KissMeData/307180/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,204000,8805265585,4665,4665,4665,4665,40137
20230801,203900,8805265585,4665,4665,4665,4665,0
20230801,203800,8805265585,4665,4665,4665,4665,0
20230801,203700,8805265585,4665,4665,4665,4665,0
20230801,203600,8805265585,4665,4665,4665,4665,0
20230801,203500,8805265585,4665,4665,4665,4665,0
20230801,203400,8805265585,4665,4665,4665,4665,0
20230801,203300,8805265585,4665,4665,4665,4665,0
20230801,203200,8805265585,4665,4665,4665,4665,0
20230801,203100,8805265585,4665,4665,4665,4665,0
20230801,203000,8805265585,4665,4665,4665,4665,0
20230801,202900,8805265585,4665,4665,4665,4665,0
20230801,202800,8805265585,4665,4665,4665,4665,0
20230801,202700,8805265585,4665,4665,4665,4665,0
20230801,202600,8805265585,4665,4665,4665,4665,0
20230801,202500,8805265585,4665,4665,4665,4665,0
20230801,202400,8805265585,4665,4665,4665,4665,0
20230801,202300,8805265585,4665,4665,4665,4665,0
20230801,202200,8805265585,4665,4665,4665,4665,0
20230801,202100,8805265585,4665,4665,4665,4665,0
20230801,202000,8805265585,4665,4665,4665,4665,0
20230801,201900,8805265585,4665,4665,4665,4665,0
20230801,201800,8805265585,4665,4665,4665,4665,0
20230801,201700,8805265585,4665,4665,4665,4665,0
20230801,201600,8805265585,4665,4665,4665,4665,0
20230801,201500,8805265585,4665,4665,4665,4665,0
20230801,201400,8805265585,4665,4665,4665,4665,0
20230801,201300,8805265585,4665,4665,4665,4665,0
20230801,201200,8805265585,4665,4665,4665,4665,0
20230801,201100,8805265585,4665,4665,4665,4665,0
20230801,201000,8805265585,4665,4665,4665,4665,40137
20230801,200900,8805265585,4665,4665,4665,4665,0
20230801,200800,8805265585,4665,4665,4665,4665,0
20230801,200700,8805265585,4665,4665,4665,4665,0
20230801,200600,8805265585,4665,4665,4665,4665,0
20230801,200500,8805265585,4665,4665,4665,4665,0
20230801,200400,8805265585,4665,4665,4665,4665,0
20230801,200300,8805265585,4665,4665,4665,4665,0
20230801,200200,8805265585,4665,4665,4665,4665,0
20230801,200100,8805265585,4665,4665,4665,4665,0
20230801,200000,8805265585,4665,4665,4665,4665,0
20230801,195900,8805265585,4665,4665,4665,4665,0
20230801,195800,8805265585,4665,4665,4665,4665,0
20230801,195700,8805265585,4665,4665,4665,4665,0
20230801,195600,8805265585,4665,4665,4665,4665,0
20230801,195500,8805265585,4665,4665,4665,4665,0
20230801,195400,8805265585,4665,4665,4665,4665,0
20230801,195300,8805265585,4665,4665,4665,4665,0
20230801,195200,8805265585,4665,4665,4665,4665,0
20230801,195100,8805265585,4665,4665,4665,4665,0
20230801,195000,8805265585,4665,4665,4665,4665,0
20230801,194900,8805265585,4665,4665,4665,4665,0
20230801,194800,8805265585,4665,4665,4665,4665,0
20230801,194700,8805265585,4665,4665,4665,4665,0
20230801,194600,8805265585,4665,4665,4665,4665,0
20230801,194500,8805265585,4665,4665,4665,4665,0
20230801,194400,8805265585,4665,4665,4665,4665,0
20230801,194300,8805265585,4665,4665,4665,4665,0
20230801,194200,8805265585,4665,4665,4665,4665,0
20230801,194100,8805265585,4665,4665,4665,4665,0
20230801,194000,8805265585,4665,4665,4665,4665,40137
20230801,193900,8805265585,4665,4665,4665,4665,0
20230801,193800,8805265585,4665,4665,4665,4665,0
20230801,193700,8805265585,4665,4665,4665,4665,0
20230801,193600,8805265585,4665,4665,4665,4665,0
20230801,193500,8805265585,4665,4665,4665,4665,0
20230801,193400,8805265585,4665,4665,4665,4665,0
20230801,193300,8805265585,4665,4665,4665,4665,0
20230801,193200,8805265585,4665,4665,4665,4665,0
20230801,193100,8805265585,4665,4665,4665,4665,0
20230801,193000,8805265585,4665,4665,4665,4665,0
20230801,192900,8805265585,4665,4665,4665,4665,0
20230801,192800,8805265585,4665,4665,4665,4665,0
20230801,192700,8805265585,4665,4665,4665,4665,0
20230801,192600,8805265585,4665,4665,4665,4665,0
20230801,192500,8805265585,4665,4665,4665,4665,0
20230801,192400,8805265585,4665,4665,4665,4665,0
20230801,192300,8805265585,4665,4665,4665,4665,0
20230801,192200,8805265585,4665,4665,4665,4665,0
20230801,192100,8805265585,4665,4665,4665,4665,0
20230801,192000,8805265585,4665,4665,4665,4665,0
20230801,191900,8805265585,4665,4665,4665,4665,0
20230801,191800,8805265585,4665,4665,4665,4665,0
20230801,191700,8805265585,4665,4665,4665,4665,0
20230801,191600,8805265585,4665,4665,4665,4665,0
20230801,191500,8805265585,4665,4665,4665,4665,0
20230801,191400,8805265585,4665,4665,4665,4665,0
20230801,191300,8805265585,4665,4665,4665,4665,0
20230801,191200,8805265585,4665,4665,4665,4665,0
