KissMeData/034830/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190900,520832322,1252,1252,1252,1252,14019
20230801,190800,520832322,1252,1252,1252,1252,0
20230801,190700,520832322,1252,1252,1252,1252,0
20230801,190600,520832322,1252,1252,1252,1252,0
20230801,190500,520832322,1252,1252,1252,1252,0
20230801,190400,520832322,1252,1252,1252,1252,0
20230801,190300,520832322,1252,1252,1252,1252,0
20230801,190200,520832322,1252,1252,1252,1252,0
20230801,190100,520832322,1252,1252,1252,1252,0
20230801,190000,520832322,1252,1252,1252,1252,0
20230801,185900,520832322,1252,1252,1252,1252,0
20230801,185800,520832322,1252,1252,1252,1252,0
20230801,185700,520832322,1252,1252,1252,1252,0
20230801,185600,520832322,1252,1252,1252,1252,0
20230801,185500,520832322,1252,1252,1252,1252,0
20230801,185400,520832322,1252,1252,1252,1252,0
20230801,185300,520832322,1252,1252,1252,1252,0
20230801,185200,520832322,1252,1252,1252,1252,0
20230801,185100,520832322,1252,1252,1252,1252,0
20230801,185000,520832322,1252,1252,1252,1252,0
20230801,184900,520832322,1252,1252,1252,1252,0
20230801,184800,520832322,1252,1252,1252,1252,0
20230801,184700,520832322,1252,1252,1252,1252,0
20230801,184600,520832322,1252,1252,1252,1252,0
20230801,184500,520832322,1252,1252,1252,1252,0
20230801,184400,520832322,1252,1252,1252,1252,0
20230801,184300,520832322,1252,1252,1252,1252,0
20230801,184200,520832322,1252,1252,1252,1252,0
20230801,184100,520832322,1252,1252,1252,1252,0
20230801,184000,520832322,1252,1252,1252,1252,0
20230801,183900,520832322,1252,1252,1252,1252,14019
20230801,183800,520832322,1252,1252,1252,1252,0
20230801,183700,520832322,1252,1252,1252,1252,0
20230801,183600,520832322,1252,1252,1252,1252,0
20230801,183500,520832322,1252,1252,1252,1252,0
20230801,183400,520832322,1252,1252,1252,1252,0
20230801,183300,520832322,1252,1252,1252,1252,0
20230801,183200,520832322,1252,1252,1252,1252,0
20230801,183100,520832322,1252,1252,1252,1252,0
20230801,183000,520832322,1252,1252,1252,1252,0
20230801,182900,520832322,1252,1252,1252,1252,0
20230801,182800,520832322,1252,1252,1252,1252,0
20230801,182700,520832322,1252,1252,1252,1252,0
20230801,182600,520832322,1252,1252,1252,1252,0
20230801,182500,520832322,1252,1252,1252,1252,0
20230801,182400,520832322,1252,1252,1252,1252,0
20230801,182300,520832322,1252,1252,1252,1252,0
20230801,182200,520832322,1252,1252,1252,1252,0
20230801,182100,520832322,1252,1252,1252,1252,0
20230801,182000,520832322,1252,1252,1252,1252,0
20230801,181900,520832322,1252,1252,1252,1252,0
20230801,181800,520832322,1252,1252,1252,1252,0
20230801,181700,520832322,1252,1252,1252,1252,0
20230801,181600,520832322,1252,1252,1252,1252,0
20230801,181500,520832322,1252,1252,1252,1252,0
20230801,181400,520832322,1252,1252,1252,1252,0
20230801,181300,520832322,1252,1252,1252,1252,0
20230801,181200,520832322,1252,1252,1252,1252,0
20230801,181100,520832322,1252,1252,1252,1252,0
20230801,181000,520832322,1252,1252,1252,1252,0
20230801,180900,520832322,1252,1252,1252,1252,14019
20230801,180800,520832322,1252,1252,1252,1252,0
20230801,180700,520832322,1252,1252,1252,1252,0
20230801,180600,520832322,1252,1252,1252,1252,0
20230801,180500,520832322,1252,1252,1252,1252,0
20230801,180400,520832322,1252,1252,1252,1252,0
20230801,180300,520832322,1252,1252,1252,1252,0
20230801,180200,520832322,1252,1252,1252,1252,0
20230801,180100,520832322,1252,1252,1252,1252,0
20230801,180000,520832322,1252,1252,1252,1252,0
20230801,175900,520832322,1252,1252,1252,1252,0
20230801,175800,520832322,1252,1252,1252,1252,0
20230801,175700,520832322,1252,1252,1252,1252,0
20230801,175600,520832322,1252,1252,1252,1252,0
20230801,175500,520832322,1252,1252,1252,1252,0
20230801,175400,520832322,1252,1252,1252,1252,0
