KissMeData/229640/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,202300,15937267160,8070,8070,8070,8070,43400
20230801,202200,15937267160,8070,8070,8070,8070,0
20230801,202100,15937267160,8070,8070,8070,8070,0
20230801,202000,15937267160,8070,8070,8070,8070,0
20230801,201900,15937267160,8070,8070,8070,8070,0
20230801,201800,15937267160,8070,8070,8070,8070,0
20230801,201700,15937267160,8070,8070,8070,8070,0
20230801,201600,15937267160,8070,8070,8070,8070,0
20230801,201500,15937267160,8070,8070,8070,8070,0
20230801,201400,15937267160,8070,8070,8070,8070,0
20230801,201300,15937267160,8070,8070,8070,8070,0
20230801,201200,15937267160,8070,8070,8070,8070,0
20230801,201100,15937267160,8070,8070,8070,8070,0
20230801,201000,15937267160,8070,8070,8070,8070,0
20230801,200900,15937267160,8070,8070,8070,8070,0
20230801,200800,15937267160,8070,8070,8070,8070,0
20230801,200700,15937267160,8070,8070,8070,8070,0
20230801,200600,15937267160,8070,8070,8070,8070,0
20230801,200500,15937267160,8070,8070,8070,8070,0
20230801,200400,15937267160,8070,8070,8070,8070,0
20230801,200300,15937267160,8070,8070,8070,8070,0
20230801,200200,15937267160,8070,8070,8070,8070,0
20230801,200100,15937267160,8070,8070,8070,8070,0
20230801,200000,15937267160,8070,8070,8070,8070,0
20230801,195900,15937267160,8070,8070,8070,8070,0
20230801,195800,15937267160,8070,8070,8070,8070,0
20230801,195700,15937267160,8070,8070,8070,8070,0
20230801,195600,15937267160,8070,8070,8070,8070,0
20230801,195500,15937267160,8070,8070,8070,8070,0
20230801,195400,15937267160,8070,8070,8070,8070,0
20230801,195300,15937267160,8070,8070,8070,8070,43400
20230801,195200,15937267160,8070,8070,8070,8070,0
20230801,195100,15937267160,8070,8070,8070,8070,0
20230801,195000,15937267160,8070,8070,8070,8070,0
20230801,194900,15937267160,8070,8070,8070,8070,0
20230801,194800,15937267160,8070,8070,8070,8070,0
20230801,194700,15937267160,8070,8070,8070,8070,0
20230801,194600,15937267160,8070,8070,8070,8070,0
20230801,194500,15937267160,8070,8070,8070,8070,0
20230801,194400,15937267160,8070,8070,8070,8070,0
20230801,194300,15937267160,8070,8070,8070,8070,0
20230801,194200,15937267160,8070,8070,8070,8070,0
20230801,194100,15937267160,8070,8070,8070,8070,0
20230801,194000,15937267160,8070,8070,8070,8070,0
20230801,193900,15937267160,8070,8070,8070,8070,0
20230801,193800,15937267160,8070,8070,8070,8070,0
20230801,193700,15937267160,8070,8070,8070,8070,0
20230801,193600,15937267160,8070,8070,8070,8070,0
20230801,193500,15937267160,8070,8070,8070,8070,0
20230801,193400,15937267160,8070,8070,8070,8070,0
20230801,193300,15937267160,8070,8070,8070,8070,0
20230801,193200,15937267160,8070,8070,8070,8070,0
20230801,193100,15937267160,8070,8070,8070,8070,0
20230801,193000,15937267160,8070,8070,8070,8070,0
20230801,192900,15937267160,8070,8070,8070,8070,0
20230801,192800,15937267160,8070,8070,8070,8070,0
20230801,192700,15937267160,8070,8070,8070,8070,0
20230801,192600,15937267160,8070,8070,8070,8070,0
20230801,192500,15937267160,8070,8070,8070,8070,0
20230801,192400,15937267160,8070,8070,8070,8070,0
20230801,192300,15937267160,8070,8070,8070,8070,43400
20230801,192200,15937267160,8070,8070,8070,8070,0
20230801,192100,15937267160,8070,8070,8070,8070,0
20230801,192000,15937267160,8070,8070,8070,8070,0
20230801,191900,15937267160,8070,8070,8070,8070,0
20230801,191800,15937267160,8070,8070,8070,8070,0
20230801,191700,15937267160,8070,8070,8070,8070,0
20230801,191600,15937267160,8070,8070,8070,8070,0
20230801,191500,15937267160,8070,8070,8070,8070,0
20230801,191400,15937267160,8070,8070,8070,8070,0
20230801,191300,15937267160,8070,8070,8070,8070,0
20230801,191200,15937267160,8070,8070,8070,8070,0
20230801,191100,15937267160,8070,8070,8070,8070,0
20230801,191000,15937267160,8070,8070,8070,8070,0
20230801,190900,15937267160,8070,8070,8070,8070,0
20230801,190800,15937267160,8070,8070,8070,8070,0
20230801,190700,15937267160,8070,8070,8070,8070,0
20230801,190600,15937267160,8070,8070,8070,8070,0
20230801,190500,15937267160,8070,8070,8070,8070,0
20230801,190400,15937267160,8070,8070,8070,8070,0
20230801,190300,15937267160,8070,8070,8070,8070,0
20230801,190200,15937267160,8070,8070,8070,8070,0
20230801,190100,15937267160,8070,8070,8070,8070,0
20230801,190000,15937267160,8070,8070,8070,8070,0
20230801,185900,15937267160,8070,8070,8070,8070,0
20230801,185800,15937267160,8070,8070,8070,8070,0