20230801,191100,8805265585,4665,4665,4665,4665,0
20230801,191000,8805265585,4665,4665,4665,4665,40137
20230801,190900,8805265585,4665,4665,4665,4665,0
20230801,190800,8805265585,4665,4665,4665,4665,0
20230801,190700,8805265585,4665,4665,4665,4665,0
20230801,190600,8805265585,4665,4665,4665,4665,0
20230801,190500,8805265585,4665,4665,4665,4665,0
20230801,190400,8805265585,4665,4665,4665,4665,0
20230801,190300,8805265585,4665,4665,4665,4665,0
20230801,190200,8805265585,4665,4665,4665,4665,0
20230801,190100,8805265585,4665,4665,4665,4665,0
20230801,190000,8805265585,4665,4665,4665,4665,0
20230801,185900,8805265585,4665,4665,4665,4665,0
20230801,185800,8805265585,4665,4665,4665,4665,0
20230801,185700,8805265585,4665,4665,4665,4665,0
20230801,185600,8805265585,4665,4665,4665,4665,0
20230801,185500,8805265585,4665,4665,4665,4665,0
20230801,185400,8805265585,4665,4665,4665,4665,0
20230801,185300,8805265585,4665,4665,4665,4665,0
20230801,185200,8805265585,4665,4665,4665,4665,0
20230801,185100,8805265585,4665,4665,4665,4665,0
20230801,185000,8805265585,4665,4665,4665,4665,0
20230801,184900,8805265585,4665,4665,4665,4665,0
20230801,184800,8805265585,4665,4665,4665,4665,0
20230801,184700,8805265585,4665,4665,4665,4665,0
20230801,184600,8805265585,4665,4665,4665,4665,0
20230801,184500,8805265585,4665,4665,4665,4665,0
20230801,184400,8805265585,4665,4665,4665,4665,0
20230801,184300,8805265585,4665,4665,4665,4665,0
20230801,184200,8805265585,4665,4665,4665,4665,0
20230801,184100,8805265585,4665,4665,4665,4665,0
20230801,184000,8805265585,4665,4665,4665,4665,40137
20230801,183900,8805265585,4665,4665,4665,4665,0
20230801,183800,8805265585,4665,4665,4665,4665,0
20230801,183700,8805265585,4665,4665,4665,4665,0
20230801,183600,8805265585,4665,4665,4665,4665,0
20230801,183500,8805265585,4665,4665,4665,4665,0
20230801,183400,8805265585,4665,4665,4665,4665,0
20230801,183300,8805265585,4665,4665,4665,4665,0
20230801,183200,8805265585,4665,4665,4665,4665,0
20230801,183100,8805265585,4665,4665,4665,4665,0
20230801,183000,8805265585,4665,4665,4665,4665,0
20230801,182900,8805265585,4665,4665,4665,4665,0
20230801,182800,8805265585,4665,4665,4665,4665,0
20230801,182700,8805265585,4665,4665,4665,4665,0
20230801,182600,8805265585,4665,4665,4665,4665,0
20230801,182500,8805265585,4665,4665,4665,4665,0
20230801,182400,8805265585,4665,4665,4665,4665,0
20230801,182300,8805265585,4665,4665,4665,4665,0
20230801,182200,8805265585,4665,4665,4665,4665,0
20230801,182100,8805265585,4665,4665,4665,4665,0
20230801,182000,8805265585,4665,4665,4665,4665,0
20230801,181900,8805265585,4665,4665,4665,4665,0
20230801,181800,8805265585,4665,4665,4665,4665,0
20230801,181700,8805265585,4665,4665,4665,4665,0
20230801,181600,8805265585,4665,4665,4665,4665,0
20230801,181500,8805265585,4665,4665,4665,4665,0
20230801,181400,8805265585,4665,4665,4665,4665,0
20230801,181300,8805265585,4665,4665,4665,4665,0
20230801,181200,8805265585,4665,4665,4665,4665,0
20230801,181100,8805265585,4665,4665,4665,4665,0
20230801,181000,8805265585,4665,4665,4665,4665,40137
20230801,180900,8805265585,4665,4665,4665,4665,0
20230801,180800,8805265585,4665,4665,4665,4665,0
20230801,180700,8805265585,4665,4665,4665,4665,0
20230801,180600,8805265585,4665,4665,4665,4665,0
20230801,180500,8805265585,4665,4665,4665,4665,0
20230801,180400,8805265585,4665,4665,4665,4665,0
20230801,180300,8805265585,4665,4665,4665,4665,0
20230801,180200,8805265585,4665,4665,4665,4665,0
20230801,180100,8805265585,4665,4665,4665,4665,0
20230801,180000,8805265585,4665,4665,4665,4665,0
20230801,175900,8805265585,4665,4665,4665,4665,0
20230801,175800,8805265585,4665,4665,4665,4665,0
20230801,175700,8805265585,4665,4665,4665,4665,0
20230801,175600,8805265585,4665,4665,4665,4665,0
20230801,175500,8805265585,4665,4665,4665,4665,0
20230801,175400,8805265585,4665,4665,4665,4665,0
20230801,175300,8805265585,4665,4665,4665,4665,0
20230801,175200,8805265585,4665,4665,4665,4665,0
20230801,175100,8805265585,4665,4665,4665,4665,0
20230801,175000,8805265585,4665,4665,4665,4665,0
20230801,174900,8805265585,4665,4665,4665,4665,0
20230801,174800,8805265585,4665,4665,4665,4665,0
20230801,174700,8805265585,4665,4665,4665,4665,0
20230801,174600,8805265585,4665,4665,4665,4665,0
20230801,174500,8805265585,4665,4665,4665,4665,0
20230801,174400,8805265585,4665,4665,4665,4665,0
20230801,174300,8805265585,4665,4665,4665,4665,0
20230801,174200,8805265585,4665,4665,4665,4665,0
