KissMeData/335890/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,204600,8790259590,7650,7650,7650,7650,36521
20230801,204500,8790259590,7650,7650,7650,7650,0
20230801,204400,8790259590,7650,7650,7650,7650,0
20230801,204300,8790259590,7650,7650,7650,7650,0
20230801,204200,8790259590,7650,7650,7650,7650,0
20230801,204100,8790259590,7650,7650,7650,7650,0
20230801,204000,8790259590,7650,7650,7650,7650,0
20230801,203900,8790259590,7650,7650,7650,7650,0
20230801,203800,8790259590,7650,7650,7650,7650,0
20230801,203700,8790259590,7650,7650,7650,7650,0
20230801,203600,8790259590,7650,7650,7650,7650,0
20230801,203500,8790259590,7650,7650,7650,7650,0
20230801,203400,8790259590,7650,7650,7650,7650,0
20230801,203300,8790259590,7650,7650,7650,7650,0
20230801,203200,8790259590,7650,7650,7650,7650,0
20230801,203100,8790259590,7650,7650,7650,7650,0
20230801,203000,8790259590,7650,7650,7650,7650,0
20230801,202900,8790259590,7650,7650,7650,7650,0
20230801,202800,8790259590,7650,7650,7650,7650,0
20230801,202700,8790259590,7650,7650,7650,7650,0
20230801,202600,8790259590,7650,7650,7650,7650,0
20230801,202500,8790259590,7650,7650,7650,7650,0
20230801,202400,8790259590,7650,7650,7650,7650,0
20230801,202300,8790259590,7650,7650,7650,7650,0
20230801,202200,8790259590,7650,7650,7650,7650,0
20230801,202100,8790259590,7650,7650,7650,7650,0
20230801,202000,8790259590,7650,7650,7650,7650,0
20230801,201900,8790259590,7650,7650,7650,7650,0
20230801,201800,8790259590,7650,7650,7650,7650,0
20230801,201700,8790259590,7650,7650,7650,7650,0
20230801,201600,8790259590,7650,7650,7650,7650,36521
20230801,201500,8790259590,7650,7650,7650,7650,0
20230801,201400,8790259590,7650,7650,7650,7650,0
20230801,201300,8790259590,7650,7650,7650,7650,0
20230801,201200,8790259590,7650,7650,7650,7650,0
20230801,201100,8790259590,7650,7650,7650,7650,0
20230801,201000,8790259590,7650,7650,7650,7650,0
20230801,200900,8790259590,7650,7650,7650,7650,0
20230801,200800,8790259590,7650,7650,7650,7650,0
20230801,200700,8790259590,7650,7650,7650,7650,0
20230801,200600,8790259590,7650,7650,7650,7650,0
20230801,200500,8790259590,7650,7650,7650,7650,0
20230801,200400,8790259590,7650,7650,7650,7650,0
20230801,200300,8790259590,7650,7650,7650,7650,0
20230801,200200,8790259590,7650,7650,7650,7650,0
20230801,200100,8790259590,7650,7650,7650,7650,0
20230801,200000,8790259590,7650,7650,7650,7650,0
20230801,195900,8790259590,7650,7650,7650,7650,0
20230801,195800,8790259590,7650,7650,7650,7650,0
20230801,195700,8790259590,7650,7650,7650,7650,0
20230801,195600,8790259590,7650,7650,7650,7650,0
20230801,195500,8790259590,7650,7650,7650,7650,0
20230801,195400,8790259590,7650,7650,7650,7650,0
20230801,195300,8790259590,7650,7650,7650,7650,0
20230801,195200,8790259590,7650,7650,7650,7650,0
20230801,195100,8790259590,7650,7650,7650,7650,0
20230801,195000,8790259590,7650,7650,7650,7650,0
20230801,194900,8790259590,7650,7650,7650,7650,0
20230801,194800,8790259590,7650,7650,7650,7650,0
20230801,194700,8790259590,7650,7650,7650,7650,0
20230801,194600,8790259590,7650,7650,7650,7650,36521
20230801,194500,8790259590,7650,7650,7650,7650,0
20230801,194400,8790259590,7650,7650,7650,7650,0
20230801,194300,8790259590,7650,7650,7650,7650,0
20230801,194200,8790259590,7650,7650,7650,7650,0
20230801,194100,8790259590,7650,7650,7650,7650,0
20230801,194000,8790259590,7650,7650,7650,7650,0
20230801,193900,8790259590,7650,7650,7650,7650,0
20230801,193800,8790259590,7650,7650,7650,7650,0
20230801,193700,8790259590,7650,7650,7650,7650,0
20230801,193600,8790259590,7650,7650,7650,7650,0
20230801,193500,8790259590,7650,7650,7650,7650,0
20230801,193400,8790259590,7650,7650,7650,7650,0
20230801,193300,8790259590,7650,7650,7650,7650,0
20230801,193200,8790259590,7650,7650,7650,7650,0
20230801,193100,8790259590,7650,7650,7650,7650,0
20230801,193000,8790259590,7650,7650,7650,7650,0
20230801,192900,8790259590,7650,7650,7650,7650,0
20230801,192800,8790259590,7650,7650,7650,7650,0
20230801,192700,8790259590,7650,7650,7650,7650,0
20230801,192600,8790259590,7650,7650,7650,7650,0
20230801,192500,8790259590,7650,7650,7650,7650,0
20230801,192400,8790259590,7650,7650,7650,7650,0
20230801,192300,8790259590,7650,7650,7650,7650,0
20230801,192200,8790259590,7650,7650,7650,7650,0
20230801,192100,8790259590,7650,7650,7650,7650,0
20230801,192000,8790259590,7650,7650,7650,7650,0
20230801,191900,8790259590,7650,7650,7650,7650,0
20230801,191800,8790259590,7650,7650,7650,7650,0
20230801,191700,8790259590,7650,7650,7650,7650,0
