KissMeData/034220/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,191500,22297382850,11670,11670,11670,11670,88093
20240801,191400,22297382850,11670,11670,11670,11670,0
20240801,191300,22297382850,11670,11670,11670,11670,0
20240801,191200,22297382850,11670,11670,11670,11670,0
20240801,191100,22297382850,11670,11670,11670,11670,0
20240801,191000,22297382850,11670,11670,11670,11670,0
20240801,190900,22297382850,11670,11670,11670,11670,0
20240801,190800,22297382850,11670,11670,11670,11670,0
20240801,190700,22297382850,11670,11670,11670,11670,0
20240801,190600,22297382850,11670,11670,11670,11670,0
20240801,190500,22297382850,11670,11670,11670,11670,0
20240801,190400,22297382850,11670,11670,11670,11670,0
20240801,190300,22297382850,11670,11670,11670,11670,0
20240801,190200,22297382850,11670,11670,11670,11670,0
20240801,190100,22297382850,11670,11670,11670,11670,0
20240801,190000,22297382850,11670,11670,11670,11670,0
20240801,185900,22297382850,11670,11670,11670,11670,0
20240801,185800,22297382850,11670,11670,11670,11670,0
20240801,185700,22297382850,11670,11670,11670,11670,0
20240801,185600,22297382850,11670,11670,11670,11670,0
20240801,185500,22297382850,11670,11670,11670,11670,0
20240801,185400,22297382850,11670,11670,11670,11670,0
20240801,185300,22297382850,11670,11670,11670,11670,0
20240801,185200,22297382850,11670,11670,11670,11670,0
20240801,185100,22297382850,11670,11670,11670,11670,0
20240801,185000,22297382850,11670,11670,11670,11670,0
20240801,184900,22297382850,11670,11670,11670,11670,0
20240801,184800,22297382850,11670,11670,11670,11670,0
20240801,184700,22297382850,11670,11670,11670,11670,0
20240801,184600,22297382850,11670,11670,11670,11670,0
20240801,184500,22297382850,11670,11670,11670,11670,88093
20240801,184400,22297382850,11670,11670,11670,11670,0
20240801,184300,22297382850,11670,11670,11670,11670,0
20240801,184200,22297382850,11670,11670,11670,11670,0
20240801,184100,22297382850,11670,11670,11670,11670,0
20240801,184000,22297382850,11670,11670,11670,11670,0
20240801,183900,22297382850,11670,11670,11670,11670,0
20240801,183800,22297382850,11670,11670,11670,11670,0
20240801,183700,22297382850,11670,11670,11670,11670,0
20240801,183600,22297382850,11670,11670,11670,11670,0
20240801,183500,22297382850,11670,11670,11670,11670,0
20240801,183400,22297382850,11670,11670,11670,11670,0
20240801,183300,22297382850,11670,11670,11670,11670,0
20240801,183200,22297382850,11670,11670,11670,11670,0
20240801,183100,22297382850,11670,11670,11670,11670,0
20240801,183000,22297382850,11670,11670,11670,11670,0
20240801,182900,22297382850,11670,11670,11670,11670,0
20240801,182800,22297382850,11670,11670,11670,11670,0
20240801,182700,22297382850,11670,11670,11670,11670,0
20240801,182600,22297382850,11670,11670,11670,11670,0
20240801,182500,22297382850,11670,11670,11670,11670,0
20240801,182400,22297382850,11670,11670,11670,11670,0
20240801,182300,22297382850,11670,11670,11670,11670,0
20240801,182200,22297382850,11670,11670,11670,11670,0
20240801,182100,22297382850,11670,11670,11670,11670,0
20240801,182000,22297382850,11670,11670,11670,11670,0
20240801,181900,22297382850,11670,11670,11670,11670,0
20240801,181800,22297382850,11670,11670,11670,11670,0
20240801,181700,22297382850,11670,11670,11670,11670,0
20240801,181600,22297382850,11670,11670,11670,11670,0
20240801,181500,22297382850,11670,11670,11670,11670,88093
20240801,181400,22297382850,11670,11670,11670,11670,0
20240801,181300,22297382850,11670,11670,11670,11670,0
20240801,181200,22297382850,11670,11670,11670,11670,0
20240801,181100,22297382850,11670,11670,11670,11670,0
20240801,181000,22297382850,11670,11670,11670,11670,0
20240801,180900,22297382850,11670,11670,11670,11670,0
20240801,180800,22297382850,11670,11670,11670,11670,0
20240801,180700,22297382850,11670,11670,11670,11670,0
20240801,180600,22297382850,11670,11670,11670,11670,0
20240801,180500,22297382850,11670,11670,11670,11670,0
20240801,180400,22297382850,11670,11670,11670,11670,0
20240801,180300,22297382850,11670,11670,11670,11670,0
20240801,180200,22297382850,11670,11670,11670,11670,0
20240801,180100,22297382850,11670,11670,11670,11670,0
20240801,180000,22297382850,11670,11670,11670,11670,0
20240801,175900,22297382850,11670,11670,11670,11670,0
20240801,175800,22297382850,11670,11670,11670,11670,0
