KissMeData/060150/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,192800,1894399230,8440,8440,8440,8440,4087
20230801,192700,1894399230,8440,8440,8440,8440,0
20230801,192600,1894399230,8440,8440,8440,8440,0
20230801,192500,1894399230,8440,8440,8440,8440,0
20230801,192400,1894399230,8440,8440,8440,8440,0
20230801,192300,1894399230,8440,8440,8440,8440,0
20230801,192200,1894399230,8440,8440,8440,8440,0
20230801,192100,1894399230,8440,8440,8440,8440,0
20230801,192000,1894399230,8440,8440,8440,8440,0
20230801,191900,1894399230,8440,8440,8440,8440,0
20230801,191800,1894399230,8440,8440,8440,8440,0
20230801,191700,1894399230,8440,8440,8440,8440,0
20230801,191600,1894399230,8440,8440,8440,8440,0
20230801,191500,1894399230,8440,8440,8440,8440,0
20230801,191400,1894399230,8440,8440,8440,8440,0
20230801,191300,1894399230,8440,8440,8440,8440,0
20230801,191200,1894399230,8440,8440,8440,8440,0
20230801,191100,1894399230,8440,8440,8440,8440,0
20230801,191000,1894399230,8440,8440,8440,8440,0
20230801,190900,1894399230,8440,8440,8440,8440,0
20230801,190800,1894399230,8440,8440,8440,8440,0
20230801,190700,1894399230,8440,8440,8440,8440,0
20230801,190600,1894399230,8440,8440,8440,8440,0
20230801,190500,1894399230,8440,8440,8440,8440,0
20230801,190400,1894399230,8440,8440,8440,8440,0
20230801,190300,1894399230,8440,8440,8440,8440,0
20230801,190200,1894399230,8440,8440,8440,8440,0
20230801,190100,1894399230,8440,8440,8440,8440,0
20230801,190000,1894399230,8440,8440,8440,8440,0
20230801,185900,1894399230,8440,8440,8440,8440,0
20230801,185800,1894399230,8440,8440,8440,8440,4087
20230801,185700,1894399230,8440,8440,8440,8440,0
20230801,185600,1894399230,8440,8440,8440,8440,0
20230801,185500,1894399230,8440,8440,8440,8440,0
20230801,185400,1894399230,8440,8440,8440,8440,0
20230801,185300,1894399230,8440,8440,8440,8440,0
20230801,185200,1894399230,8440,8440,8440,8440,0
20230801,185100,1894399230,8440,8440,8440,8440,0
20230801,185000,1894399230,8440,8440,8440,8440,0
20230801,184900,1894399230,8440,8440,8440,8440,0
20230801,184800,1894399230,8440,8440,8440,8440,0
20230801,184700,1894399230,8440,8440,8440,8440,0
20230801,184600,1894399230,8440,8440,8440,8440,0
20230801,184500,1894399230,8440,8440,8440,8440,0
20230801,184400,1894399230,8440,8440,8440,8440,0
20230801,184300,1894399230,8440,8440,8440,8440,0
20230801,184200,1894399230,8440,8440,8440,8440,0
20230801,184100,1894399230,8440,8440,8440,8440,0
20230801,184000,1894399230,8440,8440,8440,8440,0
20230801,183900,1894399230,8440,8440,8440,8440,0
20230801,183800,1894399230,8440,8440,8440,8440,0
20230801,183700,1894399230,8440,8440,8440,8440,0
20230801,183600,1894399230,8440,8440,8440,8440,0
20230801,183500,1894399230,8440,8440,8440,8440,0
20230801,183400,1894399230,8440,8440,8440,8440,0
20230801,183300,1894399230,8440,8440,8440,8440,0
20230801,183200,1894399230,8440,8440,8440,8440,0
20230801,183100,1894399230,8440,8440,8440,8440,0
20230801,183000,1894399230,8440,8440,8440,8440,0
20230801,182900,1894399230,8440,8440,8440,8440,0
20230801,182800,1894399230,8440,8440,8440,8440,4087
20230801,182700,1894399230,8440,8440,8440,8440,0
20230801,182600,1894399230,8440,8440,8440,8440,0
20230801,182500,1894399230,8440,8440,8440,8440,0
20230801,182400,1894399230,8440,8440,8440,8440,0
20230801,182300,1894399230,8440,8440,8440,8440,0
20230801,182200,1894399230,8440,8440,8440,8440,0
20230801,182100,1894399230,8440,8440,8440,8440,0
20230801,182000,1894399230,8440,8440,8440,8440,0
20230801,181900,1894399230,8440,8440,8440,8440,0
20230801,181800,1894399230,8440,8440,8440,8440,0
20230801,181700,1894399230,8440,8440,8440,8440,0
20230801,181600,1894399230,8440,8440,8440,8440,0
20230801,181500,1894399230,8440,8440,8440,8440,0
20230801,181400,1894399230,8440,8440,8440,8440,0
20230801,181300,1894399230,8440,8440,8440,8440,0
20230801,181200,1894399230,8440,8440,8440,8440,0
20230801,181100,1894399230,8440,8440,8440,8440,0
20230801,181000,1894399230,8440,8440,8440,8440,0