20230801,191600,8790259590,7650,7650,7650,7650,36521
20230801,191500,8790259590,7650,7650,7650,7650,0
20230801,191400,8790259590,7650,7650,7650,7650,0
20230801,191300,8790259590,7650,7650,7650,7650,0
20230801,191200,8790259590,7650,7650,7650,7650,0
20230801,191100,8790259590,7650,7650,7650,7650,0
20230801,191000,8790259590,7650,7650,7650,7650,0
20230801,190900,8790259590,7650,7650,7650,7650,0
20230801,190800,8790259590,7650,7650,7650,7650,0
20230801,190700,8790259590,7650,7650,7650,7650,0
20230801,190600,8790259590,7650,7650,7650,7650,0
20230801,190500,8790259590,7650,7650,7650,7650,0
20230801,190400,8790259590,7650,7650,7650,7650,0
20230801,190300,8790259590,7650,7650,7650,7650,0
20230801,190200,8790259590,7650,7650,7650,7650,0
20230801,190100,8790259590,7650,7650,7650,7650,0
20230801,190000,8790259590,7650,7650,7650,7650,0
20230801,185900,8790259590,7650,7650,7650,7650,0
20230801,185800,8790259590,7650,7650,7650,7650,0
20230801,185700,8790259590,7650,7650,7650,7650,0
20230801,185600,8790259590,7650,7650,7650,7650,0
20230801,185500,8790259590,7650,7650,7650,7650,0
20230801,185400,8790259590,7650,7650,7650,7650,0
20230801,185300,8790259590,7650,7650,7650,7650,0
20230801,185200,8790259590,7650,7650,7650,7650,0
20230801,185100,8790259590,7650,7650,7650,7650,0
20230801,185000,8790259590,7650,7650,7650,7650,0
20230801,184900,8790259590,7650,7650,7650,7650,0
20230801,184800,8790259590,7650,7650,7650,7650,0
20230801,184700,8790259590,7650,7650,7650,7650,0
20230801,184600,8790259590,7650,7650,7650,7650,36521
20230801,184500,8790259590,7650,7650,7650,7650,0
20230801,184400,8790259590,7650,7650,7650,7650,0
20230801,184300,8790259590,7650,7650,7650,7650,0
20230801,184200,8790259590,7650,7650,7650,7650,0
20230801,184100,8790259590,7650,7650,7650,7650,0
20230801,184000,8790259590,7650,7650,7650,7650,0
20230801,183900,8790259590,7650,7650,7650,7650,0
20230801,183800,8790259590,7650,7650,7650,7650,0
20230801,183700,8790259590,7650,7650,7650,7650,0
20230801,183600,8790259590,7650,7650,7650,7650,0
20230801,183500,8790259590,7650,7650,7650,7650,0
20230801,183400,8790259590,7650,7650,7650,7650,0
20230801,183300,8790259590,7650,7650,7650,7650,0
20230801,183200,8790259590,7650,7650,7650,7650,0
20230801,183100,8790259590,7650,7650,7650,7650,0
20230801,183000,8790259590,7650,7650,7650,7650,0
20230801,182900,8790259590,7650,7650,7650,7650,0
20230801,182800,8790259590,7650,7650,7650,7650,0
20230801,182700,8790259590,7650,7650,7650,7650,0
20230801,182600,8790259590,7650,7650,7650,7650,0
20230801,182500,8790259590,7650,7650,7650,7650,0
20230801,182400,8790259590,7650,7650,7650,7650,0
20230801,182300,8790259590,7650,7650,7650,7650,0
20230801,182200,8790259590,7650,7650,7650,7650,0
20230801,182100,8790259590,7650,7650,7650,7650,0
20230801,182000,8790259590,7650,7650,7650,7650,0
20230801,181900,8790259590,7650,7650,7650,7650,0
20230801,181800,8790259590,7650,7650,7650,7650,0
20230801,181700,8790259590,7650,7650,7650,7650,0
20230801,181600,8790259590,7650,7650,7650,7650,36521
20230801,181500,8790259590,7650,7650,7650,7650,0
20230801,181400,8790259590,7650,7650,7650,7650,0
20230801,181300,8790259590,7650,7650,7650,7650,0
20230801,181200,8790259590,7650,7650,7650,7650,0
20230801,181100,8790259590,7650,7650,7650,7650,0
20230801,181000,8790259590,7650,7650,7650,7650,0
20230801,180900,8790259590,7650,7650,7650,7650,0
20230801,180800,8790259590,7650,7650,7650,7650,0
20230801,180700,8790259590,7650,7650,7650,7650,0
20230801,180600,8790259590,7650,7650,7650,7650,0
20230801,180500,8790259590,7650,7650,7650,7650,0
20230801,180400,8790259590,7650,7650,7650,7650,0
20230801,180300,8790259590,7650,7650,7650,7650,0
20230801,180200,8790259590,7650,7650,7650,7650,0
20230801,180100,8790259590,7650,7650,7650,7650,0
20230801,180000,8790259590,7650,7650,7650,7650,0
20230801,175900,8790259590,7650,7650,7650,7650,0
20230801,175800,8790259590,7650,7650,7650,7650,0
20230801,175700,8790259590,7650,7650,7650,7650,0
20230801,175600,8790259590,7650,7650,7650,7650,0
20230801,175500,8790259590,7650,7650,7650,7650,0
20230801,175400,8790259590,7650,7650,7650,7650,0
20230801,175300,8790259590,7650,7650,7650,7650,0
20230801,175200,8790259590,7650,7650,7650,7650,0
20230801,175100,8790259590,7650,7650,7650,7650,0
20230801,175000,8790259590,7650,7650,7650,7650,0
20230801,174900,8790259590,7650,7650,7650,7650,0
20230801,174800,8790259590,7650,7650,7650,7650,0
20230801,174700,8790259590,7650,7650,7650,7650,0
20230801,174600,8790259590,7650,7650,7650,7650,36521
