KissMeData/011930/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185300,38477871860,2815,2815,2815,2815,141588
20230801,185200,38477871860,2815,2815,2815,2815,0
20230801,185100,38477871860,2815,2815,2815,2815,0
20230801,185000,38477871860,2815,2815,2815,2815,0
20230801,184900,38477871860,2815,2815,2815,2815,0
20230801,184800,38477871860,2815,2815,2815,2815,0
20230801,184700,38477871860,2815,2815,2815,2815,0
20230801,184600,38477871860,2815,2815,2815,2815,0
20230801,184500,38477871860,2815,2815,2815,2815,0
20230801,184400,38477871860,2815,2815,2815,2815,0
20230801,184300,38477871860,2815,2815,2815,2815,0
20230801,184200,38477871860,2815,2815,2815,2815,0
20230801,184100,38477871860,2815,2815,2815,2815,0
20230801,184000,38477871860,2815,2815,2815,2815,0
20230801,183900,38477871860,2815,2815,2815,2815,0
20230801,183800,38477871860,2815,2815,2815,2815,0
20230801,183700,38477871860,2815,2815,2815,2815,0
20230801,183600,38477871860,2815,2815,2815,2815,0
20230801,183500,38477871860,2815,2815,2815,2815,0
20230801,183400,38477871860,2815,2815,2815,2815,0
20230801,183300,38477871860,2815,2815,2815,2815,0
20230801,183200,38477871860,2815,2815,2815,2815,0
20230801,183100,38477871860,2815,2815,2815,2815,0
20230801,183000,38477871860,2815,2815,2815,2815,0
20230801,182900,38477871860,2815,2815,2815,2815,0
20230801,182800,38477871860,2815,2815,2815,2815,0
20230801,182700,38477871860,2815,2815,2815,2815,0
20230801,182600,38477871860,2815,2815,2815,2815,0
20230801,182500,38477871860,2815,2815,2815,2815,0
20230801,182400,38477871860,2815,2815,2815,2815,0
20230801,182300,38477871860,2815,2815,2815,2815,141588
20230801,182200,38477871860,2815,2815,2815,2815,0
20230801,182100,38477871860,2815,2815,2815,2815,0
20230801,182000,38477871860,2815,2815,2815,2815,0
20230801,181900,38477871860,2815,2815,2815,2815,0
20230801,181800,38477871860,2815,2815,2815,2815,0
20230801,181700,38477871860,2815,2815,2815,2815,0
20230801,181600,38477871860,2815,2815,2815,2815,0
20230801,181500,38477871860,2815,2815,2815,2815,0
20230801,181400,38477871860,2815,2815,2815,2815,0
20230801,181300,38477871860,2815,2815,2815,2815,0
20230801,181200,38477871860,2815,2815,2815,2815,0
20230801,181100,38477871860,2815,2815,2815,2815,0
20230801,181000,38477871860,2815,2815,2815,2815,0
20230801,180900,38477871860,2815,2815,2815,2815,0
20230801,180800,38477871860,2815,2815,2815,2815,0
20230801,180700,38477871860,2815,2815,2815,2815,0
20230801,180600,38477871860,2815,2815,2815,2815,0
20230801,180500,38477871860,2815,2815,2815,2815,0
20230801,180400,38477871860,2815,2815,2815,2815,0
20230801,180300,38477871860,2815,2815,2815,2815,0
20230801,180200,38477871860,2815,2815,2815,2815,0
20230801,180100,38477871860,2815,2815,2815,2815,0
20230801,180000,38477871860,2815,2815,2815,2815,0
20230801,175900,38477871860,2815,2815,2815,2815,0
20230801,175800,38477871860,2815,2815,2815,2815,0
20230801,175700,38477871860,2815,2815,2815,2815,0
20230801,175600,38477871860,2815,2815,2815,2815,0
20230801,175500,38477871860,2815,2815,2815,2815,0
20230801,175400,38477871860,2815,2815,2815,2815,0
20230801,175300,38477871860,2815,2815,2815,2815,141588
20230801,175200,38477871860,2815,2815,2815,2815,0
20230801,175100,38477871860,2815,2815,2815,2815,0
20230801,175000,38477871860,2815,2815,2815,2815,0
20230801,174900,38477871860,2815,2815,2815,2815,0
20230801,174800,38477871860,2815,2815,2815,2815,0
20230801,174700,38477871860,2815,2815,2815,2815,0
20230801,174600,38477871860,2815,2815,2815,2815,0
20230801,174500,38477871860,2815,2815,2815,2815,0
20230801,174400,38477871860,2815,2815,2815,2815,0
20230801,174300,38477871860,2815,2815,2815,2815,0
20230801,174200,38477871860,2815,2815,2815,2815,0
20230801,174100,38477871860,2815,2815,2815,2815,0
20230801,174000,38477871860,2815,2815,2815,2815,0
20230801,173900,38477871860,2815,2815,2815,2815,0
20230801,173800,38477871860,2815,2815,2815,2815,0
