KissMeData/250060/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,202700,77804925750,2835,2835,2835,2835,219692
20230801,202600,77804925750,2835,2835,2835,2835,0
20230801,202500,77804925750,2835,2835,2835,2835,0
20230801,202400,77804925750,2835,2835,2835,2835,0
20230801,202300,77804925750,2835,2835,2835,2835,0
20230801,202200,77804925750,2835,2835,2835,2835,0
20230801,202100,77804925750,2835,2835,2835,2835,0
20230801,202000,77804925750,2835,2835,2835,2835,0
20230801,201900,77804925750,2835,2835,2835,2835,0
20230801,201800,77804925750,2835,2835,2835,2835,0
20230801,201700,77804925750,2835,2835,2835,2835,0
20230801,201600,77804925750,2835,2835,2835,2835,0
20230801,201500,77804925750,2835,2835,2835,2835,0
20230801,201400,77804925750,2835,2835,2835,2835,0
20230801,201300,77804925750,2835,2835,2835,2835,0
20230801,201200,77804925750,2835,2835,2835,2835,0
20230801,201100,77804925750,2835,2835,2835,2835,0
20230801,201000,77804925750,2835,2835,2835,2835,0
20230801,200900,77804925750,2835,2835,2835,2835,0
20230801,200800,77804925750,2835,2835,2835,2835,0
20230801,200700,77804925750,2835,2835,2835,2835,0
20230801,200600,77804925750,2835,2835,2835,2835,0
20230801,200500,77804925750,2835,2835,2835,2835,0
20230801,200400,77804925750,2835,2835,2835,2835,0
20230801,200300,77804925750,2835,2835,2835,2835,0
20230801,200200,77804925750,2835,2835,2835,2835,0
20230801,200100,77804925750,2835,2835,2835,2835,0
20230801,200000,77804925750,2835,2835,2835,2835,0
20230801,195900,77804925750,2835,2835,2835,2835,0
20230801,195800,77804925750,2835,2835,2835,2835,0
20230801,195700,77804925750,2835,2835,2835,2835,219692
20230801,195600,77804925750,2835,2835,2835,2835,0
20230801,195500,77804925750,2835,2835,2835,2835,0
20230801,195400,77804925750,2835,2835,2835,2835,0
20230801,195300,77804925750,2835,2835,2835,2835,0
20230801,195200,77804925750,2835,2835,2835,2835,0
20230801,195100,77804925750,2835,2835,2835,2835,0
20230801,195000,77804925750,2835,2835,2835,2835,0
20230801,194900,77804925750,2835,2835,2835,2835,0
20230801,194800,77804925750,2835,2835,2835,2835,0
20230801,194700,77804925750,2835,2835,2835,2835,0
20230801,194600,77804925750,2835,2835,2835,2835,0
20230801,194500,77804925750,2835,2835,2835,2835,0
20230801,194400,77804925750,2835,2835,2835,2835,0
20230801,194300,77804925750,2835,2835,2835,2835,0
20230801,194200,77804925750,2835,2835,2835,2835,0
20230801,194100,77804925750,2835,2835,2835,2835,0
20230801,194000,77804925750,2835,2835,2835,2835,0
20230801,193900,77804925750,2835,2835,2835,2835,0
20230801,193800,77804925750,2835,2835,2835,2835,0
20230801,193700,77804925750,2835,2835,2835,2835,0
20230801,193600,77804925750,2835,2835,2835,2835,0
20230801,193500,77804925750,2835,2835,2835,2835,0
20230801,193400,77804925750,2835,2835,2835,2835,0
20230801,193300,77804925750,2835,2835,2835,2835,0
20230801,193200,77804925750,2835,2835,2835,2835,0
20230801,193100,77804925750,2835,2835,2835,2835,0
20230801,193000,77804925750,2835,2835,2835,2835,0
20230801,192900,77804925750,2835,2835,2835,2835,0
20230801,192800,77804925750,2835,2835,2835,2835,0
20230801,192700,77804925750,2835,2835,2835,2835,219692
20230801,192600,77804925750,2835,2835,2835,2835,0
20230801,192500,77804925750,2835,2835,2835,2835,0
20230801,192400,77804925750,2835,2835,2835,2835,0
20230801,192300,77804925750,2835,2835,2835,2835,0
20230801,192200,77804925750,2835,2835,2835,2835,0
20230801,192100,77804925750,2835,2835,2835,2835,0
20230801,192000,77804925750,2835,2835,2835,2835,0
20230801,191900,77804925750,2835,2835,2835,2835,0
20230801,191800,77804925750,2835,2835,2835,2835,0
20230801,191700,77804925750,2835,2835,2835,2835,0
20230801,191600,77804925750,2835,2835,2835,2835,0
20230801,191500,77804925750,2835,2835,2835,2835,0
20230801,191400,77804925750,2835,2835,2835,2835,0
20230801,191300,77804925750,2835,2835,2835,2835,0
20230801,191200,77804925750,2835,2835,2835,2835,0
20230801,191100,77804925750,2835,2835,2835,2835,0
20230801,191000,77804925750,2835,2835,2835,2835,0
20230801,190900,77804925750,2835,2835,2835,2835,0
20230801,190800,77804925750,2835,2835,2835,2835,0
20230801,190700,77804925750,2835,2835,2835,2835,0
20230801,190600,77804925750,2835,2835,2835,2835,0
20230801,190500,77804925750,2835,2835,2835,2835,0
20230801,190400,77804925750,2835,2835,2835,2835,0
20230801,190300,77804925750,2835,2835,2835,2835,0
20230801,190200,77804925750,2835,2835,2835,2835,0
20230801,190100,77804925750,2835,2835,2835,2835,0
20230801,190000,77804925750,2835,2835,2835,2835,0