20230801,185700,15937267160,8070,8070,8070,8070,0
20230801,185600,15937267160,8070,8070,8070,8070,0
20230801,185500,15937267160,8070,8070,8070,8070,0
20230801,185400,15937267160,8070,8070,8070,8070,0
20230801,185300,15937267160,8070,8070,8070,8070,43400
20230801,185200,15937267160,8070,8070,8070,8070,0
20230801,185100,15937267160,8070,8070,8070,8070,0
20230801,185000,15937267160,8070,8070,8070,8070,0
20230801,184900,15937267160,8070,8070,8070,8070,0
20230801,184800,15937267160,8070,8070,8070,8070,0
20230801,184700,15937267160,8070,8070,8070,8070,0
20230801,184600,15937267160,8070,8070,8070,8070,0
20230801,184500,15937267160,8070,8070,8070,8070,0
20230801,184400,15937267160,8070,8070,8070,8070,0
20230801,184300,15937267160,8070,8070,8070,8070,0
20230801,184200,15937267160,8070,8070,8070,8070,0
20230801,184100,15937267160,8070,8070,8070,8070,0
20230801,184000,15937267160,8070,8070,8070,8070,0
20230801,183900,15937267160,8070,8070,8070,8070,0
20230801,183800,15937267160,8070,8070,8070,8070,0
20230801,183700,15937267160,8070,8070,8070,8070,0
20230801,183600,15937267160,8070,8070,8070,8070,0
20230801,183500,15937267160,8070,8070,8070,8070,0
20230801,183400,15937267160,8070,8070,8070,8070,0
20230801,183300,15937267160,8070,8070,8070,8070,0
20230801,183200,15937267160,8070,8070,8070,8070,0
20230801,183100,15937267160,8070,8070,8070,8070,0
20230801,183000,15937267160,8070,8070,8070,8070,0
20230801,182900,15937267160,8070,8070,8070,8070,0
20230801,182800,15937267160,8070,8070,8070,8070,0
20230801,182700,15937267160,8070,8070,8070,8070,0
20230801,182600,15937267160,8070,8070,8070,8070,0
20230801,182500,15937267160,8070,8070,8070,8070,0
20230801,182400,15937267160,8070,8070,8070,8070,0
20230801,182300,15937267160,8070,8070,8070,8070,43400
20230801,182200,15937267160,8070,8070,8070,8070,0
20230801,182100,15937267160,8070,8070,8070,8070,0
20230801,182000,15937267160,8070,8070,8070,8070,0
20230801,181900,15937267160,8070,8070,8070,8070,0
20230801,181800,15937267160,8070,8070,8070,8070,0
20230801,181700,15937267160,8070,8070,8070,8070,0
20230801,181600,15937267160,8070,8070,8070,8070,0
20230801,181500,15937267160,8070,8070,8070,8070,0
20230801,181400,15937267160,8070,8070,8070,8070,0
20230801,181300,15937267160,8070,8070,8070,8070,0
20230801,181200,15937267160,8070,8070,8070,8070,0
20230801,181100,15937267160,8070,8070,8070,8070,0
20230801,181000,15937267160,8070,8070,8070,8070,0
20230801,180900,15937267160,8070,8070,8070,8070,0
20230801,180800,15937267160,8070,8070,8070,8070,0
20230801,180700,15937267160,8070,8070,8070,8070,0
20230801,180600,15937267160,8070,8070,8070,8070,0
20230801,180500,15937267160,8070,8070,8070,8070,0
20230801,180400,15937267160,8070,8070,8070,8070,0
20230801,180300,15937267160,8070,8070,8070,8070,0
20230801,180200,15937267160,8070,8070,8070,8070,0
20230801,180100,15937267160,8070,8070,8070,8070,0
20230801,180000,15937267160,8070,8070,8070,8070,0
20230801,175900,15937267160,8070,8070,8070,8070,0
20230801,175800,15937267160,8070,8070,8070,8070,0
20230801,175700,15937267160,8070,8070,8070,8070,0
20230801,175600,15937267160,8070,8070,8070,8070,0
20230801,175500,15937267160,8070,8070,8070,8070,0
20230801,175400,15937267160,8070,8070,8070,8070,0
20230801,175300,15937267160,8070,8070,8070,8070,43400
20230801,175200,15937267160,8070,8070,8070,8070,0
20230801,175100,15937267160,8070,8070,8070,8070,0
20230801,175000,15937267160,8070,8070,8070,8070,0
20230801,174900,15937267160,8070,8070,8070,8070,0
20230801,174800,15937267160,8070,8070,8070,8070,0
20230801,174700,15937267160,8070,8070,8070,8070,0
20230801,174600,15937267160,8070,8070,8070,8070,0
20230801,174500,15937267160,8070,8070,8070,8070,0
20230801,174400,15937267160,8070,8070,8070,8070,0
20230801,174300,15937267160,8070,8070,8070,8070,0
20230801,174200,15937267160,8070,8070,8070,8070,0
20230801,174100,15937267160,8070,8070,8070,8070,0
20230801,174000,15937267160,8070,8070,8070,8070,0
20230801,173900,15937267160,8070,8070,8070,8070,0
20230801,173800,15937267160,8070,8070,8070,8070,0
20230801,173700,15937267160,8070,8070,8070,8070,0
20230801,173600,15937267160,8070,8070,8070,8070,0
20230801,173500,15937267160,8070,8070,8070,8070,0
20230801,173400,15937267160,8070,8070,8070,8070,0
20230801,173300,15937267160,8070,8070,8070,8070,0
20230801,173200,15937267160,8070,8070,8070,8070,0
20230801,173100,15937267160,8070,8070,8070,8070,0
20230801,173000,15937267160,8070,8070,8070,8070,0
