KissMeData/078150/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,193800,7728482505,2660,2660,2660,2660,186860
20230801,193700,7728482505,2660,2660,2660,2660,0
20230801,193600,7728482505,2660,2660,2660,2660,0
20230801,193500,7728482505,2660,2660,2660,2660,0
20230801,193400,7728482505,2660,2660,2660,2660,0
20230801,193300,7728482505,2660,2660,2660,2660,0
20230801,193200,7728482505,2660,2660,2660,2660,0
20230801,193100,7728482505,2660,2660,2660,2660,0
20230801,193000,7728482505,2660,2660,2660,2660,0
20230801,192900,7728482505,2660,2660,2660,2660,0
20230801,192800,7728482505,2660,2660,2660,2660,0
20230801,192700,7728482505,2660,2660,2660,2660,0
20230801,192600,7728482505,2660,2660,2660,2660,0
20230801,192500,7728482505,2660,2660,2660,2660,0
20230801,192400,7728482505,2660,2660,2660,2660,0
20230801,192300,7728482505,2660,2660,2660,2660,0
20230801,192200,7728482505,2660,2660,2660,2660,0
20230801,192100,7728482505,2660,2660,2660,2660,0
20230801,192000,7728482505,2660,2660,2660,2660,0
20230801,191900,7728482505,2660,2660,2660,2660,0
20230801,191800,7728482505,2660,2660,2660,2660,0
20230801,191700,7728482505,2660,2660,2660,2660,0
20230801,191600,7728482505,2660,2660,2660,2660,0
20230801,191500,7728482505,2660,2660,2660,2660,0
20230801,191400,7728482505,2660,2660,2660,2660,0
20230801,191300,7728482505,2660,2660,2660,2660,0
20230801,191200,7728482505,2660,2660,2660,2660,0
20230801,191100,7728482505,2660,2660,2660,2660,0
20230801,191000,7728482505,2660,2660,2660,2660,0
20230801,190900,7728482505,2660,2660,2660,2660,0
20230801,190800,7728482505,2660,2660,2660,2660,186860
20230801,190700,7728482505,2660,2660,2660,2660,0
20230801,190600,7728482505,2660,2660,2660,2660,0
20230801,190500,7728482505,2660,2660,2660,2660,0
20230801,190400,7728482505,2660,2660,2660,2660,0
20230801,190300,7728482505,2660,2660,2660,2660,0
20230801,190200,7728482505,2660,2660,2660,2660,0
20230801,190100,7728482505,2660,2660,2660,2660,0
20230801,190000,7728482505,2660,2660,2660,2660,0
20230801,185900,7728482505,2660,2660,2660,2660,0
20230801,185800,7728482505,2660,2660,2660,2660,0
20230801,185700,7728482505,2660,2660,2660,2660,0
20230801,185600,7728482505,2660,2660,2660,2660,0
20230801,185500,7728482505,2660,2660,2660,2660,0
20230801,185400,7728482505,2660,2660,2660,2660,0
20230801,185300,7728482505,2660,2660,2660,2660,0
20230801,185200,7728482505,2660,2660,2660,2660,0
20230801,185100,7728482505,2660,2660,2660,2660,0
20230801,185000,7728482505,2660,2660,2660,2660,0
20230801,184900,7728482505,2660,2660,2660,2660,0
20230801,184800,7728482505,2660,2660,2660,2660,0
20230801,184700,7728482505,2660,2660,2660,2660,0
20230801,184600,7728482505,2660,2660,2660,2660,0
20230801,184500,7728482505,2660,2660,2660,2660,0
20230801,184400,7728482505,2660,2660,2660,2660,0
20230801,184300,7728482505,2660,2660,2660,2660,0
20230801,184200,7728482505,2660,2660,2660,2660,0
20230801,184100,7728482505,2660,2660,2660,2660,0
20230801,184000,7728482505,2660,2660,2660,2660,0
20230801,183900,7728482505,2660,2660,2660,2660,0
20230801,183800,7728482505,2660,2660,2660,2660,186860
20230801,183700,7728482505,2660,2660,2660,2660,0
20230801,183600,7728482505,2660,2660,2660,2660,0
20230801,183500,7728482505,2660,2660,2660,2660,0
20230801,183400,7728482505,2660,2660,2660,2660,0
20230801,183300,7728482505,2660,2660,2660,2660,0
20230801,183200,7728482505,2660,2660,2660,2660,0
20230801,183100,7728482505,2660,2660,2660,2660,0
20230801,183000,7728482505,2660,2660,2660,2660,0
20230801,182900,7728482505,2660,2660,2660,2660,0
20230801,182800,7728482505,2660,2660,2660,2660,0
20230801,182700,7728482505,2660,2660,2660,2660,0
20230801,182600,7728482505,2660,2660,2660,2660,0
20230801,182500,7728482505,2660,2660,2660,2660,0
20230801,182400,7728482505,2660,2660,2660,2660,0
20230801,182300,7728482505,2660,2660,2660,2660,0
20230801,182200,7728482505,2660,2660,2660,2660,0
20230801,182100,7728482505,2660,2660,2660,2660,0
20230801,182000,7728482505,2660,2660,2660,2660,0
20230801,181900,7728482505,2660,2660,2660,2660,0
20230801,181800,7728482505,2660,2660,2660,2660,0