20230801,185900,77804925750,2835,2835,2835,2835,0
20230801,185800,77804925750,2835,2835,2835,2835,0
20230801,185700,77804925750,2835,2835,2835,2835,219692
20230801,185600,77804925750,2835,2835,2835,2835,0
20230801,185500,77804925750,2835,2835,2835,2835,0
20230801,185400,77804925750,2835,2835,2835,2835,0
20230801,185300,77804925750,2835,2835,2835,2835,0
20230801,185200,77804925750,2835,2835,2835,2835,0
20230801,185100,77804925750,2835,2835,2835,2835,0
20230801,185000,77804925750,2835,2835,2835,2835,0
20230801,184900,77804925750,2835,2835,2835,2835,0
20230801,184800,77804925750,2835,2835,2835,2835,0
20230801,184700,77804925750,2835,2835,2835,2835,0
20230801,184600,77804925750,2835,2835,2835,2835,0
20230801,184500,77804925750,2835,2835,2835,2835,0
20230801,184400,77804925750,2835,2835,2835,2835,0
20230801,184300,77804925750,2835,2835,2835,2835,0
20230801,184200,77804925750,2835,2835,2835,2835,0
20230801,184100,77804925750,2835,2835,2835,2835,0
20230801,184000,77804925750,2835,2835,2835,2835,0
20230801,183900,77804925750,2835,2835,2835,2835,0
20230801,183800,77804925750,2835,2835,2835,2835,0
20230801,183700,77804925750,2835,2835,2835,2835,0
20230801,183600,77804925750,2835,2835,2835,2835,0
20230801,183500,77804925750,2835,2835,2835,2835,0
20230801,183400,77804925750,2835,2835,2835,2835,0
20230801,183300,77804925750,2835,2835,2835,2835,0
20230801,183200,77804925750,2835,2835,2835,2835,0
20230801,183100,77804925750,2835,2835,2835,2835,0
20230801,183000,77804925750,2835,2835,2835,2835,0
20230801,182900,77804925750,2835,2835,2835,2835,0
20230801,182800,77804925750,2835,2835,2835,2835,0
20230801,182700,77804925750,2835,2835,2835,2835,219692
20230801,182600,77804925750,2835,2835,2835,2835,0
20230801,182500,77804925750,2835,2835,2835,2835,0
20230801,182400,77804925750,2835,2835,2835,2835,0
20230801,182300,77804925750,2835,2835,2835,2835,0
20230801,182200,77804925750,2835,2835,2835,2835,0
20230801,182100,77804925750,2835,2835,2835,2835,0
20230801,182000,77804925750,2835,2835,2835,2835,0
20230801,181900,77804925750,2835,2835,2835,2835,0
20230801,181800,77804925750,2835,2835,2835,2835,0
20230801,181700,77804925750,2835,2835,2835,2835,0
20230801,181600,77804925750,2835,2835,2835,2835,0
20230801,181500,77804925750,2835,2835,2835,2835,0
20230801,181400,77804925750,2835,2835,2835,2835,0
20230801,181300,77804925750,2835,2835,2835,2835,0
20230801,181200,77804925750,2835,2835,2835,2835,0
20230801,181100,77804925750,2835,2835,2835,2835,0
20230801,181000,77804925750,2835,2835,2835,2835,0
20230801,180900,77804925750,2835,2835,2835,2835,0
20230801,180800,77804925750,2835,2835,2835,2835,0
20230801,180700,77804925750,2835,2835,2835,2835,0
20230801,180600,77804925750,2835,2835,2835,2835,0
20230801,180500,77804925750,2835,2835,2835,2835,0
20230801,180400,77804925750,2835,2835,2835,2835,0
20230801,180300,77804925750,2835,2835,2835,2835,0
20230801,180200,77804925750,2835,2835,2835,2835,0
20230801,180100,77804925750,2835,2835,2835,2835,0
20230801,180000,77804925750,2835,2835,2835,2835,0
20230801,175900,77804925750,2835,2835,2835,2835,0
20230801,175800,77804925750,2835,2835,2835,2835,0
20230801,175700,77804925750,2835,2835,2835,2835,219692
20230801,175600,77804925750,2835,2835,2835,2835,0
20230801,175500,77804925750,2835,2835,2835,2835,0
20230801,175400,77804925750,2835,2835,2835,2835,0
20230801,175300,77804925750,2835,2835,2835,2835,0
20230801,175200,77804925750,2835,2835,2835,2835,0
20230801,175100,77804925750,2835,2835,2835,2835,0
20230801,175000,77804925750,2835,2835,2835,2835,0
20230801,174900,77804925750,2835,2835,2835,2835,0
20230801,174800,77804925750,2835,2835,2835,2835,0
20230801,174700,77804925750,2835,2835,2835,2835,0
20230801,174600,77804925750,2835,2835,2835,2835,0
20230801,174500,77804925750,2835,2835,2835,2835,0
20230801,174400,77804925750,2835,2835,2835,2835,0
20230801,174300,77804925750,2835,2835,2835,2835,0
20230801,174200,77804925750,2835,2835,2835,2835,0
20230801,174100,77804925750,2835,2835,2835,2835,0
20230801,174000,77804925750,2835,2835,2835,2835,0
20230801,173900,77804925750,2835,2835,2835,2835,0
20230801,173800,77804925750,2835,2835,2835,2835,0
20230801,173700,77804925750,2835,2835,2835,2835,0
20230801,173600,77804925750,2835,2835,2835,2835,0
20230801,173500,77804925750,2835,2835,2835,2835,0
20230801,173400,77804925750,2835,2835,2835,2835,0
20230801,173300,77804925750,2835,2835,2835,2835,0
20230801,173200,77804925750,2835,2835,2835,2835,0
20230801,173100,77804925750,2835,2835,2835,2835,0
20230801,173000,77804925750,2835,2835,2835,2835,0