20230801,175300,520832322,1252,1252,1252,1252,0
20230801,175200,520832322,1252,1252,1252,1252,0
20230801,175100,520832322,1252,1252,1252,1252,0
20230801,175000,520832322,1252,1252,1252,1252,0
20230801,174900,520832322,1252,1252,1252,1252,0
20230801,174800,520832322,1252,1252,1252,1252,0
20230801,174700,520832322,1252,1252,1252,1252,0
20230801,174600,520832322,1252,1252,1252,1252,0
20230801,174500,520832322,1252,1252,1252,1252,0
20230801,174400,520832322,1252,1252,1252,1252,0
20230801,174300,520832322,1252,1252,1252,1252,0
20230801,174200,520832322,1252,1252,1252,1252,0
20230801,174100,520832322,1252,1252,1252,1252,0
20230801,174000,520832322,1252,1252,1252,1252,0
20230801,173900,520832322,1252,1252,1252,1252,14019
20230801,173800,520832322,1252,1252,1252,1252,0
20230801,173700,520832322,1252,1252,1252,1252,0
20230801,173600,520832322,1252,1252,1252,1252,0
20230801,173500,520832322,1252,1252,1252,1252,0
20230801,173400,520832322,1252,1252,1252,1252,0
20230801,173300,520832322,1252,1252,1252,1252,0
20230801,173200,520832322,1252,1252,1252,1252,0
20230801,173100,520832322,1252,1252,1252,1252,0
20230801,173000,520832322,1252,1252,1252,1252,0
20230801,172900,520832322,1252,1252,1252,1252,0
20230801,172800,520832322,1252,1252,1252,1252,0
20230801,172700,520832322,1252,1252,1252,1252,0
20230801,172600,520832322,1252,1252,1252,1252,0
20230801,172500,520832322,1252,1252,1252,1252,0
20230801,172400,520832322,1252,1252,1252,1252,0
20230801,172300,520832322,1252,1252,1252,1252,0
20230801,172200,520832322,1252,1252,1252,1252,0
20230801,172100,520832322,1252,1252,1252,1252,0
20230801,172000,520832322,1252,1252,1252,1252,0
20230801,171900,520832322,1252,1252,1252,1252,0
20230801,171800,520832322,1252,1252,1252,1252,0
20230801,171700,520832322,1252,1252,1252,1252,0
20230801,171600,520832322,1252,1252,1252,1252,0
20230801,171500,520832322,1252,1252,1252,1252,0
20230801,171400,520832322,1252,1252,1252,1252,0
20230801,171300,520832322,1252,1252,1252,1252,0
20230801,171200,520832322,1252,1252,1252,1252,0
20230801,171100,520832322,1252,1252,1252,1252,0
20230801,171000,520832322,1252,1252,1252,1252,0
20230801,170900,520832322,1252,1252,1252,1252,14019
20230801,170800,520832322,1252,1252,1252,1252,0
20230801,170700,520832322,1252,1252,1252,1252,0
20230801,170600,520832322,1252,1252,1252,1252,0
20230801,170500,520832322,1252,1252,1252,1252,0
20230801,170400,520832322,1252,1252,1252,1252,0
20230801,170300,520832322,1252,1252,1252,1252,0
20230801,170200,520832322,1252,1252,1252,1252,0
20230801,170100,520832322,1252,1252,1252,1252,0
20230801,170000,520832322,1252,1252,1252,1252,0
20230801,165900,520832322,1252,1252,1252,1252,0
20230801,165800,520832322,1252,1252,1252,1252,0
20230801,165700,520832322,1252,1252,1252,1252,0
20230801,165600,520832322,1252,1252,1252,1252,0
20230801,165500,520832322,1252,1252,1252,1252,0
20230801,165400,520832322,1252,1252,1252,1252,0
20230801,165300,520832322,1252,1252,1252,1252,0
20230801,165200,520832322,1252,1252,1252,1252,0
20230801,165100,520832322,1252,1252,1252,1252,0
20230801,165000,520832322,1252,1252,1252,1252,0
20230801,164900,520832322,1252,1252,1252,1252,0
20230801,164800,520832322,1252,1252,1252,1252,0
20230801,164700,520832322,1252,1252,1252,1252,0
20230801,164600,520832322,1252,1252,1252,1252,0
20230801,164500,520832322,1252,1252,1252,1252,0
20230801,164400,520832322,1252,1252,1252,1252,0
20230801,164300,520832322,1252,1252,1252,1252,0
20230801,164200,520832322,1252,1252,1252,1252,0
20230801,164100,520832322,1252,1252,1252,1252,0
20230801,164000,520832322,1252,1252,1252,1252,0
20230801,163900,520832322,1252,1252,1252,1252,14019
20230801,163800,520832322,1252,1252,1252,1252,0
20230801,163700,520832322,1252,1252,1252,1252,0
20230801,163600,520832322,1252,1252,1252,1252,0