20230801,181700,7728482505,2660,2660,2660,2660,0
20230801,181600,7728482505,2660,2660,2660,2660,0
20230801,181500,7728482505,2660,2660,2660,2660,0
20230801,181400,7728482505,2660,2660,2660,2660,0
20230801,181300,7728482505,2660,2660,2660,2660,0
20230801,181200,7728482505,2660,2660,2660,2660,0
20230801,181100,7728482505,2660,2660,2660,2660,0
20230801,181000,7728482505,2660,2660,2660,2660,0
20230801,180900,7728482505,2660,2660,2660,2660,0
20230801,180800,7728482505,2660,2660,2660,2660,186860
20230801,180700,7728482505,2660,2660,2660,2660,0
20230801,180600,7728482505,2660,2660,2660,2660,0
20230801,180500,7728482505,2660,2660,2660,2660,0
20230801,180400,7728482505,2660,2660,2660,2660,0
20230801,180300,7728482505,2660,2660,2660,2660,0
20230801,180200,7728482505,2660,2660,2660,2660,0
20230801,180100,7728482505,2660,2660,2660,2660,0
20230801,180000,7728482505,2660,2660,2660,2660,0
20230801,175900,7728482505,2660,2660,2660,2660,0
20230801,175800,7728482505,2660,2660,2660,2660,0
20230801,175700,7728482505,2660,2660,2660,2660,0
20230801,175600,7728482505,2660,2660,2660,2660,0
20230801,175500,7728482505,2660,2660,2660,2660,0
20230801,175400,7728482505,2660,2660,2660,2660,0
20230801,175300,7728482505,2660,2660,2660,2660,0
20230801,175200,7728482505,2660,2660,2660,2660,0
20230801,175100,7728482505,2660,2660,2660,2660,0
20230801,175000,7728482505,2660,2660,2660,2660,0
20230801,174900,7728482505,2660,2660,2660,2660,0
20230801,174800,7728482505,2660,2660,2660,2660,0
20230801,174700,7728482505,2660,2660,2660,2660,0
20230801,174600,7728482505,2660,2660,2660,2660,0
20230801,174500,7728482505,2660,2660,2660,2660,0
20230801,174400,7728482505,2660,2660,2660,2660,0
20230801,174300,7728482505,2660,2660,2660,2660,0
20230801,174200,7728482505,2660,2660,2660,2660,0
20230801,174100,7728482505,2660,2660,2660,2660,0
20230801,174000,7728482505,2660,2660,2660,2660,0
20230801,173900,7728482505,2660,2660,2660,2660,0
20230801,173800,7728482505,2660,2660,2660,2660,186860
20230801,173700,7728482505,2660,2660,2660,2660,0
20230801,173600,7728482505,2660,2660,2660,2660,0
20230801,173500,7728482505,2660,2660,2660,2660,0
20230801,173400,7728482505,2660,2660,2660,2660,0
20230801,173300,7728482505,2660,2660,2660,2660,0
20230801,173200,7728482505,2660,2660,2660,2660,0
20230801,173100,7728482505,2660,2660,2660,2660,0
20230801,173000,7728482505,2660,2660,2660,2660,0
20230801,172900,7728482505,2660,2660,2660,2660,0
20230801,172800,7728482505,2660,2660,2660,2660,0
20230801,172700,7728482505,2660,2660,2660,2660,0
20230801,172600,7728482505,2660,2660,2660,2660,0
20230801,172500,7728482505,2660,2660,2660,2660,0
20230801,172400,7728482505,2660,2660,2660,2660,0
20230801,172300,7728482505,2660,2660,2660,2660,0
20230801,172200,7728482505,2660,2660,2660,2660,0
20230801,172100,7728482505,2660,2660,2660,2660,0
20230801,172000,7728482505,2660,2660,2660,2660,0
20230801,171900,7728482505,2660,2660,2660,2660,0
20230801,171800,7728482505,2660,2660,2660,2660,0
20230801,171700,7728482505,2660,2660,2660,2660,0
20230801,171600,7728482505,2660,2660,2660,2660,0
20230801,171500,7728482505,2660,2660,2660,2660,0
20230801,171400,7728482505,2660,2660,2660,2660,0
20230801,171300,7728482505,2660,2660,2660,2660,0
20230801,171200,7728482505,2660,2660,2660,2660,0
20230801,171100,7728482505,2660,2660,2660,2660,0
20230801,171000,7728482505,2660,2660,2660,2660,0
20230801,170900,7728482505,2660,2660,2660,2660,0
20230801,170800,7728482505,2660,2660,2660,2660,186860
20230801,170700,7728482505,2660,2660,2660,2660,0
20230801,170600,7728482505,2660,2660,2660,2660,0
20230801,170500,7728482505,2660,2660,2660,2660,0
20230801,170400,7728482505,2660,2660,2660,2660,0
20230801,170300,7728482505,2660,2660,2660,2660,0
20230801,170200,7728482505,2660,2660,2660,2660,0
20230801,170100,7728482505,2660,2660,2660,2660,0
20230801,170000,7728482505,2660,2660,2660,2660,0
20230801,165900,7728482505,2660,2660,2660,2660,0
20230801,165800,7728482505,2660,2660,2660,2660,0
20230801,165700,7728482505,2660,2660,2660,2660,0
20230801,165600,7728482505,2660,2660,2660,2660,0
20230801,165500,7728482505,2660,2660,2660,2660,0