20230801,174100,8805265585,4665,4665,4665,4665,0
20230801,174000,8805265585,4665,4665,4665,4665,40137
20230801,173900,8805265585,4665,4665,4665,4665,0
20230801,173800,8805265585,4665,4665,4665,4665,0
20230801,173700,8805265585,4665,4665,4665,4665,0
20230801,173600,8805265585,4665,4665,4665,4665,0
20230801,173500,8805265585,4665,4665,4665,4665,0
20230801,173400,8805265585,4665,4665,4665,4665,0
20230801,173300,8805265585,4665,4665,4665,4665,0
20230801,173200,8805265585,4665,4665,4665,4665,0
20230801,173100,8805265585,4665,4665,4665,4665,0
20230801,173000,8805265585,4665,4665,4665,4665,0
20230801,172900,8805265585,4665,4665,4665,4665,0
20230801,172800,8805265585,4665,4665,4665,4665,0
20230801,172700,8805265585,4665,4665,4665,4665,0
20230801,172600,8805265585,4665,4665,4665,4665,0
20230801,172500,8805265585,4665,4665,4665,4665,0
20230801,172400,8805265585,4665,4665,4665,4665,0
20230801,172300,8805265585,4665,4665,4665,4665,0
20230801,172200,8805265585,4665,4665,4665,4665,0
20230801,172100,8805265585,4665,4665,4665,4665,0
20230801,172000,8805265585,4665,4665,4665,4665,0
20230801,171900,8805265585,4665,4665,4665,4665,0
20230801,171800,8805265585,4665,4665,4665,4665,0
20230801,171700,8805265585,4665,4665,4665,4665,0
20230801,171600,8805265585,4665,4665,4665,4665,0
20230801,171500,8805265585,4665,4665,4665,4665,0
20230801,171400,8805265585,4665,4665,4665,4665,0
20230801,171300,8805265585,4665,4665,4665,4665,0
20230801,171200,8805265585,4665,4665,4665,4665,0
20230801,171100,8805265585,4665,4665,4665,4665,0
20230801,171000,8805265585,4665,4665,4665,4665,40137
20230801,170900,8805265585,4665,4665,4665,4665,0
20230801,170800,8805265585,4665,4665,4665,4665,0
20230801,170700,8805265585,4665,4665,4665,4665,0
20230801,170600,8805265585,4665,4665,4665,4665,0
20230801,170500,8805265585,4665,4665,4665,4665,0
20230801,170400,8805265585,4665,4665,4665,4665,0
20230801,170300,8805265585,4665,4665,4665,4665,0
20230801,170200,8805265585,4665,4665,4665,4665,0
20230801,170100,8805265585,4665,4665,4665,4665,0
20230801,170000,8805265585,4665,4665,4665,4665,0
20230801,165900,8805265585,4665,4665,4665,4665,0
20230801,165800,8805265585,4665,4665,4665,4665,0
20230801,165700,8805265585,4665,4665,4665,4665,0
20230801,165600,8805265585,4665,4665,4665,4665,0
20230801,165500,8805265585,4665,4665,4665,4665,0
20230801,165400,8805265585,4665,4665,4665,4665,0
20230801,165300,8805265585,4665,4665,4665,4665,0
20230801,165200,8805265585,4665,4665,4665,4665,0
20230801,165100,8805265585,4665,4665,4665,4665,0
20230801,165000,8805265585,4665,4665,4665,4665,0
20230801,164900,8805265585,4665,4665,4665,4665,0
20230801,164800,8805265585,4665,4665,4665,4665,0
20230801,164700,8805265585,4665,4665,4665,4665,0
20230801,164600,8805265585,4665,4665,4665,4665,0
20230801,164500,8805265585,4665,4665,4665,4665,0
20230801,164400,8805265585,4665,4665,4665,4665,0
20230801,164300,8805265585,4665,4665,4665,4665,0
20230801,164200,8805265585,4665,4665,4665,4665,0
20230801,164100,8805265585,4665,4665,4665,4665,0
20230801,164000,8805265585,4665,4665,4665,4665,40137
20230801,163900,8805265585,4665,4665,4665,4665,0
20230801,163800,8805265585,4665,4665,4665,4665,0
20230801,163700,8805265585,4665,4665,4665,4665,0
20230801,163600,8805265585,4665,4665,4665,4665,0
20230801,163500,8805265585,4665,4665,4665,4665,0
20230801,163400,8805265585,4665,4665,4665,4665,0
20230801,163300,8805265585,4665,4665,4665,4665,0
20230801,163200,8805265585,4665,4665,4665,4665,0
20230801,163100,8805265585,4665,4665,4665,4665,0
20230801,163000,8805265585,4665,4665,4665,4665,0
20230801,162900,8805265585,4665,4665,4665,4665,0
20230801,162800,8805265585,4665,4665,4665,4665,0
20230801,162700,8805265585,4665,4665,4665,4665,0
20230801,162600,8805265585,4665,4665,4665,4665,0
20230801,162500,8805265585,4665,4665,4665,4665,0
20230801,162400,8805265585,4665,4665,4665,4665,0
20230801,162300,8805265585,4665,4665,4665,4665,0
20230801,162200,8805265585,4665,4665,4665,4665,0
20230801,162100,8805265585,4665,4665,4665,4665,0
20230801,162000,8805265585,4665,4665,4665,4665,0
20230801,161900,8805265585,4665,4665,4665,4665,0
20230801,161800,8805265585,4665,4665,4665,4665,0
20230801,161700,8805265585,4665,4665,4665,4665,0
20230801,161600,8805265585,4665,4665,4665,4665,0
20230801,161500,8805265585,4665,4665,4665,4665,0
20230801,161400,8805265585,4665,4665,4665,4665,0
20230801,161300,8805265585,4665,4665,4665,4665,0
20230801,161200,8805265585,4665,4665,4665,4665,0