20230801,163500,520832322,1252,1252,1252,1252,0
20230801,163400,520832322,1252,1252,1252,1252,0
20230801,163300,520832322,1252,1252,1252,1252,0
20230801,163200,520832322,1252,1252,1252,1252,0
20230801,163100,520832322,1252,1252,1252,1252,0
20230801,163000,520832322,1252,1252,1252,1252,0
20230801,162900,520832322,1252,1252,1252,1252,0
20230801,162800,520832322,1252,1252,1252,1252,0
20230801,162700,520832322,1252,1252,1252,1252,0
20230801,162600,520832322,1252,1252,1252,1252,0
20230801,162500,520832322,1252,1252,1252,1252,0
20230801,162400,520832322,1252,1252,1252,1252,0
20230801,162300,520832322,1252,1252,1252,1252,0
20230801,162200,520832322,1252,1252,1252,1252,0
20230801,162100,520832322,1252,1252,1252,1252,0
20230801,162000,520832322,1252,1252,1252,1252,0
20230801,161900,520832322,1252,1252,1252,1252,0
20230801,161800,520832322,1252,1252,1252,1252,0
20230801,161700,520832322,1252,1252,1252,1252,0
20230801,161600,520832322,1252,1252,1252,1252,0
20230801,161500,520832322,1252,1252,1252,1252,0
20230801,161400,520832322,1252,1252,1252,1252,0
20230801,161300,520832322,1252,1252,1252,1252,0
20230801,161200,520832322,1252,1252,1252,1252,0
20230801,161100,520832322,1252,1252,1252,1252,0
20230801,161000,520832322,1252,1252,1252,1252,0
20230801,160900,520832322,1252,1252,1252,1252,14019
20230801,160800,520832322,1252,1252,1252,1252,0
20230801,160700,520832322,1252,1252,1252,1252,0
20230801,160600,520832322,1252,1252,1252,1252,0
20230801,160500,520832322,1252,1252,1252,1252,0
20230801,160400,520832322,1252,1252,1252,1252,0
20230801,160300,520832322,1252,1252,1252,1252,0
20230801,160200,520832322,1252,1252,1252,1252,0
20230801,160100,520832322,1252,1252,1252,1252,0
20230801,160000,520832322,1252,1252,1252,1252,0
20230801,155900,520832322,1252,1252,1252,1252,0
20230801,155800,520832322,1252,1252,1252,1252,0
20230801,155700,520832322,1252,1252,1252,1252,0
20230801,155600,520832322,1252,1252,1252,1252,0
20230801,155500,520832322,1252,1252,1252,1252,0
20230801,155400,520832322,1252,1252,1252,1252,0
20230801,155300,520832322,1252,1252,1252,1252,0
20230801,155200,520832322,1252,1252,1252,1252,0
20230801,155100,520832322,1252,1252,1252,1252,0
20230801,155000,520832322,1252,1252,1252,1252,0
20230801,154900,520832322,1252,1252,1252,1252,0
20230801,154800,520832322,1252,1252,1252,1252,0
20230801,154700,520832322,1252,1252,1252,1252,0
20230801,154600,520832322,1252,1252,1252,1252,0
20230801,154500,520832322,1252,1252,1252,1252,0
20230801,154400,520832322,1252,1252,1252,1252,0
20230801,154300,520832322,1252,1252,1252,1252,0
20230801,154200,520832322,1252,1252,1252,1252,0
20230801,154100,520832322,1252,1252,1252,1252,0
20230801,154000,520832322,1252,1252,1252,1252,0
20230801,153900,520832322,1252,1252,1252,1252,14019
20230801,153800,520832322,1252,1252,1252,1252,0
20230801,153700,520832322,1252,1252,1252,1252,0
20230801,153600,520832322,1252,1252,1252,1252,0
20230801,153500,520832322,1252,1252,1252,1252,0
20230801,153400,520832322,1252,1252,1252,1252,0
20230801,153300,520832322,1252,1252,1252,1252,0
20230801,153200,520832322,1252,1252,1252,1252,0
20230801,153100,520832322,1252,1252,1252,1252,0
20230801,153000,520832322,1252,1252,1252,1252,14019
20230801,152900,503280534,1254,1254,1254,1254,0
20230801,152800,503280534,1254,1254,1254,1254,0
20230801,152700,503280534,1254,1254,1254,1254,0
20230801,152600,503280534,1254,1254,1254,1254,0
20230801,152500,503280534,1254,1254,1254,1254,0
20230801,152400,503280534,1254,1254,1254,1254,0
20230801,152300,503280534,1254,1254,1254,1254,0
20230801,152200,503280534,1254,1254,1254,1254,0
20230801,152100,503280534,1254,1254,1254,1254,0
20230801,152000,503280534,1254,1254,1254,1254,0
20230801,151900,503280534,1254,1253,1254,1253,720