20230801,165400,7728482505,2660,2660,2660,2660,0
20230801,165300,7728482505,2660,2660,2660,2660,0
20230801,165200,7728482505,2660,2660,2660,2660,0
20230801,165100,7728482505,2660,2660,2660,2660,0
20230801,165000,7728482505,2660,2660,2660,2660,0
20230801,164900,7728482505,2660,2660,2660,2660,0
20230801,164800,7728482505,2660,2660,2660,2660,0
20230801,164700,7728482505,2660,2660,2660,2660,0
20230801,164600,7728482505,2660,2660,2660,2660,0
20230801,164500,7728482505,2660,2660,2660,2660,0
20230801,164400,7728482505,2660,2660,2660,2660,0
20230801,164300,7728482505,2660,2660,2660,2660,0
20230801,164200,7728482505,2660,2660,2660,2660,0
20230801,164100,7728482505,2660,2660,2660,2660,0
20230801,164000,7728482505,2660,2660,2660,2660,0
20230801,163900,7728482505,2660,2660,2660,2660,0
20230801,163800,7728482505,2660,2660,2660,2660,186860
20230801,163700,7728482505,2660,2660,2660,2660,0
20230801,163600,7728482505,2660,2660,2660,2660,0
20230801,163500,7728482505,2660,2660,2660,2660,0
20230801,163400,7728482505,2660,2660,2660,2660,0
20230801,163300,7728482505,2660,2660,2660,2660,0
20230801,163200,7728482505,2660,2660,2660,2660,0
20230801,163100,7728482505,2660,2660,2660,2660,0
20230801,163000,7728482505,2660,2660,2660,2660,0
20230801,162900,7728482505,2660,2660,2660,2660,0
20230801,162800,7728482505,2660,2660,2660,2660,0
20230801,162700,7728482505,2660,2660,2660,2660,0
20230801,162600,7728482505,2660,2660,2660,2660,0
20230801,162500,7728482505,2660,2660,2660,2660,0
20230801,162400,7728482505,2660,2660,2660,2660,0
20230801,162300,7728482505,2660,2660,2660,2660,0
20230801,162200,7728482505,2660,2660,2660,2660,0
20230801,162100,7728482505,2660,2660,2660,2660,0
20230801,162000,7728482505,2660,2660,2660,2660,0
20230801,161900,7728482505,2660,2660,2660,2660,0
20230801,161800,7728482505,2660,2660,2660,2660,0
20230801,161700,7728482505,2660,2660,2660,2660,0
20230801,161600,7728482505,2660,2660,2660,2660,0
20230801,161500,7728482505,2660,2660,2660,2660,0
20230801,161400,7728482505,2660,2660,2660,2660,0
20230801,161300,7728482505,2660,2660,2660,2660,0
20230801,161200,7728482505,2660,2660,2660,2660,0
20230801,161100,7728482505,2660,2660,2660,2660,0
20230801,161000,7728482505,2660,2660,2660,2660,0
20230801,160900,7728482505,2660,2660,2660,2660,0
20230801,160800,7728482505,2660,2660,2660,2660,186860
20230801,160700,7728482505,2660,2660,2660,2660,0
20230801,160600,7728482505,2660,2660,2660,2660,0
20230801,160500,7728482505,2660,2660,2660,2660,0
20230801,160400,7728482505,2660,2660,2660,2660,0
20230801,160300,7728482505,2660,2660,2660,2660,0
20230801,160200,7728482505,2660,2660,2660,2660,0
20230801,160100,7728482505,2660,2660,2660,2660,0
20230801,160000,7728482505,2660,2660,2660,2660,0
20230801,155900,7728482505,2660,2660,2660,2660,0
20230801,155800,7728482505,2660,2660,2660,2660,0
20230801,155700,7728482505,2660,2660,2660,2660,0
20230801,155600,7728482505,2660,2660,2660,2660,0
20230801,155500,7728482505,2660,2660,2660,2660,0
20230801,155400,7728482505,2660,2660,2660,2660,0
20230801,155300,7728482505,2660,2660,2660,2660,0
20230801,155200,7728482505,2660,2660,2660,2660,0
20230801,155100,7728482505,2660,2660,2660,2660,0
20230801,155000,7728482505,2660,2660,2660,2660,0
20230801,154900,7728482505,2660,2660,2660,2660,0
20230801,154800,7728482505,2660,2660,2660,2660,0
20230801,154700,7728482505,2660,2660,2660,2660,0
20230801,154600,7728482505,2660,2660,2660,2660,0
20230801,154500,7728482505,2660,2660,2660,2660,0
20230801,154400,7728482505,2660,2660,2660,2660,0
20230801,154300,7728482505,2660,2660,2660,2660,0
20230801,154200,7728482505,2660,2660,2660,2660,0
20230801,154100,7728482505,2660,2660,2660,2660,0
20230801,154000,7728482505,2660,2660,2660,2660,0
20230801,153900,7728482505,2660,2660,2660,2660,0
20230801,153800,7728482505,2660,2660,2660,2660,186860
20230801,153700,7728482505,2660,2660,2660,2660,0
20230801,153600,7728482505,2660,2660,2660,2660,0
20230801,153500,7728482505,2660,2660,2660,2660,0
20230801,153400,7728482505,2660,2660,2660,2660,0
20230801,153300,7728482505,2660,2660,2660,2660,0
20230801,153200,7728482505,2660,2660,2660,2660,0