20230801,180900,1894399230,8440,8440,8440,8440,0
20230801,180800,1894399230,8440,8440,8440,8440,0
20230801,180700,1894399230,8440,8440,8440,8440,0
20230801,180600,1894399230,8440,8440,8440,8440,0
20230801,180500,1894399230,8440,8440,8440,8440,0
20230801,180400,1894399230,8440,8440,8440,8440,0
20230801,180300,1894399230,8440,8440,8440,8440,0
20230801,180200,1894399230,8440,8440,8440,8440,0
20230801,180100,1894399230,8440,8440,8440,8440,0
20230801,180000,1894399230,8440,8440,8440,8440,0
20230801,175900,1894399230,8440,8440,8440,8440,0
20230801,175800,1894399230,8440,8440,8440,8440,4087
20230801,175700,1894399230,8440,8440,8440,8440,0
20230801,175600,1894399230,8440,8440,8440,8440,0
20230801,175500,1894399230,8440,8440,8440,8440,0
20230801,175400,1894399230,8440,8440,8440,8440,0
20230801,175300,1894399230,8440,8440,8440,8440,0
20230801,175200,1894399230,8440,8440,8440,8440,0
20230801,175100,1894399230,8440,8440,8440,8440,0
20230801,175000,1894399230,8440,8440,8440,8440,0
20230801,174900,1894399230,8440,8440,8440,8440,0
20230801,174800,1894399230,8440,8440,8440,8440,0
20230801,174700,1894399230,8440,8440,8440,8440,0
20230801,174600,1894399230,8440,8440,8440,8440,0
20230801,174500,1894399230,8440,8440,8440,8440,0
20230801,174400,1894399230,8440,8440,8440,8440,0
20230801,174300,1894399230,8440,8440,8440,8440,0
20230801,174200,1894399230,8440,8440,8440,8440,0
20230801,174100,1894399230,8440,8440,8440,8440,0
20230801,174000,1894399230,8440,8440,8440,8440,0
20230801,173900,1894399230,8440,8440,8440,8440,0
20230801,173800,1894399230,8440,8440,8440,8440,0
20230801,173700,1894399230,8440,8440,8440,8440,0
20230801,173600,1894399230,8440,8440,8440,8440,0
20230801,173500,1894399230,8440,8440,8440,8440,0
20230801,173400,1894399230,8440,8440,8440,8440,0
20230801,173300,1894399230,8440,8440,8440,8440,0
20230801,173200,1894399230,8440,8440,8440,8440,0
20230801,173100,1894399230,8440,8440,8440,8440,0
20230801,173000,1894399230,8440,8440,8440,8440,0
20230801,172900,1894399230,8440,8440,8440,8440,0
20230801,172800,1894399230,8440,8440,8440,8440,4087
20230801,172700,1894399230,8440,8440,8440,8440,0
20230801,172600,1894399230,8440,8440,8440,8440,0
20230801,172500,1894399230,8440,8440,8440,8440,0
20230801,172400,1894399230,8440,8440,8440,8440,0
20230801,172300,1894399230,8440,8440,8440,8440,0
20230801,172200,1894399230,8440,8440,8440,8440,0
20230801,172100,1894399230,8440,8440,8440,8440,0
20230801,172000,1894399230,8440,8440,8440,8440,0
20230801,171900,1894399230,8440,8440,8440,8440,0
20230801,171800,1894399230,8440,8440,8440,8440,0
20230801,171700,1894399230,8440,8440,8440,8440,0
20230801,171600,1894399230,8440,8440,8440,8440,0
20230801,171500,1894399230,8440,8440,8440,8440,0
20230801,171400,1894399230,8440,8440,8440,8440,0
20230801,171300,1894399230,8440,8440,8440,8440,0
20230801,171200,1894399230,8440,8440,8440,8440,0
20230801,171100,1894399230,8440,8440,8440,8440,0
20230801,171000,1894399230,8440,8440,8440,8440,0
20230801,170900,1894399230,8440,8440,8440,8440,0
20230801,170800,1894399230,8440,8440,8440,8440,0
20230801,170700,1894399230,8440,8440,8440,8440,0
20230801,170600,1894399230,8440,8440,8440,8440,0
20230801,170500,1894399230,8440,8440,8440,8440,0
20230801,170400,1894399230,8440,8440,8440,8440,0
20230801,170300,1894399230,8440,8440,8440,8440,0
20230801,170200,1894399230,8440,8440,8440,8440,0
20230801,170100,1894399230,8440,8440,8440,8440,0
20230801,170000,1894399230,8440,8440,8440,8440,0
20230801,165900,1894399230,8440,8440,8440,8440,0
20230801,165800,1894399230,8440,8440,8440,8440,4087
20230801,165700,1894399230,8440,8440,8440,8440,0
20230801,165600,1894399230,8440,8440,8440,8440,0
20230801,165500,1894399230,8440,8440,8440,8440,0
20230801,165400,1894399230,8440,8440,8440,8440,0
20230801,165300,1894399230,8440,8440,8440,8440,0
20230801,165200,1894399230,8440,8440,8440,8440,0
20230801,165100,1894399230,8440,8440,8440,8440,0
20230801,165000,1894399230,8440,8440,8440,8440,0