20230801,172900,77804925750,2835,2835,2835,2835,0
20230801,172800,77804925750,2835,2835,2835,2835,0
20230801,172700,77804925750,2835,2835,2835,2835,219692
20230801,172600,77804925750,2835,2835,2835,2835,0
20230801,172500,77804925750,2835,2835,2835,2835,0
20230801,172400,77804925750,2835,2835,2835,2835,0
20230801,172300,77804925750,2835,2835,2835,2835,0
20230801,172200,77804925750,2835,2835,2835,2835,0
20230801,172100,77804925750,2835,2835,2835,2835,0
20230801,172000,77804925750,2835,2835,2835,2835,0
20230801,171900,77804925750,2835,2835,2835,2835,0
20230801,171800,77804925750,2835,2835,2835,2835,0
20230801,171700,77804925750,2835,2835,2835,2835,0
20230801,171600,77804925750,2835,2835,2835,2835,0
20230801,171500,77804925750,2835,2835,2835,2835,0
20230801,171400,77804925750,2835,2835,2835,2835,0
20230801,171300,77804925750,2835,2835,2835,2835,0
20230801,171200,77804925750,2835,2835,2835,2835,0
20230801,171100,77804925750,2835,2835,2835,2835,0
20230801,171000,77804925750,2835,2835,2835,2835,0
20230801,170900,77804925750,2835,2835,2835,2835,0
20230801,170800,77804925750,2835,2835,2835,2835,0
20230801,170700,77804925750,2835,2835,2835,2835,0
20230801,170600,77804925750,2835,2835,2835,2835,0
20230801,170500,77804925750,2835,2835,2835,2835,0
20230801,170400,77804925750,2835,2835,2835,2835,0
20230801,170300,77804925750,2835,2835,2835,2835,0
20230801,170200,77804925750,2835,2835,2835,2835,0
20230801,170100,77804925750,2835,2835,2835,2835,0
20230801,170000,77804925750,2835,2835,2835,2835,0
20230801,165900,77804925750,2835,2835,2835,2835,0
20230801,165800,77804925750,2835,2835,2835,2835,0
20230801,165700,77804925750,2835,2835,2835,2835,219692
20230801,165600,77804925750,2835,2835,2835,2835,0
20230801,165500,77804925750,2835,2835,2835,2835,0
20230801,165400,77804925750,2835,2835,2835,2835,0
20230801,165300,77804925750,2835,2835,2835,2835,0
20230801,165200,77804925750,2835,2835,2835,2835,0
20230801,165100,77804925750,2835,2835,2835,2835,0
20230801,165000,77804925750,2835,2835,2835,2835,0
20230801,164900,77804925750,2835,2835,2835,2835,0
20230801,164800,77804925750,2835,2835,2835,2835,0
20230801,164700,77804925750,2835,2835,2835,2835,0
20230801,164600,77804925750,2835,2835,2835,2835,0
20230801,164500,77804925750,2835,2835,2835,2835,0
20230801,164400,77804925750,2835,2835,2835,2835,0
20230801,164300,77804925750,2835,2835,2835,2835,0
20230801,164200,77804925750,2835,2835,2835,2835,0
20230801,164100,77804925750,2835,2835,2835,2835,0
20230801,164000,77804925750,2835,2835,2835,2835,0
20230801,163900,77804925750,2835,2835,2835,2835,0
20230801,163800,77804925750,2835,2835,2835,2835,0
20230801,163700,77804925750,2835,2835,2835,2835,0
20230801,163600,77804925750,2835,2835,2835,2835,0
20230801,163500,77804925750,2835,2835,2835,2835,0
20230801,163400,77804925750,2835,2835,2835,2835,0
20230801,163300,77804925750,2835,2835,2835,2835,0
20230801,163200,77804925750,2835,2835,2835,2835,0
20230801,163100,77804925750,2835,2835,2835,2835,0
20230801,163000,77804925750,2835,2835,2835,2835,0
20230801,162900,77804925750,2835,2835,2835,2835,0
20230801,162800,77804925750,2835,2835,2835,2835,0
20230801,162700,77804925750,2835,2835,2835,2835,219692
20230801,162600,77804925750,2835,2835,2835,2835,0
20230801,162500,77804925750,2835,2835,2835,2835,0
20230801,162400,77804925750,2835,2835,2835,2835,0
20230801,162300,77804925750,2835,2835,2835,2835,0
20230801,162200,77804925750,2835,2835,2835,2835,0
20230801,162100,77804925750,2835,2835,2835,2835,0
20230801,162000,77804925750,2835,2835,2835,2835,0
20230801,161900,77804925750,2835,2835,2835,2835,0
20230801,161800,77804925750,2835,2835,2835,2835,0
20230801,161700,77804925750,2835,2835,2835,2835,0
20230801,161600,77804925750,2835,2835,2835,2835,0
20230801,161500,77804925750,2835,2835,2835,2835,0
20230801,161400,77804925750,2835,2835,2835,2835,0
20230801,161300,77804925750,2835,2835,2835,2835,0
20230801,161200,77804925750,2835,2835,2835,2835,0
20230801,161100,77804925750,2835,2835,2835,2835,0
20230801,161000,77804925750,2835,2835,2835,2835,0
20230801,160900,77804925750,2835,2835,2835,2835,0
20230801,160800,77804925750,2835,2835,2835,2835,0
20230801,160700,77804925750,2835,2835,2835,2835,0
20230801,160600,77804925750,2835,2835,2835,2835,0
20230801,160500,77804925750,2835,2835,2835,2835,0
20230801,160400,77804925750,2835,2835,2835,2835,0
20230801,160300,77804925750,2835,2835,2835,2835,0
20230801,160200,77804925750,2835,2835,2835,2835,0
20230801,160100,77804925750,2835,2835,2835,2835,0
20230801,160000,77804925750,2835,2835,2835,2835,0