20230801,151800,502378080,1253,1253,1253,1253,281
20230801,151700,502025987,1253,1253,1253,1253,457
20230801,151600,501453366,1254,1252,1254,1252,2315
20230801,151500,498552747,1252,1253,1253,1252,3721
20230801,151400,493891128,1253,1254,1254,1253,99
20230801,151300,493767055,1254,1255,1255,1253,48
20230801,151200,493706899,1253,1253,1254,1253,907
20230801,151100,492569631,1253,1253,1253,1253,73
20230801,151000,492478162,1253,1253,1253,1253,75
20230801,150900,492384187,1253,1254,1254,1253,76
20230801,150800,492288955,1253,1253,1254,1253,109
20230801,150700,492152377,1253,1253,1253,1253,72
20230801,150600,492062161,1253,1253,1254,1253,3053
20230801,150500,488236751,1253,1253,1253,1253,74
20230801,150400,488144029,1253,1254,1254,1253,3531
20230801,150300,483719684,1253,1252,1254,1252,1134
20230801,150200,482298613,1252,1252,1252,1252,72
20230801,150100,482208469,1252,1252,1252,1252,72
20230801,150000,482118325,1252,1252,1253,1252,642
20230801,145900,481314532,1252,1252,1253,1252,191
20230801,145800,481075367,1252,1252,1252,1252,82
20230801,145700,480972703,1252,1252,1253,1252,9842
20230801,145600,468650020,1252,1252,1253,1252,173
20230801,145500,468433324,1252,1252,1253,1252,809
20230801,145400,467420454,1252,1252,1252,1252,0
20230801,145300,467420454,1252,1252,1252,1252,559
20230801,145200,466720586,1252,1252,1252,1252,0
20230801,145100,466720586,1252,1253,1253,1252,12
20230801,145000,466705551,1252,1253,1253,1252,563
20230801,144900,466000671,1252,1252,1252,1252,0
20230801,144800,466000671,1252,1254,1254,1252,16808
20230801,144700,444935097,1254,1254,1254,1254,0
20230801,144600,444935097,1254,1254,1254,1254,560
20230801,144500,444232857,1255,1255,1255,1255,0
20230801,144400,444232857,1255,1255,1255,1255,1
20230801,144300,444231602,1255,1254,1255,1254,569
20230801,144200,443518066,1254,1254,1254,1254,1
20230801,144100,443516812,1255,1254,1255,1254,561
20230801,144000,442813317,1254,1254,1254,1254,0
20230801,143900,442813317,1254,1254,1254,1254,1159
20230801,143800,441359931,1255,1255,1255,1255,0
20230801,143700,441359931,1255,1254,1255,1254,563
20230801,143600,440653926,1255,1255,1255,1255,0
20230801,143500,440653926,1255,1255,1255,1255,1
20230801,143400,440652671,1255,1255,1255,1255,600
20230801,143300,439899671,1255,1255,1255,1255,0
20230801,143200,439899671,1255,1255,1255,1254,1947
20230801,143100,437456380,1255,1255,1255,1255,2154
20230801,143000,434753110,1255,1255,1255,1255,1050
20230801,142900,433435360,1256,1255,1256,1255,1171
20230801,142800,431965754,1255,1255,1255,1255,10066
20230801,142700,419332924,1254,1255,1255,1254,954
20230801,142600,418136213,1255,1255,1255,1255,415
20230801,142500,417615388,1255,1254,1255,1254,690
20230801,142400,416749998,1255,1253,1255,1253,1797
20230801,142300,414496650,1252,1252,1253,1252,3209
20230801,142200,410477182,1252,1252,1252,1252,0
20230801,142100,410477182,1252,1252,1252,1252,0
20230801,142000,410477182,1252,1252,1252,1252,559
20230801,141900,409777314,1252,1252,1252,1252,0
20230801,141800,409777314,1252,1252,1252,1252,559
20230801,141700,409077446,1252,1253,1253,1252,1050
20230801,141600,407762796,1252,1252,1252,1252,659
20230801,141500,406937728,1252,1252,1252,1252,0
20230801,141400,406937728,1252,1252,1252,1252,559
20230801,141300,406237860,1253,1252,1253,1252,103
20230801,141200,406108901,1252,1252,1252,1252,798
20230801,141100,405109805,1251,1251,1251,1251,563
20230801,141000,404405492,1252,1251,1252,1251,1431
20230801,140900,402614155,1252,1251,1252,1251,585
20230801,140800,401882294,1252,1252,1252,1252,1976
20230801,140700,399408342,1251,1251,1251,1251,559
20230801,140600,398709033,1252,1252,1252,1252,70
20230801,140500,398621393,1251,1251,1251,1251,1
20230801,140400,398620142,1250,1251,1251,1250,868
20230801,140300,397534833,1251,1251,1251,1251,0