20230801,161100,8805265585,4665,4665,4665,4665,0
20230801,161000,8805265585,4665,4665,4665,4665,40137
20230801,160900,8805265585,4665,4665,4665,4665,0
20230801,160800,8805265585,4665,4665,4665,4665,0
20230801,160700,8805265585,4665,4665,4665,4665,0
20230801,160600,8805265585,4665,4665,4665,4665,0
20230801,160500,8805265585,4665,4665,4665,4665,0
20230801,160400,8805265585,4665,4665,4665,4665,0
20230801,160300,8805265585,4665,4665,4665,4665,0
20230801,160200,8805265585,4665,4665,4665,4665,0
20230801,160100,8805265585,4665,4665,4665,4665,0
20230801,160000,8805265585,4665,4665,4665,4665,0
20230801,155900,8805265585,4665,4665,4665,4665,0
20230801,155800,8805265585,4665,4665,4665,4665,0
20230801,155700,8805265585,4665,4665,4665,4665,0
20230801,155600,8805265585,4665,4665,4665,4665,0
20230801,155500,8805265585,4665,4665,4665,4665,0
20230801,155400,8805265585,4665,4665,4665,4665,0
20230801,155300,8805265585,4665,4665,4665,4665,0
20230801,155200,8805265585,4665,4665,4665,4665,0
20230801,155100,8805265585,4665,4665,4665,4665,0
20230801,155000,8805265585,4665,4665,4665,4665,0
20230801,154900,8805265585,4665,4665,4665,4665,0
20230801,154800,8805265585,4665,4665,4665,4665,0
20230801,154700,8805265585,4665,4665,4665,4665,0
20230801,154600,8805265585,4665,4665,4665,4665,0
20230801,154500,8805265585,4665,4665,4665,4665,0
20230801,154400,8805265585,4665,4665,4665,4665,0
20230801,154300,8805265585,4665,4665,4665,4665,0
20230801,154200,8805265585,4665,4665,4665,4665,0
20230801,154100,8805265585,4665,4665,4665,4665,0
20230801,154000,8805265585,4665,4665,4665,4665,40137
20230801,153900,8805265585,4665,4665,4665,4665,0
20230801,153800,8805265585,4665,4665,4665,4665,0
20230801,153700,8805265585,4665,4665,4665,4665,0
20230801,153600,8805265585,4665,4665,4665,4665,0
20230801,153500,8805265585,4665,4665,4665,4665,0
20230801,153400,8805265585,4665,4665,4665,4665,0
20230801,153300,8805265585,4665,4665,4665,4665,0
20230801,153200,8805265585,4665,4665,4665,4665,0
20230801,153100,8805265585,4665,4665,4665,4665,0
20230801,153000,8805265585,4665,4665,4665,4665,40137
20230801,152900,8618026480,4630,4630,4630,4630,0
20230801,152800,8618026480,4630,4630,4630,4630,0
20230801,152700,8618026480,4630,4630,4630,4630,0
20230801,152600,8618026480,4630,4630,4630,4630,0
20230801,152500,8618026480,4630,4630,4630,4630,0
20230801,152400,8618026480,4630,4630,4630,4630,0
20230801,152300,8618026480,4630,4630,4630,4630,0
20230801,152200,8618026480,4630,4630,4630,4630,0
20230801,152100,8618026480,4630,4630,4630,4630,0
20230801,152000,8618026480,4630,4630,4630,4630,0
20230801,151900,8618026480,4630,4630,4630,4620,7688
20230801,151800,8582449555,4630,4625,4630,4615,8134
20230801,151700,8544867420,4630,4625,4630,4620,2056
20230801,151600,8535354110,4625,4630,4630,4615,2872
20230801,151500,8522064985,4625,4635,4635,4620,5314
20230801,151400,8497491265,4630,4620,4635,4620,2730
20230801,151300,8484854005,4620,4635,4635,4610,5406
20230801,151200,8459867585,4630,4625,4635,4620,1100
20230801,151100,8454777240,4620,4625,4635,4620,2386
20230801,151000,8443729015,4625,4630,4630,4610,8351
20230801,150900,8405146055,4630,4630,4640,4630,3379
20230801,150800,8389494505,4635,4630,4635,4630,1791
20230801,150700,8381200755,4630,4630,4630,4625,2123
20230801,150600,8371380065,4630,4640,4640,4630,2724
20230801,150500,8358757210,4635,4615,4640,4615,10865
20230801,150400,8308491945,4610,4605,4610,4595,3830
20230801,150300,8290856430,4600,4600,4600,4585,1912
20230801,150200,8282075515,4600,4605,4610,4600,2269
20230801,150100,8271632830,4600,4605,4615,4600,1690
20230801,150000,8263844425,4605,4605,4605,4595,3290
20230801,145900,8248706645,4605,4615,4615,4605,1400
20230801,145800,8242249585,4615,4590,4615,4585,1715
20230801,145700,8234367390,4595,4610,4610,4585,6833
20230801,145600,8202943755,4610,4630,4630,4610,2474
20230801,145500,8191502405,4625,4610,4630,4605,764
20230801,145400,8187972095,4605,4610,4610,4600,2817
20230801,145300,8174991405,4605,4625,4635,4605,2665
20230801,145200,8162670235,4630,4630,4630,4620,1083
20230801,145100,8157656635,4630,4605,4630,4605,578
20230801,145000,8154983190,4605,4645,4645,4595,8925
20230801,144900,8113721895,4650,4645,4650,4635,3640
20230801,144800,8096837995,4645,4645,4650,4635,4072
20230801,144700,8077948670,4640,4640,4660,4635,3590
20230801,144600,8061277000,4640,4640,4650,4635,2951
20230801,144500,8047584295,4640,4655,4655,4640,4196
20230801,144400,8028105765,4655,4650,4675,4645,8687