20230801,164900,1894399230,8440,8440,8440,8440,0
20230801,164800,1894399230,8440,8440,8440,8440,0
20230801,164700,1894399230,8440,8440,8440,8440,0
20230801,164600,1894399230,8440,8440,8440,8440,0
20230801,164500,1894399230,8440,8440,8440,8440,0
20230801,164400,1894399230,8440,8440,8440,8440,0
20230801,164300,1894399230,8440,8440,8440,8440,0
20230801,164200,1894399230,8440,8440,8440,8440,0
20230801,164100,1894399230,8440,8440,8440,8440,0
20230801,164000,1894399230,8440,8440,8440,8440,0
20230801,163900,1894399230,8440,8440,8440,8440,0
20230801,163800,1894399230,8440,8440,8440,8440,0
20230801,163700,1894399230,8440,8440,8440,8440,0
20230801,163600,1894399230,8440,8440,8440,8440,0
20230801,163500,1894399230,8440,8440,8440,8440,0
20230801,163400,1894399230,8440,8440,8440,8440,0
20230801,163300,1894399230,8440,8440,8440,8440,0
20230801,163200,1894399230,8440,8440,8440,8440,0
20230801,163100,1894399230,8440,8440,8440,8440,0
20230801,163000,1894399230,8440,8440,8440,8440,0
20230801,162900,1894399230,8440,8440,8440,8440,0
20230801,162800,1894399230,8440,8440,8440,8440,4087
20230801,162700,1894399230,8440,8440,8440,8440,0
20230801,162600,1894399230,8440,8440,8440,8440,0
20230801,162500,1894399230,8440,8440,8440,8440,0
20230801,162400,1894399230,8440,8440,8440,8440,0
20230801,162300,1894399230,8440,8440,8440,8440,0
20230801,162200,1894399230,8440,8440,8440,8440,0
20230801,162100,1894399230,8440,8440,8440,8440,0
20230801,162000,1894399230,8440,8440,8440,8440,0
20230801,161900,1894399230,8440,8440,8440,8440,0
20230801,161800,1894399230,8440,8440,8440,8440,0
20230801,161700,1894399230,8440,8440,8440,8440,0
20230801,161600,1894399230,8440,8440,8440,8440,0
20230801,161500,1894399230,8440,8440,8440,8440,0
20230801,161400,1894399230,8440,8440,8440,8440,0
20230801,161300,1894399230,8440,8440,8440,8440,0
20230801,161200,1894399230,8440,8440,8440,8440,0
20230801,161100,1894399230,8440,8440,8440,8440,0
20230801,161000,1894399230,8440,8440,8440,8440,0
20230801,160900,1894399230,8440,8440,8440,8440,0
20230801,160800,1894399230,8440,8440,8440,8440,0
20230801,160700,1894399230,8440,8440,8440,8440,0
20230801,160600,1894399230,8440,8440,8440,8440,0
20230801,160500,1894399230,8440,8440,8440,8440,0
20230801,160400,1894399230,8440,8440,8440,8440,0
20230801,160300,1894399230,8440,8440,8440,8440,0
20230801,160200,1894399230,8440,8440,8440,8440,0
20230801,160100,1894399230,8440,8440,8440,8440,0
20230801,160000,1894399230,8440,8440,8440,8440,0
20230801,155900,1894399230,8440,8440,8440,8440,0
20230801,155800,1894399230,8440,8440,8440,8440,4087
20230801,155700,1894399230,8440,8440,8440,8440,0
20230801,155600,1894399230,8440,8440,8440,8440,0
20230801,155500,1894399230,8440,8440,8440,8440,0
20230801,155400,1894399230,8440,8440,8440,8440,0
20230801,155300,1894399230,8440,8440,8440,8440,0
20230801,155200,1894399230,8440,8440,8440,8440,0
20230801,155100,1894399230,8440,8440,8440,8440,0
20230801,155000,1894399230,8440,8440,8440,8440,0
20230801,154900,1894399230,8440,8440,8440,8440,0
20230801,154800,1894399230,8440,8440,8440,8440,0
20230801,154700,1894399230,8440,8440,8440,8440,0
20230801,154600,1894399230,8440,8440,8440,8440,0
20230801,154500,1894399230,8440,8440,8440,8440,0
20230801,154400,1894399230,8440,8440,8440,8440,0
20230801,154300,1894399230,8440,8440,8440,8440,0
20230801,154200,1894399230,8440,8440,8440,8440,0
20230801,154100,1894399230,8440,8440,8440,8440,0
20230801,154000,1894399230,8440,8440,8440,8440,0
20230801,153900,1894399230,8440,8440,8440,8440,0
20230801,153800,1894399230,8440,8440,8440,8440,0
20230801,153700,1894399230,8440,8440,8440,8440,0
20230801,153600,1894399230,8440,8440,8440,8440,0
20230801,153500,1894399230,8440,8440,8440,8440,0
20230801,153400,1894399230,8440,8440,8440,8440,0
20230801,153300,1894399230,8440,8440,8440,8440,0
20230801,153200,1894399230,8440,8440,8440,8440,0
20230801,153100,1894399230,8440,8440,8440,8440,0
20230801,153000,1894399230,8440,8440,8440,8440,4087