20230801,155900,77804925750,2835,2835,2835,2835,0
20230801,155800,77804925750,2835,2835,2835,2835,0
20230801,155700,77804925750,2835,2835,2835,2835,219692
20230801,155600,77804925750,2835,2835,2835,2835,0
20230801,155500,77804925750,2835,2835,2835,2835,0
20230801,155400,77804925750,2835,2835,2835,2835,0
20230801,155300,77804925750,2835,2835,2835,2835,0
20230801,155200,77804925750,2835,2835,2835,2835,0
20230801,155100,77804925750,2835,2835,2835,2835,0
20230801,155000,77804925750,2835,2835,2835,2835,0
20230801,154900,77804925750,2835,2835,2835,2835,0
20230801,154800,77804925750,2835,2835,2835,2835,0
20230801,154700,77804925750,2835,2835,2835,2835,0
20230801,154600,77804925750,2835,2835,2835,2835,0
20230801,154500,77804925750,2835,2835,2835,2835,0
20230801,154400,77804925750,2835,2835,2835,2835,0
20230801,154300,77804925750,2835,2835,2835,2835,0
20230801,154200,77804925750,2835,2835,2835,2835,0
20230801,154100,77804925750,2835,2835,2835,2835,0
20230801,154000,77804925750,2835,2835,2835,2835,0
20230801,153900,77804925750,2835,2835,2835,2835,0
20230801,153800,77804925750,2835,2835,2835,2835,0
20230801,153700,77804925750,2835,2835,2835,2835,0
20230801,153600,77804925750,2835,2835,2835,2835,0
20230801,153500,77804925750,2835,2835,2835,2835,0
20230801,153400,77804925750,2835,2835,2835,2835,0
20230801,153300,77804925750,2835,2835,2835,2835,0
20230801,153200,77804925750,2835,2835,2835,2835,0
20230801,153100,77804925750,2835,2835,2835,2835,0
20230801,153000,77804925750,2835,2835,2835,2835,219692
20230801,152900,77182098930,2820,2820,2820,2820,0
20230801,152800,77182098930,2820,2820,2820,2820,0
20230801,152700,77182098930,2820,2820,2820,2820,0
20230801,152600,77182098930,2820,2820,2820,2820,0
20230801,152500,77182098930,2820,2820,2820,2820,0
20230801,152400,77182098930,2820,2820,2820,2820,0
20230801,152300,77182098930,2820,2820,2820,2820,0
20230801,152200,77182098930,2820,2820,2820,2820,0
20230801,152100,77182098930,2820,2820,2820,2820,0
20230801,152000,77182098930,2820,2820,2820,2820,0
20230801,151900,77182098930,2820,2810,2835,2805,119702
20230801,151800,76843798565,2810,2840,2845,2805,114195
20230801,151700,76521673030,2840,2845,2850,2835,53901
20230801,151600,76368416675,2845,2850,2855,2835,54317
20230801,151500,76214019850,2850,2850,2875,2850,125979
20230801,151400,75853666850,2855,2845,2860,2810,177697
20230801,151300,75349977705,2840,2875,2875,2840,112068
20230801,151200,75030064435,2870,2885,2890,2870,138644
20230801,151100,74630462630,2880,2870,2895,2865,164737
20230801,151000,74155754220,2865,2890,2895,2850,219642
20230801,150900,73524999780,2885,2885,2915,2865,354031
20230801,150800,72503324935,2885,2860,2890,2850,300957
20230801,150700,71638069935,2860,2820,2860,2815,146256
20230801,150600,71222033375,2820,2810,2820,2780,100108
20230801,150500,70942142885,2810,2810,2815,2805,52240
20230801,150400,70795388995,2810,2775,2820,2770,103005
20230801,150300,70506546290,2775,2835,2840,2745,195227
20230801,150200,69961662830,2835,2860,2860,2815,117174
20230801,150100,69629095055,2860,2855,2860,2840,79501
20230801,150000,69402649905,2855,2820,2870,2820,189765
20230801,145900,68861841770,2825,2845,2855,2815,186332
20230801,145800,68333452930,2845,2855,2890,2845,400823
20230801,145700,67185663680,2855,2845,2855,2840,116948
20230801,145600,66852929990,2880,2880,2880,2880,0
20230801,145500,66852929990,2880,2880,2880,2855,332885
20230801,145400,65898417810,2880,2795,2880,2790,610374
20230801,145300,64162947635,2790,2760,2790,2755,104005
20230801,145200,63874516390,2760,2770,2770,2755,13241
20230801,145100,63837921740,2770,2770,2770,2750,31380
20230801,145000,63751271450,2770,2765,2770,2760,26238
20230801,144900,63678707800,2765,2755,2775,2755,55585
20230801,144800,63524957020,2755,2730,2760,2730,60347
20230801,144700,63358991275,2735,2735,2740,2730,14435
20230801,144600,63319472560,2740,2740,2745,2735,11697
20230801,144500,63287435915,2740,2720,2745,2720,32729
20230801,144400,63197964740,2720,2710,2725,2700,12050
20230801,144300,63165306740,2710,2725,2725,2705,32178
20230801,144200,63078044995,2725,2725,2730,2720,12424
20230801,144100,63044204610,2725,2730,2730,2720,15403
20230801,144000,63002244720,2730,2735,2735,2725,9697
20230801,143900,62975795185,2725,2740,2745,2725,33406
20230801,143800,62884384865,2735,2710,2745,2710,39552
20230801,143700,62776350725,2710,2720,2720,2710,17144
20230801,143600,62729791805,2720,2710,2720,2705,25325
20230801,143500,62661103320,2710,2720,2725,2705,19640
20230801,143400,62607831910,2720,2710,2720,2705,18639