20230801,172900,15937267160,8070,8070,8070,8070,0
20230801,172800,15937267160,8070,8070,8070,8070,0
20230801,172700,15937267160,8070,8070,8070,8070,0
20230801,172600,15937267160,8070,8070,8070,8070,0
20230801,172500,15937267160,8070,8070,8070,8070,0
20230801,172400,15937267160,8070,8070,8070,8070,0
20230801,172300,15937267160,8070,8070,8070,8070,43400
20230801,172200,15937267160,8070,8070,8070,8070,0
20230801,172100,15937267160,8070,8070,8070,8070,0
20230801,172000,15937267160,8070,8070,8070,8070,0
20230801,171900,15937267160,8070,8070,8070,8070,0
20230801,171800,15937267160,8070,8070,8070,8070,0
20230801,171700,15937267160,8070,8070,8070,8070,0
20230801,171600,15937267160,8070,8070,8070,8070,0
20230801,171500,15937267160,8070,8070,8070,8070,0
20230801,171400,15937267160,8070,8070,8070,8070,0
20230801,171300,15937267160,8070,8070,8070,8070,0
20230801,171200,15937267160,8070,8070,8070,8070,0
20230801,171100,15937267160,8070,8070,8070,8070,0
20230801,171000,15937267160,8070,8070,8070,8070,0
20230801,170900,15937267160,8070,8070,8070,8070,0
20230801,170800,15937267160,8070,8070,8070,8070,0
20230801,170700,15937267160,8070,8070,8070,8070,0
20230801,170600,15937267160,8070,8070,8070,8070,0
20230801,170500,15937267160,8070,8070,8070,8070,0
20230801,170400,15937267160,8070,8070,8070,8070,0
20230801,170300,15937267160,8070,8070,8070,8070,0
20230801,170200,15937267160,8070,8070,8070,8070,0
20230801,170100,15937267160,8070,8070,8070,8070,0
20230801,170000,15937267160,8070,8070,8070,8070,0
20230801,165900,15937267160,8070,8070,8070,8070,0
20230801,165800,15937267160,8070,8070,8070,8070,0
20230801,165700,15937267160,8070,8070,8070,8070,0
20230801,165600,15937267160,8070,8070,8070,8070,0
20230801,165500,15937267160,8070,8070,8070,8070,0
20230801,165400,15937267160,8070,8070,8070,8070,0
20230801,165300,15937267160,8070,8070,8070,8070,43400
20230801,165200,15937267160,8070,8070,8070,8070,0
20230801,165100,15937267160,8070,8070,8070,8070,0
20230801,165000,15937267160,8070,8070,8070,8070,0
20230801,164900,15937267160,8070,8070,8070,8070,0
20230801,164800,15937267160,8070,8070,8070,8070,0
20230801,164700,15937267160,8070,8070,8070,8070,0
20230801,164600,15937267160,8070,8070,8070,8070,0
20230801,164500,15937267160,8070,8070,8070,8070,0
20230801,164400,15937267160,8070,8070,8070,8070,0
20230801,164300,15937267160,8070,8070,8070,8070,0
20230801,164200,15937267160,8070,8070,8070,8070,0
20230801,164100,15937267160,8070,8070,8070,8070,0
20230801,164000,15937267160,8070,8070,8070,8070,0
20230801,163900,15937267160,8070,8070,8070,8070,0
20230801,163800,15937267160,8070,8070,8070,8070,0
20230801,163700,15937267160,8070,8070,8070,8070,0
20230801,163600,15937267160,8070,8070,8070,8070,0
20230801,163500,15937267160,8070,8070,8070,8070,0
20230801,163400,15937267160,8070,8070,8070,8070,0
20230801,163300,15937267160,8070,8070,8070,8070,0
20230801,163200,15937267160,8070,8070,8070,8070,0
20230801,163100,15937267160,8070,8070,8070,8070,0
20230801,163000,15937267160,8070,8070,8070,8070,0
20230801,162900,15937267160,8070,8070,8070,8070,0
20230801,162800,15937267160,8070,8070,8070,8070,0
20230801,162700,15937267160,8070,8070,8070,8070,0
20230801,162600,15937267160,8070,8070,8070,8070,0
20230801,162500,15937267160,8070,8070,8070,8070,0
20230801,162400,15937267160,8070,8070,8070,8070,0
20230801,162300,15937267160,8070,8070,8070,8070,43400
20230801,162200,15937267160,8070,8070,8070,8070,0
20230801,162100,15937267160,8070,8070,8070,8070,0
20230801,162000,15937267160,8070,8070,8070,8070,0
20230801,161900,15937267160,8070,8070,8070,8070,0
20230801,161800,15937267160,8070,8070,8070,8070,0
20230801,161700,15937267160,8070,8070,8070,8070,0
20230801,161600,15937267160,8070,8070,8070,8070,0
20230801,161500,15937267160,8070,8070,8070,8070,0
20230801,161400,15937267160,8070,8070,8070,8070,0
20230801,161300,15937267160,8070,8070,8070,8070,0
20230801,161200,15937267160,8070,8070,8070,8070,0
20230801,161100,15937267160,8070,8070,8070,8070,0
20230801,161000,15937267160,8070,8070,8070,8070,0
20230801,160900,15937267160,8070,8070,8070,8070,0
20230801,160800,15937267160,8070,8070,8070,8070,0
20230801,160700,15937267160,8070,8070,8070,8070,0
20230801,160600,15937267160,8070,8070,8070,8070,0
20230801,160500,15937267160,8070,8070,8070,8070,0
20230801,160400,15937267160,8070,8070,8070,8070,0
20230801,160300,15937267160,8070,8070,8070,8070,0
20230801,160200,15937267160,8070,8070,8070,8070,0