20230801,152900,1859904950,8470,8470,8470,8470,0
20230801,152800,1859904950,8470,8470,8470,8470,0
20230801,152700,1859904950,8470,8470,8470,8470,0
20230801,152600,1859904950,8470,8470,8470,8470,0
20230801,152500,1859904950,8470,8470,8470,8470,0
20230801,152400,1859904950,8470,8470,8470,8470,0
20230801,152300,1859904950,8470,8470,8470,8470,0
20230801,152200,1859904950,8470,8470,8470,8470,0
20230801,152100,1859904950,8470,8470,8470,8470,0
20230801,152000,1859904950,8470,8470,8470,8470,0
20230801,151900,1859904950,8470,8460,8470,8460,820
20230801,151800,1852960150,8470,8470,8470,8470,1
20230801,151700,1852951680,8470,8470,8470,8460,89
20230801,151600,1852197880,8460,8460,8460,8460,534
20230801,151500,1847680240,8460,8460,8460,8460,11
20230801,151400,1847587180,8450,8460,8460,8450,10
20230801,151300,1847502670,8450,8460,8460,8450,1081
20230801,151200,1838357520,8470,8470,8470,8460,1577
20230801,151100,1825012330,8470,8470,8470,8470,250
20230801,151000,1822894830,8470,8470,8470,8460,182
20230801,150900,1821353440,8470,8470,8470,8460,212
20230801,150800,1819558800,8470,8470,8470,8460,59
20230801,150700,1819059080,8470,8460,8470,8460,1129
20230801,150600,1809505810,8460,8440,8460,8440,1151
20230801,150500,1799784570,8440,8450,8450,8440,326
20230801,150400,1797032870,8450,8450,8450,8450,1
20230801,150300,1797024420,8440,8450,8450,8440,32
20230801,150200,1796754230,8450,8450,8450,8450,0
20230801,150100,1796754230,8450,8450,8450,8450,128
20230801,150000,1795672630,8450,8450,8450,8450,269
20230801,145900,1793399580,8450,8450,8450,8450,45
20230801,145800,1793019330,8460,8440,8460,8440,130
20230801,145700,1791919610,8460,8450,8460,8450,1357
20230801,145600,1780450670,8460,8450,8460,8450,168
20230801,145500,1779030140,8460,8460,8460,8460,34
20230801,145400,1778742500,8460,8460,8460,8460,467
20230801,145300,1774791680,8460,8450,8460,8450,643
20230801,145200,1769356430,8440,8450,8460,8440,752
20230801,145100,1762997330,8450,8430,8450,8430,489
20230801,145000,1758873100,8440,8440,8440,8440,401
20230801,144900,1755488660,8440,8450,8450,8430,3436
20230801,144800,1726495220,8440,8450,8450,8440,117
20230801,144700,1725507120,8450,8460,8460,8450,32
20230801,144600,1725236700,8460,8450,8460,8450,462
20230801,144500,1721331700,8450,8450,8450,8450,151
20230801,144400,1720055750,8450,8460,8460,8450,47
20230801,144300,1719658500,8460,8450,8460,8450,463
20230801,144200,1715744770,8450,8460,8460,8450,294
20230801,144100,1713258890,8450,8450,8450,8450,521
20230801,144000,1708856440,8460,8460,8460,8460,0
20230801,143900,1708856440,8460,8460,8460,8460,169
20230801,143800,1707426700,8450,8450,8460,8450,1097
20230801,143700,1698155540,8450,8460,8460,8450,55
20230801,143600,1697690360,8470,8460,8470,8460,363
20230801,143500,1694617380,8460,8460,8460,8460,28
20230801,143400,1694380500,8460,8470,8470,8460,148
20230801,143300,1693128020,8460,8460,8470,8460,110
20230801,143200,1692197410,8460,8460,8470,8460,230
20230801,143100,1690251600,8470,8470,8470,8470,39
20230801,143000,1689921270,8460,8450,8460,8450,38
20230801,142900,1689599990,8460,8450,8460,8450,220
20230801,142800,1687739520,8450,8460,8460,8450,103
20230801,142700,1686868200,8460,8470,8470,8460,147
20230801,142600,1685624190,8470,8460,8470,8460,2919
20230801,142500,1660918410,8460,8420,8460,8420,6344
20230801,142400,1607370560,8420,8430,8430,8420,159
20230801,142300,1606031530,8430,8420,8430,8420,140
20230801,142200,1604851340,8430,8430,8430,8430,0
20230801,142100,1604851340,8430,8430,8430,8420,230
20230801,142000,1602912450,8430,8430,8430,8430,44
20230801,141900,1602541530,8430,8430,8430,8430,13
20230801,141800,1602431940,8430,8430,8440,8430,223
20230801,141700,1600550940,8420,8420,8420,8420,130
20230801,141600,1599456340,8420,8430,8430,8420,80
20230801,141500,1598782150,8440,8440,8440,8440,11
20230801,141400,1598689310,8440,8430,8440,8420,58
20230801,141300,1598200370,8430,8440,8440,8420,643