20230801,144300,7987616370,4650,4635,4660,4630,12576
20230801,144200,7929174575,4630,4640,4650,4630,6902
20230801,144100,7897130245,4640,4630,4645,4625,7795
20230801,144000,7860971600,4635,4610,4635,4605,6107
20230801,143900,7832720115,4610,4590,4620,4585,8991
20230801,143800,7791363715,4590,4620,4620,4590,1623
20230801,143700,7783885110,4620,4605,4625,4605,1044
20230801,143600,7779066630,4580,4620,4620,4580,2672
20230801,143500,7766772250,4610,4610,4620,4610,355
20230801,143400,7765135180,4610,4615,4625,4610,2265
20230801,143300,7754674340,4625,4580,4625,4580,3285
20230801,143200,7739531240,4580,4585,4610,4580,1302
20230801,143100,7733557880,4585,4580,4610,4580,1190
20230801,143000,7728093580,4580,4590,4615,4565,10705
20230801,142900,7679051220,4590,4610,4620,4580,12036
20230801,142800,7623686035,4610,4650,4655,4605,13545
20230801,142700,7560984700,4650,4630,4665,4620,11243
20230801,142600,7508777935,4620,4605,4630,4600,2073
20230801,142500,7499208920,4620,4610,4620,4605,4054
20230801,142400,7480536930,4610,4615,4640,4610,2811
20230801,142300,7467543890,4615,4615,4640,4600,8311
20230801,142200,7429267920,4615,4640,4640,4615,1647
20230801,142100,7421656750,4615,4585,4660,4585,5165
20230801,142000,7397730595,4570,4670,4685,4570,14982
20230801,141900,7328483110,4670,4640,4685,4640,12127
20230801,141800,7271913815,4650,4635,4650,4630,7908
20230801,141700,7235203375,4635,4585,4635,4585,3075
20230801,141600,7221043280,4565,4565,4585,4560,3821
20230801,141500,7203602115,4565,4615,4635,4560,12370
20230801,141400,7146842335,4640,4660,4670,4615,7974
20230801,141300,7109787905,4660,4595,4700,4595,31768
20230801,141200,6961983475,4590,4615,4625,4590,1785
20230801,141100,6953762050,4625,4610,4625,4585,5161
20230801,141000,6930007210,4610,4595,4620,4555,13959
20230801,140900,6865998875,4600,4625,4635,4595,3265
20230801,140800,6850908250,4625,4590,4640,4565,15024
20230801,140700,6781687020,4585,4590,4600,4560,5970
20230801,140600,6754317420,4590,4560,4610,4555,11142
20230801,140500,6703263890,4555,4615,4620,4550,21986
20230801,140400,6602752630,4615,4590,4620,4570,9020
20230801,140300,6561397465,4590,4635,4650,4590,15087
20230801,140200,6491758815,4640,4605,4650,4590,21700
20230801,140100,6391509425,4605,4595,4615,4570,16399
20230801,140000,6316224320,4595,4695,4715,4560,55420
20230801,135900,6059600015,4700,4685,4715,4660,42339
20230801,135800,5860866235,4695,4775,4885,4625,119841
20230801,135700,5293112665,4775,4720,4785,4675,75116
20230801,135600,4937446815,4655,4655,4655,4655,0
20230801,135500,4937446815,4655,4585,4655,4565,76323
20230801,135400,4584220905,4585,4555,4600,4480,38465
20230801,135300,4408485465,4555,4445,4560,4430,33094
20230801,135200,4259046765,4425,4445,4445,4425,2165
20230801,135100,4249439080,4440,4465,4465,4440,952
20230801,135000,4245205885,4480,4485,4490,4460,5508
20230801,134900,4220535210,4490,4435,4490,4435,11184
20230801,134800,4170540005,4435,4435,4435,4420,615
20230801,134700,4167813750,4435,4415,4440,4410,942
20230801,134600,4163651735,4415,4415,4440,4410,2537
20230801,134500,4152442985,4415,4430,4430,4415,1404
20230801,134400,4146232520,4430,4430,4440,4425,1319
20230801,134300,4140392015,4430,4450,4485,4430,4221
20230801,134200,4121642400,4450,4480,4500,4435,29342
20230801,134100,3989849145,4485,4475,4500,4400,35633
20230801,134000,3830064960,4495,4420,4495,4410,47588
20230801,133900,3618393480,4420,4375,4420,4370,25070
20230801,133800,3507884290,4375,4345,4375,4345,1340
20230801,133700,3502060425,4345,4335,4355,4330,1673
20230801,133600,3494783605,4335,4340,4350,4335,3281
20230801,133500,3480547175,4340,4345,4350,4340,589
20230801,133400,3477986465,4345,4340,4345,4335,1257
20230801,133300,3472529810,4345,4330,4345,4330,1304
20230801,133200,3466874320,4330,4335,4335,4295,155
20230801,133100,3466207865,4335,4335,4335,4280,1596
20230801,133000,3459339775,4340,4315,4340,4315,618
20230801,132900,3456664120,4300,4295,4300,4285,646
20230801,132800,3453891080,4280,4295,4300,4280,1562
20230801,132700,3447194880,4290,4290,4290,4290,406
20230801,132600,3445453140,4290,4290,4300,4290,3467
20230801,132500,3430577320,4290,4305,4320,4290,3344
20230801,132400,3416216765,4305,4305,4310,4290,2654
20230801,132300,3404809030,4300,4345,4345,4300,1682
20230801,132200,3397540905,4345,4330,4345,4330,886
20230801,132100,3393692525,4330,4340,4340,4330,1859
20230801,132000,3385633645,4340,4340,4340,4340,118
20230801,131900,3385121525,4340,4340,4340,4340,108