20230801,143300,62557320720,2710,2700,2710,2690,33187
20230801,143200,62467743780,2690,2705,2710,2690,59409
20230801,143100,62307519520,2705,2720,2720,2705,40984
20230801,143000,62196432915,2720,2730,2735,2715,24700
20230801,142900,62129175885,2730,2740,2740,2725,25204
20230801,142800,62060399430,2735,2735,2740,2725,16903
20230801,142700,62014242530,2730,2740,2740,2730,23816
20230801,142600,61949119990,2740,2745,2750,2740,14597
20230801,142500,61909075765,2745,2760,2765,2745,38029
20230801,142400,61804404670,2760,2780,2780,2750,69920
20230801,142300,61610939485,2780,2755,2790,2750,108927
20230801,142200,61308442915,2755,2745,2760,2740,44298
20230801,142100,61186603350,2750,2745,2760,2745,60476
20230801,142000,61020171830,2745,2730,2745,2720,33295
20230801,141900,60929198245,2725,2730,2735,2720,25167
20230801,141800,60860524870,2725,2715,2730,2710,7833
20230801,141700,60839227800,2710,2710,2720,2710,16271
20230801,141600,60795108405,2715,2720,2725,2710,23601
20230801,141500,60730993225,2725,2710,2725,2705,27450
20230801,141400,60656551720,2715,2715,2725,2705,38428
20230801,141300,60552341680,2725,2735,2745,2710,54450
20230801,141200,60403665850,2740,2735,2745,2735,34691
20230801,141100,60308613280,2740,2730,2740,2725,25007
20230801,141000,60240254885,2735,2740,2745,2730,20697
20230801,140900,60183566990,2735,2730,2750,2730,22801
20230801,140800,60121045950,2740,2730,2770,2725,53192
20230801,140700,59975003295,2730,2710,2730,2710,21535
20230801,140600,59916438370,2710,2725,2730,2710,23530
20230801,140500,59852442450,2730,2715,2740,2710,30681
20230801,140400,59768734440,2705,2715,2720,2700,49008
20230801,140300,59636084970,2715,2725,2730,2705,81498
20230801,140200,59414919080,2725,2740,2755,2725,73131
20230801,140100,59214595380,2730,2755,2755,2720,98714
20230801,140000,58944261120,2755,2755,2765,2750,74462
20230801,135900,58739019180,2755,2770,2775,2750,75694
20230801,135800,58529999745,2770,2790,2795,2770,68329
20230801,135700,58339600425,2785,2785,2800,2780,54298
20230801,135600,58188033680,2785,2770,2795,2760,91061
20230801,135500,57935368205,2765,2780,2790,2765,95844
20230801,135400,57669484390,2785,2815,2820,2770,157703
20230801,135300,57228513330,2805,2785,2830,2785,295650
20230801,135200,56399092290,2785,2780,2795,2750,199459
20230801,135100,55845145240,2780,2775,2790,2765,198547
20230801,135000,55293651200,2775,2755,2775,2750,138222
20230801,134900,54911444310,2750,2735,2765,2735,64682
20230801,134800,54733523220,2740,2725,2750,2725,63237
20230801,134700,54560680135,2725,2750,2760,2720,81440
20230801,134600,54337712260,2750,2725,2775,2725,238562
20230801,134500,53680776495,2730,2735,2735,2710,35567
20230801,134400,53583803155,2730,2725,2740,2720,83440
20230801,134300,53355588395,2725,2715,2725,2710,34935
20230801,134200,53260647185,2715,2720,2720,2705,31928
20230801,134100,53174070465,2720,2720,2725,2710,49265
20230801,134000,53040233825,2710,2715,2740,2710,114200
20230801,133900,52728762975,2720,2695,2720,2685,24889
20230801,133800,52661542970,2695,2700,2710,2695,56638
20230801,133700,52508263205,2705,2680,2705,2675,14190
20230801,133600,52470067205,2680,2685,2690,2670,32157
20230801,133500,52383977315,2685,2710,2715,2685,32673
20230801,133400,52295581540,2710,2680,2715,2680,18504
20230801,133300,52245646210,2680,2710,2710,2675,53931
20230801,133200,52100756265,2710,2720,2725,2690,24878
20230801,133100,52033553280,2725,2705,2730,2700,44399
20230801,133000,51912788350,2705,2695,2715,2695,24179
20230801,132900,51847383670,2700,2695,2740,2690,69917
20230801,132800,51657647065,2695,2680,2700,2670,58235
20230801,132700,51501485490,2685,2705,2705,2675,104224
20230801,132600,51221057780,2710,2710,2720,2700,54736
20230801,132500,51072807120,2710,2730,2740,2710,59478
20230801,132400,50910400735,2730,2730,2745,2725,80666
20230801,132300,50689711505,2725,2715,2760,2715,161614
20230801,132200,50246929610,2715,2700,2720,2660,215217
20230801,132100,49667727680,2700,2750,2750,2700,149125
20230801,132000,49262280655,2750,2740,2760,2735,164701
20230801,131900,48809074870,2740,2725,2750,2715,139332
20230801,131800,48428113510,2725,2745,2750,2715,84679
20230801,131700,48197152035,2745,2715,2755,2715,123667
20230801,131600,47858245135,2715,2735,2740,2715,136503
20230801,131500,47485865890,2730,2730,2770,2730,359235
20230801,131400,46498492040,2730,2670,2750,2665,327410
20230801,131300,45608513380,2665,2685,2685,2655,99004
20230801,131200,45344455415,2685,2655,2690,2655,155309
20230801,131100,44928611715,2655,2650,2660,2640,74490