20230801,160100,15937267160,8070,8070,8070,8070,0
20230801,160000,15937267160,8070,8070,8070,8070,0
20230801,155900,15937267160,8070,8070,8070,8070,0
20230801,155800,15937267160,8070,8070,8070,8070,0
20230801,155700,15937267160,8070,8070,8070,8070,0
20230801,155600,15937267160,8070,8070,8070,8070,0
20230801,155500,15937267160,8070,8070,8070,8070,0
20230801,155400,15937267160,8070,8070,8070,8070,0
20230801,155300,15937267160,8070,8070,8070,8070,43400
20230801,155200,15937267160,8070,8070,8070,8070,0
20230801,155100,15937267160,8070,8070,8070,8070,0
20230801,155000,15937267160,8070,8070,8070,8070,0
20230801,154900,15937267160,8070,8070,8070,8070,0
20230801,154800,15937267160,8070,8070,8070,8070,0
20230801,154700,15937267160,8070,8070,8070,8070,0
20230801,154600,15937267160,8070,8070,8070,8070,0
20230801,154500,15937267160,8070,8070,8070,8070,0
20230801,154400,15937267160,8070,8070,8070,8070,0
20230801,154300,15937267160,8070,8070,8070,8070,0
20230801,154200,15937267160,8070,8070,8070,8070,0
20230801,154100,15937267160,8070,8070,8070,8070,0
20230801,154000,15937267160,8070,8070,8070,8070,0
20230801,153900,15937267160,8070,8070,8070,8070,0
20230801,153800,15937267160,8070,8070,8070,8070,0
20230801,153700,15937267160,8070,8070,8070,8070,0
20230801,153600,15937267160,8070,8070,8070,8070,0
20230801,153500,15937267160,8070,8070,8070,8070,0
20230801,153400,15937267160,8070,8070,8070,8070,0
20230801,153300,15937267160,8070,8070,8070,8070,0
20230801,153200,15937267160,8070,8070,8070,8070,0
20230801,153100,15937267160,8070,8070,8070,8070,0
20230801,153000,15937267160,8070,8070,8070,8070,43400
20230801,152900,15587029160,8040,8040,8040,8040,0
20230801,152800,15587029160,8040,8040,8040,8040,0
20230801,152700,15587029160,8040,8040,8040,8040,0
20230801,152600,15587029160,8040,8040,8040,8040,0
20230801,152500,15587029160,8040,8040,8040,8040,0
20230801,152400,15587029160,8040,8040,8040,8040,0
20230801,152300,15587029160,8040,8040,8040,8040,0
20230801,152200,15587029160,8040,8040,8040,8040,0
20230801,152100,15587029160,8040,8040,8040,8040,0
20230801,152000,15587029160,8040,8040,8040,8040,0
20230801,151900,15587029160,8040,8050,8050,8030,11493
20230801,151800,15494620160,8050,8030,8060,8030,11153
20230801,151700,15404915930,8030,8070,8070,8030,6329
20230801,151600,15353979820,8050,8010,8060,8010,24248
20230801,151500,15159047220,8000,8000,8020,8000,4222
20230801,151400,15125235410,8010,8010,8010,8000,1339
20230801,151300,15114512940,8000,8010,8010,7990,6694
20230801,151200,15060978530,8000,8010,8010,8000,5402
20230801,151100,15017757120,8020,8010,8020,8000,17485
20230801,151000,14877727930,8020,7970,8020,7970,8460
20230801,150900,14810036690,7980,7980,7990,7970,6430
20230801,150800,14758723030,7990,8010,8010,7990,6670
20230801,150700,14705399380,8010,8010,8020,8000,4309
20230801,150600,14670898850,8010,8010,8030,8000,13014
20230801,150500,14566628470,8010,8050,8050,7990,14731
20230801,150400,14448691500,8010,8020,8060,8010,14915
20230801,150300,14328920350,8020,8020,8040,8000,15541
20230801,150200,14204333440,8020,7970,8020,7960,17284
20230801,150100,14066012340,7980,7940,7980,7940,5484
20230801,150000,14022354350,7940,7940,7950,7930,6299
20230801,145900,13972373380,7940,7940,7950,7930,4891
20230801,145800,13933534870,7950,7960,7960,7940,5515
20230801,145700,13889706840,7950,7950,7970,7950,3426
20230801,145600,13862469680,7950,7970,7970,7950,5952
20230801,145500,13815094070,7960,7970,7970,7960,1609
20230801,145400,13802275650,7980,7990,7990,7970,4769
20230801,145300,13764232200,7990,7990,8000,7990,2010
20230801,145200,13748171870,8000,7990,8000,7990,459
20230801,145100,13744501060,7990,7990,8010,7980,1187
20230801,145000,13735012820,7980,8000,8010,7980,3479
20230801,144900,13707205420,8000,7990,8000,7990,629
20230801,144800,13702173530,8000,7990,8000,7990,1828
20230801,144700,13687565560,7990,7990,8000,7980,3046
20230801,144600,13663230590,7990,8000,8010,7990,2342
20230801,144500,13644500610,8010,8000,8010,8000,762
20230801,144400,13638403170,8010,8000,8010,7990,1892
20230801,144300,13623259440,8000,8000,8010,7990,1215
20230801,144200,13613536900,8000,8010,8010,7990,4693
20230801,144100,13575991740,8000,8010,8020,8000,2657
20230801,144000,13554707990,8010,8010,8020,8000,754
20230801,143900,13548668450,8010,8010,8030,8000,6857
20230801,143800,13493709330,8020,8000,8020,8000,1548
20230801,143700,13481301020,7980,7990,7990,7980,2444