20230801,140200,397534833,1251,1252,1252,1251,3359
20230801,140100,393329924,1251,1251,1251,1251,0
20230801,140000,393329924,1251,1252,1252,1251,1609
20230801,135900,391316015,1252,1252,1252,1252,20
20230801,135800,391290975,1252,1251,1252,1251,16
20230801,135700,391270944,1250,1252,1252,1250,12174
20230801,135600,376041620,1253,1253,1253,1253,0
20230801,135500,376041620,1253,1253,1253,1252,813
20230801,135400,375023740,1253,1253,1253,1253,0
20230801,135300,375023740,1253,1251,1253,1251,565
20230801,135200,374316915,1252,1252,1252,1252,1
20230801,135100,374315663,1251,1251,1251,1251,559
20230801,135000,373616354,1253,1253,1253,1253,4
20230801,134900,373611342,1251,1252,1252,1251,1001
20230801,134800,372359090,1251,1251,1251,1251,559
20230801,134700,371659781,1252,1252,1252,1252,99
20230801,134600,371535833,1252,1252,1252,1252,1901
20230801,134500,369155781,1252,1252,1252,1252,600
20230801,134400,368404581,1252,1251,1252,1251,1159
20230801,134300,366954072,1252,1252,1252,1252,138
20230801,134200,366781296,1252,1252,1252,1252,48
20230801,134100,366721200,1252,1252,1252,1251,1719
20230801,134000,364569571,1252,1252,1252,1252,0
20230801,133900,364569571,1252,1252,1252,1252,2855
20230801,133800,360995111,1252,1252,1252,1252,0
20230801,133700,360995111,1252,1254,1254,1252,565
20230801,133600,360287719,1254,1254,1254,1254,4
20230801,133500,360282703,1252,1252,1252,1252,0
20230801,133400,360282703,1252,1252,1252,1252,559
20230801,133300,359582835,1252,1252,1252,1252,0
20230801,133200,359582835,1252,1253,1253,1252,3819
20230801,133100,354798247,1253,1253,1253,1253,1
20230801,133000,354796994,1252,1252,1252,1252,1772
20230801,132900,352578450,1252,1253,1253,1252,2
20230801,132800,352575945,1253,1252,1253,1252,1065
20230801,132700,351242059,1253,1253,1253,1253,112
20230801,132600,351101723,1253,1253,1253,1253,200
20230801,132500,350851123,1252,1252,1252,1252,686
20230801,132400,349992251,1253,1253,1253,1253,10
20230801,132300,349979721,1252,1252,1252,1252,559
20230801,132200,349279853,1253,1253,1253,1253,0
20230801,132100,349279853,1253,1252,1253,1252,768
20230801,132000,348318316,1252,1252,1252,1252,0
20230801,131900,348318316,1252,1252,1252,1252,0
20230801,131800,348318316,1252,1252,1252,1252,859
20230801,131700,347242848,1253,1253,1253,1253,400
20230801,131600,346741648,1253,1252,1253,1252,1359
20230801,131500,345039380,1253,1253,1253,1253,20
20230801,131400,345014320,1253,1252,1253,1252,565
20230801,131300,344306934,1253,1253,1253,1253,1510
20230801,131200,342414904,1253,1253,1253,1253,11
20230801,131100,342401121,1252,1253,1253,1252,599
20230801,131000,341651133,1252,1252,1252,1252,320
20230801,130900,341250493,1252,1253,1253,1252,709
20230801,130800,340362675,1253,1252,1253,1252,2
20230801,130700,340360170,1252,1252,1252,1252,559
20230801,130600,339660302,1253,1253,1253,1253,1
20230801,130500,339659049,1252,1252,1252,1252,559
20230801,130400,338959181,1252,1252,1252,1252,0
20230801,130300,338959181,1252,1252,1252,1252,1
20230801,130200,338957929,1252,1253,1253,1252,560
20230801,130100,338256807,1253,1253,1253,1253,1
20230801,130000,338255554,1252,1253,1253,1252,959
20230801,125900,337054486,1253,1253,1253,1253,21
20230801,125800,337028173,1253,1252,1253,1252,579
20230801,125700,336303245,1253,1253,1253,1253,20
20230801,125600,336278185,1253,1252,1253,1252,761
20230801,125500,335325393,1252,1253,1253,1251,1735
20230801,125400,333153712,1253,1253,1253,1253,21
20230801,125300,333127399,1253,1252,1253,1252,642
20230801,125200,332323582,1253,1253,1253,1253,21
20230801,125100,332297269,1253,1252,1253,1252,918
20230801,125000,331147912,1252,1252,1252,1252,108
20230801,124900,331012696,1251,1252,1252,1251,442
20230801,124800,330459322,1252,1252,1252,1252,1788
