KissMeData/294140/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,203700,2282538350,4725,4725,4725,4725,4212
20230801,203600,2282538350,4725,4725,4725,4725,0
20230801,203500,2282538350,4725,4725,4725,4725,0
20230801,203400,2282538350,4725,4725,4725,4725,0
20230801,203300,2282538350,4725,4725,4725,4725,0
20230801,203200,2282538350,4725,4725,4725,4725,0
20230801,203100,2282538350,4725,4725,4725,4725,0
20230801,203000,2282538350,4725,4725,4725,4725,0
20230801,202900,2282538350,4725,4725,4725,4725,0
20230801,202800,2282538350,4725,4725,4725,4725,0
20230801,202700,2282538350,4725,4725,4725,4725,0
20230801,202600,2282538350,4725,4725,4725,4725,0
20230801,202500,2282538350,4725,4725,4725,4725,0
20230801,202400,2282538350,4725,4725,4725,4725,0
20230801,202300,2282538350,4725,4725,4725,4725,0
20230801,202200,2282538350,4725,4725,4725,4725,0
20230801,202100,2282538350,4725,4725,4725,4725,0
20230801,202000,2282538350,4725,4725,4725,4725,0
20230801,201900,2282538350,4725,4725,4725,4725,0
20230801,201800,2282538350,4725,4725,4725,4725,0
20230801,201700,2282538350,4725,4725,4725,4725,0
20230801,201600,2282538350,4725,4725,4725,4725,0
20230801,201500,2282538350,4725,4725,4725,4725,0
20230801,201400,2282538350,4725,4725,4725,4725,0
20230801,201300,2282538350,4725,4725,4725,4725,0
20230801,201200,2282538350,4725,4725,4725,4725,0
20230801,201100,2282538350,4725,4725,4725,4725,0
20230801,201000,2282538350,4725,4725,4725,4725,0
20230801,200900,2282538350,4725,4725,4725,4725,0
20230801,200800,2282538350,4725,4725,4725,4725,0
20230801,200700,2282538350,4725,4725,4725,4725,4212
20230801,200600,2282538350,4725,4725,4725,4725,0
20230801,200500,2282538350,4725,4725,4725,4725,0
20230801,200400,2282538350,4725,4725,4725,4725,0
20230801,200300,2282538350,4725,4725,4725,4725,0
20230801,200200,2282538350,4725,4725,4725,4725,0
20230801,200100,2282538350,4725,4725,4725,4725,0
20230801,200000,2282538350,4725,4725,4725,4725,0
20230801,195900,2282538350,4725,4725,4725,4725,0
20230801,195800,2282538350,4725,4725,4725,4725,0
20230801,195700,2282538350,4725,4725,4725,4725,0
20230801,195600,2282538350,4725,4725,4725,4725,0
20230801,195500,2282538350,4725,4725,4725,4725,0
20230801,195400,2282538350,4725,4725,4725,4725,0
20230801,195300,2282538350,4725,4725,4725,4725,0
20230801,195200,2282538350,4725,4725,4725,4725,0
20230801,195100,2282538350,4725,4725,4725,4725,0
20230801,195000,2282538350,4725,4725,4725,4725,0
20230801,194900,2282538350,4725,4725,4725,4725,0
20230801,194800,2282538350,4725,4725,4725,4725,0
20230801,194700,2282538350,4725,4725,4725,4725,0
20230801,194600,2282538350,4725,4725,4725,4725,0
20230801,194500,2282538350,4725,4725,4725,4725,0
20230801,194400,2282538350,4725,4725,4725,4725,0
20230801,194300,2282538350,4725,4725,4725,4725,0
20230801,194200,2282538350,4725,4725,4725,4725,0
20230801,194100,2282538350,4725,4725,4725,4725,0
20230801,194000,2282538350,4725,4725,4725,4725,0
20230801,193900,2282538350,4725,4725,4725,4725,0
20230801,193800,2282538350,4725,4725,4725,4725,0
20230801,193700,2282538350,4725,4725,4725,4725,4212
20230801,193600,2282538350,4725,4725,4725,4725,0
20230801,193500,2282538350,4725,4725,4725,4725,0
20230801,193400,2282538350,4725,4725,4725,4725,0
20230801,193300,2282538350,4725,4725,4725,4725,0
20230801,193200,2282538350,4725,4725,4725,4725,0
20230801,193100,2282538350,4725,4725,4725,4725,0
20230801,193000,2282538350,4725,4725,4725,4725,0
20230801,192900,2282538350,4725,4725,4725,4725,0
20230801,192800,2282538350,4725,4725,4725,4725,0
20230801,192700,2282538350,4725,4725,4725,4725,0
20230801,192600,2282538350,4725,4725,4725,4725,0
20230801,192500,2282538350,4725,4725,4725,4725,0
20230801,192400,2282538350,4725,4725,4725,4725,0
20230801,192300,2282538350,4725,4725,4725,4725,0
20230801,192200,2282538350,4725,4725,4725,4725,0
20230801,192100,2282538350,4725,4725,4725,4725,0
20230801,192000,2282538350,4725,4725,4725,4725,0
20230801,191900,2282538350,4725,4725,4725,4725,0
20230801,191800,2282538350,4725,4725,4725,4725,0
20230801,191700,2282538350,4725,4725,4725,4725,0
20230801,191600,2282538350,4725,4725,4725,4725,0
20230801,191500,2282538350,4725,4725,4725,4725,0
20230801,191400,2282538350,4725,4725,4725,4725,0
20230801,191300,2282538350,4725,4725,4725,4725,0
20230801,191200,2282538350,4725,4725,4725,4725,0
20230801,191100,2282538350,4725,4725,4725,4725,0
20230801,191000,2282538350,4725,4725,4725,4725,0