20230801,153100,7728482505,2660,2660,2660,2660,0
20230801,153000,7728482505,2660,2660,2660,2660,186860
20230801,152900,7231434905,2650,2650,2650,2650,0
20230801,152800,7231434905,2650,2650,2650,2650,0
20230801,152700,7231434905,2650,2650,2650,2650,0
20230801,152600,7231434905,2650,2650,2650,2650,0
20230801,152500,7231434905,2650,2650,2650,2650,0
20230801,152400,7231434905,2650,2650,2650,2650,0
20230801,152300,7231434905,2650,2650,2650,2650,0
20230801,152200,7231434905,2650,2650,2650,2650,0
20230801,152100,7231434905,2650,2650,2650,2650,0
20230801,152000,7231434905,2650,2650,2650,2650,0
20230801,151900,7231434905,2650,2645,2650,2645,2204
20230801,151800,7225601495,2645,2645,2650,2640,1437
20230801,151700,7221801125,2645,2645,2645,2645,3887
20230801,151600,7211520010,2645,2640,2645,2640,6327
20230801,151500,7194811380,2640,2650,2650,2640,5835
20230801,151400,7179379865,2650,2645,2650,2645,1169
20230801,151300,7176283700,2650,2645,2650,2645,1409
20230801,151200,7172555135,2650,2645,2650,2640,5583
20230801,151100,7157791880,2650,2645,2650,2645,1390
20230801,151000,7154115310,2645,2645,2650,2645,7796
20230801,150900,7133477960,2650,2645,2650,2645,2799
20230801,150800,7126068620,2645,2645,2645,2640,4065
20230801,150700,7115319090,2645,2640,2645,2640,6624
20230801,150600,7097802765,2645,2645,2645,2640,774
20230801,150500,7095758340,2645,2640,2645,2640,2865
20230801,150400,7088189430,2645,2640,2645,2640,2638
20230801,150300,7081224600,2640,2640,2645,2640,12018
20230801,150200,7049446200,2645,2645,2645,2640,2429
20230801,150100,7043031735,2645,2640,2645,2640,10416
20230801,150000,7015496325,2640,2640,2645,2640,3047
20230801,145900,7007451135,2645,2640,2645,2640,1149
20230801,145800,7004417765,2645,2645,2645,2640,907
20230801,145700,7002019275,2645,2640,2645,2640,1462
20230801,145600,6998159505,2640,2640,2640,2640,601
20230801,145500,6996572865,2640,2640,2640,2635,1944
20230801,145400,6991440740,2635,2630,2635,2630,11351
20230801,145300,6961556510,2630,2635,2635,2630,4000
20230801,145200,6951016610,2635,2635,2635,2635,567
20230801,145100,6949522565,2640,2635,2640,2635,3584
20230801,145000,6940077725,2640,2635,2640,2635,2966
20230801,144900,6932261305,2635,2645,2645,2635,3179
20230801,144800,6923872415,2640,2650,2650,2640,8188
20230801,144700,6902215085,2650,2650,2650,2645,1032
20230801,144600,6899484635,2650,2650,2650,2650,9269
20230801,144500,6874921785,2650,2650,2650,2650,4718
20230801,144400,6862419085,2650,2645,2650,2645,19438
20230801,144300,6810968145,2645,2645,2650,2640,437
20230801,144200,6809813190,2650,2645,2650,2645,4061
20230801,144100,6799071600,2645,2645,2645,2645,5537
20230801,144000,6784426235,2645,2635,2645,2635,13727
20230801,143900,6748209300,2635,2640,2645,2635,26617
20230801,143800,6677926770,2640,2645,2645,2640,2254
20230801,143700,6671967615,2645,2645,2645,2645,6376
20230801,143600,6655103095,2645,2650,2650,2645,2247
20230801,143500,6649149050,2650,2655,2655,2650,17866
20230801,143400,6601778550,2655,2650,2660,2650,57860
20230801,143300,6448330195,2650,2645,2650,2645,6339
20230801,143200,6431533245,2645,2645,2650,2645,23900
20230801,143100,6368312745,2645,2645,2645,2640,16117
20230801,143000,6325684430,2645,2645,2645,2640,4003
20230801,142900,6315101570,2645,2645,2645,2645,7993
20230801,142800,6293960085,2645,2645,2645,2640,10671
20230801,142700,6265765595,2645,2645,2650,2645,29818
20230801,142600,6186896975,2645,2630,2645,2630,39812
20230801,142500,6081709250,2630,2635,2640,2630,3622
20230801,142400,6072178920,2635,2630,2635,2630,2245
20230801,142300,6066270455,2630,2630,2630,2630,9
20230801,142200,6066246785,2635,2635,2635,2635,6
20230801,142100,6066230975,2635,2635,2640,2635,2822
20230801,142000,6058789985,2635,2630,2635,2630,4156
20230801,141900,6047859695,2635,2625,2635,2625,3704
20230801,141800,6038124655,2625,2635,2640,2610,33422
20230801,141700,5950431390,2640,2640,2640,2635,2319
20230801,141600,5944319815,2640,2645,2645,2640,14492
20230801,141500,5906059450,2645,2645,2645,2645,451
20230801,141400,5904866555,2645,2640,2645,2640,2388
20230801,141300,5898562195,2645,2640,2645,2640,297