20240801,175700,22297382850,11670,11670,11670,11670,0
20240801,175600,22297382850,11670,11670,11670,11670,0
20240801,175500,22297382850,11670,11670,11670,11670,0
20240801,175400,22297382850,11670,11670,11670,11670,0
20240801,175300,22297382850,11670,11670,11670,11670,0
20240801,175200,22297382850,11670,11670,11670,11670,0
20240801,175100,22297382850,11670,11670,11670,11670,0
20240801,175000,22297382850,11670,11670,11670,11670,0
20240801,174900,22297382850,11670,11670,11670,11670,0
20240801,174800,22297382850,11670,11670,11670,11670,0
20240801,174700,22297382850,11670,11670,11670,11670,0
20240801,174600,22297382850,11670,11670,11670,11670,0
20240801,174500,22297382850,11670,11670,11670,11670,88093
20240801,174400,22297382850,11670,11670,11670,11670,0
20240801,174300,22297382850,11670,11670,11670,11670,0
20240801,174200,22297382850,11670,11670,11670,11670,0
20240801,174100,22297382850,11670,11670,11670,11670,0
20240801,174000,22297382850,11670,11670,11670,11670,0
20240801,173900,22297382850,11670,11670,11670,11670,0
20240801,173800,22297382850,11670,11670,11670,11670,0
20240801,173700,22297382850,11670,11670,11670,11670,0
20240801,173600,22297382850,11670,11670,11670,11670,0
20240801,173500,22297382850,11670,11670,11670,11670,0
20240801,173400,22297382850,11670,11670,11670,11670,0
20240801,173300,22297382850,11670,11670,11670,11670,0
20240801,173200,22297382850,11670,11670,11670,11670,0
20240801,173100,22297382850,11670,11670,11670,11670,0
20240801,173000,22297382850,11670,11670,11670,11670,0
20240801,172900,22297382850,11670,11670,11670,11670,0
20240801,172800,22297382850,11670,11670,11670,11670,0
20240801,172700,22297382850,11670,11670,11670,11670,0
20240801,172600,22297382850,11670,11670,11670,11670,0
20240801,172500,22297382850,11670,11670,11670,11670,0
20240801,172400,22297382850,11670,11670,11670,11670,0
20240801,172300,22297382850,11670,11670,11670,11670,0
20240801,172200,22297382850,11670,11670,11670,11670,0
20240801,172100,22297382850,11670,11670,11670,11670,0
20240801,172000,22297382850,11670,11670,11670,11670,0
20240801,171900,22297382850,11670,11670,11670,11670,0
20240801,171800,22297382850,11670,11670,11670,11670,0
20240801,171700,22297382850,11670,11670,11670,11670,0
20240801,171600,22297382850,11670,11670,11670,11670,0
20240801,171500,22297382850,11670,11670,11670,11670,88093
20240801,171400,22297382850,11670,11670,11670,11670,0
20240801,171300,22297382850,11670,11670,11670,11670,0
20240801,171200,22297382850,11670,11670,11670,11670,0
20240801,171100,22297382850,11670,11670,11670,11670,0
20240801,171000,22297382850,11670,11670,11670,11670,0
20240801,170900,22297382850,11670,11670,11670,11670,0
20240801,170800,22297382850,11670,11670,11670,11670,0
20240801,170700,22297382850,11670,11670,11670,11670,0
20240801,170600,22297382850,11670,11670,11670,11670,0
20240801,170500,22297382850,11670,11670,11670,11670,0
20240801,170400,22297382850,11670,11670,11670,11670,0
20240801,170300,22297382850,11670,11670,11670,11670,0
20240801,170200,22297382850,11670,11670,11670,11670,0
20240801,170100,22297382850,11670,11670,11670,11670,0
20240801,170000,22297382850,11670,11670,11670,11670,0
20240801,165900,22297382850,11670,11670,11670,11670,0
20240801,165800,22297382850,11670,11670,11670,11670,0
20240801,165700,22297382850,11670,11670,11670,11670,0
20240801,165600,22297382850,11670,11670,11670,11670,0
20240801,165500,22297382850,11670,11670,11670,11670,0
20240801,165400,22297382850,11670,11670,11670,11670,0
20240801,165300,22297382850,11670,11670,11670,11670,0
20240801,165200,22297382850,11670,11670,11670,11670,0
20240801,165100,22297382850,11670,11670,11670,11670,0
20240801,165000,22297382850,11670,11670,11670,11670,0
20240801,164900,22297382850,11670,11670,11670,11670,0
20240801,164800,22297382850,11670,11670,11670,11670,0
20240801,164700,22297382850,11670,11670,11670,11670,0
20240801,164600,22297382850,11670,11670,11670,11670,0
20240801,164500,22297382850,11670,11670,11670,11670,88093
20240801,164400,22297382850,11670,11670,11670,11670,0
20240801,164300,22297382850,11670,11670,11670,11670,0
20240801,164200,22297382850,11670,11670,11670,11670,0
20240801,164100,22297382850,11670,11670,11670,11670,0
20240801,164000,22297382850,11670,11670,11670,11670,0