20230801,173700,38477871860,2815,2815,2815,2815,0
20230801,173600,38477871860,2815,2815,2815,2815,0
20230801,173500,38477871860,2815,2815,2815,2815,0
20230801,173400,38477871860,2815,2815,2815,2815,0
20230801,173300,38477871860,2815,2815,2815,2815,0
20230801,173200,38477871860,2815,2815,2815,2815,0
20230801,173100,38477871860,2815,2815,2815,2815,0
20230801,173000,38477871860,2815,2815,2815,2815,0
20230801,172900,38477871860,2815,2815,2815,2815,0
20230801,172800,38477871860,2815,2815,2815,2815,0
20230801,172700,38477871860,2815,2815,2815,2815,0
20230801,172600,38477871860,2815,2815,2815,2815,0
20230801,172500,38477871860,2815,2815,2815,2815,0
20230801,172400,38477871860,2815,2815,2815,2815,0
20230801,172300,38477871860,2815,2815,2815,2815,141588
20230801,172200,38477871860,2815,2815,2815,2815,0
20230801,172100,38477871860,2815,2815,2815,2815,0
20230801,172000,38477871860,2815,2815,2815,2815,0
20230801,171900,38477871860,2815,2815,2815,2815,0
20230801,171800,38477871860,2815,2815,2815,2815,0
20230801,171700,38477871860,2815,2815,2815,2815,0
20230801,171600,38477871860,2815,2815,2815,2815,0
20230801,171500,38477871860,2815,2815,2815,2815,0
20230801,171400,38477871860,2815,2815,2815,2815,0
20230801,171300,38477871860,2815,2815,2815,2815,0
20230801,171200,38477871860,2815,2815,2815,2815,0
20230801,171100,38477871860,2815,2815,2815,2815,0
20230801,171000,38477871860,2815,2815,2815,2815,0
20230801,170900,38477871860,2815,2815,2815,2815,0
20230801,170800,38477871860,2815,2815,2815,2815,0
20230801,170700,38477871860,2815,2815,2815,2815,0
20230801,170600,38477871860,2815,2815,2815,2815,0
20230801,170500,38477871860,2815,2815,2815,2815,0
20230801,170400,38477871860,2815,2815,2815,2815,0
20230801,170300,38477871860,2815,2815,2815,2815,0
20230801,170200,38477871860,2815,2815,2815,2815,0
20230801,170100,38477871860,2815,2815,2815,2815,0
20230801,170000,38477871860,2815,2815,2815,2815,0
20230801,165900,38477871860,2815,2815,2815,2815,0
20230801,165800,38477871860,2815,2815,2815,2815,0
20230801,165700,38477871860,2815,2815,2815,2815,0
20230801,165600,38477871860,2815,2815,2815,2815,0
20230801,165500,38477871860,2815,2815,2815,2815,0
20230801,165400,38477871860,2815,2815,2815,2815,0
20230801,165300,38477871860,2815,2815,2815,2815,141588
20230801,165200,38477871860,2815,2815,2815,2815,0
20230801,165100,38477871860,2815,2815,2815,2815,0
20230801,165000,38477871860,2815,2815,2815,2815,0
20230801,164900,38477871860,2815,2815,2815,2815,0
20230801,164800,38477871860,2815,2815,2815,2815,0
20230801,164700,38477871860,2815,2815,2815,2815,0
20230801,164600,38477871860,2815,2815,2815,2815,0
20230801,164500,38477871860,2815,2815,2815,2815,0
20230801,164400,38477871860,2815,2815,2815,2815,0
20230801,164300,38477871860,2815,2815,2815,2815,0
20230801,164200,38477871860,2815,2815,2815,2815,0
20230801,164100,38477871860,2815,2815,2815,2815,0
20230801,164000,38477871860,2815,2815,2815,2815,0
20230801,163900,38477871860,2815,2815,2815,2815,0
20230801,163800,38477871860,2815,2815,2815,2815,0
20230801,163700,38477871860,2815,2815,2815,2815,0
20230801,163600,38477871860,2815,2815,2815,2815,0
20230801,163500,38477871860,2815,2815,2815,2815,0
20230801,163400,38477871860,2815,2815,2815,2815,0
20230801,163300,38477871860,2815,2815,2815,2815,0
20230801,163200,38477871860,2815,2815,2815,2815,0
20230801,163100,38477871860,2815,2815,2815,2815,0
20230801,163000,38477871860,2815,2815,2815,2815,0
20230801,162900,38477871860,2815,2815,2815,2815,0
20230801,162800,38477871860,2815,2815,2815,2815,0
20230801,162700,38477871860,2815,2815,2815,2815,0
20230801,162600,38477871860,2815,2815,2815,2815,0
20230801,162500,38477871860,2815,2815,2815,2815,0
20230801,162400,38477871860,2815,2815,2815,2815,0
20230801,162300,38477871860,2815,2815,2815,2815,141588
20230801,162200,38477871860,2815,2815,2815,2815,0
20230801,162100,38477871860,2815,2815,2815,2815,0
20230801,162000,38477871860,2815,2815,2815,2815,0
