KissMeData/059270/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,193700,3827497180,11500,11500,11500,11500,3933
20240801,193600,3827497180,11500,11500,11500,11500,0
20240801,193500,3827497180,11500,11500,11500,11500,0
20240801,193400,3827497180,11500,11500,11500,11500,0
20240801,193300,3827497180,11500,11500,11500,11500,0
20240801,193200,3827497180,11500,11500,11500,11500,0
20240801,193100,3827497180,11500,11500,11500,11500,0
20240801,193000,3827497180,11500,11500,11500,11500,0
20240801,192900,3827497180,11500,11500,11500,11500,0
20240801,192800,3827497180,11500,11500,11500,11500,0
20240801,192700,3827497180,11500,11500,11500,11500,0
20240801,192600,3827497180,11500,11500,11500,11500,0
20240801,192500,3827497180,11500,11500,11500,11500,0
20240801,192400,3827497180,11500,11500,11500,11500,0
20240801,192300,3827497180,11500,11500,11500,11500,0
20240801,192200,3827497180,11500,11500,11500,11500,0
20240801,192100,3827497180,11500,11500,11500,11500,0
20240801,192000,3827497180,11500,11500,11500,11500,0
20240801,191900,3827497180,11500,11500,11500,11500,0
20240801,191800,3827497180,11500,11500,11500,11500,0
20240801,191700,3827497180,11500,11500,11500,11500,0
20240801,191600,3827497180,11500,11500,11500,11500,0
20240801,191500,3827497180,11500,11500,11500,11500,0
20240801,191400,3827497180,11500,11500,11500,11500,0
20240801,191300,3827497180,11500,11500,11500,11500,0
20240801,191200,3827497180,11500,11500,11500,11500,0
20240801,191100,3827497180,11500,11500,11500,11500,0
20240801,191000,3827497180,11500,11500,11500,11500,0
20240801,190900,3827497180,11500,11500,11500,11500,0
20240801,190800,3827497180,11500,11500,11500,11500,0
20240801,190700,3827497180,11500,11500,11500,11500,3933
20240801,190600,3827497180,11500,11500,11500,11500,0
20240801,190500,3827497180,11500,11500,11500,11500,0
20240801,190400,3827497180,11500,11500,11500,11500,0
20240801,190300,3827497180,11500,11500,11500,11500,0
20240801,190200,3827497180,11500,11500,11500,11500,0
20240801,190100,3827497180,11500,11500,11500,11500,0
20240801,190000,3827497180,11500,11500,11500,11500,0
20240801,185900,3827497180,11500,11500,11500,11500,0
20240801,185800,3827497180,11500,11500,11500,11500,0
20240801,185700,3827497180,11500,11500,11500,11500,0
20240801,185600,3827497180,11500,11500,11500,11500,0
20240801,185500,3827497180,11500,11500,11500,11500,0
20240801,185400,3827497180,11500,11500,11500,11500,0
20240801,185300,3827497180,11500,11500,11500,11500,0
20240801,185200,3827497180,11500,11500,11500,11500,0
20240801,185100,3827497180,11500,11500,11500,11500,0
20240801,185000,3827497180,11500,11500,11500,11500,0
20240801,184900,3827497180,11500,11500,11500,11500,0
20240801,184800,3827497180,11500,11500,11500,11500,0
20240801,184700,3827497180,11500,11500,11500,11500,0
20240801,184600,3827497180,11500,11500,11500,11500,0
20240801,184500,3827497180,11500,11500,11500,11500,0
20240801,184400,3827497180,11500,11500,11500,11500,0
20240801,184300,3827497180,11500,11500,11500,11500,0
20240801,184200,3827497180,11500,11500,11500,11500,0
20240801,184100,3827497180,11500,11500,11500,11500,0
20240801,184000,3827497180,11500,11500,11500,11500,0
20240801,183900,3827497180,11500,11500,11500,11500,0