20240801,163900,22297382850,11670,11670,11670,11670,0
20240801,163800,22297382850,11670,11670,11670,11670,0
20240801,163700,22297382850,11670,11670,11670,11670,0
20240801,163600,22297382850,11670,11670,11670,11670,0
20240801,163500,22297382850,11670,11670,11670,11670,0
20240801,163400,22297382850,11670,11670,11670,11670,0
20240801,163300,22297382850,11670,11670,11670,11670,0
20240801,163200,22297382850,11670,11670,11670,11670,0
20240801,163100,22297382850,11670,11670,11670,11670,0
20240801,163000,22297382850,11670,11670,11670,11670,0
20240801,162900,22297382850,11670,11670,11670,11670,0
20240801,162800,22297382850,11670,11670,11670,11670,0
20240801,162700,22297382850,11670,11670,11670,11670,0
20240801,162600,22297382850,11670,11670,11670,11670,0
20240801,162500,22297382850,11670,11670,11670,11670,0
20240801,162400,22297382850,11670,11670,11670,11670,0
20240801,162300,22297382850,11670,11670,11670,11670,0
20240801,162200,22297382850,11670,11670,11670,11670,0
20240801,162100,22297382850,11670,11670,11670,11670,0
20240801,162000,22297382850,11670,11670,11670,11670,0
20240801,161900,22297382850,11670,11670,11670,11670,0
20240801,161800,22297382850,11670,11670,11670,11670,0
20240801,161700,22297382850,11670,11670,11670,11670,0
20240801,161600,22297382850,11670,11670,11670,11670,0
20240801,161500,22297382850,11670,11670,11670,11670,88093
20240801,161400,22297382850,11670,11670,11670,11670,0
20240801,161300,22297382850,11670,11670,11670,11670,0
20240801,161200,22297382850,11670,11670,11670,11670,0
20240801,161100,22297382850,11670,11670,11670,11670,0
20240801,161000,22297382850,11670,11670,11670,11670,0
20240801,160900,22297382850,11670,11670,11670,11670,0
20240801,160800,22297382850,11670,11670,11670,11670,0
20240801,160700,22297382850,11670,11670,11670,11670,0
20240801,160600,22297382850,11670,11670,11670,11670,0
20240801,160500,22297382850,11670,11670,11670,11670,0
20240801,160400,22297382850,11670,11670,11670,11670,0
20240801,160300,22297382850,11670,11670,11670,11670,0
20240801,160200,22297382850,11670,11670,11670,11670,0
20240801,160100,22297382850,11670,11670,11670,11670,0
20240801,160000,22297382850,11670,11670,11670,11670,0
20240801,155900,22297382850,11670,11670,11670,11670,0
20240801,155800,22297382850,11670,11670,11670,11670,0
20240801,155700,22297382850,11670,11670,11670,11670,0
20240801,155600,22297382850,11670,11670,11670,11670,0
20240801,155500,22297382850,11670,11670,11670,11670,0
20240801,155400,22297382850,11670,11670,11670,11670,0
20240801,155300,22297382850,11670,11670,11670,11670,0
20240801,155200,22297382850,11670,11670,11670,11670,0
20240801,155100,22297382850,11670,11670,11670,11670,0
20240801,155000,22297382850,11670,11670,11670,11670,0
20240801,154900,22297382850,11670,11670,11670,11670,0
20240801,154800,22297382850,11670,11670,11670,11670,0
20240801,154700,22297382850,11670,11670,11670,11670,0
20240801,154600,22297382850,11670,11670,11670,11670,0
20240801,154500,22297382850,11670,11670,11670,11670,88093
20240801,154400,22297382850,11670,11670,11670,11670,0
20240801,154300,22297382850,11670,11670,11670,11670,0
20240801,154200,22297382850,11670,11670,11670,11670,0
20240801,154100,22297382850,11670,11670,11670,11670,0
20240801,154000,22297382850,11670,11670,11670,11670,0
20240801,153900,22297382850,11670,11670,11670,11670,0
20240801,153800,22297382850,11670,11670,11670,11670,0
20240801,153700,22297382850,11670,11670,11670,11670,0
20240801,153600,22297382850,11670,11670,11670,11670,0
20240801,153500,22297382850,11670,11670,11670,11670,0
20240801,153400,22297382850,11670,11670,11670,11670,0
20240801,153300,22297382850,11670,11670,11670,11670,0
20240801,153200,22297382850,11670,11670,11670,11670,0
20240801,153100,22297382850,11670,11670,11670,11670,0
20240801,153000,22297382850,11670,11670,11670,11670,88093
20240801,152900,21269337540,11670,11670,11670,11670,0
20240801,152800,21269337540,11670,11670,11670,11670,0
20240801,152700,21269337540,11670,11670,11670,11670,0
20240801,152600,21269337540,11670,11670,11670,11670,0
20240801,152500,21269337540,11670,11670,11670,11670,0
20240801,152400,21269337540,11670,11670,11670,11670,0
20240801,152300,21269337540,11670,11670,11670,11670,0
20240801,152200,21269337540,11670,11670,11670,11670,0
20240801,152100,21269337540,11670,11670,11670,11670,0