20230801,161900,38477871860,2815,2815,2815,2815,0
20230801,161800,38477871860,2815,2815,2815,2815,0
20230801,161700,38477871860,2815,2815,2815,2815,0
20230801,161600,38477871860,2815,2815,2815,2815,0
20230801,161500,38477871860,2815,2815,2815,2815,0
20230801,161400,38477871860,2815,2815,2815,2815,0
20230801,161300,38477871860,2815,2815,2815,2815,0
20230801,161200,38477871860,2815,2815,2815,2815,0
20230801,161100,38477871860,2815,2815,2815,2815,0
20230801,161000,38477871860,2815,2815,2815,2815,0
20230801,160900,38477871860,2815,2815,2815,2815,0
20230801,160800,38477871860,2815,2815,2815,2815,0
20230801,160700,38477871860,2815,2815,2815,2815,0
20230801,160600,38477871860,2815,2815,2815,2815,0
20230801,160500,38477871860,2815,2815,2815,2815,0
20230801,160400,38477871860,2815,2815,2815,2815,0
20230801,160300,38477871860,2815,2815,2815,2815,0
20230801,160200,38477871860,2815,2815,2815,2815,0
20230801,160100,38477871860,2815,2815,2815,2815,0
20230801,160000,38477871860,2815,2815,2815,2815,0
20230801,155900,38477871860,2815,2815,2815,2815,0
20230801,155800,38477871860,2815,2815,2815,2815,0
20230801,155700,38477871860,2815,2815,2815,2815,0
20230801,155600,38477871860,2815,2815,2815,2815,0
20230801,155500,38477871860,2815,2815,2815,2815,0
20230801,155400,38477871860,2815,2815,2815,2815,0
20230801,155300,38477871860,2815,2815,2815,2815,141588
20230801,155200,38477871860,2815,2815,2815,2815,0
20230801,155100,38477871860,2815,2815,2815,2815,0
20230801,155000,38477871860,2815,2815,2815,2815,0
20230801,154900,38477871860,2815,2815,2815,2815,0
20230801,154800,38477871860,2815,2815,2815,2815,0
20230801,154700,38477871860,2815,2815,2815,2815,0
20230801,154600,38477871860,2815,2815,2815,2815,0
20230801,154500,38477871860,2815,2815,2815,2815,0
20230801,154400,38477871860,2815,2815,2815,2815,0
20230801,154300,38477871860,2815,2815,2815,2815,0
20230801,154200,38477871860,2815,2815,2815,2815,0
20230801,154100,38477871860,2815,2815,2815,2815,0
20230801,154000,38477871860,2815,2815,2815,2815,0
20230801,153900,38477871860,2815,2815,2815,2815,0
20230801,153800,38477871860,2815,2815,2815,2815,0
20230801,153700,38477871860,2815,2815,2815,2815,0
20230801,153600,38477871860,2815,2815,2815,2815,0
20230801,153500,38477871860,2815,2815,2815,2815,0
20230801,153400,38477871860,2815,2815,2815,2815,0
20230801,153300,38477871860,2815,2815,2815,2815,0
20230801,153200,38477871860,2815,2815,2815,2815,0
20230801,153100,38477871860,2815,2815,2815,2815,0
20230801,153000,38477871860,2815,2815,2815,2815,141588
20230801,152900,38079301640,2805,2805,2805,2805,0
20230801,152800,38079301640,2805,2805,2805,2805,0
20230801,152700,38079301640,2805,2805,2805,2805,0
20230801,152600,38079301640,2805,2805,2805,2805,0
20230801,152500,38079301640,2805,2805,2805,2805,0
20230801,152400,38079301640,2805,2805,2805,2805,0
20230801,152300,38079301640,2805,2805,2805,2805,0
20230801,152200,38079301640,2805,2805,2805,2805,0
20230801,152100,38079301640,2805,2805,2805,2805,0
20230801,152000,38079301640,2805,2805,2805,2805,0
20230801,151900,38079301640,2805,2815,2815,2805,72197
20230801,151800,37876321350,2815,2815,2820,2810,35107
20230801,151700,37777500895,2815,2815,2820,2810,34509
20230801,151600,37680361720,2820,2810,2820,2810,62098
20230801,151500,37505651680,2810,2805,2810,2800,29258
20230801,151400,37423519490,2810,2805,2810,2805,4514
20230801,151300,37410837315,2805,2805,2810,2800,30140
20230801,151200,37326229430,2805,2805,2810,2800,16658
20230801,151100,37279490265,2805,2805,2805,2800,16307
20230801,151000,37233816700,2805,2805,2810,2795,52253
20230801,150900,37087529750,2810,2810,2810,2805,16892
20230801,150800,37040124215,2810,2810,2815,2805,11760
20230801,150700,37007086555,2810,2815,2815,2805,74489
20230801,150600,36797857180,2810,2810,2815,2810,7921
20230801,150500,36775582025,2815,2810,2815,2805,76952
20230801,150400,36559265115,2810,2805,2810,2800,14841
20230801,150300,36517612290,2800,2805,2805,2800,34553