20240801,183800,3827497180,11500,11500,11500,11500,0
20240801,183700,3827497180,11500,11500,11500,11500,3933
20240801,183600,3827497180,11500,11500,11500,11500,0
20240801,183500,3827497180,11500,11500,11500,11500,0
20240801,183400,3827497180,11500,11500,11500,11500,0
20240801,183300,3827497180,11500,11500,11500,11500,0
20240801,183200,3827497180,11500,11500,11500,11500,0
20240801,183100,3827497180,11500,11500,11500,11500,0
20240801,183000,3827497180,11500,11500,11500,11500,0
20240801,182900,3827497180,11500,11500,11500,11500,0
20240801,182800,3827497180,11500,11500,11500,11500,0
20240801,182700,3827497180,11500,11500,11500,11500,0
20240801,182600,3827497180,11500,11500,11500,11500,0
20240801,182500,3827497180,11500,11500,11500,11500,0
20240801,182400,3827497180,11500,11500,11500,11500,0
20240801,182300,3827497180,11500,11500,11500,11500,0
20240801,182200,3827497180,11500,11500,11500,11500,0
20240801,182100,3827497180,11500,11500,11500,11500,0
20240801,182000,3827497180,11500,11500,11500,11500,0
20240801,181900,3827497180,11500,11500,11500,11500,0
20240801,181800,3827497180,11500,11500,11500,11500,0
20240801,181700,3827497180,11500,11500,11500,11500,0
20240801,181600,3827497180,11500,11500,11500,11500,0
20240801,181500,3827497180,11500,11500,11500,11500,0
20240801,181400,3827497180,11500,11500,11500,11500,0
20240801,181300,3827497180,11500,11500,11500,11500,0
20240801,181200,3827497180,11500,11500,11500,11500,0
20240801,181100,3827497180,11500,11500,11500,11500,0
20240801,181000,3827497180,11500,11500,11500,11500,0
20240801,180900,3827497180,11500,11500,11500,11500,0
20240801,180800,3827497180,11500,11500,11500,11500,0
20240801,180700,3827497180,11500,11500,11500,11500,3933
20240801,180600,3827497180,11500,11500,11500,11500,0
20240801,180500,3827497180,11500,11500,11500,11500,0
20240801,180400,3827497180,11500,11500,11500,11500,0
20240801,180300,3827497180,11500,11500,11500,11500,0
20240801,180200,3827497180,11500,11500,11500,11500,0
20240801,180100,3827497180,11500,11500,11500,11500,0
20240801,180000,3827497180,11500,11500,11500,11500,0
20240801,175900,3827497180,11500,11500,11500,11500,0
20240801,175800,3827497180,11500,11500,11500,11500,0
20240801,175700,3827497180,11500,11500,11500,11500,0
20240801,175600,3827497180,11500,11500,11500,11500,0
20240801,175500,3827497180,11500,11500,11500,11500,0
20240801,175400,3827497180,11500,11500,11500,11500,0
20240801,175300,3827497180,11500,11500,11500,11500,0
20240801,175200,3827497180,11500,11500,11500,11500,0
20240801,175100,3827497180,11500,11500,11500,11500,0
20240801,175000,3827497180,11500,11500,11500,11500,0
20240801,174900,3827497180,11500,11500,11500,11500,0
20240801,174800,3827497180,11500,11500,11500,11500,0
20240801,174700,3827497180,11500,11500,11500,11500,0
20240801,174600,3827497180,11500,11500,11500,11500,0
20240801,174500,3827497180,11500,11500,11500,11500,0
20240801,174400,3827497180,11500,11500,11500,11500,0
20240801,174300,3827497180,11500,11500,11500,11500,0
20240801,174200,3827497180,11500,11500,11500,11500,0
20240801,174100,3827497180,11500,11500,11500,11500,0
20240801,174000,3827497180,11500,11500,11500,11500,0
20240801,173900,3827497180,11500,11500,11500,11500,0