20230801,141200,1592778220,8430,8430,8430,8430,65
20230801,141100,1592230270,8430,8440,8440,8430,49
20230801,141000,1591817150,8440,8440,8440,8440,10
20230801,140900,1591732750,8440,8430,8440,8430,1226
20230801,140800,1581394520,8440,8440,8440,8440,5
20230801,140700,1581352320,8430,8440,8440,8430,414
20230801,140600,1577858690,8430,8430,8430,8430,1294
20230801,140500,1566950270,8430,8430,8430,8430,162
20230801,140400,1565584610,8440,8430,8440,8430,264
20230801,140300,1563357210,8430,8430,8430,8420,119
20230801,140200,1562354590,8430,8420,8430,8420,689
20230801,140100,1556552170,8420,8420,8420,8420,1
20230801,140000,1556543750,8410,8420,8420,8410,56
20230801,135900,1556072240,8420,8420,8420,8420,108
20230801,135800,1555162880,8440,8420,8440,8420,1497
20230801,135700,1542553410,8420,8420,8420,8420,1
20230801,135600,1542544990,8430,8420,8430,8420,389
20230801,135500,1539268270,8420,8420,8430,8420,157
20230801,135400,1537945940,8420,8430,8430,8420,69
20230801,135300,1537364940,8430,8430,8430,8430,167
20230801,135200,1535957130,8430,8430,8430,8430,243
20230801,135100,1533908640,8430,8430,8430,8430,165
20230801,135000,1532517690,8430,8430,8430,8430,417
20230801,134900,1529002380,8430,8430,8430,8430,107
20230801,134800,1528100370,8430,8430,8430,8430,4
20230801,134700,1528066650,8430,8430,8430,8420,299
20230801,134600,1525547180,8430,8430,8430,8430,1378
20230801,134500,1513930640,8440,8440,8440,8440,16
20230801,134400,1513795600,8440,8450,8450,8440,94
20230801,134300,1513001850,8450,8440,8450,8440,348
20230801,134200,1510063660,8440,8430,8440,8430,938
20230801,134100,1502151450,8430,8440,8440,8430,48
20230801,134000,1501746630,8440,8450,8450,8440,267
20230801,133900,1499491260,8450,8440,8450,8440,182
20230801,133800,1497955080,8440,8440,8440,8440,10
20230801,133700,1497870680,8440,8450,8450,8440,109
20230801,133600,1496950330,8450,8450,8450,8450,225
20230801,133500,1495049080,8450,8420,8450,8420,343
20230801,133400,1492154570,8430,8430,8430,8430,231
20230801,133300,1490207240,8430,8430,8430,8420,630
20230801,133200,1484898420,8430,8430,8430,8430,635
20230801,133100,1479545370,8430,8420,8430,8410,5324
20230801,133000,1434716790,8420,8410,8420,8410,521
20230801,132900,1430331940,8420,8420,8430,8420,1383
20230801,132800,1418685730,8420,8430,8430,8420,1197
20230801,132700,1408604360,8430,8430,8430,8420,2700
20230801,132600,1385849510,8440,8450,8450,8430,2657
20230801,132500,1363434110,8450,8440,8450,8440,744
20230801,132400,1357152380,8450,8450,8450,8450,200
20230801,132300,1355462380,8450,8460,8460,8450,26
20230801,132200,1355242670,8450,8450,8450,8440,124
20230801,132100,1354195170,8460,8450,8460,8450,732
20230801,132000,1348003590,8450,8450,8450,8440,259
20230801,131900,1345817390,8450,8470,8470,8450,524
20230801,131800,1341380570,8460,8440,8470,8440,1170
20230801,131700,1331492570,8450,8450,8450,8450,3049
20230801,131600,1305728520,8450,8450,8450,8450,0
20230801,131500,1305728520,8450,8450,8450,8440,314
20230801,131400,1303077000,8450,8450,8450,8450,10
20230801,131300,1302992500,8450,8440,8450,8440,300
20230801,131200,1300457600,8450,8440,8450,8440,930
20230801,131100,1292608300,8450,8450,8450,8450,89
20230801,131000,1291856250,8450,8450,8450,8450,0
20230801,130900,1291856250,8450,8450,8450,8450,263
20230801,130800,1289633900,8450,8450,8460,8450,647
20230801,130700,1284166360,8450,8450,8460,8450,1043
20230801,130600,1275350970,8450,8460,8460,8450,236
20230801,130500,1273355690,8450,8450,8450,8450,133
20230801,130400,1272231840,8450,8460,8460,8450,41
20230801,130300,1271885000,8460,8460,8460,8460,0
20230801,130200,1271885000,8460,8460,8460,8460,14
20230801,130100,1271766560,8460,8460,8460,8460,49
20230801,130000,1271352020,8450,8450,8450,8450,0
20230801,125900,1271352020,8450,8450,8450,8450,94
20230801,125800,1270557720,8460,8460,8460,8460,607
20230801,125700,1265422500,8460,8460,8460,8460,39
20230801,125600,1265092560,8460,8470,8470,8460,168
20230801,125500,1263671180,8480,8480,8480,8480,398