20230801,143600,13461782210,7990,8010,8010,7980,3606
20230801,143500,13432965780,8010,8040,8040,8010,791
20230801,143400,13426624120,8040,8000,8040,8000,628
20230801,143300,13421596580,8000,8000,8000,7990,1408
20230801,143200,13410338140,8010,8010,8040,8000,3488
20230801,143100,13382417960,8010,7990,8020,7970,3921
20230801,143000,13351084570,7990,8030,8030,7960,10665
20230801,142900,13265829620,8030,8020,8030,8010,1505
20230801,142800,13253767700,8010,8030,8030,8000,3545
20230801,142700,13225364730,8020,8050,8050,8020,1628
20230801,142600,13212292880,8040,8060,8060,8040,2053
20230801,142500,13195765020,8090,8050,8100,8040,5498
20230801,142400,13151408960,8050,8060,8060,8010,3059
20230801,142300,13126829760,8060,8050,8060,8050,395
20230801,142200,13123648510,8050,8080,8080,8050,7317
20230801,142100,13064624510,8080,8090,8100,8070,10544
20230801,142000,12979435180,8080,8080,8100,8080,5238
20230801,141900,12937059550,8090,8080,8090,8080,4189
20230801,141800,12903176130,8090,8070,8090,8060,4836
20230801,141700,12864102330,8060,8080,8090,8050,5767
20230801,141600,12817535010,8080,8090,8090,8080,4100
20230801,141500,12784396950,8090,8090,8100,8080,18639
20230801,141400,12633556160,8080,8080,8090,8070,5128
20230801,141300,12592125480,8080,8080,8100,8070,18615
20230801,141200,12441662380,8080,8030,8080,8020,18692
20230801,141100,12291112730,8030,8020,8030,8010,2918
20230801,141000,12267719460,8020,8010,8030,8010,6701
20230801,140900,12214003470,8010,8010,8010,8000,2941
20230801,140800,12190456700,8010,8000,8020,8000,3001
20230801,140700,12166427920,8000,7980,8010,7980,5684
20230801,140600,12120974800,7980,7960,7980,7960,3062
20230801,140500,12096552090,7960,7970,7970,7960,484
20230801,140400,12092696620,7970,7960,7970,7950,942
20230801,140300,12085197670,7960,7950,7960,7950,993
20230801,140200,12077297140,7950,7990,7990,7950,3659
20230801,140100,12048184660,7980,7990,7990,7980,1883
20230801,140000,12033158020,7990,7980,8000,7960,2418
20230801,135900,12013844340,7990,7980,7990,7970,621
20230801,135800,12008889880,7990,7980,7990,7970,637
20230801,135700,12003805220,7970,7960,7990,7960,2285
20230801,135600,11985598530,7960,7970,7970,7960,659
20230801,135500,11980352160,7950,7950,7970,7940,690
20230801,135400,11974867500,7950,7970,7970,7950,2371
20230801,135300,11956010230,7970,7970,7970,7940,1601
20230801,135200,11943288130,7950,7970,7980,7950,1262
20230801,135100,11933226950,7960,8000,8000,7950,1822
20230801,135000,11918706190,7980,7980,8000,7950,3054
20230801,134900,11894362850,7980,7980,7980,7950,1850
20230801,134800,11879601350,7980,7920,8000,7900,20305
20230801,134700,11718003050,7920,7920,7940,7910,6846
20230801,134600,11663770480,7940,7940,7940,7900,9052
20230801,134500,11592085280,7920,7930,7940,7920,2771
20230801,134400,11570128730,7940,7920,7960,7920,2345
20230801,134300,11551530590,7930,7970,7970,7930,6981
20230801,134200,11496102900,7970,7970,7970,7950,3051
20230801,134100,11471831840,7970,8000,8000,7970,9285
20230801,134000,11397676200,8000,8000,8020,7990,3148
20230801,133900,11372496350,8010,7980,8020,7980,5353
20230801,133800,11329681240,7980,7980,7990,7970,864
20230801,133700,11322789660,7970,7970,7980,7970,1287
20230801,133600,11312528490,7980,7970,7980,7960,1952
20230801,133500,11296965980,7970,7990,7990,7950,1296
20230801,133400,11286649680,7990,7970,7990,7960,1948
20230801,133300,11271123580,7960,7960,7970,7950,1571
20230801,133200,11258617330,7950,7950,7950,7930,3448
20230801,133100,11231245270,7950,7960,7970,7940,9736
20230801,133000,11153897170,7970,7940,7970,7930,4264
20230801,132900,11119993590,7930,7920,7950,7910,3975
20230801,132800,11088480840,7940,7930,7940,7900,13701
20230801,132700,10980189070,7930,7930,7940,7900,5320
20230801,132600,10938080430,7930,7960,7960,7900,11889
20230801,132500,10843930040,7960,7950,7970,7930,8529
20230801,132400,10776219070,7950,7980,7980,7950,11899
20230801,132300,10681542670,7980,7990,7990,7970,5227
20230801,132200,10639827700,7990,7980,7990,7970,2846
20230801,132100,10617115350,7980,8010,8010,7980,15091
20230801,132000,10496485010,8010,8040,8040,8010,4759
20230801,131900,10458284880,8040,8040,8040,8040,2697
20230801,131800,10436601000,8040,8040,8040,8040,968
20230801,131700,10428818280,8030,8040,8050,8030,2457
20230801,131600,10409071830,8050,8040,8050,8040,2086
20230801,131500,10392286800,8040,8040,8050,8030,2067
20230801,131400,10375667230,8040,8050,8050,8030,2804