20230801,174500,8790259590,7650,7650,7650,7650,0
20230801,174400,8790259590,7650,7650,7650,7650,0
20230801,174300,8790259590,7650,7650,7650,7650,0
20230801,174200,8790259590,7650,7650,7650,7650,0
20230801,174100,8790259590,7650,7650,7650,7650,0
20230801,174000,8790259590,7650,7650,7650,7650,0
20230801,173900,8790259590,7650,7650,7650,7650,0
20230801,173800,8790259590,7650,7650,7650,7650,0
20230801,173700,8790259590,7650,7650,7650,7650,0
20230801,173600,8790259590,7650,7650,7650,7650,0
20230801,173500,8790259590,7650,7650,7650,7650,0
20230801,173400,8790259590,7650,7650,7650,7650,0
20230801,173300,8790259590,7650,7650,7650,7650,0
20230801,173200,8790259590,7650,7650,7650,7650,0
20230801,173100,8790259590,7650,7650,7650,7650,0
20230801,173000,8790259590,7650,7650,7650,7650,0
20230801,172900,8790259590,7650,7650,7650,7650,0
20230801,172800,8790259590,7650,7650,7650,7650,0
20230801,172700,8790259590,7650,7650,7650,7650,0
20230801,172600,8790259590,7650,7650,7650,7650,0
20230801,172500,8790259590,7650,7650,7650,7650,0
20230801,172400,8790259590,7650,7650,7650,7650,0
20230801,172300,8790259590,7650,7650,7650,7650,0
20230801,172200,8790259590,7650,7650,7650,7650,0
20230801,172100,8790259590,7650,7650,7650,7650,0
20230801,172000,8790259590,7650,7650,7650,7650,0
20230801,171900,8790259590,7650,7650,7650,7650,0
20230801,171800,8790259590,7650,7650,7650,7650,0
20230801,171700,8790259590,7650,7650,7650,7650,0
20230801,171600,8790259590,7650,7650,7650,7650,36521
20230801,171500,8790259590,7650,7650,7650,7650,0
20230801,171400,8790259590,7650,7650,7650,7650,0
20230801,171300,8790259590,7650,7650,7650,7650,0
20230801,171200,8790259590,7650,7650,7650,7650,0
20230801,171100,8790259590,7650,7650,7650,7650,0
20230801,171000,8790259590,7650,7650,7650,7650,0
20230801,170900,8790259590,7650,7650,7650,7650,0
20230801,170800,8790259590,7650,7650,7650,7650,0
20230801,170700,8790259590,7650,7650,7650,7650,0
20230801,170600,8790259590,7650,7650,7650,7650,0
20230801,170500,8790259590,7650,7650,7650,7650,0
20230801,170400,8790259590,7650,7650,7650,7650,0
20230801,170300,8790259590,7650,7650,7650,7650,0
20230801,170200,8790259590,7650,7650,7650,7650,0
20230801,170100,8790259590,7650,7650,7650,7650,0
20230801,170000,8790259590,7650,7650,7650,7650,0
20230801,165900,8790259590,7650,7650,7650,7650,0
20230801,165800,8790259590,7650,7650,7650,7650,0
20230801,165700,8790259590,7650,7650,7650,7650,0
20230801,165600,8790259590,7650,7650,7650,7650,0
20230801,165500,8790259590,7650,7650,7650,7650,0
20230801,165400,8790259590,7650,7650,7650,7650,0
20230801,165300,8790259590,7650,7650,7650,7650,0
20230801,165200,8790259590,7650,7650,7650,7650,0
20230801,165100,8790259590,7650,7650,7650,7650,0
20230801,165000,8790259590,7650,7650,7650,7650,0
20230801,164900,8790259590,7650,7650,7650,7650,0
20230801,164800,8790259590,7650,7650,7650,7650,0
20230801,164700,8790259590,7650,7650,7650,7650,0
20230801,164600,8790259590,7650,7650,7650,7650,36521
20230801,164500,8790259590,7650,7650,7650,7650,0
20230801,164400,8790259590,7650,7650,7650,7650,0
20230801,164300,8790259590,7650,7650,7650,7650,0
20230801,164200,8790259590,7650,7650,7650,7650,0
20230801,164100,8790259590,7650,7650,7650,7650,0
20230801,164000,8790259590,7650,7650,7650,7650,0
20230801,163900,8790259590,7650,7650,7650,7650,0
20230801,163800,8790259590,7650,7650,7650,7650,0
20230801,163700,8790259590,7650,7650,7650,7650,0
20230801,163600,8790259590,7650,7650,7650,7650,0
20230801,163500,8790259590,7650,7650,7650,7650,0
20230801,163400,8790259590,7650,7650,7650,7650,0
20230801,163300,8790259590,7650,7650,7650,7650,0
20230801,163200,8790259590,7650,7650,7650,7650,0
20230801,163100,8790259590,7650,7650,7650,7650,0
20230801,163000,8790259590,7650,7650,7650,7650,0
20230801,162900,8790259590,7650,7650,7650,7650,0
20230801,162800,8790259590,7650,7650,7650,7650,0
20230801,162700,8790259590,7650,7650,7650,7650,0
20230801,162600,8790259590,7650,7650,7650,7650,0
20230801,162500,8790259590,7650,7650,7650,7650,0
20230801,162400,8790259590,7650,7650,7650,7650,0
20230801,162300,8790259590,7650,7650,7650,7650,0
20230801,162200,8790259590,7650,7650,7650,7650,0
20230801,162100,8790259590,7650,7650,7650,7650,0
20230801,162000,8790259590,7650,7650,7650,7650,0
20230801,161900,8790259590,7650,7650,7650,7650,0
20230801,161800,8790259590,7650,7650,7650,7650,0
20230801,161700,8790259590,7650,7650,7650,7650,0
20230801,161600,8790259590,7650,7650,7650,7650,36521
20230801,161500,8790259590,7650,7650,7650,7650,0