20230801,125400,1260296140,8470,8460,8470,8460,968
20230801,125300,1252099610,8460,8470,8470,8460,69
20230801,125200,1251515480,8470,8470,8470,8470,123
20230801,125100,1250473670,8460,8470,8470,8460,122
20230801,125000,1249441330,8470,8460,8470,8450,1468
20230801,124900,1237025760,8450,8460,8460,8450,1722
20230801,124800,1222472400,8450,8460,8460,8450,70
20230801,124700,1221880210,8460,8460,8460,8460,1629
20230801,124600,1208098870,8470,8470,8470,8470,39
20230801,124500,1207768540,8470,8460,8470,8460,12
20230801,124400,1207666910,8470,8470,8470,8470,211
20230801,124300,1205879740,8470,8470,8470,8470,377
20230801,124200,1202686550,8460,8460,8460,8460,735
20230801,124100,1196468450,8460,8460,8460,8460,130
20230801,124000,1195368650,8470,8470,8470,8470,30
20230801,123900,1195114550,8470,8470,8470,8470,436
20230801,123800,1191421630,8470,8470,8470,8470,6
20230801,123700,1191370810,8470,8470,8470,8470,30
20230801,123600,1191116710,8470,8480,8480,8470,732
20230801,123500,1184914300,8480,8480,8480,8480,150
20230801,123400,1183642300,8480,8480,8480,8480,0
20230801,123300,1183642300,8480,8470,8480,8470,60
20230801,123200,1183134000,8480,8480,8480,8480,39
20230801,123100,1182803280,8470,8480,8480,8470,38
20230801,123000,1182481320,8480,8480,8480,8480,212
20230801,122900,1180683560,8480,8480,8480,8480,130
20230801,122800,1179581160,8480,8480,8480,8470,339
20230801,122700,1176707450,8480,8460,8480,8460,2051
20230801,122600,1159333860,8470,8470,8470,8460,336
20230801,122500,1156488740,8470,8480,8480,8470,1693
20230801,122400,1142148390,8480,8480,8480,8480,70
20230801,122300,1141554790,8480,8480,8480,8470,136
20230801,122200,1140401570,8480,8480,8480,8480,215
20230801,122100,1138578370,8480,8480,8480,8480,39
20230801,122000,1138247650,8480,8480,8480,8480,345
20230801,121900,1135322050,8480,8470,8480,8470,1211
20230801,121800,1125062460,8480,8480,8480,8480,0
20230801,121700,1125062460,8480,8480,8480,8480,60
20230801,121600,1124553660,8480,8480,8480,8480,1
20230801,121500,1124545180,8480,8470,8480,8470,28
20230801,121400,1124308000,8470,8480,8480,8470,67
20230801,121300,1123739850,8480,8480,8480,8480,41
20230801,121200,1123392170,8480,8480,8480,8480,104
20230801,121100,1122510250,8480,8480,8480,8480,2
20230801,121000,1122493290,8480,8470,8480,8470,90
20230801,120900,1121730600,8480,8480,8480,8480,11
20230801,120800,1121637320,8480,8480,8480,8480,170
20230801,120700,1120195720,8490,8490,8490,8480,290
20230801,120600,1117734830,8480,8480,8480,8480,100
20230801,120500,1116886830,8490,8490,8490,8490,200
20230801,120400,1115188830,8490,8480,8490,8480,606
20230801,120300,1110047890,8490,8490,8490,8490,42
20230801,120200,1109691310,8490,8490,8490,8490,71
20230801,120100,1109088520,8490,8490,8490,8480,14
20230801,120000,1108969780,8490,8490,8490,8480,4
20230801,115900,1108935840,8490,8480,8490,8480,60
20230801,115800,1108426640,8490,8490,8490,8490,0
20230801,115700,1108426640,8490,8480,8490,8480,18
20230801,115600,1108273990,8490,8480,8490,8480,2097
20230801,115500,1090488480,8480,8470,8480,8470,2
20230801,115400,1090471530,8480,8470,8480,8470,113
20230801,115300,1089514410,8480,8470,8480,8470,1990
20230801,115200,1072657150,8480,8470,8480,8470,94
20230801,115100,1071860580,8470,8470,8470,8470,2
20230801,115000,1071843640,8480,8480,8480,8480,0
20230801,114900,1071843640,8480,8480,8480,8480,154
20230801,114800,1070537720,8470,8460,8480,8460,180
20230801,114700,1069011900,8470,8470,8480,8460,1626
20230801,114600,1055238760,8470,8470,8480,8470,571
20230801,114500,1050402330,8480,8470,8480,8470,41
20230801,114400,1050054670,8470,8470,8470,8470,40
20230801,114300,1049715870,8470,8480,8480,8470,215
20230801,114200,1047892770,8470,8470,8480,8470,337
20230801,114100,1045036670,8470,8470,8470,8470,1294
20230801,114000,1034076490,8470,8470,8470,8470,837
20230801,113900,1026987100,8470,8470,8470,8470,30
20230801,113800,1026733000,8470,8470,8480,8470,463