20240801,152000,21269337540,11670,11670,11670,11670,0
20240801,151900,21269337540,11670,11670,11670,11660,2344
20240801,151800,21241998460,11670,11670,11680,11650,4301
20240801,151700,21191805500,11670,11680,11690,11670,5827
20240801,151600,21123746200,11680,11700,11710,11680,4688
20240801,151500,21068923110,11700,11710,11710,11700,17373
20240801,151400,20865645240,11710,11710,11710,11690,5774
20240801,151300,20798069120,11710,11710,11710,11690,2820
20240801,151200,20765068440,11710,11710,11710,11700,12704
20240801,151100,20616407230,11710,11720,11720,11700,5752
20240801,151000,20549049390,11710,11730,11730,11710,3862
20240801,150900,20503795380,11730,11710,11730,11690,27512
20240801,150800,20181710840,11720,11720,11730,11710,3013
20240801,150700,20146403050,11720,11740,11740,11710,2140
20240801,150600,20121322430,11740,11700,11740,11700,12117
20240801,150500,19979158450,11700,11710,11720,11700,8285
20240801,150400,19882178910,11710,11700,11710,11680,4256
20240801,150300,19832376650,11690,11700,11710,11670,13045
20240801,150200,19679766170,11710,11710,11720,11700,4918
20240801,150100,19622204800,11710,11720,11730,11690,16860
20240801,150000,19424758990,11720,11730,11730,11720,5133
20240801,145900,19364555900,11720,11700,11730,11690,14756
20240801,145800,19191710420,11700,11700,11710,11670,16621
20240801,145700,18997252270,11660,11650,11690,11650,5659
20240801,145600,18931141430,11660,11660,11660,11640,5626
20240801,145500,18865594680,11660,11650,11660,11640,2154
20240801,145400,18840498490,11650,11650,11660,11640,4507
20240801,145300,18787994600,11650,11650,11650,11640,7107
20240801,145200,18705200320,11650,11650,11660,11650,1405
20240801,145100,18688831570,11650,11670,11670,11650,660
20240801,145000,18681135060,11660,11670,11670,11640,5831
20240801,144900,18613134800,11670,11670,11670,11650,5632
20240801,144800,18547431990,11660,11650,11660,11650,1521
20240801,144700,18529697990,11660,11640,11660,11640,4035
20240801,144600,18482669590,11640,11640,11680,11630,9670
20240801,144500,18369876590,11640,11630,11650,11630,4736
20240801,144400,18314714970,11630,11630,11640,11630,1822
20240801,144300,18293510090,11640,11640,11640,11630,1587
20240801,144200,18275039370,11640,11640,11650,11640,366
20240801,144100,18270777920,11640,11640,11640,11640,975
20240801,144000,18259428920,11640,11690,11690,11640,6625
20240801,143900,18182049160,11690,11680,11690,11680,2689
20240801,143800,18150625070,11690,11720,11730,11670,12554
20240801,143700,18003472670,11710,11640,11740,11640,27076
20240801,143600,17686527940,11640,11620,11640,11620,6593
20240801,143500,17609806300,11620,11640,11640,11620,4702
20240801,143400,17555118430,11630,11620,11640,11620,3756
20240801,143300,17511435880,11620,11640,11650,11610,2615
20240801,143200,17481022900,11630,11640,11670,11630,5927
20240801,143100,17411998060,11650,11640,11660,11630,9797
20240801,143000,17297948710,11640,11670,11680,11640,15112
20240801,142900,17121758720,11670,11680,11690,11670,6622
20240801,142800,17044463550,11670,11700,11710,11670,14491
20240801,142700,16875200230,11700,11710,11720,11700,3881
20240801,142600,16829763720,11710,11690,11720,11690,19392
20240801,142500,16602778390,11680,11700,11700,11680,9858
20240801,142400,16487574380,11700,11710,11720,11700,5766
20240801,142300,16420066600,11710,11710,11720,11680,17742
20240801,142200,16212480460,11710,11730,11750,11700,19266
20240801,142100,15986410780,11740,11710,11750,11700,45103
20240801,142000,15457256080,11710,11700,11720,11690,10013
20240801,141900,15340033930,11690,11700,11720,11690,6368
20240801,141800,15265513560,11720,11670,11720,11660,17168
20240801,141700,15064721390,11660,11690,11690,11640,10124
20240801,141600,14946558270,11690,11690,11710,11680,15576
20240801,141500,14764308750,11690,11640,11710,11640,42712
20240801,141400,14265304330,11670,11650,11670,11650,20673
20240801,141300,14024140990,11670,11620,11670,11620,15073
20240801,141200,13848586780,11620,11600,11630,11600,6627
20240801,141100,13771580700,11600,11620,11620,11590,2988
20240801,141000,13736907110,11600,11650,11650,11590,8584
20240801,140900,13636986720,11650,11600,11650,11570,18245
20240801,140800,13424887970,11610,11590,11610,11550,12575
20240801,140700,13279102410,11590,11580,11600,11560,9313
20240801,140600,13171211040,11570,11550,11590,11550,7117