20230801,161400,8790259590,7650,7650,7650,7650,0
20230801,161300,8790259590,7650,7650,7650,7650,0
20230801,161200,8790259590,7650,7650,7650,7650,0
20230801,161100,8790259590,7650,7650,7650,7650,0
20230801,161000,8790259590,7650,7650,7650,7650,0
20230801,160900,8790259590,7650,7650,7650,7650,0
20230801,160800,8790259590,7650,7650,7650,7650,0
20230801,160700,8790259590,7650,7650,7650,7650,0
20230801,160600,8790259590,7650,7650,7650,7650,0
20230801,160500,8790259590,7650,7650,7650,7650,0
20230801,160400,8790259590,7650,7650,7650,7650,0
20230801,160300,8790259590,7650,7650,7650,7650,0
20230801,160200,8790259590,7650,7650,7650,7650,0
20230801,160100,8790259590,7650,7650,7650,7650,0
20230801,160000,8790259590,7650,7650,7650,7650,0
20230801,155900,8790259590,7650,7650,7650,7650,0
20230801,155800,8790259590,7650,7650,7650,7650,0
20230801,155700,8790259590,7650,7650,7650,7650,0
20230801,155600,8790259590,7650,7650,7650,7650,0
20230801,155500,8790259590,7650,7650,7650,7650,0
20230801,155400,8790259590,7650,7650,7650,7650,0
20230801,155300,8790259590,7650,7650,7650,7650,0
20230801,155200,8790259590,7650,7650,7650,7650,0
20230801,155100,8790259590,7650,7650,7650,7650,0
20230801,155000,8790259590,7650,7650,7650,7650,0
20230801,154900,8790259590,7650,7650,7650,7650,0
20230801,154800,8790259590,7650,7650,7650,7650,0
20230801,154700,8790259590,7650,7650,7650,7650,0
20230801,154600,8790259590,7650,7650,7650,7650,36521
20230801,154500,8790259590,7650,7650,7650,7650,0
20230801,154400,8790259590,7650,7650,7650,7650,0
20230801,154300,8790259590,7650,7650,7650,7650,0
20230801,154200,8790259590,7650,7650,7650,7650,0
20230801,154100,8790259590,7650,7650,7650,7650,0
20230801,154000,8790259590,7650,7650,7650,7650,0
20230801,153900,8790259590,7650,7650,7650,7650,0
20230801,153800,8790259590,7650,7650,7650,7650,0
20230801,153700,8790259590,7650,7650,7650,7650,0
20230801,153600,8790259590,7650,7650,7650,7650,0
20230801,153500,8790259590,7650,7650,7650,7650,0
20230801,153400,8790259590,7650,7650,7650,7650,0
20230801,153300,8790259590,7650,7650,7650,7650,0
20230801,153200,8790259590,7650,7650,7650,7650,0
20230801,153100,8790259590,7650,7650,7650,7650,0
20230801,153000,8790259590,7650,7650,7650,7650,36521
20230801,152900,8510873940,7640,7640,7640,7640,0
20230801,152800,8510873940,7640,7640,7640,7640,0
20230801,152700,8510873940,7640,7640,7640,7640,0
20230801,152600,8510873940,7640,7640,7640,7640,0
20230801,152500,8510873940,7640,7640,7640,7640,0
20230801,152400,8510873940,7640,7640,7640,7640,0
20230801,152300,8510873940,7640,7640,7640,7640,0
20230801,152200,8510873940,7640,7640,7640,7640,0
20230801,152100,8510873940,7640,7640,7640,7640,0
20230801,152000,8510873940,7640,7640,7640,7640,0
20230801,151900,8510873940,7640,7640,7650,7610,6613
20230801,151800,8460414470,7650,7660,7660,7610,11524
20230801,151700,8372520070,7660,7660,7670,7620,22881
20230801,151600,8197732500,7660,7700,7700,7650,15894
20230801,151500,8075850720,7700,7720,7730,7680,16791
20230801,151400,7946611350,7720,7710,7720,7710,4094
20230801,151300,7915028360,7710,7700,7710,7690,6375
20230801,151200,7865941940,7700,7680,7700,7680,2927
20230801,151100,7843447160,7680,7700,7700,7680,4483
20230801,151000,7808982460,7700,7680,7710,7680,6219
20230801,150900,7761098010,7690,7690,7690,7680,1368
20230801,150800,7750578520,7690,7680,7690,7670,1443
20230801,150700,7739498210,7680,7670,7680,7670,1423
20230801,150600,7728583750,7680,7670,7680,7670,667
20230801,150500,7723462370,7680,7660,7680,7660,2533
20230801,150400,7704051120,7660,7650,7660,7650,2730
20230801,150300,7683143790,7660,7660,7660,7650,1269
20230801,150200,7673434190,7660,7650,7660,7650,313
20230801,150100,7671038110,7660,7660,7660,7650,402
20230801,150000,7667959220,7660,7660,7660,7650,868
20230801,145900,7661310780,7660,7660,7680,7660,1932
20230801,145800,7646507590,7670,7680,7680,7660,511
20230801,145700,7642589590,7670,7660,7680,7660,3273
20230801,145600,7617483240,7650,7650,7660,7650,873
20230801,145500,7610798930,7650,7660,7660,7650,448
20230801,145400,7607370300,7660,7660,7660,7650,272
20230801,145300,7605287460,7650,7660,7660,7650,1606
20230801,145200,7592996210,7660,7660,7660,7650,1043
20230801,145100,7585010330,7650,7660,7660,7650,2388
20230801,145000,7566740130,7660,7660,7660,7650,1329
20230801,144900,7556570840,7660,7660,7660,7650,397
20230801,144800,7553530450,7660,7650,7660,7650,1057
20230801,144700,7545436530,7650,7650,7660,7640,2299
20230801,144600,7527853840,7640,7640,7650,7640,4075