20230801,131000,44731049975,2645,2640,2650,2625,38373
20230801,130900,44629818860,2640,2615,2640,2615,32989
20230801,130800,44543071435,2620,2635,2640,2615,42811
20230801,130700,44430694055,2635,2630,2640,2625,31383
20230801,130600,44348199070,2635,2620,2645,2615,43126
20230801,130500,44234748830,2615,2640,2650,2610,61646
20230801,130400,44072401790,2640,2625,2655,2610,114624
20230801,130300,43769940410,2630,2610,2635,2600,73523
20230801,130200,43577274755,2610,2615,2620,2605,26920
20230801,130100,43506954975,2615,2620,2635,2610,72212
20230801,130000,43317136885,2620,2610,2620,2590,53332
20230801,125900,43178412550,2615,2630,2645,2595,120661
20230801,125800,42861510245,2635,2635,2655,2625,178627
20230801,125700,42390163930,2630,2625,2640,2615,170985
20230801,125600,41940379580,2625,2585,2625,2570,76057
20230801,125500,41742622180,2585,2615,2620,2585,77568
20230801,125400,41540829180,2615,2610,2630,2590,154722
20230801,125300,41136945150,2610,2605,2620,2600,180723
20230801,125200,40665078030,2605,2565,2605,2565,155865
20230801,125100,40261223880,2565,2550,2565,2545,16292
20230801,125000,40219600925,2545,2560,2560,2545,21541
20230801,124900,40164680760,2560,2560,2565,2560,6336
20230801,124800,40148459390,2565,2560,2565,2555,5093
20230801,124700,40135437155,2560,2555,2560,2545,18616
20230801,124600,40087920725,2560,2565,2570,2560,12282
20230801,124500,40056464840,2565,2565,2565,2560,1705
20230801,124400,40052094540,2565,2560,2570,2560,6693
20230801,124300,40034934140,2565,2560,2570,2560,4094
20230801,124200,40024436740,2560,2570,2570,2560,5277
20230801,124100,40010902605,2570,2570,2575,2565,19203
20230801,124000,39961508735,2565,2560,2570,2560,4688
20230801,123900,39949486625,2560,2565,2565,2555,5880
20230801,123800,39934431560,2560,2565,2570,2560,22849
20230801,123700,39875906690,2565,2565,2570,2560,4288
20230801,123600,39864907915,2565,2555,2570,2555,10487
20230801,123500,39838041435,2555,2560,2560,2555,4787
20230801,123400,39825810330,2555,2560,2560,2550,10394
20230801,123300,39799220210,2555,2550,2555,2545,9644
20230801,123200,39774624070,2550,2555,2560,2550,6499
20230801,123100,39758007500,2555,2560,2570,2540,13150
20230801,123000,39724391050,2560,2530,2575,2530,55068
20230801,122900,39583610015,2530,2545,2555,2495,189490
20230801,122800,39107155725,2545,2540,2550,2535,24779
20230801,122700,39044264710,2540,2550,2550,2540,17213
20230801,122600,39000434860,2550,2555,2560,2550,12083
20230801,122500,38969593505,2555,2560,2565,2555,8948
20230801,122400,38946701200,2560,2560,2575,2560,12426
20230801,122300,38914837365,2560,2555,2565,2550,14274
20230801,122200,38878320060,2555,2540,2565,2540,30476
20230801,122100,38800502835,2540,2555,2560,2535,83683
20230801,122000,38587521900,2555,2555,2560,2555,31847
20230801,121900,38506124250,2560,2575,2580,2550,92119
20230801,121800,38270582255,2580,2585,2585,2570,20187
20230801,121700,38218605275,2585,2590,2595,2580,11939
20230801,121600,38187733985,2585,2575,2595,2575,9455
20230801,121500,38163315140,2580,2585,2585,2575,15747
20230801,121400,38122740190,2585,2600,2600,2580,32714
20230801,121300,38038264800,2585,2600,2610,2580,53945
20230801,121200,37898119225,2605,2595,2605,2590,19108
20230801,121100,37848482315,2590,2585,2595,2575,18391
20230801,121000,37800877720,2590,2595,2595,2575,45697
20230801,120900,37682905150,2590,2595,2605,2590,20656
20230801,120800,37629272980,2600,2575,2600,2575,36250
20230801,120700,37535329690,2575,2590,2590,2570,39595
20230801,120600,37433264300,2585,2590,2595,2580,16289
20230801,120500,37391105050,2580,2585,2595,2575,41006
20230801,120400,37285231480,2590,2580,2600,2580,51564
20230801,120300,37151562740,2580,2575,2595,2575,55954
20230801,120200,37006912100,2575,2580,2585,2555,164809
20230801,120100,36583610805,2575,2570,2605,2560,164272
20230801,120000,36160179380,2575,2630,2630,2560,239508
20230801,115900,35539269015,2620,2620,2630,2615,53542
20230801,115800,35398906870,2620,2620,2620,2620,0
20230801,115700,35398906870,2620,2640,2640,2620,138736
20230801,115600,35035102785,2635,2640,2640,2635,6182
20230801,115500,35018809935,2635,2640,2640,2635,2781
20230801,115400,35011479125,2640,2645,2645,2635,3225
20230801,115300,35002979775,2635,2645,2645,2635,8885
20230801,115200,34979526480,2645,2650,2650,2635,13538
20230801,115100,34943781785,2650,2640,2650,2640,7577
20230801,115000,34923768925,2640,2645,2645,2640,7259
20230801,114900,34904600215,2640,2645,2650,2640,6277
20230801,114800,34887998955,2645,2645,2650,2635,9489