20240801,173800,3827497180,11500,11500,11500,11500,0
20240801,173700,3827497180,11500,11500,11500,11500,3933
20240801,173600,3827497180,11500,11500,11500,11500,0
20240801,173500,3827497180,11500,11500,11500,11500,0
20240801,173400,3827497180,11500,11500,11500,11500,0
20240801,173300,3827497180,11500,11500,11500,11500,0
20240801,173200,3827497180,11500,11500,11500,11500,0
20240801,173100,3827497180,11500,11500,11500,11500,0
20240801,173000,3827497180,11500,11500,11500,11500,0
20240801,172900,3827497180,11500,11500,11500,11500,0
20240801,172800,3827497180,11500,11500,11500,11500,0
20240801,172700,3827497180,11500,11500,11500,11500,0
20240801,172600,3827497180,11500,11500,11500,11500,0
20240801,172500,3827497180,11500,11500,11500,11500,0
20240801,172400,3827497180,11500,11500,11500,11500,0
20240801,172300,3827497180,11500,11500,11500,11500,0
20240801,172200,3827497180,11500,11500,11500,11500,0
20240801,172100,3827497180,11500,11500,11500,11500,0
20240801,172000,3827497180,11500,11500,11500,11500,0
20240801,171900,3827497180,11500,11500,11500,11500,0
20240801,171800,3827497180,11500,11500,11500,11500,0
20240801,171700,3827497180,11500,11500,11500,11500,0
20240801,171600,3827497180,11500,11500,11500,11500,0
20240801,171500,3827497180,11500,11500,11500,11500,0
20240801,171400,3827497180,11500,11500,11500,11500,0
20240801,171300,3827497180,11500,11500,11500,11500,0
20240801,171200,3827497180,11500,11500,11500,11500,0
20240801,171100,3827497180,11500,11500,11500,11500,0
20240801,171000,3827497180,11500,11500,11500,11500,0
20240801,170900,3827497180,11500,11500,11500,11500,0
20240801,170800,3827497180,11500,11500,11500,11500,0
20240801,170700,3827497180,11500,11500,11500,11500,3933
20240801,170600,3827497180,11500,11500,11500,11500,0
20240801,170500,3827497180,11500,11500,11500,11500,0
20240801,170400,3827497180,11500,11500,11500,11500,0
20240801,170300,3827497180,11500,11500,11500,11500,0
20240801,170200,3827497180,11500,11500,11500,11500,0
20240801,170100,3827497180,11500,11500,11500,11500,0
20240801,170000,3827497180,11500,11500,11500,11500,0
20240801,165900,3827497180,11500,11500,11500,11500,0
20240801,165800,3827497180,11500,11500,11500,11500,0
20240801,165700,3827497180,11500,11500,11500,11500,0
20240801,165600,3827497180,11500,11500,11500,11500,0
20240801,165500,3827497180,11500,11500,11500,11500,0
20240801,165400,3827497180,11500,11500,11500,11500,0
20240801,165300,3827497180,11500,11500,11500,11500,0
20240801,165200,3827497180,11500,11500,11500,11500,0
20240801,165100,3827497180,11500,11500,11500,11500,0
20240801,165000,3827497180,11500,11500,11500,11500,0
20240801,164900,3827497180,11500,11500,11500,11500,0
20240801,164800,3827497180,11500,11500,11500,11500,0
20240801,164700,3827497180,11500,11500,11500,11500,0
20240801,164600,3827497180,11500,11500,11500,11500,0
20240801,164500,3827497180,11500,11500,11500,11500,0
20240801,164400,3827497180,11500,11500,11500,11500,0
20240801,164300,3827497180,11500,11500,11500,11500,0
20240801,164200,3827497180,11500,11500,11500,11500,0
20240801,164100,3827497180,11500,11500,11500,11500,0
20240801,164000,3827497180,11500,11500,11500,11500,0
20240801,163900,3827497180,11500,11500,11500,11500,0