20230801,131300,10353126820,8050,8040,8050,8030,2814
20230801,131200,10330476530,8030,8040,8050,8030,650
20230801,131100,10325254040,8050,8020,8050,8020,2482
20230801,131000,10305347330,8030,8020,8050,8020,2889
20230801,130900,10282152600,8010,8040,8040,8010,3270
20230801,130800,10255926030,8040,8050,8050,8030,5731
20230801,130700,10209850750,8050,8070,8080,8050,4761
20230801,130600,10171443710,8070,8060,8070,8050,1939
20230801,130500,10155812050,8060,8050,8070,8050,1333
20230801,130400,10145070230,8050,8060,8060,8040,1979
20230801,130300,10129137050,8060,8060,8060,8050,376
20230801,130200,10126106530,8060,8090,8090,8060,12733
20230801,130100,10023266210,8090,8070,8100,8050,19882
20230801,130000,9862414570,8080,8040,8080,8030,6499
20230801,125900,9810041120,8040,7980,8040,7980,5974
20230801,125800,9762126250,8020,8020,8020,8020,67
20230801,125700,9761588910,8020,8010,8020,7970,5531
20230801,125600,9717459660,8010,8000,8020,8000,2590
20230801,125500,9696711740,8000,8020,8020,7990,1082
20230801,125400,9688054600,8020,8010,8020,8010,515
20230801,125300,9683927530,8020,8020,8020,8000,1575
20230801,125200,9671317060,8020,8020,8020,8020,618
20230801,125100,9666360700,8020,8020,8020,8020,2608
20230801,125000,9645444540,8020,8010,8020,8010,1130
20230801,124900,9636387960,8020,8020,8020,8000,3044
20230801,124800,9612012170,8010,8010,8010,8000,2594
20230801,124700,9591241530,8000,7990,8000,7990,2358
20230801,124600,9572377680,8000,7980,8000,7980,2404
20230801,124500,9553173930,7980,7990,7990,7980,270
20230801,124400,9551019250,7980,7980,7990,7960,3435
20230801,124300,9523642030,7990,7990,7990,7980,47
20230801,124200,9523266800,7990,7980,7990,7980,1092
20230801,124100,9514543690,7970,7990,7990,7970,2476
20230801,124000,9494807910,7990,7980,7990,7980,1779
20230801,123900,9480611480,7990,7980,7990,7970,4458
20230801,123800,9445075110,8000,8000,8000,8000,0
20230801,123700,9445075110,8000,7990,8000,7970,1367
20230801,123600,9434166900,8000,7990,8000,7980,2277
20230801,123500,9415989860,7990,7990,7990,7990,90
20230801,123400,9415270760,7990,7980,7990,7980,318
20230801,123300,9412732060,7990,7990,8000,7990,411
20230801,123200,9409447130,8000,8000,8010,8000,314
20230801,123100,9406934100,7990,8000,8000,7990,1942
20230801,123000,9391399820,8010,8000,8010,8000,311
20230801,122900,9388909340,8010,8010,8010,8000,548
20230801,122800,9384522040,8010,8000,8010,8000,526
20230801,122700,9380311810,8000,7990,8010,7990,1143
20230801,122600,9371170350,7990,8000,8000,7990,1659
20230801,122500,9357902550,7990,7990,8000,7990,1518
20230801,122400,9345764380,7980,7950,7980,7950,5424
20230801,122300,9302576710,7950,7950,7960,7940,1619
20230801,122200,9289715590,7960,7970,7970,7950,958
20230801,122100,9282095090,7960,7940,7970,7930,163
20230801,122000,9280797310,7940,7940,7950,7920,6424
20230801,121900,9229846110,7940,7960,7960,7930,6515
20230801,121800,9178094800,7960,7960,7970,7960,785
20230801,121700,9171843440,7970,7970,7980,7960,2589
20230801,121600,9151224340,7970,7970,7990,7970,1659
20230801,121500,9137994670,7970,7990,8000,7970,313
20230801,121400,9135498060,8000,7970,8000,7970,4435
20230801,121300,9100099080,7970,7980,7980,7960,6014
20230801,121200,9052213510,7980,7980,7990,7970,2676
20230801,121100,9030865210,7970,7980,7990,7970,1802
20230801,121000,9016490460,7980,7990,7990,7980,677
20230801,120900,9011085590,7980,7990,7990,7980,1912
20230801,120800,8995819810,7990,7980,7990,7980,506
20230801,120700,8991778990,7980,7980,7980,7970,4706
20230801,120600,8954239310,7980,8000,8000,7980,11731
20230801,120500,8860470340,8000,8010,8020,8000,6709
20230801,120400,8806712340,8010,8020,8020,8010,1158
20230801,120300,8797429120,8010,8010,8020,8010,730
20230801,120200,8791581770,8010,8010,8020,8010,216
20230801,120100,8789851600,8020,8030,8030,8020,146
20230801,120000,8788680650,8030,8050,8050,8010,1188
20230801,115900,8779142670,8040,8050,8050,8040,559
20230801,115800,8774643550,8040,8050,8050,8040,971
20230801,115700,8766827040,8050,8050,8050,8040,208
20230801,115600,8765153570,8050,8020,8050,8020,1608
20230801,115500,8752227260,8040,8000,8040,8000,2828
20230801,115400,8729540840,8010,8020,8020,8000,1744
20230801,115300,8715571450,8010,8020,8020,8010,532
20230801,115200,8711309930,8020,8020,8030,8020,238
20230801,115100,8709401140,8020,8030,8030,8020,502
20230801,115000,8705375040,8030,8030,8030,8020,345
20230801,114900,8702607100,8030,8030,8030,8020,142