20230801,124700,328220746,1252,1251,1252,1251,202
20230801,124600,327968023,1251,1252,1252,1251,623
20230801,124500,327188568,1252,1251,1252,1251,1068
20230801,124400,325852498,1250,1251,1251,1250,579
20230801,124300,325128728,1251,1251,1251,1250,3922
20230801,124200,320222479,1252,1251,1252,1251,638
20230801,124100,319424262,1251,1252,1252,1251,328
20230801,124000,319013754,1252,1252,1252,1252,21
20230801,123900,318987462,1251,1252,1252,1251,580
20230801,123800,318261861,1252,1252,1252,1252,20
20230801,123700,318236821,1252,1252,1252,1251,810
20230801,123600,317223423,1252,1252,1252,1251,457
20230801,123500,316651389,1252,1251,1252,1251,580
20230801,123400,315925788,1252,1252,1252,1251,798
20230801,123300,314926888,1252,1252,1252,1252,20
20230801,123200,314901848,1251,1252,1252,1251,591
20230801,123100,314162475,1252,1252,1252,1252,32
20230801,123000,314122411,1252,1252,1252,1251,816
20230801,122900,313101574,1252,1252,1252,1252,21
20230801,122800,313075282,1252,1252,1252,1251,600
20230801,122700,312324641,1252,1252,1252,1252,21
20230801,122600,312298349,1252,1252,1252,1252,20
20230801,122500,312273309,1251,1252,1252,1251,738
20230801,122400,311350044,1252,1252,1252,1252,30
20230801,122300,311312484,1252,1251,1252,1251,719
20230801,122200,310412988,1252,1252,1252,1252,40
20230801,122100,310362908,1251,1252,1252,1251,748
20230801,122000,309427121,1252,1252,1252,1252,20
20230801,121900,309402081,1252,1251,1252,1251,630
20230801,121800,308613880,1252,1252,1252,1251,1211
20230801,121700,307097857,1252,1252,1252,1252,206
20230801,121600,306839945,1252,1252,1252,1251,612
20230801,121500,306074281,1252,1250,1252,1250,884
20230801,121400,304968781,1250,1252,1252,1249,391
20230801,121300,304480206,1252,1252,1252,1252,101
20230801,121200,304353754,1249,1251,1251,1249,8888
20230801,121100,293243241,1250,1250,1250,1250,0
20230801,121000,293243241,1250,1250,1250,1250,2481
20230801,120900,290141991,1249,1250,1250,1249,1512
20230801,120800,288252550,1250,1250,1250,1249,73
20230801,120700,288161301,1250,1250,1250,1250,377
20230801,120600,287690051,1250,1250,1250,1250,120
20230801,120500,287540051,1250,1250,1250,1249,762
20230801,120400,286588110,1250,1250,1250,1250,21
20230801,120300,286561860,1250,1250,1250,1249,310
20230801,120200,286174410,1250,1251,1251,1250,600
20230801,120100,285424312,1251,1251,1251,1251,32
20230801,120000,285384280,1251,1251,1251,1251,181
20230801,115900,285157849,1251,1251,1251,1251,27
20230801,115800,285124072,1250,1250,1250,1250,1867
20230801,115700,282790322,1248,1248,1248,1248,129
20230801,115600,282629330,1248,1250,1252,1248,13542
20230801,115500,265715719,1252,1251,1252,1249,18792
20230801,115400,242224803,1252,1252,1252,1252,82
20230801,115300,242122139,1251,1252,1252,1251,580
20230801,115200,241396538,1252,1252,1252,1251,174
20230801,115100,241178770,1252,1251,1252,1251,584
20230801,115000,240448161,1251,1252,1252,1251,119
20230801,114900,240299271,1252,1251,1252,1251,708
20230801,114800,239413543,1252,1251,1252,1251,62
20230801,114700,239335960,1251,1250,1251,1250,875
20230801,114600,238242042,1250,1250,1250,1249,2737
20230801,114500,234820921,1250,1251,1251,1249,15057
20230801,114400,216001340,1252,1251,1252,1251,1943
20230801,114300,213570627,1252,1252,1252,1251,595
20230801,114200,212826241,1252,1251,1252,1251,1560
20230801,114100,210874680,1251,1251,1251,1249,22838
20230801,114000,182319096,1251,1255,1255,1251,15413
20230801,113900,163010250,1255,1256,1256,1255,561
20230801,113800,162306164,1256,1256,1256,1256,22
20230801,113700,162278532,1256,1256,1256,1255,604
20230801,113600,161520467,1256,1256,1256,1256,20
20230801,113500,161495347,1256,1255,1256,1255,580
20230801,113400,160767426,1255,1255,1255,1255,547
20230801,113300,160080941,1256,1256,1256,1256,105