20240801,163800,3827497180,11500,11500,11500,11500,0
20240801,163700,3827497180,11500,11500,11500,11500,3933
20240801,163600,3827497180,11500,11500,11500,11500,0
20240801,163500,3827497180,11500,11500,11500,11500,0
20240801,163400,3827497180,11500,11500,11500,11500,0
20240801,163300,3827497180,11500,11500,11500,11500,0
20240801,163200,3827497180,11500,11500,11500,11500,0
20240801,163100,3827497180,11500,11500,11500,11500,0
20240801,163000,3827497180,11500,11500,11500,11500,0
20240801,162900,3827497180,11500,11500,11500,11500,0
20240801,162800,3827497180,11500,11500,11500,11500,0
20240801,162700,3827497180,11500,11500,11500,11500,0
20240801,162600,3827497180,11500,11500,11500,11500,0
20240801,162500,3827497180,11500,11500,11500,11500,0
20240801,162400,3827497180,11500,11500,11500,11500,0
20240801,162300,3827497180,11500,11500,11500,11500,0
20240801,162200,3827497180,11500,11500,11500,11500,0
20240801,162100,3827497180,11500,11500,11500,11500,0
20240801,162000,3827497180,11500,11500,11500,11500,0
20240801,161900,3827497180,11500,11500,11500,11500,0
20240801,161800,3827497180,11500,11500,11500,11500,0
20240801,161700,3827497180,11500,11500,11500,11500,0
20240801,161600,3827497180,11500,11500,11500,11500,0
20240801,161500,3827497180,11500,11500,11500,11500,0
20240801,161400,3827497180,11500,11500,11500,11500,0
20240801,161300,3827497180,11500,11500,11500,11500,0
20240801,161200,3827497180,11500,11500,11500,11500,0
20240801,161100,3827497180,11500,11500,11500,11500,0
20240801,161000,3827497180,11500,11500,11500,11500,0
20240801,160900,3827497180,11500,11500,11500,11500,0
20240801,160800,3827497180,11500,11500,11500,11500,0
20240801,160700,3827497180,11500,11500,11500,11500,3933
20240801,160600,3827497180,11500,11500,11500,11500,0
20240801,160500,3827497180,11500,11500,11500,11500,0
20240801,160400,3827497180,11500,11500,11500,11500,0
20240801,160300,3827497180,11500,11500,11500,11500,0
20240801,160200,3827497180,11500,11500,11500,11500,0
20240801,160100,3827497180,11500,11500,11500,11500,0
20240801,160000,3827497180,11500,11500,11500,11500,0
20240801,155900,3827497180,11500,11500,11500,11500,0
20240801,155800,3827497180,11500,11500,11500,11500,0
20240801,155700,3827497180,11500,11500,11500,11500,0
20240801,155600,3827497180,11500,11500,11500,11500,0
20240801,155500,3827497180,11500,11500,11500,11500,0
20240801,155400,3827497180,11500,11500,11500,11500,0
20240801,155300,3827497180,11500,11500,11500,11500,0
20240801,155200,3827497180,11500,11500,11500,11500,0
20240801,155100,3827497180,11500,11500,11500,11500,0
20240801,155000,3827497180,11500,11500,11500,11500,0
20240801,154900,3827497180,11500,11500,11500,11500,0
20240801,154800,3827497180,11500,11500,11500,11500,0
20240801,154700,3827497180,11500,11500,11500,11500,0
20240801,154600,3827497180,11500,11500,11500,11500,0
20240801,154500,3827497180,11500,11500,11500,11500,0
20240801,154400,3827497180,11500,11500,11500,11500,0
20240801,154300,3827497180,11500,11500,11500,11500,0
20240801,154200,3827497180,11500,11500,11500,11500,0
20240801,154100,3827497180,11500,11500,11500,11500,0
20240801,154000,3827497180,11500,11500,11500,11500,0
20240801,153900,3827497180,11500,11500,11500,11500,0