20230801,141200,5897778040,2640,2645,2645,2640,3304
20230801,141100,5889055405,2645,2645,2650,2640,7624
20230801,141000,5868887120,2645,2650,2650,2645,3757
20230801,140900,5858936190,2650,2650,2650,2645,1478
20230801,140800,5855021730,2645,2645,2650,2645,11773
20230801,140700,5823879255,2645,2645,2650,2640,22939
20230801,140600,5763194190,2650,2650,2650,2645,3713
20230801,140500,5753355745,2650,2640,2650,2640,22653
20230801,140400,5693441965,2640,2635,2640,2635,34865
20230801,140300,5601461895,2635,2635,2635,2635,4348
20230801,140200,5590004915,2635,2630,2635,2630,13456
20230801,140100,5554563465,2630,2625,2635,2620,21347
20230801,140000,5498435050,2625,2615,2625,2615,22135
20230801,135900,5440414835,2615,2610,2615,2610,4590
20230801,135800,5428424370,2615,2610,2615,2610,26
20230801,135700,5428356480,2610,2610,2610,2610,1768
20230801,135600,5423742000,2610,2605,2610,2605,2713
20230801,135500,5416672135,2605,2605,2605,2605,2847
20230801,135400,5409255700,2600,2605,2605,2600,410
20230801,135300,5408188900,2600,2600,2600,2600,1752
20230801,135200,5403633700,2600,2605,2605,2600,1040
20230801,135100,5400927250,2600,2600,2600,2600,501
20230801,135000,5399624650,2595,2600,2600,2595,7942
20230801,134900,5378982705,2600,2595,2600,2595,120
20230801,134800,5378671205,2595,2590,2595,2590,2174
20230801,134700,5373030875,2590,2585,2595,2580,4869
20230801,134600,5360455950,2580,2595,2600,2580,40619
20230801,134500,5255356545,2595,2595,2595,2595,476
20230801,134400,5254121325,2595,2595,2595,2595,9374
20230801,134300,5229795795,2600,2605,2605,2600,5163
20230801,134200,5216371595,2605,2605,2605,2600,13577
20230801,134100,5181026455,2610,2610,2610,2610,3083
20230801,134000,5172979825,2615,2620,2620,2615,2691
20230801,133900,5165933730,2615,2615,2615,2615,4011
20230801,133800,5155444965,2610,2615,2615,2610,1127
20230801,133700,5152503445,2610,2610,2610,2610,2403
20230801,133600,5146231615,2610,2610,2610,2610,1000
20230801,133500,5143621615,2610,2610,2610,2605,3054
20230801,133400,5135653915,2610,2615,2615,2610,316
20230801,133300,5134828625,2615,2615,2615,2615,846
20230801,133200,5132616335,2610,2615,2615,2610,364
20230801,133100,5131664950,2610,2610,2610,2610,615
20230801,133000,5130059800,2610,2605,2610,2605,7007
20230801,132900,5111790595,2605,2605,2605,2600,180
20230801,132800,5111322195,2605,2605,2605,2600,4038
20230801,132700,5100820395,2600,2600,2600,2600,2238
20230801,132600,5095001595,2600,2600,2605,2600,7208
20230801,132500,5076260790,2600,2600,2610,2600,9211
20230801,132400,5052309190,2600,2620,2620,2600,54805
20230801,132300,4909443295,2620,2615,2620,2615,3480
20230801,132200,4900335450,2620,2620,2620,2620,2000
20230801,132100,4895095450,2625,2625,2625,2615,2096
20230801,132000,4889608785,2625,2625,2625,2625,102
20230801,131900,4889341035,2615,2630,2630,2615,14723
20230801,131800,4850765615,2630,2630,2635,2620,2863
20230801,131700,4843234250,2625,2625,2630,2625,6743
20230801,131600,4825531360,2630,2630,2630,2630,933
20230801,131500,4823077570,2630,2635,2635,2630,1430
20230801,131400,4819309565,2635,2630,2635,2630,703
20230801,131300,4817458160,2630,2625,2630,2625,9537
20230801,131200,4792413345,2630,2640,2640,2630,4983
20230801,131100,4779287685,2630,2635,2635,2630,1146
20230801,131000,4776268075,2630,2625,2640,2625,6601
20230801,130900,4758874025,2630,2630,2630,2630,100
20230801,130800,4758611025,2630,2630,2630,2630,500
20230801,130700,4757296025,2630,2630,2635,2630,6002
20230801,130600,4741510195,2630,2640,2640,2630,2942
20230801,130500,4733772715,2640,2635,2640,2630,2417
20230801,130400,4727402365,2640,2630,2640,2630,1198
20230801,130300,4724247955,2635,2625,2635,2625,7502
20230801,130200,4704542615,2625,2635,2635,2625,2701
20230801,130100,4697445135,2640,2640,2640,2640,1126
20230801,130000,4694472495,2645,2645,2645,2635,320
20230801,125900,4693629095,2645,2640,2645,2635,15936
20230801,125800,4651561620,2635,2625,2635,2625,13458
20230801,125700,4616129190,2625,2625,2625,2625,16693
20230801,125600,4572310065,2625,2630,2630,2625,2458
20230801,125500,4565857785,2625,2630,2630,2625,2743