20230801,190900,2282538350,4725,4725,4725,4725,0
20230801,190800,2282538350,4725,4725,4725,4725,0
20230801,190700,2282538350,4725,4725,4725,4725,4212
20230801,190600,2282538350,4725,4725,4725,4725,0
20230801,190500,2282538350,4725,4725,4725,4725,0
20230801,190400,2282538350,4725,4725,4725,4725,0
20230801,190300,2282538350,4725,4725,4725,4725,0
20230801,190200,2282538350,4725,4725,4725,4725,0
20230801,190100,2282538350,4725,4725,4725,4725,0
20230801,190000,2282538350,4725,4725,4725,4725,0
20230801,185900,2282538350,4725,4725,4725,4725,0
20230801,185800,2282538350,4725,4725,4725,4725,0
20230801,185700,2282538350,4725,4725,4725,4725,0
20230801,185600,2282538350,4725,4725,4725,4725,0
20230801,185500,2282538350,4725,4725,4725,4725,0
20230801,185400,2282538350,4725,4725,4725,4725,0
20230801,185300,2282538350,4725,4725,4725,4725,0
20230801,185200,2282538350,4725,4725,4725,4725,0
20230801,185100,2282538350,4725,4725,4725,4725,0
20230801,185000,2282538350,4725,4725,4725,4725,0
20230801,184900,2282538350,4725,4725,4725,4725,0
20230801,184800,2282538350,4725,4725,4725,4725,0
20230801,184700,2282538350,4725,4725,4725,4725,0
20230801,184600,2282538350,4725,4725,4725,4725,0
20230801,184500,2282538350,4725,4725,4725,4725,0
20230801,184400,2282538350,4725,4725,4725,4725,0
20230801,184300,2282538350,4725,4725,4725,4725,0
20230801,184200,2282538350,4725,4725,4725,4725,0
20230801,184100,2282538350,4725,4725,4725,4725,0
20230801,184000,2282538350,4725,4725,4725,4725,0
20230801,183900,2282538350,4725,4725,4725,4725,0
20230801,183800,2282538350,4725,4725,4725,4725,0
20230801,183700,2282538350,4725,4725,4725,4725,4212
20230801,183600,2282538350,4725,4725,4725,4725,0
20230801,183500,2282538350,4725,4725,4725,4725,0
20230801,183400,2282538350,4725,4725,4725,4725,0
20230801,183300,2282538350,4725,4725,4725,4725,0
20230801,183200,2282538350,4725,4725,4725,4725,0
20230801,183100,2282538350,4725,4725,4725,4725,0
20230801,183000,2282538350,4725,4725,4725,4725,0
20230801,182900,2282538350,4725,4725,4725,4725,0
20230801,182800,2282538350,4725,4725,4725,4725,0
20230801,182700,2282538350,4725,4725,4725,4725,0
20230801,182600,2282538350,4725,4725,4725,4725,0
20230801,182500,2282538350,4725,4725,4725,4725,0
20230801,182400,2282538350,4725,4725,4725,4725,0
20230801,182300,2282538350,4725,4725,4725,4725,0
20230801,182200,2282538350,4725,4725,4725,4725,0
20230801,182100,2282538350,4725,4725,4725,4725,0
20230801,182000,2282538350,4725,4725,4725,4725,0
20230801,181900,2282538350,4725,4725,4725,4725,0
20230801,181800,2282538350,4725,4725,4725,4725,0
20230801,181700,2282538350,4725,4725,4725,4725,0
20230801,181600,2282538350,4725,4725,4725,4725,0
20230801,181500,2282538350,4725,4725,4725,4725,0
20230801,181400,2282538350,4725,4725,4725,4725,0
20230801,181300,2282538350,4725,4725,4725,4725,0
20230801,181200,2282538350,4725,4725,4725,4725,0
20230801,181100,2282538350,4725,4725,4725,4725,0
20230801,181000,2282538350,4725,4725,4725,4725,0
20230801,180900,2282538350,4725,4725,4725,4725,0
20230801,180800,2282538350,4725,4725,4725,4725,0
20230801,180700,2282538350,4725,4725,4725,4725,4212
20230801,180600,2282538350,4725,4725,4725,4725,0
20230801,180500,2282538350,4725,4725,4725,4725,0
20230801,180400,2282538350,4725,4725,4725,4725,0
20230801,180300,2282538350,4725,4725,4725,4725,0
20230801,180200,2282538350,4725,4725,4725,4725,0
20230801,180100,2282538350,4725,4725,4725,4725,0
20230801,180000,2282538350,4725,4725,4725,4725,0
20230801,175900,2282538350,4725,4725,4725,4725,0
20230801,175800,2282538350,4725,4725,4725,4725,0
20230801,175700,2282538350,4725,4725,4725,4725,0
20230801,175600,2282538350,4725,4725,4725,4725,0
20230801,175500,2282538350,4725,4725,4725,4725,0
20230801,175400,2282538350,4725,4725,4725,4725,0
20230801,175300,2282538350,4725,4725,4725,4725,0
20230801,175200,2282538350,4725,4725,4725,4725,0
20230801,175100,2282538350,4725,4725,4725,4725,0
20230801,175000,2282538350,4725,4725,4725,4725,0
20230801,174900,2282538350,4725,4725,4725,4725,0
20230801,174800,2282538350,4725,4725,4725,4725,0
20230801,174700,2282538350,4725,4725,4725,4725,0
20230801,174600,2282538350,4725,4725,4725,4725,0
20230801,174500,2282538350,4725,4725,4725,4725,0
20230801,174400,2282538350,4725,4725,4725,4725,0
20230801,174300,2282538350,4725,4725,4725,4725,0
20230801,174200,2282538350,4725,4725,4725,4725,0
20230801,174100,2282538350,4725,4725,4725,4725,0