20230801,131800,3384652805,4340,4370,4370,4340,1190
20230801,131700,3379453630,4355,4355,4355,4355,83
20230801,131600,3379092165,4375,4375,4380,4370,756
20230801,131500,3375784425,4380,4325,4385,4295,14380
20230801,131400,3313067905,4325,4325,4325,4325,500
20230801,131300,3310905405,4325,4325,4325,4320,906
20230801,131200,3306987185,4325,4335,4335,4320,921
20230801,131100,3303000150,4335,4360,4360,4330,2017
20230801,131000,3294236910,4365,4365,4365,4365,231
20230801,130900,3293228595,4375,4365,4380,4365,52
20230801,130800,3293001010,4365,4375,4375,4360,329
20230801,130700,3291566535,4375,4375,4375,4375,1
20230801,130600,3291562160,4375,4380,4385,4375,882
20230801,130500,3287698950,4380,4380,4385,4380,40
20230801,130400,3287523745,4375,4375,4375,4375,531
20230801,130300,3285200620,4380,4370,4380,4330,1566
20230801,130200,3278387860,4370,4370,4370,4370,46
20230801,130100,3278186840,4370,4370,4370,4370,781
20230801,130000,3274773870,4350,4360,4360,4350,1691
20230801,125900,3267411430,4365,4370,4370,4360,247
20230801,125800,3266332550,4370,4355,4370,4355,1913
20230801,125700,3257984500,4370,4370,4370,4365,2527
20230801,125600,3246943495,4370,4365,4370,4350,2131
20230801,125500,3237642800,4350,4350,4360,4350,2859
20230801,125400,3225186610,4350,4350,4350,4350,533
20230801,125300,3222868060,4340,4350,4350,4335,352
20230801,125200,3221339995,4345,4345,4345,4345,111
20230801,125100,3220857700,4360,4360,4360,4345,79
20230801,125000,3220513305,4355,4350,4355,4345,830
20230801,124900,3216902665,4350,4345,4350,4345,789
20230801,124800,3213471315,4345,4325,4345,4325,5056
20230801,124700,3191564225,4325,4320,4325,4320,499
20230801,124600,3189406550,4325,4325,4325,4310,3619
20230801,124500,3173801885,4300,4325,4330,4295,6704
20230801,124400,3144860225,4310,4325,4330,4310,515
20230801,124300,3142638520,4315,4310,4325,4310,1472
20230801,124200,3136289330,4305,4310,4325,4305,1456
20230801,124100,3130009760,4310,4330,4330,4310,1152
20230801,124000,3125034765,4330,4330,4330,4330,204
20230801,123900,3124151445,4330,4340,4340,4330,110
20230801,123800,3123675045,4335,4340,4340,4330,348
20230801,123700,3122165235,4340,4340,4340,4340,186
20230801,123600,3121357995,4340,4340,4340,4340,750
20230801,123500,3118102995,4330,4340,4340,4330,3501
20230801,123400,3102942425,4340,4330,4340,4315,1993
20230801,123300,3094335985,4340,4345,4345,4340,4
20230801,123200,3094318610,4345,4325,4345,4320,660
20230801,123100,3091460035,4325,4335,4335,4325,498
20230801,123000,3089302805,4330,4365,4365,4315,3919
20230801,122900,3072345550,4330,4370,4370,4330,28
20230801,122800,3072223580,4370,4370,4370,4335,1985
20230801,122700,3063606885,4380,4340,4380,4320,3635
20230801,122600,3047838045,4340,4380,4380,4340,324
20230801,122500,3046426525,4365,4355,4365,4350,700
20230801,122400,3043377845,4390,4390,4390,4390,232
20230801,122300,3042359365,4390,4340,4390,4335,945
20230801,122200,3038259020,4340,4400,4400,4335,6630
20230801,122100,3009196115,4400,4355,4410,4355,3886
20230801,122000,2992143870,4355,4410,4410,4355,1282
20230801,121900,2986533245,4410,4370,4410,4365,1735
20230801,121800,2978936095,4370,4410,4410,4370,6041
20230801,121700,2952458060,4395,4400,4415,4395,571
20230801,121600,2949946515,4400,4415,4415,4400,556
20230801,121500,2947500100,4415,4415,4415,4415,6
20230801,121400,2947473610,4420,4415,4420,4415,1552
20230801,121300,2940617600,4420,4380,4420,4380,1052
20230801,121200,2935972385,4380,4410,4410,4380,914
20230801,121100,2931945195,4410,4400,4420,4400,2323
20230801,121000,2921703445,4395,4370,4395,4360,895
20230801,120900,2917796055,4370,4380,4380,4360,295
20230801,120800,2916505095,4355,4375,4380,4355,174
20230801,120700,2915745270,4350,4340,4350,4340,188
20230801,120600,2914927490,4335,4370,4370,4335,3195
20230801,120500,2900998225,4370,4370,4380,4370,813
20230801,120400,2897444465,4370,4370,4370,4365,1757
20230801,120300,2889766825,4365,4375,4375,4365,3112
20230801,120200,2876181375,4370,4385,4385,4370,1549
20230801,120100,2869399855,4400,4400,4400,4380,4031
20230801,120000,2851671800,4395,4380,4400,4380,4094
20230801,115900,2833676825,4395,4390,4395,4375,176
20230801,115800,2832904890,4385,4370,4385,4370,429
20230801,115700,2831028375,4370,4380,4380,4370,470
20230801,115600,2828973185,4370,4350,4380,4350,1481
20230801,115500,2822503670,4340,4350,4350,4340,1501
20230801,115400,2815982280,4350,4355,4355,4345,3056
20230801,115300,2802684950,4355,4385,4390,4355,2578