20230801,144500,7496720830,7640,7630,7640,7630,651
20230801,144400,7491747980,7640,7640,7650,7630,2025
20230801,144300,7476280240,7640,7650,7650,7640,186
20230801,144200,7474857980,7640,7640,7650,7640,7562
20230801,144100,7417076620,7640,7640,7650,7630,1875
20230801,144000,7402758870,7650,7650,7660,7640,1093
20230801,143900,7394401590,7650,7650,7660,7640,959
20230801,143800,7387065430,7660,7660,7660,7640,430
20230801,143700,7383776310,7650,7650,7660,7650,2712
20230801,143600,7363029290,7660,7660,7670,7650,6274
20230801,143500,7315014780,7660,7670,7670,7660,271
20230801,143400,7312938890,7660,7660,7670,7660,319
20230801,143300,7310495300,7670,7680,7680,7660,1598
20230801,143200,7298225780,7680,7680,7680,7670,815
20230801,143100,7291974240,7680,7660,7680,7660,1429
20230801,143000,7281012290,7670,7670,7670,7660,107
20230801,142900,7280192280,7670,7660,7670,7660,1920
20230801,142800,7265472060,7650,7660,7660,7650,925
20230801,142700,7258389690,7660,7630,7660,7630,2756
20230801,142600,7237301910,7650,7630,7650,7630,1336
20230801,142500,7227097800,7630,7640,7650,7630,1307
20230801,142400,7217112600,7650,7640,7650,7640,99
20230801,142300,7216355940,7650,7650,7650,7640,3288
20230801,142200,7191205620,7660,7650,7660,7650,735
20230801,142100,7185581340,7660,7660,7660,7650,253
20230801,142000,7183643590,7660,7660,7660,7650,758
20230801,141900,7177842990,7660,7650,7660,7650,1098
20230801,141800,7169442900,7660,7650,7660,7650,1625
20230801,141700,7157011270,7660,7660,7660,7650,271
20230801,141600,7154936050,7660,7660,7660,7650,503
20230801,141500,7151084020,7670,7670,7670,7660,189
20230801,141400,7149636120,7670,7660,7670,7660,292
20230801,141300,7147399130,7670,7660,7670,7650,1338
20230801,141200,7137150300,7660,7650,7660,7640,1653
20230801,141100,7124503130,7650,7640,7650,7630,3113
20230801,141000,7100719840,7650,7640,7650,7640,1458
20230801,140900,7089580480,7630,7640,7640,7630,1583
20230801,140800,7077501910,7630,7640,7640,7630,1948
20230801,140700,7062635100,7640,7650,7650,7630,4500
20230801,140600,7028282760,7640,7660,7660,7640,933
20230801,140500,7021145010,7650,7660,7660,7650,1000
20230801,140400,7013494700,7650,7660,7670,7650,1293
20230801,140300,7003578950,7660,7640,7660,7640,801
20230801,140200,6997452620,7650,7650,7650,7640,548
20230801,140100,6993263030,7640,7660,7670,7640,1069
20230801,140000,6985081020,7680,7650,7680,7650,1263
20230801,135900,6975400300,7660,7640,7670,7640,1536
20230801,135800,6963659950,7640,7640,7640,7630,1005
20230801,135700,6955984030,7630,7620,7640,7620,1691
20230801,135600,6943092690,7630,7620,7630,7620,2332
20230801,135500,6925322710,7630,7640,7640,7630,483
20230801,135400,6921636910,7630,7650,7650,7630,1592
20230801,135300,6909483820,7640,7650,7650,7640,1248
20230801,135200,6899943010,7640,7670,7670,7640,245
20230801,135100,6898071180,7680,7630,7680,7630,10248
20230801,135000,6819380390,7630,7620,7630,7620,2232
20230801,134900,6802357260,7620,7620,7620,7620,423
20230801,134800,6799134000,7620,7620,7660,7620,952
20230801,134700,6791867430,7620,7620,7630,7610,1506
20230801,134600,6780391910,7630,7640,7640,7610,5775
20230801,134500,6736403830,7630,7620,7640,7620,941
20230801,134400,6729225980,7650,7610,7710,7600,5855
20230801,134300,6684573230,7610,7630,7640,7610,10151
20230801,134200,6607286570,7640,7660,7660,7620,25346
20230801,134100,6413859880,7670,7670,7680,7670,1580
20230801,134000,6401740580,7670,7660,7670,7660,1208
20230801,133900,6392486170,7660,7650,7660,7650,1386
20230801,133800,6381882570,7650,7670,7670,7650,1286
20230801,133700,6372044150,7670,7670,7670,7650,442
20230801,133600,6368662100,7640,7660,7660,7640,9798
20230801,133500,6293755750,7670,7650,7670,7650,1246
20230801,133400,6284210750,7670,7680,7680,7670,59
20230801,133300,6283757710,7670,7660,7670,7650,3461
20230801,133200,6257264750,7660,7670,7680,7660,2158
20230801,133100,6240713400,7680,7690,7690,7670,3033
20230801,133000,6217420150,7690,7690,7690,7690,108
20230801,132900,6216589630,7710,7660,7710,7660,528
20230801,132800,6212544570,7640,7660,7660,7640,3063
20230801,132700,6189138670,7660,7650,7660,7640,736
20230801,132600,6183508950,7650,7650,7650,7630,9237
20230801,132500,6112925780,7660,7660,7660,7650,5721
20230801,132400,6069117520,7660,7690,7690,7660,6468
20230801,132300,6019475720,7690,7690,7700,7680,3273
20230801,132200,5994320010,7690,7700,7710,7690,641
20230801,132100,5989384500,7700,7700,7710,7700,1816
20230801,132000,5975401100,7700,7730,7740,7700,10758