20230801,174000,2282538350,4725,4725,4725,4725,0
20230801,173900,2282538350,4725,4725,4725,4725,0
20230801,173800,2282538350,4725,4725,4725,4725,0
20230801,173700,2282538350,4725,4725,4725,4725,4212
20230801,173600,2282538350,4725,4725,4725,4725,0
20230801,173500,2282538350,4725,4725,4725,4725,0
20230801,173400,2282538350,4725,4725,4725,4725,0
20230801,173300,2282538350,4725,4725,4725,4725,0
20230801,173200,2282538350,4725,4725,4725,4725,0
20230801,173100,2282538350,4725,4725,4725,4725,0
20230801,173000,2282538350,4725,4725,4725,4725,0
20230801,172900,2282538350,4725,4725,4725,4725,0
20230801,172800,2282538350,4725,4725,4725,4725,0
20230801,172700,2282538350,4725,4725,4725,4725,0
20230801,172600,2282538350,4725,4725,4725,4725,0
20230801,172500,2282538350,4725,4725,4725,4725,0
20230801,172400,2282538350,4725,4725,4725,4725,0
20230801,172300,2282538350,4725,4725,4725,4725,0
20230801,172200,2282538350,4725,4725,4725,4725,0
20230801,172100,2282538350,4725,4725,4725,4725,0
20230801,172000,2282538350,4725,4725,4725,4725,0
20230801,171900,2282538350,4725,4725,4725,4725,0
20230801,171800,2282538350,4725,4725,4725,4725,0
20230801,171700,2282538350,4725,4725,4725,4725,0
20230801,171600,2282538350,4725,4725,4725,4725,0
20230801,171500,2282538350,4725,4725,4725,4725,0
20230801,171400,2282538350,4725,4725,4725,4725,0
20230801,171300,2282538350,4725,4725,4725,4725,0
20230801,171200,2282538350,4725,4725,4725,4725,0
20230801,171100,2282538350,4725,4725,4725,4725,0
20230801,171000,2282538350,4725,4725,4725,4725,0
20230801,170900,2282538350,4725,4725,4725,4725,0
20230801,170800,2282538350,4725,4725,4725,4725,0
20230801,170700,2282538350,4725,4725,4725,4725,4212
20230801,170600,2282538350,4725,4725,4725,4725,0
20230801,170500,2282538350,4725,4725,4725,4725,0
20230801,170400,2282538350,4725,4725,4725,4725,0
20230801,170300,2282538350,4725,4725,4725,4725,0
20230801,170200,2282538350,4725,4725,4725,4725,0
20230801,170100,2282538350,4725,4725,4725,4725,0
20230801,170000,2282538350,4725,4725,4725,4725,0
20230801,165900,2282538350,4725,4725,4725,4725,0
20230801,165800,2282538350,4725,4725,4725,4725,0
20230801,165700,2282538350,4725,4725,4725,4725,0
20230801,165600,2282538350,4725,4725,4725,4725,0
20230801,165500,2282538350,4725,4725,4725,4725,0
20230801,165400,2282538350,4725,4725,4725,4725,0
20230801,165300,2282538350,4725,4725,4725,4725,0
20230801,165200,2282538350,4725,4725,4725,4725,0
20230801,165100,2282538350,4725,4725,4725,4725,0
20230801,165000,2282538350,4725,4725,4725,4725,0
20230801,164900,2282538350,4725,4725,4725,4725,0
20230801,164800,2282538350,4725,4725,4725,4725,0
20230801,164700,2282538350,4725,4725,4725,4725,0
20230801,164600,2282538350,4725,4725,4725,4725,0
20230801,164500,2282538350,4725,4725,4725,4725,0
20230801,164400,2282538350,4725,4725,4725,4725,0
20230801,164300,2282538350,4725,4725,4725,4725,0
20230801,164200,2282538350,4725,4725,4725,4725,0
20230801,164100,2282538350,4725,4725,4725,4725,0
20230801,164000,2282538350,4725,4725,4725,4725,0
20230801,163900,2282538350,4725,4725,4725,4725,0
20230801,163800,2282538350,4725,4725,4725,4725,0
20230801,163700,2282538350,4725,4725,4725,4725,4212
20230801,163600,2282538350,4725,4725,4725,4725,0
20230801,163500,2282538350,4725,4725,4725,4725,0
20230801,163400,2282538350,4725,4725,4725,4725,0
20230801,163300,2282538350,4725,4725,4725,4725,0
20230801,163200,2282538350,4725,4725,4725,4725,0
20230801,163100,2282538350,4725,4725,4725,4725,0
20230801,163000,2282538350,4725,4725,4725,4725,0
20230801,162900,2282538350,4725,4725,4725,4725,0
20230801,162800,2282538350,4725,4725,4725,4725,0
20230801,162700,2282538350,4725,4725,4725,4725,0
20230801,162600,2282538350,4725,4725,4725,4725,0
20230801,162500,2282538350,4725,4725,4725,4725,0
20230801,162400,2282538350,4725,4725,4725,4725,0
20230801,162300,2282538350,4725,4725,4725,4725,0
20230801,162200,2282538350,4725,4725,4725,4725,0
20230801,162100,2282538350,4725,4725,4725,4725,0
20230801,162000,2282538350,4725,4725,4725,4725,0
20230801,161900,2282538350,4725,4725,4725,4725,0
20230801,161800,2282538350,4725,4725,4725,4725,0
20230801,161700,2282538350,4725,4725,4725,4725,0
20230801,161600,2282538350,4725,4725,4725,4725,0
20230801,161500,2282538350,4725,4725,4725,4725,0
20230801,161400,2282538350,4725,4725,4725,4725,0
20230801,161300,2282538350,4725,4725,4725,4725,0
20230801,161200,2282538350,4725,4725,4725,4725,0