20230801,150200,36420698675,2800,2805,2805,2800,4448
20230801,150100,36408235185,2800,2790,2805,2790,23379
20230801,150000,36342784500,2790,2795,2795,2780,55622
20230801,145900,36187682955,2795,2795,2800,2790,8423
20230801,145800,36164162640,2795,2795,2800,2785,28538
20230801,145700,36084610095,2800,2800,2800,2790,15608
20230801,145600,36040975060,2795,2800,2805,2790,82788
20230801,145500,35809778855,2805,2800,2805,2800,12596
20230801,145400,35774491890,2805,2800,2805,2800,7664
20230801,145300,35753023975,2800,2805,2805,2800,19673
20230801,145200,35697925875,2800,2800,2805,2800,4590
20230801,145100,35685062995,2800,2805,2805,2800,5157
20230801,145000,35670607840,2800,2805,2805,2800,2534
20230801,144900,35663507830,2805,2800,2805,2795,14316
20230801,144800,35623404575,2800,2800,2805,2800,3121
20230801,144700,35614663770,2800,2805,2805,2795,7001
20230801,144600,35595056920,2800,2800,2805,2795,5399
20230801,144500,35579945015,2800,2800,2805,2795,15612
20230801,144400,35536286850,2800,2795,2805,2795,3383
20230801,144300,35526814965,2800,2800,2805,2795,4574
20230801,144200,35514010365,2800,2805,2805,2795,7066
20230801,144100,35494216270,2805,2805,2805,2800,3538
20230801,144000,35484305750,2805,2795,2805,2795,13737
20230801,143900,35445897610,2795,2805,2805,2795,50941
20230801,143800,35303343745,2805,2810,2810,2800,32702
20230801,143700,35211613320,2810,2805,2815,2805,11363
20230801,143600,35179687760,2805,2810,2810,2805,12962
20230801,143500,35143273560,2810,2810,2810,2805,11314
20230801,143400,35111500855,2810,2810,2810,2805,33155
20230801,143300,35018337610,2810,2810,2810,2805,8640
20230801,143200,34994067020,2805,2805,2810,2805,9298
20230801,143100,34967971605,2805,2800,2805,2800,12506
20230801,143000,34932893850,2805,2795,2805,2795,7241
20230801,142900,34912617755,2800,2800,2800,2795,10977
20230801,142800,34881885225,2800,2800,2800,2795,17266
20230801,142700,34833547035,2800,2795,2800,2795,8904
20230801,142600,34808649060,2800,2795,2800,2790,15173
20230801,142500,34766241570,2790,2795,2800,2790,9013
20230801,142400,34741065785,2795,2800,2800,2790,28576
20230801,142300,34661300490,2795,2800,2800,2795,9358
20230801,142200,34635138600,2795,2800,2805,2795,16584
20230801,142100,34588745400,2800,2795,2800,2795,3039
20230801,142000,34580240730,2800,2800,2805,2795,13710
20230801,141900,34541856665,2800,2800,2805,2800,3866
20230801,141800,34531030840,2800,2800,2805,2795,17419
20230801,141700,34482257665,2800,2795,2800,2790,3373
20230801,141600,34472822600,2795,2800,2800,2795,21474
20230801,141500,34412788760,2800,2800,2805,2800,3706
20230801,141400,34402410470,2800,2800,2805,2795,13430
20230801,141300,34364781135,2800,2800,2805,2795,20708
20230801,141200,34306792225,2795,2795,2800,2795,14341
20230801,141100,34266693750,2795,2795,2800,2790,26728
20230801,141000,34191977545,2795,2785,2795,2785,4915
20230801,140900,34178261860,2790,2795,2795,2790,10874
20230801,140800,34147879910,2795,2790,2795,2785,17655
20230801,140700,34098621410,2790,2785,2790,2775,43235
20230801,140600,33978397010,2785,2785,2790,2785,3202
20230801,140500,33969475250,2780,2785,2790,2780,14716
20230801,140400,33928493570,2785,2785,2795,2785,5856
20230801,140300,33912160155,2790,2780,2795,2775,27510
20230801,140200,33835538010,2780,2780,2780,2775,18892
20230801,140100,33783101910,2775,2785,2785,2770,69107
20230801,140000,33591152495,2785,2785,2785,2780,7649
20230801,135900,33569859860,2780,2785,2790,2780,30636
20230801,135800,33484548080,2790,2785,2790,2785,3678
20230801,135700,33474300370,2785,2785,2790,2785,7528
20230801,135600,33453325770,2790,2785,2790,2785,3545
20230801,135500,33443446685,2785,2785,2790,2785,4942
20230801,135400,33429666145,2790,2785,2790,2785,17476
20230801,135300,33380971475,2780,2780,2785,2780,9547
20230801,135200,33354401975,2785,2785,2785,2780,2748
20230801,135100,33346751645,2780,2785,2785,2780,2681