20230801,125400,4558649875,2630,2630,2630,2625,203
20230801,125300,4558116010,2630,2630,2630,2630,1759
20230801,125200,4553489840,2630,2630,2630,2625,3871
20230801,125100,4543320960,2625,2625,2630,2625,1638
20230801,125000,4539020860,2625,2625,2625,2625,400
20230801,124900,4537970860,2620,2620,2620,2620,5845
20230801,124800,4522656960,2620,2625,2625,2620,2091
20230801,124700,4517173895,2625,2625,2625,2625,1200
20230801,124600,4514023895,2625,2625,2625,2625,1571
20230801,124500,4509900020,2625,2625,2625,2625,302
20230801,124400,4509107270,2625,2625,2625,2625,347
20230801,124300,4508196395,2625,2625,2625,2625,1267
20230801,124200,4504870520,2625,2625,2630,2625,3
20230801,124100,4504862640,2625,2625,2625,2625,6564
20230801,124000,4487632140,2630,2630,2630,2630,868
20230801,123900,4485349300,2630,2630,2630,2630,1706
20230801,123800,4480862520,2630,2625,2630,2625,391
20230801,123700,4479836040,2625,2630,2630,2625,1710
20230801,123600,4475339875,2630,2630,2635,2630,195
20230801,123500,4474826920,2630,2630,2630,2630,140
20230801,123400,4474458720,2630,2630,2635,2625,1764
20230801,123300,4469825165,2630,2635,2635,2630,7910
20230801,123200,4449018315,2635,2635,2635,2635,678
20230801,123100,4447231785,2635,2640,2640,2635,4853
20230801,123000,4434444025,2640,2640,2640,2635,787
20230801,122900,4432366365,2640,2635,2640,2635,2538
20230801,122800,4425666145,2635,2640,2640,2635,2300
20230801,122700,4419595645,2640,2640,2645,2640,2149
20230801,122600,4413922280,2640,2645,2645,2640,12395
20230801,122500,4381170475,2645,2630,2645,2630,27673
20230801,122400,4308180890,2630,2630,2635,2630,2797
20230801,122300,4300813325,2635,2635,2640,2635,4720
20230801,122200,4288376115,2635,2635,2635,2635,1200
20230801,122100,4285214115,2640,2635,2640,2635,7568
20230801,122000,4265240030,2635,2630,2640,2630,6860
20230801,121900,4247164930,2630,2635,2635,2630,534
20230801,121800,4245760160,2635,2630,2635,2630,5869
20230801,121700,4230297295,2630,2640,2640,2630,10255
20230801,121600,4203319095,2640,2630,2640,2630,7682
20230801,121500,4183078420,2630,2635,2635,2630,1378
20230801,121400,4179447890,2635,2635,2635,2635,10550
20230801,121300,4151648640,2635,2645,2645,2635,35833
20230801,121200,4057157410,2645,2645,2645,2640,5841
20230801,121100,4041715725,2645,2640,2645,2640,9744
20230801,121000,4015949355,2645,2640,2645,2635,23841
20230801,120900,3953019465,2630,2635,2635,2630,14762
20230801,120800,3914129450,2635,2630,2635,2630,5207
20230801,120700,3900420980,2625,2635,2635,2625,1873
20230801,120600,3895494990,2635,2625,2635,2620,28802
20230801,120500,3819820395,2625,2620,2625,2615,3148
20230801,120400,3811561440,2620,2620,2620,2615,2514
20230801,120300,3804974765,2620,2625,2625,2620,1320
20230801,120200,3801515365,2625,2620,2625,2620,1898
20230801,120100,3796541230,2620,2620,2625,2620,1711
20230801,120000,3792058360,2620,2620,2620,2620,364
20230801,115900,3791104680,2620,2620,2620,2620,250
20230801,115800,3790449680,2620,2620,2625,2620,1041
20230801,115700,3787722200,2620,2620,2620,2620,603
20230801,115600,3786142340,2620,2620,2620,2620,3574
20230801,115500,3776778460,2620,2620,2620,2620,2522
20230801,115400,3770170820,2620,2620,2620,2620,208
20230801,115300,3769625860,2620,2620,2620,2620,1000
20230801,115200,3767005860,2615,2615,2615,2615,607
20230801,115100,3765418555,2615,2615,2615,2615,3406
20230801,115000,3756511865,2615,2620,2620,2615,16
20230801,114900,3756470020,2620,2620,2620,2620,4
20230801,114800,3756459540,2620,2620,2620,2620,1032
20230801,114700,3753755700,2620,2620,2620,2620,188
20230801,114600,3753263140,2620,2620,2620,2620,10266
20230801,114500,3726366220,2620,2625,2625,2620,1008
20230801,114400,3723720260,2625,2625,2625,2625,3104
20230801,114300,3715572260,2625,2620,2625,2620,2592
20230801,114200,3708779915,2615,2615,2615,2610,5111
20230801,114100,3695416735,2620,2620,2620,2620,0
20230801,114000,3695416735,2620,2620,2625,2620,7942
20230801,113900,3674608550,2620,2625,2625,2620,180
20230801,113800,3674136880,2625,2620,2625,2620,963
20230801,113700,3671613705,2625,2625,2625,2620,1560
20230801,113600,3667523705,2625,2620,2625,2620,144