20230801,114800,8701468070,8030,8040,8040,8020,395
20230801,114700,8698296370,8040,8040,8040,8040,10
20230801,114600,8698215970,8040,8030,8040,8030,117
20230801,114500,8697276430,8030,8030,8030,8020,119
20230801,114400,8696321870,8020,8040,8040,8010,1434
20230801,114300,8684830920,8040,8040,8040,8030,456
20230801,114200,8681164770,8040,8010,8040,8010,6118
20230801,114100,8632076580,8020,8020,8030,8010,1942
20230801,114000,8616514130,8030,8030,8030,8020,278
20230801,113900,8614282100,8030,8030,8030,8020,318
20230801,113800,8611731400,8020,8040,8040,8020,1106
20230801,113700,8602853080,8030,8030,8030,8030,256
20230801,113600,8600797400,8040,8040,8040,8020,387
20230801,113500,8597689760,8040,8040,8040,8030,487
20230801,113400,8593775430,8030,8030,8040,8020,504
20230801,113300,8589728360,8030,8030,8040,8020,434
20230801,113200,8586243580,8040,8040,8040,8030,18
20230801,113100,8586098990,8040,8030,8040,8020,1699
20230801,113000,8572466820,8020,8030,8030,8020,325
20230801,112900,8569858180,8030,8030,8040,8030,1127
20230801,112800,8560805480,8040,8040,8050,8030,4205
20230801,112700,8526997950,8050,8040,8050,8040,630
20230801,112600,8521927590,8040,8050,8050,8040,761
20230801,112500,8515808920,8050,8040,8050,8040,1707
20230801,112400,8502084080,8040,8050,8050,8040,1784
20230801,112300,8487738560,8050,8050,8050,8040,10152
20230801,112200,8406020260,8050,8040,8050,8040,1951
20230801,112100,8390326790,8040,8060,8060,8040,576
20230801,112000,8385689940,8070,8060,8070,8050,528
20230801,111900,8381436340,8050,8040,8050,8040,250
20230801,111800,8379424130,8040,8050,8050,8040,1541
20230801,111700,8367033020,8050,8050,8060,8050,267
20230801,111600,8364883660,8050,8050,8060,8040,846
20230801,111500,8358074530,8050,8060,8060,8040,2600
20230801,111400,8337143970,8060,8030,8060,8030,1594
20230801,111300,8324329290,8030,8020,8030,8010,2485
20230801,111200,8304387300,8030,8020,8030,8010,1483
20230801,111100,8292488310,8010,8020,8030,8010,1582
20230801,111000,8279810980,8020,8010,8030,8010,566
20230801,110900,8275273450,8010,8010,8030,8000,3521
20230801,110800,8247073780,8010,8000,8010,8000,1566
20230801,110700,8234543890,8000,8000,8010,8000,3317
20230801,110600,8208005540,8000,8010,8010,8000,1925
20230801,110500,8192586350,8010,8010,8020,8010,1112
20230801,110400,8183679050,8020,8010,8020,8000,472
20230801,110300,8179898430,8000,8010,8010,8000,4498
20230801,110200,8143873330,8010,8030,8030,8010,1407
20230801,110100,8132600770,8030,8010,8030,8010,2158
20230801,110000,8115303910,8010,8010,8030,8000,3549
20230801,105900,8086877790,8010,8040,8040,8010,6885
20230801,105800,8031643870,8040,8050,8050,8040,1167
20230801,105700,8022258820,8050,8040,8050,8040,1699
20230801,105600,8008593670,8050,8060,8070,8040,1813
20230801,105500,7993992100,8070,8060,8070,8050,1362
20230801,105400,7983014490,8060,8060,8070,8060,3177
20230801,105300,7957407850,8050,8030,8050,8030,1529
20230801,105200,7945122540,8030,8040,8070,8030,4133
20230801,105100,7911891840,8050,8060,8060,8030,1750
20230801,105000,7897815500,8060,8070,8070,8040,2188
20230801,104900,7880220030,8060,8070,8090,8040,499
20230801,104800,7876199720,8050,8090,8090,8050,5524
20230801,104700,7831685530,8060,8060,8090,8060,491
20230801,104600,7827726390,8090,8070,8090,8060,1528
20230801,104500,7815408860,8060,8090,8090,8050,2375
20230801,104400,7796264590,8090,8080,8090,8060,2955
20230801,104300,7772413130,8100,8100,8100,8070,2378
20230801,104200,7753182720,8100,8100,8110,8090,1869
20230801,104100,7738050990,8100,8120,8120,8100,2720
20230801,104000,7716010680,8110,8100,8110,8100,781
20230801,103900,7709679110,8110,8130,8130,8110,2354
20230801,103800,7690576570,8130,8120,8130,8110,3409
20230801,103700,7662877960,8110,8120,8130,8110,3322
20230801,103600,7635908060,8120,8120,8130,8110,6752
20230801,103500,7581128480,8130,8120,8130,8110,674
20230801,103400,7575654690,8110,8130,8130,8110,3687
20230801,103300,7545703370,8130,8140,8140,8120,1691
20230801,103200,7531957240,8140,8150,8150,8130,2038
20230801,103100,7515364370,8150,8130,8150,8130,5338
20230801,103000,7471910500,8130,8110,8150,8110,6827
20230801,102900,7416372080,8110,8130,8130,8110,2508
20230801,102800,7396000460,8130,8130,8140,8120,4213
20230801,102700,7361755900,8120,8100,8120,8100,5880
20230801,102600,7314075550,8090,8070,8090,8060,7608
20230801,102500,7252654570,8060,8060,8070,8050,5371
20230801,102400,7209381020,8070,8070,8070,8060,1216