20240801,140500,13088780170,11550,11550,11590,11550,11840
20240801,140400,12951703800,11560,11550,11570,11520,10101
20240801,140300,12834974810,11540,11580,11580,11490,5093
20240801,140200,12776230490,11570,11640,11640,11570,21492
20240801,140100,12526788610,11650,11630,11660,11610,23475
20240801,140000,12253408360,11620,11600,11650,11590,26559
20240801,135900,11944720260,11570,11580,11610,11560,32034
20240801,135800,11573499420,11570,11530,11590,11530,37273
20240801,135700,11142307050,11530,11530,11560,11530,10513
20240801,135600,11020930390,11540,11480,11570,11480,34782
20240801,135500,10620015390,11480,11490,11500,11470,3035
20240801,135400,10585153360,11490,11460,11490,11430,19349
20240801,135300,10363128450,11470,11430,11470,11420,17458
20240801,135200,10163246310,11430,11390,11440,11390,35187
20240801,135100,9761224590,11380,11400,11410,11380,1698
20240801,135000,9741867620,11390,11400,11400,11390,3778
20240801,134900,9698805190,11390,11400,11400,11390,1595
20240801,134800,9680630680,11390,11400,11400,11390,417
20240801,134700,9675879060,11400,11390,11400,11380,4048
20240801,134600,9629751050,11390,11380,11390,11370,2492
20240801,134500,9601377430,11380,11390,11400,11370,5664
20240801,134400,9536892040,11390,11390,11400,11390,169
20240801,134300,9534967120,11400,11390,11400,11390,2625
20240801,134200,9505045200,11400,11390,11410,11390,1312
20240801,134100,9490089170,11400,11400,11410,11390,1798
20240801,134000,9469590280,11400,11400,11410,11390,2755
20240801,133900,9438184620,11400,11400,11400,11390,906
20240801,133800,9427857890,11400,11390,11400,11390,864
20240801,133700,9418008450,11390,11390,11400,11380,4321
20240801,133600,9368778020,11380,11390,11390,11380,1625
20240801,133500,9350273740,11390,11380,11390,11380,574
20240801,133400,9343741110,11380,11380,11390,11370,1830
20240801,133300,9322914520,11380,11390,11390,11380,1484
20240801,133200,9306015190,11390,11390,11400,11390,1419
20240801,133100,9289845670,11390,11390,11400,11390,602
20240801,133000,9282987730,11400,11390,11400,11390,708
20240801,132900,9274919510,11400,11400,11400,11390,1442
20240801,132800,9258482900,11400,11420,11420,11380,6618
20240801,132700,9183027290,11420,11410,11420,11410,2326
20240801,132600,9156466490,11410,11410,11410,11400,1156
20240801,132500,9143277530,11410,11400,11410,11400,2587
20240801,132400,9113761090,11400,11400,11400,11390,2020
20240801,132300,9090733100,11400,11410,11420,11400,2760
20240801,132200,9059244420,11410,11410,11420,11400,6184
20240801,132100,8988646680,11390,11380,11410,11380,5388
20240801,132000,8927203040,11380,11380,11410,11380,7909
20240801,131900,8837052560,11380,11400,11400,11380,1331
20240801,131800,8821888250,11400,11390,11400,11390,3204
20240801,131700,8785367160,11390,11380,11400,11380,2216
20240801,131600,8760135060,11370,11400,11400,11360,7560
20240801,131500,8674045410,11400,11390,11400,11390,3136
20240801,131400,8638296240,11390,11390,11410,11390,11363
20240801,131300,8508690460,11390,11360,11400,11360,7635
20240801,131200,8421811090,11360,11360,11360,11350,716
20240801,131100,8413679610,11360,11350,11360,11350,579
20240801,131000,8407105520,11360,11360,11360,11350,314
20240801,130900,8403538750,11360,11350,11370,11350,7648
20240801,130800,8316656800,11350,11350,11360,11350,1103
20240801,130700,8304137740,11350,11350,11350,11350,1456
20240801,130600,8287612140,11350,11350,11360,11350,4510
20240801,130500,8236422310,11350,11350,11360,11350,1235
20240801,130400,8222402280,11350,11350,11360,11350,795
20240801,130300,8213378920,11350,11350,11360,11350,2485
20240801,130200,8185173990,11350,11360,11360,11350,1822
20240801,130100,8164477570,11360,11350,11360,11350,527
20240801,130000,8158496010,11350,11360,11360,11350,182
20240801,125900,8156430060,11360,11360,11360,11350,2173
20240801,125800,8131746870,11350,11340,11360,11340,1329
20240801,125700,8116663170,11350,11340,11350,11340,1984
20240801,125600,8094149620,11350,11340,11350,11340,594
20240801,125500,8087408720,11340,11340,11340,11340,418
20240801,125400,8082668600,11350,11350,11350,11340,142
20240801,125300,8081057900,11350,11350,11360,11350,1579
20240801,125200,8063135930,11350,11360,11360,11350,136
20240801,125100,8061591420,11350,11330,11360,11330,2585
20240801,125000,8032262290,11340,11340,11350,11340,1458