20230801,113700,1022811000,8470,8440,8470,8440,2508
20230801,113600,1001607880,8440,8440,8440,8440,55
20230801,113500,1001143680,8440,8440,8440,8440,100
20230801,113400,1000299680,8450,8440,8450,8440,329
20230801,113300,997522380,8440,8440,8450,8440,719
20230801,113200,991452970,8450,8450,8450,8450,11
20230801,113100,991360020,8450,8450,8450,8450,47
20230801,113000,990962870,8440,8440,8440,8440,0
20230801,112900,990962870,8440,8440,8440,8440,19
20230801,112800,990802510,8450,8450,8450,8450,70
20230801,112700,990211010,8450,8450,8450,8450,40
20230801,112600,989873010,8440,8450,8450,8440,47
20230801,112500,989476260,8450,8450,8450,8450,1
20230801,112400,989467810,8450,8440,8450,8440,185
20230801,112300,987905560,8450,8440,8450,8440,714
20230801,112200,981877990,8440,8440,8440,8440,113
20230801,112100,980924270,8440,8440,8440,8440,167
20230801,112000,979514790,8440,8440,8440,8440,192
20230801,111900,977894310,8440,8430,8440,8430,304
20230801,111800,975330240,8430,8430,8430,8430,2
20230801,111700,975313380,8440,8450,8450,8440,741
20230801,111600,969059330,8450,8450,8450,8450,45
20230801,111500,968679080,8450,8460,8460,8450,457
20230801,111400,964816030,8460,8460,8460,8460,66
20230801,111300,964257670,8460,8450,8460,8450,41
20230801,111200,963911210,8450,8450,8450,8450,72
20230801,111100,963302810,8450,8450,8450,8450,476
20230801,111000,959280610,8450,8450,8450,8450,285
20230801,110900,956872360,8450,8430,8450,8430,819
20230801,110800,949960000,8430,8430,8430,8430,1
20230801,110700,949951570,8440,8440,8440,8440,108
20230801,110600,949040050,8430,8440,8440,8430,69
20230801,110500,948458090,8440,8450,8450,8440,2242
20230801,110400,929534610,8450,8450,8450,8440,2325
20230801,110300,909890860,8440,8440,8440,8440,0
20230801,110200,909890860,8440,8450,8450,8440,353
20230801,110100,906910770,8450,8450,8450,8450,137
20230801,110000,905753120,8450,8440,8450,8440,99
20230801,105900,904917530,8450,8450,8450,8450,1
20230801,105800,904909080,8450,8450,8450,8450,40
20230801,105700,904571080,8450,8450,8450,8450,41
20230801,105600,904224630,8450,8450,8450,8450,13
20230801,105500,904114780,8450,8440,8450,8440,41
20230801,105400,903768340,8440,8450,8450,8440,820
20230801,105300,896846530,8440,8450,8450,8440,576
20230801,105200,891980190,8450,8450,8450,8440,9
20230801,105100,891904190,8450,8450,8450,8450,140
20230801,105000,890721190,8450,8450,8450,8440,1062
20230801,104900,881757290,8440,8450,8450,8440,193
20230801,104800,880126850,8450,8440,8450,8440,61
20230801,104700,879611500,8450,8450,8450,8450,3006
20230801,104600,854210800,8450,8450,8450,8440,216
20230801,104500,852385660,8450,8450,8450,8450,10
20230801,104400,852301160,8450,8450,8450,8450,42
20230801,104300,851946260,8440,8450,8450,8440,807
20230801,104200,845130110,8440,8440,8440,8440,87
20230801,104100,844395830,8440,8440,8440,8440,170
20230801,104000,842961030,8450,8450,8450,8450,56
20230801,103900,842487830,8450,8450,8450,8450,100
20230801,103800,841642830,8450,8450,8450,8450,56
20230801,103700,841169630,8450,8450,8450,8440,146
20230801,103600,839935940,8440,8450,8450,8440,2728
20230801,103500,816884400,8450,8450,8450,8450,820
20230801,103400,809955400,8450,8450,8450,8450,47
20230801,103300,809558250,8440,8430,8440,8430,2747
20230801,103200,786385070,8430,8430,8430,8430,0
20230801,103100,786385070,8430,8430,8430,8430,235
20230801,103000,784404020,8430,8430,8430,8430,420
20230801,102900,780863420,8430,8440,8440,8430,47
20230801,102800,780466800,8430,8430,8430,8430,1694
20230801,102700,766186380,8430,8430,8430,8430,67
20230801,102600,765621570,8430,8420,8430,8420,587
20230801,102500,760675160,8430,8430,8430,8430,40
20230801,102400,760337960,8420,8420,8420,8420,0
20230801,102300,760337960,8420,8410,8420,8410,1567
20230801,102200,747143860,8420,8400,8420,8400,1230
20230801,102100,736809480,8410,8410,8410,8410,60
20230801,102000,736304880,8410,8410,8410,8410,41
20230801,101900,735960070,8410,8400,8410,8400,964
20230801,101800,727859770,8410,8410,8410,8400,216