20230801,113500,3667146420,2630,2630,2630,2630,1370
20230801,113400,3663543320,2625,2630,2630,2625,806
20230801,113300,3661427545,2625,2625,2630,2625,11071
20230801,113200,3632314070,2630,2625,2630,2625,23619
20230801,113100,3570245455,2625,2620,2625,2610,11553
20230801,113000,3539993080,2620,2620,2620,2615,145
20230801,112900,3539613865,2620,2620,2620,2615,1134
20230801,112800,3536647785,2620,2615,2620,2615,16525
20230801,112700,3493423490,2615,2610,2615,2610,8110
20230801,112600,3472255620,2615,2615,2615,2610,49
20230801,112500,3472127495,2610,2615,2615,2610,1900
20230801,112400,3467165520,2615,2610,2615,2610,896
20230801,112300,3464826810,2615,2610,2615,2610,2440
20230801,112200,3458449620,2615,2615,2615,2610,3276
20230801,112100,3449895790,2615,2610,2615,2610,732
20230801,112000,3447984565,2610,2610,2615,2605,7554
20230801,111900,3428267740,2610,2610,2610,2610,3127
20230801,111800,3420106270,2605,2610,2610,2605,3782
20230801,111700,3410245040,2605,2615,2615,2605,7462
20230801,111600,3390802105,2610,2610,2615,2610,20997
20230801,111500,3335999925,2610,2600,2610,2600,8427
20230801,111400,3314041505,2605,2605,2605,2600,3808
20230801,111300,3304129195,2610,2610,2610,2605,2616
20230801,111200,3297306595,2605,2600,2605,2600,9390
20230801,111100,3272864205,2600,2600,2600,2600,180
20230801,111000,3272396205,2595,2600,2600,2595,392
20230801,110900,3271378825,2600,2595,2600,2585,8537
20230801,110800,3249239290,2605,2600,2605,2600,1339
20230801,110700,3245757875,2605,2600,2605,2600,258
20230801,110600,3245087040,2605,2600,2605,2600,6956
20230801,110500,3227001420,2605,2600,2605,2600,30
20230801,110400,3226923370,2605,2600,2605,2600,3568
20230801,110300,3217634060,2605,2600,2605,2600,665
20230801,110200,3215905050,2600,2600,2600,2600,1960
20230801,110100,3210809050,2600,2590,2600,2590,11727
20230801,110000,3180382985,2590,2590,2595,2590,1211
20230801,105900,3177243990,2595,2595,2595,2590,2193
20230801,105800,3171564040,2590,2595,2595,2590,12
20230801,105700,3171532950,2595,2595,2595,2595,7103
20230801,105600,3153100665,2595,2590,2595,2590,142
20230801,105500,3152732865,2590,2595,2595,2590,2304
20230801,105400,3146764805,2595,2595,2595,2590,2511
20230801,105300,3140251555,2595,2590,2595,2590,2254
20230801,105200,3134408675,2595,2595,2595,2590,3529
20230801,105100,3125266640,2595,2605,2605,2595,9608
20230801,105000,3100288415,2605,2605,2610,2605,3298
20230801,104900,3091697120,2605,2605,2610,2595,13839
20230801,104800,3055669715,2605,2590,2610,2590,24313
20230801,104700,2992464865,2595,2595,2595,2590,2296
20230801,104600,2986506800,2595,2580,2595,2580,15563
20230801,104500,2946267000,2580,2585,2585,2575,5937
20230801,104400,2930937885,2585,2585,2590,2580,5554
20230801,104300,2916582740,2585,2575,2585,2575,1676
20230801,104200,2912267030,2575,2570,2575,2570,1569
20230801,104100,2908229405,2570,2570,2570,2570,757
20230801,104000,2906283915,2570,2570,2575,2565,14360
20230801,103900,2869387385,2570,2585,2585,2570,6431
20230801,103800,2852843900,2575,2590,2590,2575,26423
20230801,103700,2784735875,2590,2580,2590,2580,2208
20230801,103600,2779030680,2585,2585,2585,2585,2759
20230801,103500,2771898665,2585,2590,2590,2585,5025
20230801,103400,2758908940,2595,2585,2595,2585,3386
20230801,103300,2750149600,2590,2590,2590,2590,807
20230801,103200,2748059470,2590,2590,2595,2590,1250
20230801,103100,2744820725,2595,2595,2595,2595,1
20230801,103000,2744818130,2595,2590,2595,2585,2114
20230801,102900,2739342900,2595,2595,2595,2595,1005
20230801,102800,2736734925,2590,2590,2590,2590,0
20230801,102700,2736734925,2590,2585,2590,2585,693
20230801,102600,2734941890,2590,2590,2590,2585,23
20230801,102500,2734882340,2590,2590,2590,2590,3236
20230801,102400,2726501100,2590,2590,2595,2590,2910
20230801,102300,2718955890,2590,2590,2595,2590,2715
20230801,102200,2711923990,2595,2590,2595,2585,1979
20230801,102100,2706805710,2595,2585,2595,2585,393
20230801,102000,2705789310,2585,2590,2595,2585,25503
20230801,101900,2639842460,2590,2595,2595,2590,11131
20230801,101800,2611012570,2590,2595,2595,2590,2076