20240801,124900,8015728470,11340,11340,11340,11330,1153
20240801,124800,8002654450,11340,11340,11350,11340,442
20240801,124700,7997639470,11350,11350,11350,11340,156
20240801,124600,7995869870,11350,11360,11360,11350,796
20240801,124500,7986832970,11360,11340,11360,11340,739
20240801,124400,7978446320,11350,11330,11350,11330,5633
20240801,124300,7914565090,11330,11330,11340,11330,140
20240801,124200,7912978880,11340,11330,11340,11330,394
20240801,124100,7908514640,11340,11330,11340,11330,1973
20240801,124000,7886156820,11330,11330,11340,11330,1501
20240801,123900,7869144330,11330,11330,11340,11330,582
20240801,123800,7862547050,11330,11330,11340,11330,1208
20240801,123700,7848859890,11340,11330,11340,11330,285
20240801,123600,7845628170,11330,11330,11340,11330,1331
20240801,123500,7830540380,11330,11330,11330,11330,560
20240801,123400,7824195580,11330,11330,11330,11320,887
20240801,123300,7814147950,11320,11330,11330,11320,269
20240801,123200,7811101180,11330,11330,11330,11320,1856
20240801,123100,7790075500,11330,11330,11330,11320,922
20240801,123000,7779630290,11330,11320,11330,11320,250
20240801,122900,7776799980,11320,11320,11330,11320,416
20240801,122800,7772088030,11330,11320,11330,11310,6141
20240801,122700,7702570250,11310,11310,11320,11310,888
20240801,122600,7692526550,11320,11320,11320,11310,234
20240801,122500,7689877990,11320,11320,11320,11310,624
20240801,122400,7682817280,11310,11310,11320,11310,319
20240801,122300,7679209070,11310,11310,11320,11310,218
20240801,122200,7676743450,11310,11320,11320,11310,843
20240801,122100,7667202220,11310,11320,11320,11310,583
20240801,122000,7660607460,11320,11310,11320,11310,185
20240801,121900,7658514860,11310,11310,11320,11310,186
20240801,121800,7656410980,11310,11310,11320,11310,1512
20240801,121700,7639298670,11310,11320,11320,11310,605
20240801,121600,7632453380,11320,11310,11320,11310,347
20240801,121500,7628528760,11320,11320,11330,11320,914
20240801,121400,7618182180,11320,11340,11340,11320,1419
20240801,121300,7602110140,11330,11340,11340,11330,648
20240801,121200,7594767980,11330,11330,11340,11330,1652
20240801,121100,7576050800,11320,11330,11330,11320,724
20240801,121000,7567854570,11330,11320,11330,11320,415
20240801,120900,7563153670,11330,11330,11330,11320,467
20240801,120800,7557865980,11330,11320,11340,11320,2594
20240801,120700,7528483000,11320,11300,11320,11290,5815
20240801,120600,7462723700,11300,11300,11300,11290,3736
20240801,120500,7420508220,11300,11290,11300,11290,810
20240801,120400,7411357640,11290,11300,11300,11290,786
20240801,120300,7402481520,11300,11300,11300,11290,1131
20240801,120200,7389702220,11290,11300,11300,11290,904
20240801,120100,7379490400,11300,11290,11300,11290,2489
20240801,120000,7351376260,11290,11290,11300,11290,1620
20240801,115900,7333085890,11290,11290,11300,11290,1124
20240801,115800,7320391530,11290,11290,11300,11290,1169
20240801,115700,7307193310,11290,11300,11300,11290,566
20240801,115600,7300797950,11290,11300,11300,11290,1645
20240801,115500,7282225890,11290,11290,11300,11290,1242
20240801,115400,7268192830,11290,11290,11290,11280,9785
20240801,115300,7157722690,11290,11290,11300,11290,316
20240801,115200,7154153050,11300,11290,11300,11290,1181
20240801,115100,7140819060,11300,11300,11300,11290,1250
20240801,115000,7126695350,11300,11290,11300,11290,696
20240801,114900,7118834790,11290,11300,11300,11290,503
20240801,114800,7113155040,11300,11300,11300,11290,389
20240801,114700,7108762500,11300,11290,11300,11290,5491
20240801,114600,7046753680,11290,11300,11300,11290,1722
20240801,114500,7027298020,11300,11310,11310,11300,187
20240801,114400,7025184700,11300,11300,11300,11300,1991
20240801,114300,7002686400,11300,11300,11310,11300,1286
20240801,114200,6988153280,11300,11300,11310,11300,812
20240801,114100,6978977580,11300,11300,11310,11300,147
20240801,114000,6977316180,11300,11300,11310,11300,1117
20240801,113900,6964693270,11300,11300,11300,11300,654
20240801,113800,6957303070,11300,11300,11300,11290,1110
20240801,113700,6944760080,11300,11300,11300,11300,794
20240801,113600,6935787880,11300,11300,11300,11290,1708
20240801,113500,6916487640,11300,11300,11310,11300,1722
20240801,113400,6897029030,11300,11310,11310,11300,4159
20240801,113300,6850024670,11300,11300,11300,11290,2691