20230801,135000,33339289225,2780,2775,2780,2770,26768
20230801,134900,33264961675,2775,2780,2780,2775,11924
20230801,134800,33231870725,2775,2775,2780,2775,9424
20230801,134700,33205714115,2775,2775,2780,2765,75547
20230801,134600,32996574420,2770,2770,2780,2770,55811
20230801,134500,32841923285,2770,2780,2780,2770,88125
20230801,134400,32597559370,2780,2785,2785,2780,96365
20230801,134300,32329557240,2780,2790,2790,2780,100789
20230801,134200,32048884100,2790,2795,2795,2785,45406
20230801,134100,31922241540,2795,2795,2800,2790,32743
20230801,134000,31830809520,2795,2795,2800,2795,4632
20230801,133900,31817863075,2795,2795,2800,2790,12144
20230801,133800,31783921960,2795,2795,2795,2790,9271
20230801,133700,31758027455,2795,2795,2800,2795,10486
20230801,133600,31728716725,2800,2795,2800,2790,15332
20230801,133500,31685875995,2795,2795,2800,2795,9818
20230801,133400,31658427730,2795,2795,2795,2790,39248
20230801,133300,31548813960,2795,2795,2795,2790,26466
20230801,133200,31474843670,2800,2795,2800,2795,5121
20230801,133100,31460527750,2790,2800,2800,2790,7416
20230801,133000,31439809115,2800,2800,2805,2795,23861
20230801,132900,31373046480,2795,2795,2800,2795,18541
20230801,132800,31321222940,2795,2790,2795,2790,25286
20230801,132700,31250575115,2795,2795,2795,2790,71729
20230801,132600,31050346455,2795,2805,2805,2795,58788
20230801,132500,30885784340,2805,2805,2805,2800,36254
20230801,132400,30784177665,2805,2815,2815,2800,119366
20230801,132300,30449147055,2810,2815,2820,2810,9594
20230801,132200,30422147750,2815,2820,2820,2815,10559
20230801,132100,30392387390,2820,2815,2825,2815,13628
20230801,132000,30353994580,2815,2825,2825,2810,58894
20230801,131900,30188191200,2820,2825,2825,2815,49296
20230801,131800,30049177605,2825,2825,2830,2820,14177
20230801,131700,30009127365,2825,2825,2830,2825,1420
20230801,131600,30005113270,2825,2825,2830,2825,21059
20230801,131500,29945614195,2830,2830,2830,2825,2900
20230801,131400,29937417455,2830,2825,2830,2825,29398
20230801,131300,29854256220,2825,2830,2830,2825,6673
20230801,131200,29835399540,2825,2825,2825,2820,9008
20230801,131100,29809969755,2830,2830,2830,2820,9506
20230801,131000,29783124895,2830,2830,2830,2825,2688
20230801,130900,29775524810,2825,2825,2825,2820,11222
20230801,130800,29743827915,2825,2825,2825,2820,9670
20230801,130700,29716516545,2825,2820,2825,2820,2300
20230801,130600,29710026770,2825,2825,2830,2815,10842
20230801,130500,29679394475,2825,2820,2830,2810,65972
20230801,130400,29493620545,2820,2820,2820,2815,6900
20230801,130300,29474174830,2820,2825,2825,2815,12052
20230801,130200,29440181840,2825,2825,2825,2820,3031
20230801,130100,29431627400,2820,2810,2825,2810,73610
20230801,130000,29224344825,2815,2815,2820,2810,22907
20230801,125900,29159852100,2815,2820,2820,2815,12532
20230801,125800,29124572375,2820,2820,2820,2815,10610
20230801,125700,29094699485,2820,2820,2820,2815,3691
20230801,125600,29084294690,2815,2820,2825,2815,8547
20230801,125500,29060194730,2820,2820,2825,2820,30322
20230801,125400,28974683830,2825,2820,2825,2820,1837
20230801,125300,28969494635,2825,2820,2825,2820,6134
20230801,125200,28952181185,2820,2825,2825,2820,2705
20230801,125100,28944550030,2820,2825,2825,2820,12042
20230801,125000,28910588855,2825,2820,2825,2820,6954
20230801,124900,28890969565,2825,2825,2825,2820,681
20230801,124800,28889048020,2825,2825,2825,2820,3169
20230801,124700,28880107755,2820,2825,2830,2820,6119
20230801,124600,28862815565,2825,2825,2830,2825,4714
20230801,124500,28849497090,2825,2825,2825,2820,19265
20230801,124400,28795074470,2830,2830,2830,2825,4480
20230801,124300,28782408420,2830,2830,2830,2825,18360
20230801,124200,28730534515,2830,2830,2830,2825,2227
20230801,124100,28724235315,2830,2830,2830,2825,10028
20230801,124000,28695877655,2830,2825,2830,2825,2876
20230801,123900,28687746760,2830,2825,2830,2820,4609
20230801,123800,28674725085,2825,2825,2830,2825,4370