20230801,115200,2791424215,4390,4370,4390,4370,2444
20230801,115100,2780695075,4370,4380,4380,4365,3353
20230801,115000,2766043515,4380,4430,4435,4380,1709
20230801,114900,2758500100,4435,4400,4435,4345,10039
20230801,114800,2714154650,4400,4395,4410,4345,3465
20230801,114700,2698953185,4395,4410,4420,4395,4355
20230801,114600,2679738940,4410,4360,4410,4355,8701
20230801,114500,2641622205,4355,4365,4370,4305,2474
20230801,114400,2630865815,4365,4345,4370,4345,1029
20230801,114300,2626382890,4345,4405,4420,4265,18863
20230801,114200,2543711330,4435,4400,4435,4375,20032
20230801,114100,2455228565,4400,4335,4410,4335,14219
20230801,114000,2392887045,4340,4360,4370,4340,6765
20230801,113900,2363442265,4360,4340,4360,4340,11006
20230801,113800,2315575445,4340,4340,4340,4335,577
20230801,113700,2313071940,4340,4295,4340,4295,902
20230801,113600,2309184080,4300,4270,4300,4270,1158
20230801,113500,2304207255,4290,4340,4340,4270,6148
20230801,113400,2277731155,4340,4340,4345,4335,4573
20230801,113300,2257884335,4335,4310,4340,4310,8868
20230801,113200,2219502460,4315,4280,4320,4280,30976
20230801,113100,2086273475,4285,4280,4285,4275,283
20230801,113000,2085060865,4285,4275,4290,4275,786
20230801,112900,2081689175,4285,4285,4285,4280,1537
20230801,112800,2075103150,4285,4285,4285,4270,1069
20230801,112700,2070530010,4285,4280,4290,4270,5866
20230801,112600,2045394690,4280,4270,4280,4270,2233
20230801,112500,2035843625,4275,4275,4280,4270,1061
20230801,112400,2031305155,4275,4260,4275,4255,2722
20230801,112300,2019678285,4255,4220,4255,4220,244
20230801,112200,2018641340,4220,4260,4260,4215,696
20230801,112100,2015698785,4255,4255,4265,4255,458
20230801,112000,2013747830,4255,4260,4260,4250,2452
20230801,111900,2003311220,4255,4280,4280,4250,937
20230801,111800,1999318580,4270,4205,4280,4200,33867
20230801,111700,1855138170,4200,4210,4210,4200,1100
20230801,111600,1850510670,4210,4210,4210,4210,117
20230801,111500,1850018100,4225,4245,4245,4225,1714
20230801,111400,1842750290,4250,4250,4250,4235,563
20230801,111300,1840357560,4250,4235,4250,4225,378
20230801,111200,1838756720,4245,4250,4250,4245,1115
20230801,111100,1834023305,4250,4235,4250,4230,1516
20230801,111000,1827587970,4230,4195,4230,4195,4175
20230801,110900,1809948405,4195,4200,4200,4195,428
20230801,110800,1808151350,4205,4205,4205,4205,101
20230801,110700,1807726645,4205,4195,4205,4195,540
20230801,110600,1805457955,4195,4195,4195,4195,26
20230801,110500,1805348885,4195,4195,4195,4195,10
20230801,110400,1805306935,4195,4195,4195,4195,160
20230801,110300,1804635735,4195,4195,4195,4195,120
20230801,110200,1804132335,4200,4205,4205,4200,275
20230801,110100,1802977135,4205,4205,4205,4205,5
20230801,110000,1802956110,4215,4215,4215,4205,341
20230801,105900,1801518895,4200,4200,4200,4200,0
20230801,105800,1801518895,4200,4210,4210,4200,1521
20230801,105700,1795125025,4210,4210,4210,4210,127
20230801,105600,1794590355,4205,4200,4205,4200,5
20230801,105500,1794569350,4200,4200,4200,4200,93
20230801,105400,1794178750,4200,4195,4210,4195,1350
20230801,105300,1788498795,4190,4195,4195,4190,933
20230801,105200,1784585730,4195,4195,4195,4195,10
20230801,105100,1784543780,4190,4200,4215,4190,634
20230801,105000,1781881545,4185,4220,4220,4185,2028
20230801,104900,1773368815,4220,4195,4220,4195,1332
20230801,104800,1767766535,4195,4205,4235,4195,1534
20230801,104700,1761314450,4230,4220,4255,4220,10661
20230801,104600,1716076450,4215,4195,4215,4175,2766
20230801,104500,1704449460,4175,4175,4175,4175,10
20230801,104400,1704407710,4175,4175,4175,4175,1
20230801,104300,1704403535,4175,4175,4175,4175,24
20230801,104200,1704303335,4175,4175,4175,4175,37
20230801,104100,1704148860,4175,4175,4175,4175,2
20230801,104000,1704140510,4180,4175,4180,4175,609
20230801,103900,1701594915,4215,4210,4215,4210,10
20230801,103800,1701552770,4215,4190,4215,4175,62
20230801,103700,1701293300,4200,4200,4200,4200,0
20230801,103600,1701293300,4200,4200,4200,4200,31
20230801,103500,1701163100,4195,4200,4200,4180,1098
20230801,103400,1696561715,4180,4180,4180,4180,0
20230801,103300,1696561715,4180,4180,4180,4180,713
20230801,103200,1693581375,4180,4180,4180,4180,0
20230801,103100,1693581375,4180,4200,4200,4180,201
20230801,103000,1692741085,4200,4200,4200,4200,1
20230801,102900,1692736885,4200,4190,4200,4185,261
20230801,102800,1691643535,4190,4200,4200,4190,23
20230801,102700,1691546945,4225,4215,4225,4215,40
20230801,102600,1691378115,4225,4190,4225,4190,849