20240801,153800,3827497180,11500,11500,11500,11500,0
20240801,153700,3827497180,11500,11500,11500,11500,3933
20240801,153600,3827497180,11500,11500,11500,11500,0
20240801,153500,3827497180,11500,11500,11500,11500,0
20240801,153400,3827497180,11500,11500,11500,11500,0
20240801,153300,3827497180,11500,11500,11500,11500,0
20240801,153200,3827497180,11500,11500,11500,11500,0
20240801,153100,3827497180,11500,11500,11500,11500,0
20240801,153000,3827497180,11500,11500,11500,11500,3933
20240801,152900,3782267680,11590,11590,11590,11590,0
20240801,152800,3782267680,11590,11590,11590,11590,0
20240801,152700,3782267680,11590,11590,11590,11590,0
20240801,152600,3782267680,11590,11590,11590,11590,0
20240801,152500,3782267680,11590,11590,11590,11590,0
20240801,152400,3782267680,11590,11590,11590,11590,0
20240801,152300,3782267680,11590,11590,11590,11590,0
20240801,152200,3782267680,11590,11590,11590,11590,0
20240801,152100,3782267680,11590,11590,11590,11590,0
20240801,152000,3782267680,11590,11590,11590,11590,0
20240801,151900,3782267680,11590,11510,11590,11510,329
20240801,151800,3778462620,11510,11520,11520,11500,531
20240801,151700,3772354640,11590,11590,11590,11540,4
20240801,151600,3772308330,11590,11540,11590,11540,10
20240801,151500,3772192880,11590,11520,11590,11520,206
20240801,151400,3769819690,11520,11580,11590,11520,121
20240801,151300,3768425640,11520,11520,11520,11520,0
20240801,151200,3768425640,11520,11580,11580,11520,4
20240801,151100,3768379380,11520,11510,11520,11510,87
20240801,151000,3767377710,11530,11530,11530,11530,1
20240801,150900,3767366180,11530,11530,11530,11530,334
20240801,150800,3763515160,11480,11480,11480,11480,300
20240801,150700,3760071160,11490,11490,11490,11470,982
20240801,150600,3748795980,11500,11500,11500,11500,263
20240801,150500,3745771480,11500,11580,11580,11500,2623
20240801,150400,3715592750,11550,11570,11580,11550,1045
20240801,150300,3703500120,11570,11580,11580,11560,146
20240801,150200,3701810350,11660,11660,11660,11660,0
20240801,150100,3701810350,11660,11590,11660,11580,1150
20240801,150000,3688491770,11590,11610,11610,11590,214
20240801,145900,3686008530,11610,11610,11610,11610,0
20240801,145800,3686008530,11610,11610,11610,11610,100
20240801,145700,3684847530,11610,11610,11610,11610,0
20240801,145600,3684847530,11610,11610,11610,11610,112
20240801,145500,3683547210,11610,11610,11610,11610,7
20240801,145400,3683465940,11610,11610,11610,11610,180
20240801,145300,3681376140,11610,11610,11610,11610,119
20240801,145200,3679994550,11650,11650,11650,11650,2
20240801,145100,3679971250,11660,11660,11660,11660,1
20240801,145000,3679959590,11670,11670,11670,11670,275
20240801,144900,3676750340,11660,11660,11660,11660,85
20240801,144800,3675759240,11590,11590,11590,11590,5
20240801,144700,3675701290,11590,11600,11600,11590,84
20240801,144600,3674727200,11600,11600,11600,11600,383
20240801,144500,3670284400,11600,11600,11600,11600,104
20240801,144400,3669078000,11600,11610,11610,11600,243
20240801,144300,3666258960,11600,11610,11610,11600,418
20240801,144200,3661406010,11660,11660,11660,11660,3
20240801,144100,3661371030,11660,11620,11660,11610,122
20240801,144000,3659954160,11610,11610,11610,11610,0