20230801,114700,34862957820,2640,2650,2660,2640,18944
20230801,114600,34812848130,2655,2645,2655,2645,15830
20230801,114500,34770897790,2645,2670,2675,2645,29663
20230801,114400,34692189920,2665,2680,2690,2660,35336
20230801,114300,34597622200,2685,2665,2685,2665,7591
20230801,114200,34577305590,2665,2665,2675,2665,7529
20230801,114100,34557207465,2665,2660,2670,2660,3547
20230801,114000,34547762860,2660,2670,2670,2655,5799
20230801,113900,34532326475,2665,2660,2675,2655,8167
20230801,113800,34510533575,2655,2665,2670,2655,11469
20230801,113700,34480000480,2670,2660,2670,2660,10193
20230801,113600,34452829015,2665,2675,2680,2660,17405
20230801,113500,34406347010,2670,2660,2675,2660,22168
20230801,113400,34347207825,2665,2655,2665,2655,13500
20230801,113300,34311286650,2660,2650,2660,2650,7729
20230801,113200,34290787805,2650,2650,2655,2650,5344
20230801,113100,34276613995,2655,2640,2655,2635,39802
20230801,113000,34171470150,2640,2650,2655,2640,12980
20230801,112900,34137128865,2645,2645,2650,2640,11868
20230801,112800,34105768785,2645,2645,2655,2640,13749
20230801,112700,34069353385,2645,2655,2655,2640,24061
20230801,112600,34005649130,2650,2670,2670,2650,13316
20230801,112500,33970285685,2670,2650,2670,2650,27056
20230801,112400,33898388590,2650,2670,2670,2650,17194
20230801,112300,33852701890,2660,2665,2675,2655,18330
20230801,112200,33803913795,2665,2670,2675,2660,26945
20230801,112100,33732123005,2670,2680,2680,2670,8798
20230801,112000,33708595815,2680,2675,2680,2670,6322
20230801,111900,33691686830,2675,2685,2690,2670,9610
20230801,111800,33665892750,2680,2685,2690,2675,35694
20230801,111700,33570094035,2685,2680,2695,2675,42190
20230801,111600,33456857835,2680,2660,2680,2650,40012
20230801,111500,33350435815,2665,2670,2675,2660,11532
20230801,111400,33319708160,2670,2665,2675,2665,16664
20230801,111300,33275226720,2665,2675,2680,2665,22303
20230801,111200,33215657185,2675,2655,2675,2655,50058
20230801,111100,33082242935,2655,2670,2675,2650,105302
20230801,111000,32802382440,2670,2680,2685,2670,40538
20230801,110900,32693865800,2685,2685,2690,2675,51400
20230801,110800,32556145540,2690,2720,2720,2680,157813
20230801,110700,32130410640,2715,2740,2740,2715,8343
20230801,110600,32107684770,2740,2735,2745,2710,22104
20230801,110500,32047517945,2735,2745,2745,2730,6439
20230801,110400,32029874915,2745,2740,2750,2740,15997
20230801,110300,31985952035,2740,2720,2745,2715,31831
20230801,110200,31898865565,2720,2720,2725,2715,7604
20230801,110100,31878183440,2720,2720,2725,2715,30479
20230801,110000,31795355880,2725,2725,2730,2720,16963
20230801,105900,31749157675,2725,2730,2735,2725,10093
20230801,105800,31721641585,2735,2730,2740,2725,8857
20230801,105700,31697445070,2730,2745,2745,2725,17698
20230801,105600,31649056545,2745,2740,2745,2735,19423
20230801,105500,31595873620,2745,2750,2755,2740,14013
20230801,105400,31557392710,2750,2755,2760,2745,23425
20230801,105300,31492904820,2755,2730,2755,2725,37543
20230801,105200,31390076640,2730,2725,2735,2725,10235
20230801,105100,31362152870,2730,2730,2730,2720,15946
20230801,105000,31318728530,2725,2730,2735,2720,55809
20230801,104900,31166739330,2730,2740,2740,2725,23152
20230801,104800,31103504805,2740,2735,2745,2730,10659
20230801,104700,31074345915,2745,2755,2755,2735,21418
20230801,104600,31015468725,2750,2745,2760,2745,11216
20230801,104500,30984584810,2750,2725,2760,2725,44026
20230801,104400,30863674100,2725,2740,2745,2725,83858
20230801,104300,30634580900,2745,2750,2765,2745,25418
20230801,104200,30564630020,2750,2780,2780,2745,35729
20230801,104100,30466143045,2780,2785,2785,2770,17372
20230801,104000,30417952820,2780,2780,2785,2775,9726
20230801,103900,30390914555,2780,2770,2790,2770,14322
20230801,103800,30351092180,2770,2765,2775,2765,15199
20230801,103700,30309024735,2765,2790,2790,2760,35386
20230801,103600,30210920735,2790,2795,2795,2775,47054
20230801,103500,30079863805,2795,2810,2810,2785,88685
20230801,103400,29831429640,2805,2800,2815,2795,102903
20230801,103300,29542624330,2800,2775,2800,2775,62769
20230801,103200,29367408590,2775,2780,2790,2775,60959
20230801,103100,29197733740,2780,2770,2790,2765,77655
20230801,103000,28981799490,2765,2750,2765,2745,69669
20230801,102900,28789660470,2750,2740,2750,2730,32796
20230801,102800,28699844370,2740,2750,2750,2735,26285
20230801,102700,28627774665,2750,2735,2750,2730,38477
20230801,102600,28522338500,2735,2745,2745,2720,94964
20230801,102500,28262898495,2750,2755,2765,2745,54173
20230801,102400,28113818970,2760,2770,2770,2755,19267