20230801,102500,1687803330,4185,4225,4225,4185,2571
20230801,102400,1676985140,4180,4205,4240,4180,12801
20230801,102300,1622742240,4180,4185,4185,4175,523
20230801,102200,1620557520,4185,4180,4185,4180,33
20230801,102100,1620419420,4180,4210,4210,4180,194
20230801,102000,1619604270,4210,4205,4210,4205,535
20230801,101900,1617352920,4195,4195,4195,4195,185
20230801,101800,1616576845,4195,4210,4210,4195,2527
20230801,101700,1605969975,4210,4200,4235,4200,6807
20230801,101600,1577354145,4200,4180,4200,4175,1780
20230801,101500,1569904410,4185,4220,4220,4185,7338
20230801,101400,1539080180,4220,4225,4225,4220,118
20230801,101300,1538582215,4220,4225,4225,4220,493
20230801,101200,1536501690,4250,4250,4250,4250,187
20230801,101100,1535706940,4255,4245,4255,4225,753
20230801,101000,1532511750,4245,4255,4255,4245,429
20230801,100900,1530687595,4255,4255,4260,4225,2255
20230801,100800,1521092100,4265,4270,4270,4260,2044
20230801,100700,1512383675,4270,4255,4270,4255,869
20230801,100600,1508682420,4255,4230,4255,4225,2262
20230801,100500,1499118760,4230,4225,4240,4225,223
20230801,100400,1498176565,4225,4225,4225,4225,3147
20230801,100300,1484880490,4215,4245,4245,4215,342
20230801,100200,1483430890,4245,4255,4255,4210,1641
20230801,100100,1476483840,4245,4215,4245,4215,3843
20230801,100000,1460231515,4240,4255,4260,4215,2865
20230801,095900,1448049845,4255,4255,4285,4255,6860
20230801,095800,1418732255,4250,4210,4250,4210,9018
20230801,095700,1380540075,4210,4210,4210,4210,50
20230801,095600,1380329575,4215,4220,4225,4215,1147
20230801,095500,1375486925,4215,4205,4215,4205,2762
20230801,095400,1363852735,4210,4175,4210,4175,8313
20230801,095300,1328946275,4175,4170,4180,4170,578
20230801,095200,1326533270,4175,4160,4175,4160,16
20230801,095100,1326466515,4160,4160,4160,4160,177
20230801,095000,1325730195,4155,4175,4175,4155,644
20230801,094900,1323045205,4175,4170,4175,4170,53
20230801,094800,1322823935,4185,4185,4185,4185,15
20230801,094700,1322761160,4185,4160,4185,4160,4460
20230801,094600,1304198695,4170,4170,4170,4150,1732
20230801,094500,1296994620,4155,4150,4155,4145,3705
20230801,094400,1281616840,4165,4170,4180,4165,1372
20230801,094300,1275900255,4165,4195,4195,4165,11
20230801,094200,1275854290,4170,4165,4170,4155,1552
20230801,094100,1269390455,4170,4170,4170,4170,1155
20230801,094000,1264574105,4170,4190,4215,4170,2615
20230801,093900,1253605505,4200,4200,4205,4185,6137
20230801,093800,1227846560,4200,4165,4200,4165,5356
20230801,093700,1205441230,4165,4165,4170,4165,849
20230801,093600,1201903400,4165,4135,4165,4135,3231
20230801,093500,1188536180,4145,4150,4150,4130,1354
20230801,093400,1182928635,4150,4140,4170,4140,713
20230801,093300,1179974365,4130,4140,4165,4105,5777
20230801,093200,1156072575,4160,4155,4160,4130,4806
20230801,093100,1136161410,4150,4170,4180,4145,5728
20230801,093000,1112371690,4165,4235,4235,4165,9643
20230801,092900,1071836055,4220,4250,4250,4215,6322
20230801,092800,1045079995,4250,4250,4255,4230,8640
20230801,092700,1008377975,4250,4230,4250,4215,16707
20230801,092600,937633700,4230,4235,4240,4230,19157
20230801,092500,856526245,4230,4230,4230,4230,0
20230801,092400,856526245,4230,4200,4230,4200,8300
20230801,092300,821520400,4200,4190,4200,4165,15374
20230801,092200,757086260,4195,4185,4195,4160,6556
20230801,092100,729665245,4185,4140,4185,4140,10153
20230801,092000,687405515,4140,4115,4140,4115,914
20230801,091900,683628080,4135,4120,4135,4100,2489
20230801,091800,673388820,4120,4150,4155,4100,4069
20230801,091700,656621855,4155,4165,4190,4105,15748
20230801,091600,591032125,4160,4095,4160,4095,18783
20230801,091500,513263510,4125,4150,4150,4080,18544
20230801,091400,436913910,4130,4090,4155,4085,11221
20230801,091300,390704815,4085,4060,4085,4005,7733
20230801,091200,359280500,4080,4095,4100,4045,1686
20230801,091100,352419620,4095,4050,4100,4025,6657
20230801,091000,325235815,4085,3895,4090,3895,10561
20230801,090900,283251900,3895,3900,3925,3870,14291
20230801,090800,227759245,3930,3915,3930,3915,500
20230801,090700,225796800,3925,3925,3925,3900,2125
20230801,090600,217488510,3925,3910,3930,3910,3747
20230801,090500,202820245,3910,3950,3950,3910,2004
20230801,090400,194979325,3950,3930,3950,3915,11141
20230801,090300,151109140,3930,3945,3945,3930,5654
20230801,090200,128877165,3930,3850,3980,3845,18698
20230801,090100,55818325,3850,3820,3850,3815,4577
20230801,090000,38238280,3825,3850,3850,3785,9983