20230801,101700,726043230,8410,8410,8410,8410,1001
20230801,101600,717624820,8420,8420,8420,8410,750
20230801,101500,711315590,8420,8430,8430,8420,840
20230801,101400,704242740,8420,8430,8430,8420,521
20230801,101300,699854920,8420,8430,8430,8420,173
20230801,101200,698398100,8430,8430,8430,8430,178
20230801,101100,696897560,8430,8430,8440,8430,938
20230801,101000,688990110,8430,8430,8430,8430,1234
20230801,100900,678587490,8430,8440,8440,8430,131
20230801,100800,677482050,8430,8440,8440,8430,200
20230801,100700,675795450,8440,8440,8440,8440,20
20230801,100600,675626650,8440,8440,8450,8440,122
20230801,100500,674596870,8460,8450,8460,8450,118
20230801,100400,673599760,8450,8450,8460,8450,156
20230801,100300,672281160,8460,8460,8460,8460,6
20230801,100200,672230400,8460,8450,8460,8450,136
20230801,100100,671081170,8450,8430,8460,8430,6852
20230801,100000,613250230,8440,8430,8440,8430,525
20230801,095900,608823180,8440,8440,8440,8440,10
20230801,095800,608738780,8440,8440,8440,8440,120
20230801,095700,607725980,8430,8440,8440,8430,1064
20230801,095600,598755820,8440,8450,8450,8440,2783
20230801,095500,575254040,8450,8450,8450,8450,3063
20230801,095400,549371690,8450,8450,8450,8450,47
20230801,095300,548974540,8450,8450,8450,8450,60
20230801,095200,548467540,8450,8440,8450,8440,382
20230801,095100,545241120,8440,8440,8440,8440,55
20230801,095000,544776920,8450,8440,8450,8430,3204
20230801,094900,517709930,8430,8430,8430,8430,0
20230801,094800,517709930,8430,8430,8430,8430,227
20230801,094700,515796320,8440,8440,8440,8440,259
20230801,094600,513610360,8440,8460,8460,8440,242
20230801,094500,511565080,8460,8420,8490,8420,4631
20230801,094400,472435790,8420,8410,8420,8410,110
20230801,094300,471510590,8410,8410,8420,8410,205
20230801,094200,469786420,8410,8410,8410,8410,298
20230801,094100,467280240,8410,8410,8410,8410,236
20230801,094000,465295480,8410,8410,8410,8410,33
20230801,093900,465017950,8400,8390,8400,8390,1710
20230801,093800,450661160,8400,8400,8400,8400,31
20230801,093700,450400760,8390,8400,8410,8390,1732
20230801,093600,435849850,8400,8400,8420,8400,1234
20230801,093500,425484170,8410,8410,8420,8400,1840
20230801,093400,410019350,8410,8400,8410,8400,277
20230801,093300,407692280,8410,8410,8410,8410,689
20230801,093200,401897790,8410,8410,8420,8410,731
20230801,093100,395749680,8410,8410,8410,8410,108
20230801,093000,394841400,8420,8410,8420,8410,142
20230801,092900,393647170,8410,8410,8420,8410,272
20230801,092800,391359630,8420,8410,8420,8410,2520
20230801,092700,370166010,8410,8400,8410,8400,208
20230801,092600,368418800,8400,8410,8410,8400,119
20230801,092500,367418700,8410,8410,8410,8410,140
20230801,092400,366241300,8420,8410,8420,8410,929
20230801,092300,358428010,8410,8410,8420,8410,1531
20230801,092200,345551800,8420,8430,8430,8410,1177
20230801,092100,335641430,8430,8420,8430,8420,128
20230801,092000,334563250,8410,8410,8420,8410,794
20230801,091900,327883710,8410,8410,8410,8400,842
20230801,091800,320806730,8410,8400,8410,8400,1021
20230801,091700,312229120,8400,8380,8400,8370,5121
20230801,091600,269317710,8390,8390,8390,8380,927
20230801,091500,261541500,8390,8400,8400,8390,548
20230801,091400,256942780,8400,8400,8410,8400,369
20230801,091300,253842780,8400,8400,8400,8400,497
20230801,091200,249667980,8400,8410,8410,8400,724
20230801,091100,243586370,8400,8380,8400,8380,2726
20230801,091000,220699030,8380,8400,8400,8380,1423
20230801,090900,208752210,8400,8380,8400,8380,1761
20230801,090800,193991300,8380,8390,8390,8380,2385
20230801,090700,173985430,8390,8390,8410,8380,253
20230801,090600,171862370,8420,8400,8420,8370,3483
20230801,090500,142683710,8390,8420,8420,8370,4272
20230801,090400,106850110,8420,8430,8430,8420,2368
20230801,090300,86911040,8420,8390,8420,8390,1282
20230801,090200,76145410,8390,8370,8390,8370,415
20230801,090100,72667810,8370,8410,8420,8370,4127
20230801,090000,37998210,8410,8400,8450,8400,4522