20230801,131900,5892468560,7730,7740,7740,7730,3639
20230801,131800,5864315660,7740,7750,7750,7740,105
20230801,131700,5863502630,7740,7740,7750,7740,1516
20230801,131600,5851766660,7750,7740,7750,7740,685
20230801,131500,5846464680,7750,7740,7750,7740,521
20230801,131400,5842432110,7750,7740,7750,7740,919
20230801,131300,5835311270,7750,7750,7750,7740,640
20230801,131200,5830357530,7740,7750,7760,7740,335
20230801,131100,5827761280,7750,7760,7760,7750,563
20230801,131000,5823397960,7760,7760,7760,7750,2572
20230801,130900,5803439800,7760,7750,7760,7740,656
20230801,130800,5798353590,7740,7750,7750,7730,4337
20230801,130700,5764805050,7750,7760,7760,7750,2561
20230801,130600,5744947130,7760,7760,7760,7750,68
20230801,130500,5744419890,7750,7750,7760,7750,862
20230801,130400,5737738940,7750,7750,7760,7750,252
20230801,130300,5735785820,7740,7750,7750,7740,213
20230801,130200,5734135500,7750,7750,7760,7750,546
20230801,130100,5729902540,7750,7750,7760,7750,285
20230801,130000,5727693670,7750,7760,7760,7750,252
20230801,125900,5725739170,7760,7740,7760,7720,2448
20230801,125800,5706806100,7730,7740,7740,7730,1419
20230801,125700,5695829700,7740,7730,7740,7730,1234
20230801,125600,5686290790,7740,7750,7760,7740,894
20230801,125500,5679368170,7740,7760,7770,7740,3571
20230801,125400,5651694080,7770,7780,7780,7760,4032
20230801,125300,5620392870,7780,7760,7780,7760,4805
20230801,125200,5583072220,7770,7770,7770,7760,1688
20230801,125100,5569957880,7770,7750,7770,7750,1778
20230801,125000,5556160210,7760,7760,7760,7750,2356
20230801,124900,5537896620,7760,7780,7780,7760,8710
20230801,124800,5470271530,7780,7790,7790,7780,700
20230801,124700,5464823500,7780,7780,7780,7770,1249
20230801,124600,5455106330,7780,7780,7790,7780,443
20230801,124500,5451658960,7780,7780,7790,7780,1202
20230801,124400,5442306900,7780,7780,7780,7770,1556
20230801,124300,5430201870,7770,7770,7770,7770,179
20230801,124200,5428811040,7770,7760,7770,7760,600
20230801,124100,5424150470,7770,7750,7770,7750,719
20230801,124000,5418575620,7760,7750,7770,7750,673
20230801,123900,5413357640,7750,7750,7760,7750,1930
20230801,123800,5398400050,7760,7770,7770,7760,308
20230801,123700,5396009940,7770,7760,7770,7750,2696
20230801,123600,5375096280,7760,7750,7760,7750,213
20230801,123500,5373444830,7750,7750,7750,7750,214
20230801,123400,5371786330,7780,7760,7780,7750,2945
20230801,123300,5348923890,7760,7780,7780,7760,710
20230801,123200,5343406870,7780,7770,7780,7770,296
20230801,123100,5341106350,7770,7780,7780,7770,617
20230801,123000,5336310430,7780,7770,7790,7770,1538
20230801,122900,5324349270,7770,7790,7790,7760,2246
20230801,122800,5306879250,7790,7790,7800,7770,3572
20230801,122700,5279057930,7780,7760,7780,7760,6486
20230801,122600,5228643350,7760,7770,7780,7760,3309
20230801,122500,5202938800,7780,7790,7800,7780,4478
20230801,122400,5168087620,7790,7800,7800,7780,3425
20230801,122300,5141401270,7800,7790,7800,7780,5852
20230801,122200,5095834080,7790,7780,7790,7780,7695
20230801,122100,5035893380,7780,7780,7790,7770,9983
20230801,122000,4958229810,7770,7770,7770,7760,1578
20230801,121900,4945969210,7770,7760,7770,7760,4947
20230801,121800,4907564000,7750,7730,7750,7730,2058
20230801,121700,4891632390,7730,7740,7750,7730,1590
20230801,121600,4879326140,7740,7750,7750,7740,852
20230801,121500,4872727920,7750,7750,7750,7710,5944
20230801,121400,4826798370,7740,7730,7740,7720,7413
20230801,121300,4769446370,7730,7710,7730,7710,882
20230801,121200,4762637760,7720,7710,7720,7700,662
20230801,121100,4757534730,7710,7710,7720,7710,639
20230801,121000,4752608030,7710,7720,7720,7710,948
20230801,120900,4745289900,7720,7710,7720,7710,4325
20230801,120800,4711912170,7710,7700,7710,7700,828
20230801,120700,4705536490,7700,7690,7700,7690,637
20230801,120600,4700633170,7700,7690,7700,7690,46
20230801,120500,4700279410,7700,7700,7700,7690,903
20230801,120400,4693334780,7700,7690,7700,7690,252
20230801,120300,4691396860,7700,7710,7710,7700,903
20230801,120200,4684443740,7700,7710,7710,7700,2562
20230801,120100,4664714830,7700,7710,7710,7700,1055
20230801,120000,4656587840,7710,7720,7720,7710,1708
20230801,115900,4643414380,7730,7730,7730,7720,46
20230801,115800,4643059240,7720,7720,7730,7720,178
20230801,115700,4641684290,7720,7730,7730,7710,1305
20230801,115600,4631609700,7730,7720,7730,7720,2133
20230801,115500,4615124340,7710,7720,7720,7710,706
20230801,115400,4609675650,7720,7710,7720,7710,1418
20230801,115300,4598742740,7720,7720,7730,7720,1144