20230801,102300,28060596485,2770,2760,2770,2760,7391
20230801,102200,28040161865,2760,2760,2765,2750,37462
20230801,102100,27936890580,2755,2785,2785,2750,52292
20230801,102000,27792279385,2780,2780,2785,2775,20991
20230801,101900,27733935375,2780,2785,2790,2775,42572
20230801,101800,27615542180,2785,2760,2790,2760,64193
20230801,101700,27437120365,2760,2765,2770,2755,26835
20230801,101600,27362969330,2765,2740,2775,2740,77453
20230801,101500,27149589520,2745,2765,2770,2745,143262
20230801,101400,26755257870,2765,2795,2795,2750,188531
20230801,101300,26233434345,2795,2820,2830,2780,130433
20230801,101200,25868664980,2830,2820,2840,2815,119933
20230801,101100,25529379300,2820,2815,2830,2805,94697
20230801,101000,25262313190,2815,2790,2815,2785,39118
20230801,100900,25152790510,2790,2790,2810,2785,54401
20230801,100800,25000715175,2785,2820,2830,2785,134931
20230801,100700,24621245360,2820,2800,2820,2790,72721
20230801,100600,24417272785,2805,2795,2810,2785,104509
20230801,100500,24124936410,2795,2820,2820,2780,152382
20230801,100400,23698832815,2815,2835,2835,2815,73909
20230801,100300,23490037155,2835,2835,2835,2790,239223
20230801,100200,22817634955,2825,2830,2845,2815,173874
20230801,100100,22326108360,2830,2860,2860,2815,352833
20230801,100000,21323879415,2860,2895,2910,2840,238671
20230801,095900,20635960310,2895,2915,2920,2890,163285
20230801,095800,20161460925,2920,2940,2945,2905,129887
20230801,095700,19781459555,2925,2880,2945,2870,318523
20230801,095600,18853153275,2885,2945,2950,2860,392854
20230801,095500,17711726225,2945,2945,2990,2935,428582
20230801,095400,16441162550,2935,2920,2960,2900,480299
20230801,095300,15030132790,2910,2975,3010,2865,891642
20230801,095200,12420292800,2975,2910,3010,2870,642824
20230801,095100,10537063705,2870,2870,2870,2870,0
20230801,095000,10537063705,2870,2830,2870,2795,274384
20230801,094900,9757988585,2825,2730,2865,2715,748843
20230801,094800,7650636880,2735,2635,2770,2620,783178
20230801,094700,5526672905,2635,2610,2635,2520,560979
20230801,094600,4070335580,2615,2615,2615,2615,0
20230801,094500,4070335580,2615,2545,2615,2540,257431
20230801,094400,3404090660,2545,2540,2545,2540,7556
20230801,094300,3384882075,2535,2540,2540,2535,11396
20230801,094200,3355989365,2535,2535,2540,2525,8552
20230801,094100,3334315925,2535,2530,2535,2525,5943
20230801,094000,3319280330,2525,2525,2530,2525,2435
20230801,093900,3313131950,2530,2530,2530,2525,1533
20230801,093800,3309258675,2525,2525,2535,2520,9293
20230801,093700,3285789245,2525,2525,2525,2520,2438
20230801,093600,3279641535,2520,2520,2525,2520,11109
20230801,093500,3251646235,2520,2540,2540,2520,13571
20230801,093400,3217353320,2535,2530,2540,2530,15096
20230801,093300,3179052425,2530,2535,2535,2530,5086
20230801,093200,3166176345,2535,2530,2535,2525,7021
20230801,093100,3148396825,2530,2520,2535,2520,14010
20230801,093000,3112992935,2520,2515,2520,2515,7145
20230801,092900,3095011920,2515,2520,2520,2510,7436
20230801,092800,3076300190,2520,2525,2525,2515,21252
20230801,092700,3022776595,2525,2530,2530,2525,8074
20230801,092600,3002387020,2525,2525,2530,2520,14979
20230801,092500,2964548740,2520,2530,2535,2515,11755
20230801,092400,2934877755,2515,2530,2545,2515,23960
20230801,092300,2874388565,2530,2550,2550,2530,15440
20230801,092200,2835234040,2550,2530,2550,2530,19150
20230801,092100,2786572135,2530,2530,2540,2525,16492
20230801,092000,2744819200,2535,2535,2540,2520,19979
20230801,091900,2694249670,2530,2540,2540,2525,20320
20230801,091800,2642748945,2540,2535,2545,2525,21923
20230801,091700,2587228215,2540,2555,2560,2540,16301
20230801,091600,2545658425,2555,2535,2555,2520,29353
20230801,091500,2471156055,2525,2540,2570,2525,57018
20230801,091400,2325855160,2545,2510,2545,2500,50837
20230801,091300,2197574790,2510,2505,2510,2500,8535
20230801,091200,2176180210,2510,2515,2520,2500,41269
20230801,091100,2072606070,2515,2515,2535,2505,17266
20230801,091000,2029204110,2515,2520,2555,2500,97060
20230801,090900,1783022130,2525,2505,2525,2500,23740
20230801,090800,1723423070,2510,2525,2530,2500,20748
20230801,090700,1671280290,2525,2515,2530,2510,42089
20230801,090600,1565165380,2515,2500,2520,2490,23966
20230801,090500,1505098765,2500,2515,2515,2485,45012
20230801,090400,1392804825,2515,2540,2540,2490,79204
20230801,090300,1193938595,2540,2515,2545,2510,54250
20230801,090200,1056581435,2530,2525,2555,2505,132213
20230801,090100,721653335,2525,2550,2560,2465,150921
20230801,090000,344034265,2550,2380,2580,2380,138732