20240801,113200,6819627150,11300,11310,11310,11300,4700
20240801,113100,6766516920,11300,11330,11330,11300,12415
20240801,113000,6626034200,11330,11330,11340,11320,2343
20240801,112900,6599489120,11330,11320,11330,11320,493
20240801,112800,6593907640,11310,11310,11320,11310,4375
20240801,112700,6544383790,11320,11320,11320,11310,1046
20240801,112600,6532550150,11320,11310,11320,11310,772
20240801,112500,6523816570,11320,11310,11320,11310,553
20240801,112400,6517561470,11320,11320,11320,11310,943
20240801,112300,6506891580,11320,11310,11320,11310,633
20240801,112200,6499729610,11310,11310,11320,11310,1535
20240801,112100,6482363700,11320,11320,11320,11310,478
20240801,112000,6476955560,11310,11310,11320,11310,1892
20240801,111900,6455548570,11310,11310,11310,11300,653
20240801,111800,6448166830,11310,11310,11320,11300,2033
20240801,111700,6425176290,11300,11300,11310,11300,1384
20240801,111600,6409528300,11310,11310,11310,11300,412
20240801,111500,6404869580,11310,11300,11310,11300,1568
20240801,111400,6387148980,11300,11300,11310,11300,1704
20240801,111300,6367893640,11300,11310,11310,11300,1765
20240801,111200,6347945160,11310,11310,11310,11310,776
20240801,111100,6339168600,11310,11310,11310,11300,2648
20240801,111000,6309245060,11310,11310,11310,11300,756
20240801,110900,6300697070,11310,11300,11310,11300,2214
20240801,110800,6275662650,11310,11320,11320,11300,8791
20240801,110700,6176305380,11300,11320,11320,11300,793
20240801,110600,6167333670,11320,11320,11330,11300,9218
20240801,110500,6063070850,11330,11330,11330,11320,347
20240801,110400,6059140340,11320,11320,11330,11320,736
20240801,110300,6050805620,11330,11340,11340,11310,8829
20240801,110200,5950792530,11340,11340,11340,11330,953
20240801,110100,5939989050,11340,11340,11340,11330,709
20240801,110000,5931949990,11330,11350,11350,11330,1971
20240801,105900,5909605430,11350,11350,11350,11350,1632
20240801,105800,5891082230,11350,11340,11350,11340,531
20240801,105700,5885060640,11340,11330,11340,11330,452
20240801,105600,5879936060,11340,11340,11340,11330,936
20240801,105500,5869322780,11340,11330,11340,11330,995
20240801,105400,5858041990,11330,11340,11350,11330,1272
20240801,105300,5843610980,11340,11360,11360,11330,2628
20240801,105200,5813804130,11360,11360,11360,11350,382
20240801,105100,5809465110,11360,11360,11370,11360,1585
20240801,105000,5791456310,11370,11390,11390,11370,1097
20240801,104900,5778981330,11390,11390,11400,11390,766
20240801,104800,5770253980,11390,11390,11400,11390,2487
20240801,104700,5741926960,11370,11380,11380,11370,3009
20240801,104600,5707694610,11380,11370,11380,11360,1978
20240801,104500,5685216590,11370,11370,11370,11360,1115
20240801,104400,5672539960,11370,11370,11370,11360,822
20240801,104300,5663194820,11370,11370,11370,11360,878
20240801,104200,5653212960,11370,11360,11370,11360,420
20240801,104100,5648439610,11370,11360,11370,11360,2475
20240801,104000,5620319940,11350,11350,11350,11340,746
20240801,103900,5611853840,11350,11350,11350,11350,2289
20240801,103800,5585873690,11350,11340,11350,11340,559
20240801,103700,5579530040,11350,11350,11350,11340,607
20240801,103600,5572641620,11350,11350,11360,11350,1083
20240801,103500,5560349560,11350,11350,11360,11340,953
20240801,103400,5549532080,11350,11360,11360,11350,373
20240801,103300,5545294850,11360,11350,11360,11340,913
20240801,103200,5534933290,11350,11340,11350,11340,745
20240801,103100,5526479440,11340,11340,11350,11340,562
20240801,103000,5520103190,11350,11350,11350,11350,161
20240801,102900,5518275840,11340,11330,11390,11320,5844
20240801,102800,5451862280,11330,11320,11330,11320,862
20240801,102700,5442098320,11310,11330,11330,11310,3550
20240801,102600,5401943260,11320,11300,11320,11300,4506
20240801,102500,5351002260,11300,11330,11330,11300,2469
20240801,102400,5323083090,11310,11350,11350,11300,14763
20240801,102300,5155893500,11350,11370,11370,11350,5890
20240801,102200,5088986570,11360,11380,11380,11360,3962
20240801,102100,5043942810,11370,11380,11380,11370,4212
20240801,102000,4996022960,11380,11380,11380,11370,2694
20240801,101900,4965370430,11380,11390,11390,11380,560
20240801,101800,4958994880,11390,11380,11390,11380,1445
20240801,101700,4942544190,11390,11390,11400,11390,862
20240801,101600,4932726000,11390,11390,11390,11380,2167