20230801,161100,2282538350,4725,4725,4725,4725,0
20230801,161000,2282538350,4725,4725,4725,4725,0
20230801,160900,2282538350,4725,4725,4725,4725,0
20230801,160800,2282538350,4725,4725,4725,4725,0
20230801,160700,2282538350,4725,4725,4725,4725,4212
20230801,160600,2282538350,4725,4725,4725,4725,0
20230801,160500,2282538350,4725,4725,4725,4725,0
20230801,160400,2282538350,4725,4725,4725,4725,0
20230801,160300,2282538350,4725,4725,4725,4725,0
20230801,160200,2282538350,4725,4725,4725,4725,0
20230801,160100,2282538350,4725,4725,4725,4725,0
20230801,160000,2282538350,4725,4725,4725,4725,0
20230801,155900,2282538350,4725,4725,4725,4725,0
20230801,155800,2282538350,4725,4725,4725,4725,0
20230801,155700,2282538350,4725,4725,4725,4725,0
20230801,155600,2282538350,4725,4725,4725,4725,0
20230801,155500,2282538350,4725,4725,4725,4725,0
20230801,155400,2282538350,4725,4725,4725,4725,0
20230801,155300,2282538350,4725,4725,4725,4725,0
20230801,155200,2282538350,4725,4725,4725,4725,0
20230801,155100,2282538350,4725,4725,4725,4725,0
20230801,155000,2282538350,4725,4725,4725,4725,0
20230801,154900,2282538350,4725,4725,4725,4725,0
20230801,154800,2282538350,4725,4725,4725,4725,0
20230801,154700,2282538350,4725,4725,4725,4725,0
20230801,154600,2282538350,4725,4725,4725,4725,0
20230801,154500,2282538350,4725,4725,4725,4725,0
20230801,154400,2282538350,4725,4725,4725,4725,0
20230801,154300,2282538350,4725,4725,4725,4725,0
20230801,154200,2282538350,4725,4725,4725,4725,0
20230801,154100,2282538350,4725,4725,4725,4725,0
20230801,154000,2282538350,4725,4725,4725,4725,0
20230801,153900,2282538350,4725,4725,4725,4725,0
20230801,153800,2282538350,4725,4725,4725,4725,0
20230801,153700,2282538350,4725,4725,4725,4725,4212
20230801,153600,2282538350,4725,4725,4725,4725,0
20230801,153500,2282538350,4725,4725,4725,4725,0
20230801,153400,2282538350,4725,4725,4725,4725,0
20230801,153300,2282538350,4725,4725,4725,4725,0
20230801,153200,2282538350,4725,4725,4725,4725,0
20230801,153100,2282538350,4725,4725,4725,4725,0
20230801,153000,2282538350,4725,4725,4725,4725,4212
20230801,152900,2262636650,4720,4720,4720,4720,0
20230801,152800,2262636650,4720,4720,4720,4720,0
20230801,152700,2262636650,4720,4720,4720,4720,0
20230801,152600,2262636650,4720,4720,4720,4720,0
20230801,152500,2262636650,4720,4720,4720,4720,0
20230801,152400,2262636650,4720,4720,4720,4720,0
20230801,152300,2262636650,4720,4720,4720,4720,0
20230801,152200,2262636650,4720,4720,4720,4720,0
20230801,152100,2262636650,4720,4720,4720,4720,0
20230801,152000,2262636650,4720,4720,4720,4720,0
20230801,151900,2262636650,4720,4705,4720,4700,626
20230801,151800,2259685165,4700,4700,4700,4695,326
20230801,151700,2258153495,4695,4690,4695,4690,395
20230801,151600,2256300725,4680,4680,4685,4680,418
20230801,151500,2254343055,4685,4685,4685,4685,682
20230801,151400,2251147885,4685,4685,4685,4685,10
20230801,151300,2251101035,4680,4680,4685,4680,122
20230801,151200,2250529575,4685,4685,4685,4685,40
20230801,151100,2250342175,4675,4690,4690,4675,456
20230801,151000,2248207295,4690,4690,4695,4685,698
20230801,150900,2244932525,4690,4690,4710,4690,1517
20230801,150800,2237809250,4685,4675,4685,4675,263
20230801,150700,2236577395,4670,4670,4670,4670,547
20230801,150600,2234022905,4670,4670,4670,4670,117
20230801,150500,2233476515,4670,4670,4670,4670,183
20230801,150400,2232621905,4665,4665,4665,4665,155
20230801,150300,2231898830,4660,4670,4670,4660,588
20230801,150200,2229156085,4665,4665,4670,4660,678
20230801,150100,2225994005,4665,4660,4665,4660,1741
20230801,150000,2217872480,4665,4665,4665,4660,1012
20230801,145900,2213153680,4665,4665,4665,4665,321
20230801,145800,2211656215,4660,4660,4660,4660,1378
20230801,145700,2205234735,4665,4665,4665,4665,506
20230801,145600,2202874245,4665,4665,4665,4665,32
20230801,145500,2202724965,4665,4665,4665,4665,10
20230801,145400,2202678315,4665,4665,4665,4665,52
20230801,145300,2202435735,4660,4660,4660,4660,100
20230801,145200,2201969735,4660,4660,4660,4660,30
20230801,145100,2201829935,4660,4660,4660,4660,24
20230801,145000,2201718095,4670,4670,4670,4670,4
20230801,144900,2201699415,4670,4670,4670,4670,5
20230801,144800,2201676065,4660,4660,4660,4660,100
20230801,144700,2201210065,4670,4660,4670,4660,302
20230801,144600,2199802445,4650,4645,4655,4645,277
20230801,144500,2198514845,4645,4645,4645,4645,212
20230801,144400,2197530105,4650,4650,4650,4650,366