20230801,113200,159949061,1256,1256,1256,1256,8
20230801,113100,159939013,1256,1256,1256,1256,621
20230801,113000,159159037,1256,1256,1256,1255,563
20230801,112900,158452468,1256,1256,1256,1256,155
20230801,112800,158257788,1256,1256,1256,1256,9
20230801,112700,158246484,1256,1256,1256,1255,922
20230801,112600,157088972,1255,1255,1255,1255,559
20230801,112500,156387427,1256,1256,1256,1256,0
20230801,112400,156387427,1256,1256,1256,1256,823
20230801,112300,155353739,1256,1256,1256,1256,92
20230801,112200,155238187,1257,1257,1257,1257,1
20230801,112100,155236930,1256,1256,1256,1256,559
20230801,112000,154534826,1257,1257,1257,1257,0
20230801,111900,154534826,1257,1257,1257,1257,100
20230801,111800,154409126,1257,1257,1257,1257,16
20230801,111700,154389014,1257,1257,1257,1257,0
20230801,111600,154389014,1257,1258,1258,1257,943
20230801,111500,153203174,1258,1258,1258,1258,684
20230801,111400,152342702,1258,1258,1258,1258,26
20230801,111300,152309994,1258,1257,1258,1257,470
20230801,111200,151718735,1257,1257,1257,1257,564
20230801,111100,151009787,1257,1257,1257,1257,0
20230801,111000,151009787,1257,1257,1257,1257,2703
20230801,110900,147612116,1257,1257,1257,1257,81
20230801,110800,147510299,1256,1256,1256,1256,0
20230801,110700,147510299,1256,1256,1256,1256,1387
20230801,110600,145768227,1256,1257,1257,1256,518
20230801,110500,145117606,1257,1256,1257,1256,2618
20230801,110400,141826781,1256,1256,1256,1256,2377
20230801,110300,138841269,1255,1255,1255,1255,0
20230801,110200,138841269,1255,1255,1255,1255,393
20230801,110100,138348054,1255,1255,1255,1255,0
20230801,110000,138348054,1255,1259,1259,1255,6403
20230801,105900,130296514,1260,1260,1260,1260,77
20230801,105800,130199494,1260,1259,1260,1259,102
20230801,105700,130071074,1259,1259,1259,1259,593
20230801,105600,129324487,1260,1260,1260,1260,3811
20230801,105500,124522627,1259,1259,1259,1259,9
20230801,105400,124511296,1259,1259,1259,1259,958
20230801,105300,123305174,1260,1260,1260,1260,568
20230801,105200,122589494,1260,1260,1260,1260,20
20230801,105100,122564294,1260,1260,1260,1260,1
20230801,105000,122563034,1260,1260,1260,1260,968
20230801,104900,121343354,1260,1260,1260,1260,80
20230801,104800,121242554,1260,1259,1260,1259,882
20230801,104700,120132090,1259,1259,1259,1259,2886
20230801,104600,116498616,1259,1259,1259,1259,1515
20230801,104500,114591231,1259,1258,1259,1258,3762
20230801,104400,109858632,1258,1257,1258,1257,1323
20230801,104300,108195162,1257,1257,1257,1257,0
20230801,104200,108195162,1257,1257,1257,1257,1
20230801,104100,108193905,1257,1257,1257,1257,40
20230801,104000,108143625,1257,1257,1257,1257,1963
20230801,103900,105676134,1256,1256,1256,1256,2008
20230801,103800,103154086,1256,1256,1256,1256,0
20230801,103700,103154086,1256,1256,1256,1255,474
20230801,103600,102558780,1256,1256,1256,1256,8
20230801,103500,102548732,1256,1256,1256,1256,812
20230801,103400,101528860,1255,1255,1255,1255,0
20230801,103300,101528860,1255,1257,1257,1255,295
20230801,103200,101158491,1257,1256,1257,1255,1614
20230801,103100,99132717,1258,1258,1258,1258,0
20230801,103000,99132717,1258,1258,1258,1258,0
20230801,102900,99132717,1258,1258,1258,1258,0
20230801,102800,99132717,1258,1258,1258,1258,0
20230801,102700,99132717,1258,1258,1258,1258,0
20230801,102600,99132717,1258,1256,1258,1255,246
20230801,102500,98823944,1258,1258,1258,1258,400
20230801,102400,98320744,1258,1258,1258,1258,9
20230801,102300,98309422,1258,1258,1258,1258,0
20230801,102200,98309422,1258,1258,1258,1258,0
20230801,102100,98309422,1258,1258,1258,1255,3166
20230801,102000,94327562,1258,1257,1258,1257,120
20230801,101900,94176604,1258,1257,1258,1257,607
20230801,101800,93413580,1256,1254,1257,1254,14971
20230801,101700,74610372,1254,1254,1254,1254,0
