,13653725890,2950,2945,2960,2945,16939
20230801,100300,13603746115,2950,2930,2955,2930,14195
20230801,100200,13561968195,2935,2930,2950,2925,15810
20230801,100100,13515588915,2930,2945,2950,2925,31389
20230801,100000,13423495350,2950,2950,2955,2930,51540
20230801,095900,13272044015,2950,2995,2995,2935,89855
20230801,095800,13006336785,2990,2980,3000,2975,29890
20230801,095700,12917109985,2980,2960,2980,2955,19418
20230801,095600,12859555145,2960,2970,2970,2960,19672
20230801,095500,12801255930,2970,2980,2980,2965,27321
20230801,095400,12720117695,2975,2970,2985,2965,64604
20230801,095300,12527947255,2975,2970,2975,2960,18315
20230801,095200,12473537295,2975,2970,2980,2955,12097
20230801,095100,12437641060,2970,2960,2970,2950,64600
20230801,095000,12246880830,2950,2965,2970,2950,51490
20230801,094900,12094580145,2970,2970,2975,2960,31963
20230801,094800,11999696605,2970,2990,2990,2960,81749
20230801,094700,11756873120,2990,2995,3000,2990,38044
20230801,094600,11642935940,2995,3015,3015,2995,41292
20230801,094500,11519087480,3005,3010,3020,3000,57036
20230801,094400,11347550835,3010,3020,3025,3010,27186
20230801,094300,11265453835,3020,3015,3035,3010,56646
20230801,094200,11093959070,3010,3010,3025,3000,28810
20230801,094100,11007127735,3005,3000,3010,2990,36423
20230801,094000,10897818370,2995,3025,3040,2990,115624
20230801,093900,10550571250,3025,3050,3055,3015,74642
20230801,093800,10324433985,3055,3070,3070,3040,65828
20230801,093700,10123368640,3065,3070,3080,3045,76710
20230801,093600,9888299875,3075,3060,3085,3045,206054
20230801,093500,9255700595,3060,3035,3060,3030,68720
20230801,093400,9046436260,3030,3025,3035,3025,26224
20230801,093300,8966976140,3030,3035,3035,3025,40037
20230801,093200,8845600935,3030,3015,3035,3015,56779
20230801,093100,8674121005,3020,3020,3020,3010,16945
20230801,093000,8622999975,3020,3005,3020,2995,29644
20230801,092900,8533971590,3000,3005,3005,3000,12552
20230801,092800,8496288225,3005,3005,3010,2985,69553
20230801,092700,8287820410,3000,3010,3015,3000,59452
20230801,092600,8109131565,3010,3035,3040,3010,46272
20230801,092500,7969180620,3040,3035,3040,3025,63954
20230801,092400,7775128655,3030,3030,3040,3025,38736
20230801,092300,7657659625,3030,3030,3035,3020,42012
20230801,092200,7530430415,3035,3055,3055,3000,143863
20230801,092100,7094779420,3055,3025,3070,3015,180268
20230801,092000,6546645035,3030,3030,3030,3015,54345
20230801,091900,6382202805,3025,3010,3025,3005,82237
20230801,091800,6134298795,3005,2970,3010,2970,79793
20230801,091700,5895183800,2985,3005,3005,2960,97847
20230801,091600,5603129265,3005,3000,3005,2990,56881
20230801,091500,5432543680,2995,3015,3020,2990,144440
20230801,091400,4998782260,3015,3010,3020,2995,168408
20230801,091300,4492061400,3010,3015,3030,2990,161202
20230801,091200,4006962345,3015,2935,3045,2925,378547
20230801,091100,2879674240,2930,2875,2930,2875,108216
20230801,091000,2564810455,2875,2870,2875,2860,41978
20230801,090900,2444435745,2870,2880,2880,2865,29047
20230801,090800,2361080970,2870,2880,2880,2865,44630
20230801,090700,2232885370,2880,2890,2890,2870,50394
20230801,090600,2087711275,2885,2925,2935,2885,74118
20230801,090500,1871797975,2925,2855,2940,2855,144208
20230801,090400,1453455175,2860,2870,2870,2850,47824
20230801,090300,1316751285,2865,2880,2880,2865,54923
20230801,090200,1159147355,2870,2860,2885,2860,70394
20230801,090100,956968025,2870,2885,2885,2850,89503
20230801,090000,700347215,2880,2865,2890,2850,244000