20230801,123700,28662375125,2825,2825,2825,2820,11802
20230801,123600,28629044580,2820,2820,2825,2820,5084
20230801,123500,28614706350,2820,2820,2825,2820,3509
20230801,123400,28604803845,2820,2825,2830,2820,8668
20230801,123300,28580330800,2820,2825,2825,2820,2697
20230801,123200,28572718235,2825,2820,2825,2820,3805
20230801,123100,28561972060,2825,2825,2830,2820,11562
20230801,123000,28529309445,2825,2825,2830,2825,3113
20230801,122900,28520510320,2825,2825,2830,2825,8388
20230801,122800,28496812855,2830,2825,2830,2825,4831
20230801,122700,28483156475,2825,2825,2830,2825,3545
20230801,122600,28473138310,2825,2825,2830,2825,4498
20230801,122500,28460428430,2825,2825,2830,2825,9624
20230801,122400,28433231790,2830,2825,2830,2825,3173
20230801,122300,28424258865,2825,2830,2830,2825,3085
20230801,122200,28415540885,2830,2830,2830,2825,9187
20230801,122100,28389549585,2825,2830,2830,2825,2708
20230801,122000,28381895550,2830,2825,2830,2825,3171
20230801,121900,28372933235,2830,2825,2830,2820,19946
20230801,121800,28316580795,2825,2820,2825,2820,3921
20230801,121700,28305515135,2825,2820,2825,2820,696
20230801,121600,28303549145,2820,2825,2825,2820,9478
20230801,121500,28276816965,2820,2820,2825,2820,3790
20230801,121400,28266122540,2825,2825,2825,2820,1906
20230801,121300,28260745240,2825,2825,2825,2820,1742
20230801,121200,28255830265,2825,2820,2825,2815,4861
20230801,121100,28242120315,2820,2815,2820,2815,4925
20230801,121000,28228244380,2815,2815,2820,2815,1792
20230801,120900,28223196515,2820,2820,2820,2815,5046
20230801,120800,28208967340,2820,2820,2825,2815,7255
20230801,120700,28188518975,2820,2820,2825,2820,4044
20230801,120600,28177110625,2815,2815,2820,2815,8036
20230801,120500,28154467720,2820,2820,2825,2820,8822
20230801,120400,28129589675,2825,2825,2825,2820,4572
20230801,120300,28116682710,2825,2825,2825,2820,4799
20230801,120200,28103136420,2820,2825,2825,2820,14286
20230801,120100,28062785765,2825,2820,2825,2820,5842
20230801,120000,28046303960,2825,2820,2825,2820,7495
20230801,115900,28025135330,2825,2820,2825,2820,7213
20230801,115800,28004785440,2825,2825,2825,2820,16004
20230801,115700,27959651520,2820,2830,2830,2820,9795
20230801,115600,27931997125,2825,2825,2830,2820,5374
20230801,115500,27916817285,2825,2825,2830,2820,5112
20230801,115400,27902374240,2830,2825,2830,2825,6151
20230801,115300,27884994510,2830,2830,2830,2825,3210
20230801,115200,27875915790,2830,2825,2830,2825,661
20230801,115100,27874047140,2825,2830,2830,2825,9443
20230801,115000,27847365725,2830,2825,2830,2825,2822
20230801,114900,27839386355,2825,2825,2830,2825,4320
20230801,114800,27827180725,2830,2830,2830,2825,2456
20230801,114700,27820241130,2830,2825,2830,2825,8185
20230801,114600,27797082020,2825,2830,2830,2825,2436
20230801,114500,27790198420,2830,2830,2835,2830,13267
20230801,114400,27752644585,2830,2835,2835,2830,5555
20230801,114300,27736921310,2835,2835,2835,2830,10479
20230801,114200,27707252730,2835,2830,2835,2830,11924
20230801,114100,27673484045,2830,2835,2835,2830,2591
20230801,114000,27666140940,2830,2830,2835,2830,42568
20230801,113900,27545493110,2830,2835,2835,2830,7138
20230801,113800,27525275565,2835,2830,2835,2830,12980
20230801,113700,27488542030,2830,2830,2830,2825,21534
20230801,113600,27427600870,2830,2830,2835,2830,19126
20230801,113500,27373472415,2830,2835,2835,2830,14077
20230801,113400,27333631855,2830,2835,2835,2830,5001
20230801,113300,27319468045,2835,2830,2835,2825,11146
20230801,113200,27287919945,2830,2835,2835,2825,5651
20230801,113100,27271937145,2835,2825,2835,2820,33448
20230801,113000,27177310515,2825,2825,2830,2820,18937
20230801,112900,27123855015,2825,2825,2830,2820,8056
20230801,112800,27101079585,2825,2830,2835,2825,42686
20230801,112700,26980281060,2830,2835,2840,2830,30559
20230801,112600,26893640570,2835,2830,2840,2825,72627
20230801,112500,26687792495,2835,2825,2835,2825,37898