20230801,144300,2195828205,4650,4655,4655,4650,165
20230801,144200,2195060535,4650,4655,4655,4645,3277
20230801,144100,2179837330,4660,4650,4660,4650,133
20230801,144000,2179218430,4650,4655,4655,4650,1269
20230801,143900,2173316730,4650,4660,4660,4650,1322
20230801,143800,2167159945,4665,4680,4680,4665,2722
20230801,143700,2154450650,4680,4680,4685,4680,136
20230801,143600,2153813745,4685,4675,4685,4675,354
20230801,143500,2152157020,4680,4680,4680,4680,1200
20230801,143400,2146541020,4680,4675,4680,4675,54
20230801,143300,2146288315,4670,4675,4675,4670,235
20230801,143200,2145190330,4670,4675,4675,4670,264
20230801,143100,2143956400,4675,4675,4675,4675,26
20230801,143000,2143834850,4675,4675,4675,4675,22
20230801,142900,2143732000,4675,4675,4675,4675,324
20230801,142800,2142217300,4685,4685,4685,4685,1078
20230801,142700,2137166870,4690,4695,4705,4690,1548
20230801,142600,2129901605,4695,4675,4695,4675,2336
20230801,142500,2118957980,4675,4675,4675,4675,224
20230801,142400,2117910780,4680,4680,4680,4675,56
20230801,142300,2117648965,4675,4675,4675,4675,351
20230801,142200,2116008040,4675,4670,4675,4670,126
20230801,142100,2115419570,4675,4675,4675,4675,153
20230801,142000,2114704295,4675,4675,4675,4675,237
20230801,141900,2113596320,4675,4675,4675,4675,1
20230801,141800,2113591645,4680,4680,4680,4675,54
20230801,141700,2113338930,4680,4680,4685,4680,655
20230801,141600,2110273525,4680,4680,4680,4680,133
20230801,141500,2109651085,4680,4680,4680,4680,4
20230801,141400,2109632365,4680,4680,4685,4680,229
20230801,141300,2108560145,4685,4695,4695,4685,199
20230801,141200,2107626940,4690,4690,4690,4690,0
20230801,141100,2107626940,4690,4685,4690,4685,948
20230801,141000,2103182400,4680,4685,4685,4680,674
20230801,140900,2100025120,4685,4685,4685,4685,1
20230801,140800,2100020435,4685,4685,4685,4685,45
20230801,140700,2099809610,4690,4685,4690,4685,405
20230801,140600,2097910480,4685,4690,4690,4680,9
20230801,140500,2097868285,4680,4690,4690,4680,4
20230801,140400,2097849535,4690,4690,4690,4690,0
20230801,140300,2097849535,4690,4670,4730,4670,2801
20230801,140200,2084706310,4660,4670,4670,4660,62
20230801,140100,2084416835,4670,4670,4670,4665,36
20230801,140000,2084248725,4670,4670,4670,4670,30
20230801,135900,2084108625,4670,4695,4695,4670,1765
20230801,135800,2075840285,4695,4690,4695,4690,20
20230801,135700,2075746435,4690,4685,4690,4685,320
20230801,135600,2074246820,4675,4665,4675,4665,2435
20230801,135500,2062867050,4660,4670,4670,4660,520
20230801,135400,2060443650,4675,4680,4685,4675,2028
20230801,135300,2050961930,4680,4685,4685,4675,458
20230801,135200,2048816360,4675,4675,4675,4675,175
20230801,135100,2047998235,4675,4645,4685,4645,8517
20230801,135000,2008295115,4650,4655,4655,4650,2355
20230801,134900,1997339935,4655,4665,4670,4655,2327
20230801,134800,1986488155,4660,4650,4660,4650,1032
20230801,134700,1981685865,4650,4645,4650,4645,71
20230801,134600,1981355900,4650,4650,4650,4640,1390
20230801,134500,1974897615,4650,4645,4655,4640,4401
20230801,134400,1954435935,4630,4650,4650,4620,5599
20230801,134300,1928497275,4650,4635,4650,4630,6238
20230801,134200,1899591360,4640,4665,4665,4640,1790
20230801,134100,1891270045,4665,4670,4670,4665,1728
20230801,134000,1883206860,4675,4695,4695,4675,6349
20230801,133900,1853488875,4690,4695,4695,4690,498
20230801,133800,1851152595,4695,4695,4695,4695,240
20230801,133700,1850025795,4695,4695,4695,4695,193
20230801,133600,1849119660,4695,4700,4700,4695,266
20230801,133500,1847870010,4700,4700,4700,4700,1269
20230801,133400,1841905710,4700,4700,4700,4700,1245
20230801,133300,1836054210,4700,4705,4705,4700,1109
20230801,133200,1830839795,4705,4705,4705,4705,455
20230801,133100,1828699020,4710,4705,4710,4700,2125
20230801,133000,1818699285,4720,4720,4720,4720,13
20230801,132900,1818637925,4705,4710,4710,4705,2455
20230801,132800,1807085955,4705,4715,4715,4705,372
20230801,132700,1805333975,4710,4710,4710,4705,257
20230801,132600,1804124085,4715,4710,4715,4710,2488
20230801,132500,1792402615,4700,4700,4705,4700,2236
20230801,132400,1781892105,4700,4715,4715,4700,4409
20230801,132300,1761142545,4715,4730,4730,4715,1297
20230801,132200,1755021025,4730,4735,4735,4730,967
20230801,132100,1750447105,4735,4735,4735,4735,267
20230801,132000,1749182860,4735,4735,4735,4735,145
20230801,131900,1748496285,4735,4745,4745,4735,418
20230801,131800,1746515370,4745,4745,4745,4740,155