20230801,115200,4589908290,7720,7720,7730,7720,1845
20230801,115100,4575654760,7720,7710,7720,7710,1148
20230801,115000,4566798950,7710,7700,7710,7700,1555
20230801,114900,4554815420,7700,7700,7700,7690,295
20230801,114800,4552544350,7690,7690,7700,7690,122
20230801,114700,4551605960,7700,7700,7700,7690,1297
20230801,114600,4541619560,7700,7690,7700,7690,673
20230801,114500,4536443240,7700,7690,7700,7690,1376
20230801,114400,4525851490,7690,7700,7700,7680,317
20230801,114300,4523410730,7700,7680,7700,7680,1152
20230801,114200,4514550670,7680,7680,7680,7660,2199
20230801,114100,4497685290,7680,7670,7680,7670,45
20230801,114000,4497340120,7680,7670,7680,7670,226
20230801,113900,4495606220,7660,7660,7670,7660,167
20230801,113800,4494326340,7660,7660,7680,7660,747
20230801,113700,4488602040,7670,7670,7680,7670,383
20230801,113600,4485664260,7670,7670,7670,7660,543
20230801,113500,4481504650,7670,7660,7670,7660,226
20230801,113400,4479773370,7660,7680,7680,7660,12
20230801,113300,4479681330,7680,7660,7680,7660,296
20230801,113200,4477413470,7660,7670,7670,7660,130
20230801,113100,4476417420,7680,7680,7680,7680,10
20230801,113000,4476340620,7680,7680,7680,7650,3364
20230801,112900,4450569130,7680,7660,7680,7650,773
20230801,112800,4444650930,7660,7670,7670,7660,1885
20230801,112700,4430210330,7660,7670,7670,7660,177
20230801,112600,4428853180,7670,7650,7670,7650,824
20230801,112500,4422543920,7660,7660,7670,7640,514
20230801,112400,4418606250,7670,7640,7680,7640,5659
20230801,112300,4375227070,7630,7660,7660,7630,2285
20230801,112200,4357765850,7660,7650,7660,7640,617
20230801,112100,4353050790,7650,7650,7660,7640,271
20230801,112000,4350978640,7650,7660,7660,7650,193
20230801,111900,4349500760,7660,7650,7660,7630,3142
20230801,111800,4325524800,7660,7640,7660,7630,5180
20230801,111700,4285975350,7640,7650,7650,7640,1448
20230801,111600,4274900200,7650,7650,7650,7640,1054
20230801,111500,4266844100,7640,7640,7650,7640,383
20230801,111400,4263914260,7660,7650,7660,7640,1097
20230801,111300,4255522370,7660,7660,7670,7650,11606
20230801,111200,4166668440,7670,7660,7670,7660,376
20230801,111100,4163787570,7660,7680,7680,7660,1550
20230801,111000,4151898700,7680,7690,7690,7660,31122
20230801,110900,3913466370,7670,7680,7690,7670,802
20230801,110800,3907307860,7680,7670,7680,7670,532
20230801,110700,3903225750,7670,7670,7670,7660,7651
20230801,110600,3844607420,7670,7670,7680,7660,1071
20230801,110500,3836397040,7680,7680,7680,7670,3140
20230801,110400,3812311750,7680,7680,7680,7670,600
20230801,110300,3807704400,7680,7680,7680,7670,6224
20230801,110200,3759964210,7680,7690,7690,7680,2836
20230801,110100,3738182330,7690,7690,7700,7690,2190
20230801,110000,3721340080,7700,7690,7700,7690,1210
20230801,105900,3712034480,7690,7690,7700,7690,757
20230801,105800,3706212500,7690,7690,7690,7690,488
20230801,105700,3702459780,7690,7690,7700,7690,3070
20230801,105600,3678841800,7700,7700,7700,7690,252
20230801,105500,3676901710,7690,7690,7700,7690,462
20230801,105400,3673347710,7700,7690,7700,7690,587
20230801,105300,3668833450,7690,7680,7690,7680,2313
20230801,105200,3651068910,7690,7690,7700,7680,3965
20230801,105100,3620578220,7690,7710,7710,7690,2081
20230801,105000,3604564540,7700,7710,7710,7700,1649
20230801,104900,3591866460,7710,7710,7710,7700,987
20230801,104800,3584265590,7710,7720,7720,7710,1082
20230801,104700,3575922670,7720,7720,7720,7710,525
20230801,104600,3571873070,7710,7720,7720,7710,712
20230801,104500,3566376930,7720,7730,7730,7720,898
20230801,104400,3559442060,7730,7720,7730,7720,1755
20230801,104300,3545886750,7710,7710,7710,7700,744
20230801,104200,3540156620,7710,7720,7720,7700,1922
20230801,104100,3525337490,7720,7710,7720,7710,159
20230801,104000,3524110670,7720,7730,7730,7720,834
20230801,103900,3517671470,7720,7720,7730,7720,1020
20230801,103800,3509796220,7720,7710,7720,7700,1675
20230801,103700,3496880590,7710,7710,7720,7710,569
20230801,103600,3492492760,7720,7730,7730,7720,433
20230801,103500,3489149670,7720,7730,7740,7720,617
20230801,103400,3484383020,7730,7720,7740,7720,1322
20230801,103300,3474170320,7740,7740,7740,7720,1068
20230801,103200,3465921800,7740,7740,7750,7720,1307
20230801,103100,3455823830,7750,7760,7760,7730,1919
20230801,103000,3440977460,7740,7750,7770,7740,8003
20230801,102900,3378936270,7750,7750,7750,7730,4828
20230801,102800,3341531140,7750,7750,7750,7750,371
20230801,102700,3338655890,7750,7740,7750,7740,602
20230801,102600,3333996400,7740,7740,7750,7730,1399