20230801,112400,26580535880,2830,2820,2830,2820,33337
20230801,112300,26486356025,2820,2815,2825,2815,30730
20230801,112200,26399701380,2815,2810,2820,2810,29832
20230801,112100,26315723865,2810,2810,2810,2805,37099
20230801,112000,26211518130,2810,2800,2810,2800,14207
20230801,111900,26171666340,2805,2800,2805,2800,7783
20230801,111800,26149847240,2805,2800,2805,2800,9989
20230801,111700,26121869335,2800,2795,2805,2795,12678
20230801,111600,26086381000,2795,2800,2800,2795,6793
20230801,111500,26067365115,2795,2790,2800,2790,12520
20230801,111400,26032365935,2795,2795,2800,2790,40516
20230801,111300,25919205900,2795,2795,2800,2795,42465
20230801,111200,25800489740,2800,2800,2800,2795,63791
20230801,111100,25621935910,2800,2800,2805,2800,7069
20230801,111000,25602121125,2800,2805,2805,2800,14608
20230801,110900,25561186070,2805,2810,2810,2805,14575
20230801,110800,25520292165,2805,2800,2810,2800,14469
20230801,110700,25479747105,2800,2810,2810,2800,10114
20230801,110600,25451381740,2810,2810,2810,2805,41805
20230801,110500,25334115660,2810,2810,2815,2805,11115
20230801,110400,25302882445,2810,2810,2815,2805,16781
20230801,110300,25255755865,2815,2810,2815,2805,13420
20230801,110200,25218042865,2810,2810,2815,2805,23346
20230801,110100,25152464545,2805,2805,2810,2805,18076
20230801,110000,25101748835,2805,2805,2810,2805,4474
20230801,105900,25089189730,2810,2810,2810,2805,5573
20230801,105800,25073542150,2810,2810,2810,2805,4994
20230801,105700,25059509060,2810,2810,2810,2805,14270
20230801,105600,25019455910,2810,2805,2815,2805,18449
20230801,105500,24967653585,2810,2805,2810,2805,52066
20230801,105400,24821600520,2805,2805,2810,2805,12728
20230801,105300,24785889435,2805,2805,2815,2800,48110
20230801,105200,24650833915,2805,2810,2810,2805,48109
20230801,105100,24515783660,2810,2820,2820,2810,23012
20230801,105000,24451005505,2820,2815,2820,2815,2501
20230801,104900,24443961350,2815,2815,2820,2810,17737
20230801,104800,24394027560,2815,2825,2825,2815,21935
20230801,104700,24332279335,2815,2825,2825,2815,15537
20230801,104600,24288463900,2825,2825,2830,2820,15525
20230801,104500,24244601055,2825,2825,2830,2825,15228
20230801,104400,24201574530,2825,2830,2830,2825,30173
20230801,104300,24116286725,2830,2820,2830,2820,38771
20230801,104200,24006692055,2825,2820,2825,2815,17800
20230801,104100,23956514585,2820,2815,2820,2815,19550
20230801,104000,23901450380,2815,2810,2815,2805,18903
20230801,103900,23848336210,2810,2820,2820,2810,25757
20230801,103800,23775894550,2820,2815,2820,2815,7418
20230801,103700,23755010305,2820,2815,2820,2810,19063
20230801,103600,23701378095,2815,2810,2815,2810,17382
20230801,103500,23652522525,2810,2810,2815,2805,9295
20230801,103400,23626393360,2810,2805,2815,2805,21855
20230801,103300,23564973255,2805,2815,2815,2805,39671
20230801,103200,23453535670,2810,2810,2820,2810,28719
20230801,103100,23372802490,2810,2820,2820,2810,31433
20230801,103000,23284344160,2820,2820,2820,2810,19907
20230801,102900,23228253765,2820,2820,2825,2820,11605
20230801,102800,23195517640,2820,2820,2825,2815,27128
20230801,102700,23119020360,2825,2815,2825,2815,69958
20230801,102600,22921800615,2820,2820,2825,2815,61081
20230801,102500,22749639705,2820,2815,2820,2815,56251
20230801,102400,22591118410,2815,2805,2815,2805,17791
20230801,102300,22541106415,2810,2805,2815,2800,23263
20230801,102200,22475827195,2810,2815,2815,2805,22717
20230801,102100,22411955880,2815,2815,2815,2810,10171
20230801,102000,22383353990,2815,2810,2815,2805,95980
20230801,101900,22113636840,2805,2805,2810,2800,15951
20230801,101800,22068887495,2805,2795,2810,2795,56598
20230801,101700,21910218585,2795,2795,2800,2790,16217
20230801,101600,21864885785,2790,2800,2800,2790,19066
20230801,101500,21811618585,2800,2800,2800,2790,34631
20230801,101400,21714905475,2795,2795,2800,2790,18916
20230801,101300,21662015055,2795,2800,2800,2790,35675
20230801,101200,21562294495,2800,2795,2805,2795,16159