20230801,102300,7199579830,8070,8070,8080,8060,2343
20230801,102200,7180680210,8070,8070,8080,8070,1742
20230801,102100,7166622190,8070,8070,8080,8060,2515
20230801,102000,7146326680,8070,8080,8080,8070,1554
20230801,101900,7133785120,8080,8080,8090,8080,554
20230801,101800,7129307800,8090,8080,8090,8080,1299
20230801,101700,7118810470,8080,8090,8090,8070,2658
20230801,101600,7097337230,8080,8080,8080,8070,2110
20230801,101500,7080294560,8080,8060,8080,8060,1812
20230801,101400,7065665850,8060,8090,8100,8060,8404
20230801,101300,6997746280,8090,8090,8100,8090,649
20230801,101200,6992494960,8090,8110,8110,8090,3718
20230801,101100,6962384140,8100,8140,8140,8100,3338
20230801,101000,6935291770,8150,8160,8170,8140,4052
20230801,100900,6902268600,8160,8110,8170,8110,24332
20230801,100800,6704149610,8100,8120,8130,8100,6085
20230801,100700,6654756200,8120,8120,8130,8110,4776
20230801,100600,6615977630,8120,8070,8130,8070,15434
20230801,100500,6490860150,8070,8080,8080,8070,503
20230801,100400,6486800830,8080,8090,8090,8080,1788
20230801,100300,6472351780,8080,8100,8100,8080,506
20230801,100200,6468258260,8100,8090,8100,8080,1054
20230801,100100,6459731200,8090,8090,8100,8080,2027
20230801,100000,6443330090,8080,8080,8100,8080,4198
20230801,095900,6409387330,8090,8090,8100,8080,1784
20230801,095800,6394951890,8080,8060,8080,8050,7173
20230801,095700,6337118110,8070,8060,8070,8040,2606
20230801,095600,6316107800,8030,8040,8060,8020,4771
20230801,095500,6277770270,8040,8100,8100,8040,4823
20230801,095400,6238853760,8080,8110,8110,8080,6501
20230801,095300,6186234380,8110,8120,8130,8110,4774
20230801,095200,6147474490,8130,8110,8130,8100,11031
20230801,095100,6057947840,8100,8110,8120,8100,3700
20230801,095000,6027936690,8110,8090,8120,8090,10095
20230801,094900,5946033300,8100,8080,8100,8080,7262
20230801,094800,5887316260,8090,8100,8100,8090,4148
20230801,094700,5853744800,8100,8090,8100,8090,6794
20230801,094600,5798731960,8090,8090,8090,8080,4107
20230801,094500,5765531350,8090,8100,8100,8080,6083
20230801,094400,5716314690,8100,8080,8110,8080,11544
20230801,094300,5622879960,8080,8090,8100,8080,5990
20230801,094200,5574417990,8090,8060,8090,8060,3744
20230801,094100,5544174410,8060,8040,8070,8040,4614
20230801,094000,5507011710,8040,8040,8060,8020,4465
20230801,093900,5471131860,8040,8050,8060,8040,4861
20230801,093800,5432021050,8040,8070,8070,8040,7329
20230801,093700,5372958680,8070,8030,8070,8020,10278
20230801,093600,5290172520,8040,8000,8040,8000,5174
20230801,093500,5248689160,8020,7970,8020,7960,5955
20230801,093400,5201192810,7970,7990,8000,7970,1740
20230801,093300,5187302150,7990,7980,8000,7980,4452
20230801,093200,5151750400,8000,7970,8000,7970,2431
20230801,093100,5132344630,7970,7990,7990,7960,1437
20230801,093000,5120881360,7950,8010,8010,7950,10948
20230801,092900,5033550290,8010,8010,8030,7990,5861
20230801,092800,4986575300,8010,8000,8020,7980,11518
20230801,092700,4894372180,7990,7980,8000,7970,9615
20230801,092600,4817598960,7970,7960,7980,7960,4056
20230801,092500,4785272510,7960,7950,7980,7940,5507
20230801,092400,4741432360,7940,7930,7960,7920,9795
20230801,092300,4663615940,7930,7950,7950,7930,9539
20230801,092200,4587875350,7940,7950,7960,7940,4984
20230801,092100,4548246760,7930,7940,7960,7910,8813
20230801,092000,4478307780,7930,7920,7960,7910,12935
20230801,091900,4375642000,7920,7930,7940,7910,6138
20230801,091800,4326991370,7930,7950,7950,7930,7386
20230801,091700,4268350540,7950,7930,7950,7920,8580
20230801,091600,4200228110,7920,7900,7930,7860,16696
20230801,091500,4068574130,7900,7950,7950,7890,18238
20230801,091400,3924422160,7930,7960,7960,7930,7989
20230801,091300,3860941570,7930,7940,7960,7910,14944
20230801,091200,3742283190,7940,7900,7950,7870,16201
20230801,091100,3614236170,7870,7890,7900,7860,20705
20230801,091000,3451147910,7890,7920,7930,7880,18805
20230801,090900,3302627430,7910,7860,7950,7840,19665
20230801,090800,3147259690,7830,7810,7870,7770,52137
20230801,090700,2740256080,7840,7910,7920,7800,45280
20230801,090600,2384199900,7900,7970,7970,7890,56611
20230801,090500,1936115440,7960,8060,8060,7960,54743
20230801,090400,1497244210,8060,8060,8090,8050,26036
20230801,090300,1287496550,8060,8100,8110,8030,29128
20230801,090200,1052608640,8100,8160,8170,8100,42023
20230801,090100,711101550,8160,8150,8170,8140,16731
20230801,090000,574591470,8150,8200,8200,8140,63282