20230801,131700,1745780535,4745,4750,4750,4745,2332
20230801,131600,1734715145,4750,4755,4755,4750,933
20230801,131500,1730283385,4750,4750,4750,4750,10
20230801,131400,1730235885,4750,4750,4750,4750,238
20230801,131300,1729105385,4750,4755,4755,4750,798
20230801,131200,1725314880,4750,4750,4750,4750,313
20230801,131100,1723828130,4755,4755,4755,4755,3
20230801,131000,1723813865,4755,4755,4755,4755,4
20230801,130900,1723794845,4755,4755,4755,4755,25
20230801,130800,1723675970,4745,4745,4745,4745,1595
20230801,130700,1716107695,4745,4745,4755,4745,2262
20230801,130600,1705374475,4750,4755,4755,4750,2410
20230801,130500,1693926550,4755,4755,4755,4755,0
20230801,130400,1693926550,4755,4755,4755,4755,300
20230801,130300,1692500050,4745,4745,4745,4745,200
20230801,130200,1691551050,4750,4755,4755,4750,114
20230801,130100,1691009480,4755,4745,4755,4745,994
20230801,130000,1686290920,4745,4740,4745,4735,1347
20230801,125900,1679908175,4740,4745,4745,4740,827
20230801,125800,1675987240,4745,4750,4750,4745,2233
20230801,125700,1665383105,4750,4760,4760,4750,560
20230801,125600,1662719955,4755,4750,4755,4745,2182
20230801,125500,1652359440,4755,4760,4760,4755,1291
20230801,125400,1646216125,4760,4765,4765,4760,1511
20230801,125300,1639023605,4765,4770,4770,4765,743
20230801,125200,1635483195,4770,4770,4770,4770,5
20230801,125100,1635459345,4770,4770,4770,4770,501
20230801,125000,1633069575,4770,4770,4770,4765,824
20230801,124900,1629142955,4765,4765,4765,4765,865
20230801,124800,1625021230,4770,4770,4775,4765,3075
20230801,124700,1610356855,4770,4775,4775,4770,624
20230801,124600,1607380365,4770,4775,4775,4770,1019
20230801,124500,1602517060,4775,4780,4780,4775,536
20230801,124400,1599957650,4775,4780,4785,4775,2139
20230801,124300,1589741755,4780,4785,4785,4780,15
20230801,124200,1589670030,4790,4790,4790,4780,317
20230801,124100,1588152750,4790,4785,4790,4780,103
20230801,124000,1587660155,4795,4795,4795,4790,393
20230801,123900,1585777055,4795,4795,4795,4795,9
20230801,123800,1585733900,4790,4790,4795,4790,2711
20230801,123700,1572748205,4800,4800,4800,4800,0
20230801,123600,1572748205,4800,4790,4800,4790,1557
20230801,123500,1565280015,4795,4795,4795,4795,0
20230801,123400,1565280015,4795,4795,4795,4785,185
20230801,123300,1564394730,4800,4820,4825,4800,1540
20230801,123200,1556995955,4795,4780,4795,4780,768
20230801,123100,1553322160,4780,4775,4780,4765,1311
20230801,123000,1547063465,4775,4765,4775,4760,2506
20230801,122900,1535119965,4765,4760,4765,4760,2059
20230801,122800,1525318970,4750,4770,4770,4750,3575
20230801,122700,1508319130,4775,4805,4805,4775,7168
20230801,122600,1473954950,4820,4820,4835,4810,6207
20230801,122500,1444062685,4835,4825,4835,4825,101
20230801,122400,1443575350,4835,4825,4835,4825,870
20230801,122300,1439377570,4825,4830,4830,4825,244
20230801,122200,1438199810,4830,4840,4840,4830,460
20230801,122100,1435977010,4840,4840,4840,4840,0
20230801,122000,1435977010,4840,4840,4840,4840,3
20230801,121900,1435962490,4830,4830,4830,4830,0
20230801,121800,1435962490,4830,4835,4835,4830,756
20230801,121700,1432310595,4840,4835,4840,4835,97
20230801,121600,1431841535,4845,4845,4845,4845,210
20230801,121500,1430824085,4845,4845,4845,4835,30
20230801,121400,1430679015,4840,4835,4840,4835,36
20230801,121300,1430504805,4830,4830,4830,4830,0
20230801,121200,1430504805,4830,4830,4830,4830,1042
20230801,121100,1425471945,4830,4830,4830,4830,100
20230801,121000,1424988945,4830,4830,4830,4830,2
20230801,120900,1424979285,4825,4825,4825,4825,1080
20230801,120800,1419768285,4830,4830,4830,4830,0
20230801,120700,1419768285,4830,4830,4830,4830,655
20230801,120600,1416604635,4825,4825,4825,4825,260
20230801,120500,1415350135,4820,4840,4840,4820,8233
20230801,120400,1375566705,4840,4840,4840,4840,334
20230801,120300,1373950145,4840,4840,4840,4840,672
20230801,120200,1370697665,4845,4845,4845,4845,109
20230801,120100,1370169560,4845,4855,4855,4845,115
20230801,120000,1369611335,4855,4855,4855,4855,451
20230801,115900,1367421730,4840,4840,4840,4840,360
20230801,115800,1365679330,4855,4855,4855,4840,351
20230801,115700,1363978615,4845,4850,4850,4845,485
20230801,115600,1361628395,4850,4850,4850,4850,429
20230801,115500,1359547745,4855,4855,4855,4855,29
20230801,115400,1359406950,4855,4850,4855,4850,125
20230801,115300,1358800680,4850,4850,4850,4850,116
20230801,115200,1358238080,4850,4850,4850,4850,150