20230801,102500,3323158290,7730,7750,7750,7720,996
20230801,102400,3315451880,7760,7770,7770,7720,4432
20230801,102300,3281090170,7780,7770,7790,7760,5852
20230801,102200,3235604070,7770,7760,7780,7750,15519
20230801,102100,3114933790,7760,7740,7760,7740,9211
20230801,102000,3043571820,7740,7740,7760,7730,2414
20230801,101900,3024867030,7740,7750,7760,7730,5841
20230801,101800,2979618280,7760,7720,7760,7720,8379
20230801,101700,2914755190,7730,7710,7740,7700,3913
20230801,101600,2884536390,7700,7710,7710,7660,4781
20230801,101500,2847832930,7710,7710,7710,7670,429
20230801,101400,2844534240,7670,7720,7730,7670,9913
20230801,101300,2768242270,7720,7730,7730,7720,865
20230801,101200,2761560560,7730,7730,7730,7710,3561
20230801,101100,2734075570,7720,7720,7740,7700,2890
20230801,101000,2711753970,7720,7720,7730,7710,2427
20230801,100900,2693024590,7710,7700,7720,7700,574
20230801,100800,2688597970,7700,7680,7700,7680,2457
20230801,100700,2669690100,7690,7680,7690,7680,702
20230801,100600,2664295480,7680,7660,7680,7660,435
20230801,100500,2660961860,7660,7670,7670,7660,369
20230801,100400,2658133990,7660,7640,7660,7640,4425
20230801,100300,2624278930,7640,7650,7650,7640,1328
20230801,100200,2614125770,7650,7640,7650,7640,2245
20230801,100100,2596969440,7640,7640,7640,7620,2239
20230801,100000,2579882020,7640,7660,7660,7640,1502
20230801,095900,2568395240,7660,7640,7660,7630,3703
20230801,095800,2540115840,7640,7640,7640,7630,1452
20230801,095700,2529030570,7630,7640,7640,7630,256
20230801,095600,2527076120,7640,7630,7650,7630,606
20230801,095500,2522451520,7650,7630,7650,7630,2961
20230801,095400,2499857240,7630,7650,7660,7630,1114
20230801,095300,2491350420,7660,7640,7660,7630,4055
20230801,095200,2460380030,7660,7650,7660,7630,10787
20230801,095100,2377976040,7660,7660,7660,7650,238
20230801,095000,2376154490,7650,7660,7670,7650,2311
20230801,094900,2358464520,7670,7660,7670,7660,221
20230801,094800,2356771240,7660,7660,7680,7650,3546
20230801,094700,2329614430,7690,7680,7690,7670,3293
20230801,094600,2304348530,7680,7690,7690,7650,681
20230801,094500,2299117220,7690,7680,7690,7650,1668
20230801,094400,2286317020,7690,7690,7690,7660,827
20230801,094300,2279971080,7690,7680,7690,7660,1029
20230801,094200,2272063190,7670,7640,7670,7640,1724
20230801,094100,2258860690,7630,7660,7660,7630,383
20230801,094000,2255931530,7660,7650,7660,7630,5958
20230801,093900,2210401740,7650,7650,7660,7650,1301
20230801,093800,2200447990,7650,7650,7670,7650,559
20230801,093700,2196166840,7660,7670,7670,7640,2049
20230801,093600,2180486760,7670,7640,7670,7630,6551
20230801,093500,2130445820,7640,7650,7650,7640,4701
20230801,093400,2094525420,7650,7650,7650,7640,4530
20230801,093300,2059900060,7650,7670,7680,7640,6027
20230801,093200,2013778040,7670,7690,7690,7670,725
20230801,093100,2008215520,7690,7660,7700,7650,3898
20230801,093000,1978351230,7660,7660,7670,7650,2882
20230801,092900,1956279170,7660,7690,7700,7660,10028
20230801,092800,1879252330,7700,7720,7720,7690,7339
20230801,092700,1822718460,7720,7720,7730,7710,2186
20230801,092600,1805843240,7730,7710,7730,7710,3018
20230801,092500,1782536290,7710,7720,7730,7710,4669
20230801,092400,1746517900,7730,7750,7750,7710,4754
20230801,092300,1709828120,7750,7700,7750,7700,20568
20230801,092200,1551094700,7700,7680,7700,7680,4758
20230801,092100,1514480230,7680,7670,7680,7660,2218
20230801,092000,1497470710,7680,7660,7680,7650,2492
20230801,091900,1478354440,7650,7680,7680,7640,3438
20230801,091800,1452057070,7650,7630,7680,7620,11591
20230801,091700,1363364860,7630,7650,7650,7630,8618
20230801,091600,1297587870,7630,7630,7650,7630,7451
20230801,091500,1240694280,7630,7660,7660,7630,16046
20230801,091400,1118107980,7650,7670,7680,7650,3054
20230801,091300,1094700060,7650,7670,7670,7650,3593
20230801,091200,1067191690,7650,7680,7690,7650,11911
20230801,091100,975975760,7680,7690,7690,7680,1200
20230801,091000,966753070,7670,7670,7700,7670,2389
20230801,090900,948406690,7670,7650,7700,7650,7543
20230801,090800,890577410,7650,7660,7680,7640,5328
20230801,090700,849796670,7660,7650,7660,7640,9046
20230801,090600,780617850,7650,7660,7710,7650,8658
20230801,090500,714221360,7670,7680,7680,7650,9502
20230801,090400,641476190,7660,7710,7710,7660,16341
20230801,090300,515943750,7730,7730,7760,7700,11548
20230801,090200,426595340,7740,7670,7780,7670,15889
20230801,090100,303723630,7670,7710,7730,7670,21461
20230801,090000,138568430,7740,7710,7740,7710,17800