20230801,101700,2605627975,2595,2595,2595,2595,1001
20230801,101600,2603030380,2595,2590,2595,2590,26317
20230801,101500,2534869345,2590,2590,2590,2590,1819
20230801,101400,2530158135,2590,2595,2595,2590,2352
20230801,101300,2524066200,2590,2595,2595,2590,1201
20230801,101200,2520952105,2595,2590,2595,2590,732
20230801,101100,2519053245,2595,2595,2595,2590,2336
20230801,101000,2513002145,2595,2600,2600,2590,14619
20230801,100900,2475065920,2595,2595,2600,2595,3836
20230801,100800,2465110230,2600,2600,2600,2595,2659
20230801,100700,2458196860,2600,2595,2600,2595,3240
20230801,100600,2449786275,2600,2600,2600,2595,2492
20230801,100500,2443313075,2600,2595,2600,2595,3241
20230801,100400,2434902145,2600,2600,2600,2595,4970
20230801,100300,2421982245,2600,2605,2605,2600,9121
20230801,100200,2398260140,2600,2600,2605,2600,9770
20230801,100100,2372857660,2605,2605,2605,2605,436
20230801,100000,2371721880,2605,2605,2605,2600,14846
20230801,095900,2333050795,2605,2605,2605,2600,4460
20230801,095800,2321436290,2605,2600,2605,2600,29674
20230801,095700,2244283690,2600,2605,2605,2600,1909
20230801,095600,2239311525,2605,2605,2605,2605,1540
20230801,095500,2235299825,2610,2610,2610,2610,1204
20230801,095400,2232157385,2610,2610,2610,2605,2991
20230801,095300,2224360900,2615,2615,2615,2615,1013
20230801,095200,2221711905,2615,2610,2615,2610,3484
20230801,095100,2212616475,2615,2615,2615,2610,800
20230801,095000,2210525975,2610,2605,2610,2600,7838
20230801,094900,2190110720,2595,2600,2605,2590,15542
20230801,094800,2149770220,2600,2600,2600,2600,5071
20230801,094700,2136585620,2600,2600,2610,2600,13383
20230801,094600,2101765415,2600,2610,2610,2600,5189
20230801,094500,2088260740,2605,2610,2610,2605,3357
20230801,094400,2079506600,2615,2610,2615,2610,5808
20230801,094300,2064344760,2615,2615,2615,2615,3336
20230801,094200,2055621120,2615,2610,2615,2610,3175
20230801,094100,2047321710,2610,2610,2610,2600,19027
20230801,094000,1997768275,2605,2610,2615,2605,2876
20230801,093900,1990263175,2615,2615,2615,2615,0
20230801,093800,1990263175,2615,2610,2615,2610,10288
20230801,093700,1963371455,2610,2610,2610,2610,8640
20230801,093600,1940821055,2610,2615,2615,2610,6236
20230801,093500,1924528190,2615,2615,2615,2605,308
20230801,093400,1923723720,2605,2605,2615,2600,15152
20230801,093300,1884247630,2605,2615,2615,2600,9466
20230801,093200,1859586130,2615,2610,2615,2605,3573
20230801,093100,1850252540,2610,2615,2615,2610,12924
20230801,093000,1816506000,2620,2625,2630,2615,6709
20230801,092900,1798917275,2615,2620,2630,2615,7613
20230801,092800,1778976385,2625,2625,2630,2620,6495
20230801,092700,1761908325,2625,2630,2635,2625,10145
20230801,092600,1735241750,2630,2620,2630,2620,3332
20230801,092500,1726480530,2630,2615,2630,2615,7535
20230801,092400,1706697115,2615,2615,2620,2615,10715
20230801,092300,1678675415,2615,2630,2630,2615,14499
20230801,092200,1640632890,2630,2630,2635,2630,9705
20230801,092100,1615107895,2630,2630,2635,2630,7970
20230801,092000,1594145425,2630,2635,2635,2625,3996
20230801,091900,1583638375,2620,2635,2640,2620,20586
20230801,091800,1529502690,2635,2640,2640,2630,12582
20230801,091700,1496349830,2640,2635,2640,2630,10662
20230801,091600,1468259240,2635,2620,2635,2620,41088
20230801,091500,1360457610,2620,2620,2625,2620,13541
20230801,091400,1324956655,2620,2630,2630,2620,19521
20230801,091300,1273687020,2630,2625,2635,2625,10981
20230801,091200,1244807185,2630,2635,2640,2625,20779
20230801,091100,1190037940,2635,2625,2640,2620,14851
20230801,091000,1151002500,2630,2650,2660,2630,19786
20230801,090900,1098648050,2660,2635,2660,2630,73433
20230801,090800,904237305,2640,2640,2650,2635,20978
20230801,090700,848891290,2635,2635,2650,2635,19760
20230801,090600,796716555,2650,2645,2655,2635,24401
20230801,090500,732108425,2645,2620,2650,2620,51366
20230801,090400,596627120,2625,2620,2630,2610,66886
20230801,090300,421285935,2620,2590,2630,2590,73752
20230801,090200,228668260,2595,2560,2595,2550,44435
20230801,090100,114532430,2555,2560,2560,2550,8892
20230801,090000,91844830,2545,2565,2570,2545,32615