20230801,115100,1357510580,4850,4845,4855,4845,211
20230801,115000,1356487635,4845,4855,4855,4845,1485
20230801,114900,1349289490,4855,4865,4865,4850,8884
20230801,114800,1306146150,4865,4865,4865,4865,0
20230801,114700,1306146150,4865,4865,4870,4865,2352
20230801,114600,1294697370,4870,4870,4870,4870,1
20230801,114500,1294692500,4865,4865,4865,4865,115
20230801,114400,1294133025,4860,4860,4860,4860,108
20230801,114300,1293608145,4865,4860,4865,4860,121
20230801,114200,1293019730,4860,4860,4860,4860,42
20230801,114100,1292815610,4865,4865,4865,4865,21
20230801,114000,1292713445,4870,4870,4870,4870,205
20230801,113900,1291715095,4870,4870,4870,4870,61
20230801,113800,1291418025,4865,4865,4865,4860,456
20230801,113700,1289201745,4865,4870,4870,4865,1481
20230801,113600,1281990460,4870,4870,4870,4870,3
20230801,113500,1281975850,4870,4865,4870,4865,925
20230801,113400,1277475620,4865,4865,4865,4865,7
20230801,113300,1277441565,4870,4870,4870,4865,208
20230801,113200,1276429455,4870,4870,4870,4870,25
20230801,113100,1276307705,4865,4865,4865,4865,1321
20230801,113000,1269881040,4875,4880,4880,4875,261
20230801,112900,1268608165,4880,4875,4880,4875,241
20230801,112800,1267433285,4880,4875,4880,4875,65
20230801,112700,1267116135,4880,4875,4880,4875,62
20230801,112600,1266813875,4880,4875,4880,4875,616
20230801,112500,1263810295,4875,4875,4875,4865,452
20230801,112400,1261606805,4875,4860,4875,4860,2636
20230801,112300,1248780660,4860,4860,4860,4860,1080
20230801,112200,1243531860,4850,4860,4860,4850,1347
20230801,112100,1236992675,4860,4860,4860,4860,0
20230801,112000,1236992675,4860,4860,4860,4860,101
20230801,111900,1236501815,4860,4860,4865,4860,111
20230801,111800,1235961835,4865,4865,4865,4865,30
20230801,111700,1235815885,4865,4865,4865,4865,900
20230801,111600,1231437385,4865,4865,4865,4860,270
20230801,111500,1230124835,4865,4860,4865,4860,145
20230801,111400,1229419595,4865,4870,4870,4860,1603
20230801,111300,1221622555,4870,4865,4870,4865,201
20230801,111200,1220644435,4865,4870,4870,4865,122
20230801,111100,1220050645,4865,4865,4870,4865,140
20230801,111000,1219368925,4850,4865,4870,4850,585
20230801,110900,1216523045,4860,4855,4860,4855,2442
20230801,110800,1204657925,4855,4855,4855,4855,432
20230801,110700,1202560565,4855,4855,4855,4850,940
20230801,110600,1198001455,4855,4850,4855,4850,20
20230801,110500,1197904450,4850,4850,4850,4850,509
20230801,110400,1195435800,4850,4850,4850,4845,53
20230801,110300,1195179005,4845,4845,4845,4845,428
20230801,110200,1193105345,4850,4850,4850,4850,665
20230801,110100,1189880095,4850,4850,4855,4850,306
20230801,110000,1188395865,4855,4855,4855,4855,0
20230801,105900,1188395865,4855,4855,4855,4855,0
20230801,105800,1188395865,4855,4855,4855,4855,6
20230801,105700,1188366735,4855,4850,4855,4850,134
20230801,105600,1187716290,4850,4850,4850,4850,21
20230801,105500,1187614440,4850,4845,4850,4845,1206
20230801,105400,1181765845,4845,4845,4845,4845,44
20230801,105300,1181552665,4845,4845,4845,4845,986
20230801,105200,1176775495,4850,4850,4850,4850,744
20230801,105100,1173167095,4850,4850,4850,4850,0
20230801,105000,1173167095,4850,4850,4850,4850,421
20230801,104900,1171125245,4850,4850,4850,4850,1
20230801,104800,1171120395,4850,4850,4850,4850,20
20230801,104700,1171023395,4850,4855,4855,4850,157
20230801,104600,1170261645,4855,4850,4855,4850,54
20230801,104500,1169999490,4845,4850,4850,4845,6
20230801,104400,1169970410,4845,4850,4850,4845,504
20230801,104300,1167526015,4855,4855,4855,4855,3
20230801,104200,1167511450,4855,4850,4855,4850,25
20230801,104100,1167390105,4855,4855,4855,4855,182
20230801,104000,1166506495,4845,4845,4845,4845,274
20230801,103900,1165178965,4845,4835,4845,4835,558
20230801,103800,1162480465,4845,4835,4845,4835,4
20230801,103700,1162461095,4835,4845,4845,4835,1748
20230801,103600,1154007120,4840,4840,4845,4840,732
20230801,103500,1150464230,4840,4845,4845,4840,261
20230801,103400,1149199840,4845,4840,4845,4840,328
20230801,103300,1147612315,4840,4840,4840,4840,182
20230801,103200,1146731435,4840,4840,4840,4840,1389
20230801,103100,1140008675,4835,4840,4840,4835,629
20230801,103000,1136967390,4840,4840,4840,4840,400
20230801,102900,1135031390,4840,4835,4840,4830,524
20230801,102800,1132499860,4840,4840,4840,4840,259
20230801,102700,1131246300,4840,4840,4840,4840,18
20230801,102600,1131159180,4845,4840,4845,4840,757