20230801,101600,74610372,1254,1254,1254,1254,13
20230801,101500,74594070,1254,1254,1254,1254,0
20230801,101400,74594070,1254,1255,1255,1254,981
20230801,101300,73363094,1255,1256,1256,1255,3
20230801,101200,73359328,1255,1255,1255,1255,0
20230801,101100,73359328,1255,1255,1255,1255,44
20230801,101000,73304108,1255,1256,1256,1255,440
20230801,100900,72751568,1256,1255,1256,1255,1216
20230801,100800,71224880,1255,1254,1255,1254,400
20230801,100700,70722960,1255,1255,1255,1255,0
20230801,100600,70722960,1255,1255,1255,1254,5767
20230801,100500,63487474,1254,1254,1254,1254,349
20230801,100400,63049828,1255,1255,1255,1255,0
20230801,100300,63049828,1255,1254,1255,1254,68
20230801,100200,62964490,1255,1255,1255,1255,72
20230801,100100,62874130,1255,1255,1255,1255,409
20230801,100000,62360835,1256,1256,1256,1255,1931
20230801,095900,59936909,1255,1255,1255,1255,200
20230801,095800,59685909,1255,1255,1255,1255,0
20230801,095700,59685909,1255,1255,1255,1255,151
20230801,095600,59496404,1255,1255,1255,1255,25
20230801,095500,59465029,1255,1255,1255,1255,10
20230801,095400,59452479,1255,1255,1255,1255,2938
20230801,095300,55765289,1255,1255,1255,1255,35
20230801,095200,55721364,1255,1255,1255,1255,79
20230801,095100,55622219,1255,1253,1255,1253,94
20230801,095000,55504365,1254,1254,1254,1254,68
20230801,094900,55419093,1254,1254,1254,1254,700
20230801,094800,54541293,1254,1254,1255,1254,531
20230801,094700,53875417,1255,1255,1255,1255,1009
20230801,094600,52609122,1255,1255,1255,1255,30
20230801,094500,52571472,1255,1255,1255,1254,4460
20230801,094400,46974538,1255,1255,1255,1255,36
20230801,094300,46929358,1255,1255,1255,1255,2020
20230801,094200,44394258,1255,1255,1255,1255,240
20230801,094100,44093058,1255,1255,1255,1255,113
20230801,094000,43951243,1255,1254,1255,1254,246
20230801,093900,43642613,1255,1255,1255,1255,84
20230801,093800,43537193,1255,1255,1255,1255,12
20230801,093700,43522133,1255,1255,1255,1254,2018
20230801,093600,40989993,1254,1254,1254,1254,4449
20230801,093500,35410947,1254,1254,1254,1254,4
20230801,093400,35405931,1253,1254,1255,1253,10166
20230801,093300,22657463,1255,1255,1255,1255,25
20230801,093200,22626088,1255,1255,1255,1254,498
20230801,093100,22001498,1254,1255,1255,1254,589
20230801,093000,21262890,1255,1255,1255,1255,12
20230801,092900,21247830,1255,1255,1255,1254,456
20230801,092800,20675716,1255,1256,1256,1255,151
20230801,092700,20486061,1255,1255,1255,1255,1244
20230801,092600,18924841,1254,1254,1254,1254,1245
20230801,092500,17363611,1254,1254,1254,1254,3
20230801,092400,17359849,1254,1254,1254,1254,57
20230801,092300,17288371,1254,1254,1254,1254,113
20230801,092200,17146669,1253,1253,1253,1253,0
20230801,092100,17146669,1253,1253,1254,1253,617
20230801,092000,16373501,1254,1255,1255,1254,143
20230801,091900,16194148,1255,1255,1255,1255,39
20230801,091800,16145203,1255,1255,1255,1255,6
20230801,091700,16137673,1256,1256,1256,1256,2
20230801,091600,16135161,1256,1256,1256,1256,47
20230801,091500,16076129,1256,1255,1256,1254,3313
20230801,091400,11917439,1255,1255,1256,1255,1019
20230801,091300,10638589,1256,1256,1256,1256,800
20230801,091200,9633789,1256,1257,1257,1256,359
20230801,091100,9182721,1257,1255,1257,1255,2363
20230801,091000,6215459,1255,1255,1255,1254,850
20230801,090900,5148719,1254,1253,1255,1252,2413
20230801,090800,2127443,1254,1254,1254,1254,164
20230801,090700,1921787,1253,1253,1253,1253,24
20230801,090600,1891715,1253,1253,1253,1253,20
20230801,090500,1866655,1253,1253,1253,1253,43
20230801,090400,1812776,1252,1252,1252,1252,10
20230801,090300,1800256,1252,1252,1252,1252,1
20230801,090200,1799004,1251,1252,1252,1251,40
20230801,090100,1748954,1251,1251,1251,1251,204
20230801,090000,1493750,1250,1250,1250,1250,1195