20230801,101100,21517058010,2795,2795,2805,2795,32480
20230801,101000,21426132535,2800,2795,2805,2795,19401
20230801,100900,21371811595,2795,2795,2800,2790,16613
20230801,100800,21325372470,2795,2795,2800,2795,17169
20230801,100700,21277357625,2795,2810,2810,2790,91136
20230801,100600,21022377280,2805,2805,2810,2800,44797
20230801,100500,20896812750,2805,2805,2805,2795,41913
20230801,100400,20779423690,2805,2795,2805,2795,44402
20230801,100300,20655067765,2800,2795,2800,2795,40475
20230801,100200,20541926510,2795,2795,2795,2790,16990
20230801,100100,20494500145,2790,2790,2795,2785,31539
20230801,100000,20406455920,2790,2790,2790,2785,45016
20230801,095900,20280940140,2790,2795,2800,2790,39114
20230801,095800,20171737655,2795,2790,2795,2790,28313
20230801,095700,20092661125,2790,2795,2805,2785,206473
20230801,095600,19515743200,2800,2790,2800,2785,69268
20230801,095500,19322045375,2785,2790,2790,2780,75748
20230801,095400,19110895260,2785,2790,2790,2780,62319
20230801,095300,18937311055,2785,2770,2790,2765,61560
20230801,095200,18766441905,2775,2770,2775,2760,206854
20230801,095100,18194147795,2770,2780,2785,2770,319776
20230801,095000,17306471905,2785,2790,2790,2780,52716
20230801,094900,17159725240,2785,2785,2790,2780,105893
20230801,094800,16864928650,2790,2795,2795,2785,78000
20230801,094700,16647341520,2795,2795,2800,2790,26841
20230801,094600,16572344395,2795,2800,2800,2795,25174
20230801,094500,16501960455,2795,2790,2800,2790,127932
20230801,094400,16144807345,2795,2795,2800,2790,100232
20230801,094300,15864737660,2795,2800,2805,2795,126331
20230801,094200,15511128080,2805,2805,2810,2800,43000
20230801,094100,15390643880,2805,2805,2805,2800,29732
20230801,094000,15307332920,2800,2810,2810,2800,86426
20230801,093900,15065059295,2810,2810,2815,2805,31090
20230801,093800,14977774665,2810,2810,2815,2805,47465
20230801,093700,14844496840,2805,2820,2820,2805,88878
20230801,093600,14594757780,2815,2815,2820,2810,55283
20230801,093500,14439190795,2815,2800,2815,2800,85265
20230801,093400,14199936280,2800,2800,2805,2795,297260
20230801,093300,13368022615,2805,2820,2825,2800,401575
20230801,093200,12240078905,2820,2815,2820,2815,46613
20230801,093100,12108723285,2820,2815,2825,2815,24302
20230801,093000,12040239795,2820,2825,2825,2815,73422
20230801,092900,11833199650,2820,2825,2830,2820,52411
20230801,092800,11685132945,2825,2815,2830,2815,146228
20230801,092700,11272977250,2815,2825,2825,2815,131469
20230801,092600,10902471745,2825,2830,2835,2820,78307
20230801,092500,10681169040,2830,2835,2835,2830,40168
20230801,092400,10567430615,2835,2835,2840,2835,39950
20230801,092300,10454149120,2835,2840,2840,2835,27627
20230801,092200,10375782440,2835,2830,2840,2825,48034
20230801,092100,10239695465,2835,2835,2835,2830,54802
20230801,092000,10084560050,2830,2835,2840,2830,50723
20230801,091900,9940684680,2840,2825,2840,2825,65370
20230801,091800,9755501460,2830,2820,2830,2815,142206
20230801,091700,9354299870,2820,2850,2850,2820,319958
20230801,091600,8447964875,2845,2850,2855,2840,66898
20230801,091500,8257567335,2850,2850,2855,2845,64898
20230801,091400,8072545330,2855,2835,2860,2835,62843
20230801,091300,7893479910,2835,2850,2850,2835,174194
20230801,091200,7398268765,2850,2850,2855,2845,57799
20230801,091100,7233523020,2850,2865,2865,2845,141596
20230801,091000,6829446125,2860,2865,2870,2860,50755
20230801,090900,6684032835,2865,2885,2885,2860,192062
20230801,090800,6132793400,2885,2870,2890,2870,184675
20230801,090700,5600873835,2870,2865,2875,2860,59697
20230801,090600,5429673570,2860,2845,2865,2840,104297
20230801,090500,5132466220,2850,2870,2870,2835,412593
20230801,090400,3957267320,2870,2865,2875,2865,150344
20230801,090300,3525815850,2870,2875,2875,2860,148752
20230801,090200,3099735780,2870,2860,2900,2860,222155
20230801,090100,2459981945,2865,2880,2880,2855,335186
20230801,090000,1499520540,2875,2890,2895,2875,458318