20230801,102500,1127492240,4840,4840,4840,4840,152
20230801,102400,1126756560,4845,4845,4845,4835,21
20230801,102300,1126654905,4835,4840,4840,4835,1169
20230801,102200,1120998625,4840,4840,4855,4835,1302
20230801,102100,1114691680,4855,4855,4855,4840,384
20230801,102000,1112831425,4855,4840,4855,4840,293
20230801,101900,1111409225,4840,4850,4855,4840,1021
20230801,101800,1106467130,4855,4865,4865,4850,1498
20230801,101700,1099195865,4865,4865,4865,4865,285
20230801,101600,1097809340,4870,4870,4870,4870,327
20230801,101500,1096216850,4870,4870,4870,4865,664
20230801,101400,1092983430,4875,4875,4875,4875,372
20230801,101300,1091169930,4860,4870,4895,4860,2300
20230801,101200,1079961405,4870,4870,4870,4870,3
20230801,101100,1079946795,4870,4860,4870,4860,630
20230801,101000,1076884705,4850,4820,4850,4820,1239
20230801,100900,1070891795,4820,4815,4820,4815,1088
20230801,100800,1065652920,4815,4820,4820,4815,950
20230801,100700,1061076915,4820,4820,4820,4815,2912
20230801,100600,1047050110,4825,4830,4830,4825,423
20230801,100500,1045009130,4835,4850,4850,4830,4451
20230801,100400,1023462015,4850,4855,4855,4845,1601
20230801,100300,1015697580,4855,4855,4855,4850,332
20230801,100200,1014086255,4855,4855,4855,4840,634
20230801,100100,1011008260,4855,4845,4855,4845,3101
20230801,100000,995976815,4845,4845,4845,4830,107
20230801,095900,995459465,4830,4840,4845,4830,1359
20230801,095800,988884510,4830,4830,4840,4830,618
20230801,095700,985899115,4835,4840,4840,4835,342
20230801,095600,984243970,4850,4840,4850,4830,1413
20230801,095500,977406200,4840,4850,4855,4830,3077
20230801,095400,962491720,4850,4865,4865,4850,2099
20230801,095300,952299515,4865,4890,4890,4860,2219
20230801,095200,941490850,4875,4900,4900,4875,4896
20230801,095100,917580510,4900,4940,4945,4900,8043
20230801,095000,877975030,4940,4945,4960,4940,10889
20230801,094900,824090665,4945,4925,4950,4920,4657
20230801,094800,801095195,4935,4925,4935,4920,3467
20230801,094700,784012920,4925,4935,4940,4925,6951
20230801,094600,749705300,4935,4880,4935,4880,6577
20230801,094500,717439940,4885,4870,4885,4870,1057
20230801,094400,712282175,4875,4885,4885,4865,1946
20230801,094300,702805245,4870,4865,4890,4860,1936
20230801,094200,693368910,4865,4850,4865,4850,4786
20230801,094100,670107975,4855,4845,4855,4845,353
20230801,094000,668394515,4850,4845,4855,4845,5081
20230801,093900,643773490,4855,4835,4855,4835,825
20230801,093800,639776850,4845,4840,4845,4830,3123
20230801,093700,624681965,4840,4830,4860,4825,7299
20230801,093600,589329590,4830,4835,4840,4815,3261
20230801,093500,573580080,4830,4805,4830,4805,3763
20230801,093400,555446650,4805,4800,4805,4795,1120
20230801,093300,550071425,4800,4790,4800,4790,400
20230801,093200,548152450,4790,4790,4790,4790,501
20230801,093100,545752660,4790,4755,4800,4755,9594
20230801,093000,499923310,4745,4745,4745,4735,3745
20230801,092900,482171005,4745,4760,4760,4745,1248
20230801,092800,476239435,4760,4760,4760,4755,2235
20230801,092700,465602175,4760,4775,4775,4760,485
20230801,092600,463289850,4770,4770,4770,4760,1692
20230801,092500,455222945,4770,4760,4775,4760,609
20230801,092400,452318600,4760,4775,4775,4760,478
20230801,092300,450038250,4770,4790,4790,4770,2885
20230801,092200,436241390,4790,4775,4790,4770,2190
20230801,092100,425764745,4770,4750,4770,4740,1816
20230801,092000,417127820,4735,4710,4735,4710,4498
20230801,091900,395861665,4720,4720,4720,4710,655
20230801,091800,392770905,4720,4705,4720,4705,1784
20230801,091700,384360790,4695,4685,4695,4685,3236
20230801,091600,369175400,4685,4690,4695,4680,808
20230801,091500,365389580,4690,4700,4700,4680,2723
20230801,091400,352621065,4705,4715,4715,4705,2694
20230801,091300,339939165,4715,4695,4715,4695,303
20230801,091200,338515320,4690,4690,4690,4690,1102
20230801,091100,333346940,4685,4680,4725,4680,2728
20230801,091000,320561940,4680,4650,4685,4620,4908
20230801,090900,297751850,4620,4705,4710,4620,4991
20230801,090800,274538460,4710,4675,4760,4640,3503
20230801,090700,258120980,4670,4685,4685,4610,13524
20230801,090600,195276860,4690,4710,4720,4690,3726
20230801,090500,177764155,4715,4740,4740,4700,5768
20230801,090400,150515555,4715,4740,4740,4715,6598
20230801,090300,119364660,4730,4720,4760,4720,4112
20230801,090200,99921980,4700,4720,4720,4695,12067
20230801,090100,43133905,4725,4775,4775,4725,2229
20230801,090000,32514560,4775,4800,4800,4770,6579