20240801,101500,4908044840,11380,11380,11390,11380,2111
20240801,101400,4884017750,11380,11390,11390,11380,609
20240801,101300,4877084780,11380,11390,11400,11380,1244
20240801,101200,4862914430,11390,11380,11390,11380,1335
20240801,101100,4847712550,11380,11370,11380,11370,403
20240801,101000,4843128510,11370,11390,11390,11370,4472
20240801,100900,4792241770,11390,11390,11390,11380,1027
20240801,100800,4780545190,11380,11380,11380,11370,1419
20240801,100700,4764398070,11380,11380,11390,11380,653
20240801,100600,4756965500,11380,11380,11390,11370,2401
20240801,100500,4729646150,11380,11390,11390,11370,3214
20240801,100400,4693068320,11390,11380,11390,11370,2195
20240801,100300,4668085850,11380,11380,11380,11370,587
20240801,100200,4661407570,11370,11380,11380,11370,1002
20240801,100100,4650012840,11380,11370,11380,11350,1560
20240801,100000,4632278880,11370,11370,11380,11350,5145
20240801,095900,4573802160,11380,11350,11380,11330,3772
20240801,095800,4531008680,11350,11390,11390,11340,16577
20240801,095700,4342801260,11380,11410,11410,11380,6043
20240801,095600,4273938110,11410,11440,11450,11400,10256
20240801,095500,4156808570,11440,11440,11450,11430,1353
20240801,095400,4141327430,11430,11460,11470,11430,9743
20240801,095300,4029753470,11460,11480,11490,11460,2788
20240801,095200,3997770480,11480,11470,11490,11460,7268
20240801,095100,3914344160,11470,11470,11480,11470,1287
20240801,095000,3899571740,11470,11430,11480,11430,19373
20240801,094900,3677636030,11430,11430,11440,11420,2672
20240801,094800,3647095270,11430,11420,11430,11420,1628
20240801,094700,3628487410,11420,11440,11440,11420,3798
20240801,094600,3585065860,11440,11430,11450,11420,7844
20240801,094500,3495361870,11430,11420,11440,11420,3288
20240801,094400,3457776050,11420,11430,11430,11420,1085
20240801,094300,3445382220,11430,11400,11430,11390,7581
20240801,094200,3358865500,11400,11400,11410,11380,13297
20240801,094100,3207350030,11390,11400,11410,11390,3572
20240801,094000,3166647820,11400,11410,11410,11390,5207
20240801,093900,3107267460,11410,11410,11410,11400,2091
20240801,093800,3083420680,11400,11420,11430,11390,4567
20240801,093700,3031302960,11420,11410,11420,11410,4277
20240801,093600,2982476480,11400,11400,11410,11380,6155
20240801,093500,2912297030,11390,11390,11400,11380,4041
20240801,093400,2866268650,11390,11400,11410,11380,2271
20240801,093300,2840382270,11400,11400,11400,11390,1633
20240801,093200,2821771140,11400,11430,11430,11370,4302
20240801,093100,2772700710,11420,11420,11440,11410,3701
20240801,093000,2730398520,11420,11380,11430,11380,45533
20240801,092900,2211080870,11380,11380,11390,11360,6433
20240801,092800,2137895220,11370,11360,11380,11350,8076
20240801,092700,2046071630,11350,11300,11360,11290,11699
20240801,092600,1913499280,11300,11310,11310,11300,2353
20240801,092500,1886896840,11310,11320,11320,11290,4448
20240801,092400,1836601640,11310,11300,11320,11290,2030
20240801,092300,1813641980,11300,11310,11310,11290,2487
20240801,092200,1785540720,11310,11310,11310,11300,1342
20240801,092100,1770364790,11310,11300,11310,11290,4773
20240801,092000,1716426410,11310,11300,11320,11300,2646
20240801,091900,1686505610,11310,11340,11340,11300,9743
20240801,091800,1576184690,11350,11340,11350,11330,6425
20240801,091700,1503283870,11340,11340,11350,11330,3668
20240801,091600,1461686190,11350,11340,11350,11340,2132
20240801,091500,1437508920,11350,11350,11350,11340,2180
20240801,091400,1412770720,11350,11340,11350,11340,2026
20240801,091300,1389795570,11340,11330,11350,11330,2518
20240801,091200,1361252520,11330,11320,11350,11300,8135
20240801,091100,1269158030,11320,11370,11370,11320,10938
20240801,091000,1145124570,11370,11380,11380,11360,2358
20240801,090900,1118315150,11380,11340,11380,11340,12244
20240801,090800,979274010,11340,11330,11360,11330,6951
20240801,090700,900411820,11330,11280,11330,11280,12008
20240801,090600,764832760,11290,11320,11320,11280,8721
20240801,090500,666358350,11320,11320,11320,11300,3619
20240801,090400,625422120,11310,11310,11320,11300,5597
20240801,090300,562140850,11300,11310,11310,11300,2125
20240801,090200,538113760,11310,11290,11310,11290,2225
20240801,090100,512984610,11290,11310,11340,11290,7774
20240801,090000,425073410,11310,11300,11310,11290,37464