20240801,143900,3659954160,11610,11610,11610,11610,0
20240801,143800,3659954160,11610,11610,11610,11610,0
20240801,143700,3659954160,11610,11650,11650,11610,1118
20240801,143600,3646929500,11650,11620,11650,11620,115
20240801,143500,3645590230,11620,11610,11620,11600,778
20240801,143400,3636560630,11620,11620,11620,11620,13
20240801,143300,3636409570,11650,11640,11650,11640,341
20240801,143200,3632438510,11640,11680,11680,11640,1505
20240801,143100,3614888580,11720,11720,11720,11680,6
20240801,143000,3614818420,11670,11670,11670,11670,0
20240801,142900,3614818420,11670,11670,11670,11670,0
20240801,142800,3614818420,11670,11670,11670,11670,264
20240801,142700,3611737540,11670,11690,11690,11670,217
20240801,142600,3609204490,11680,11680,11680,11680,19
20240801,142500,3608982570,11770,11770,11770,11770,34
20240801,142400,3608582390,11790,11790,11790,11790,91
20240801,142300,3607509500,11790,11790,11790,11790,0
20240801,142200,3607509500,11790,11780,11790,11780,339
20240801,142100,3603514720,11790,11790,11790,11790,0
20240801,142000,3603514720,11790,11800,11800,11790,118
20240801,141900,3602122350,11800,11670,11800,11670,1569
20240801,141800,3583638570,11650,11650,11650,11650,131
20240801,141700,3582112420,11640,11640,11640,11640,0
20240801,141600,3582112420,11640,11640,11640,11640,10
20240801,141500,3581996020,11630,11630,11630,11630,188
20240801,141400,3579809580,11630,11630,11630,11630,0
20240801,141300,3579809580,11630,11650,11660,11630,38
20240801,141200,3579366820,11650,11650,11650,11650,3
20240801,141100,3579331870,11630,11630,11630,11630,5
20240801,141000,3579273720,11630,11660,11660,11610,251
20240801,140900,3576359210,11610,11710,11710,11610,96
20240801,140800,3575243650,11610,11610,11610,11610,0
20240801,140700,3575243650,11610,11700,11700,11610,1648
20240801,140600,3556059940,11700,11690,11700,11690,79
20240801,140500,3555135740,11650,11710,11710,11650,377
20240801,140400,3550738680,11690,11690,11690,11690,0
20240801,140300,3550738680,11690,11700,11700,11690,815
20240801,140200,3541203190,11700,11690,11700,11690,4
20240801,140100,3541156420,11700,11700,11700,11680,234
20240801,140000,3538418850,11800,11720,11800,11720,870
20240801,135900,3528222370,11720,11710,11720,11710,336
20240801,135800,3524287050,11710,11720,11720,11710,82
20240801,135700,3523326280,11710,11710,11710,11710,0
20240801,135600,3523326280,11710,11660,11710,11660,300
20240801,135500,3519820340,11660,11660,11660,11660,0
20240801,135400,3519820340,11660,11700,11700,11660,556
20240801,135300,3513336950,11700,11700,11700,11700,0
20240801,135200,3513336950,11700,11700,11700,11700,43
20240801,135100,3512833850,11700,11710,11710,11700,212
20240801,135000,3510353350,11710,11710,11710,11700,80
20240801,134900,3509416850,11700,11730,11730,11700,350
20240801,134800,3505321760,11740,11750,11750,11740,128
20240801,134700,3503817780,11750,11800,11850,11750,1452
20240801,134600,3486703660,11850,11810,11850,11810,301
20240801,134500,3483136850,11800,11800,11880,11800,260
20240801,134400,3480068050,11800,11830,11890,11760,1465
20240801,134300,3462758740,11830,11860,11920,11830,2275
20240801,134200,3435799190,11920,11900,11920,11850,879
20240801,134100,3425335700,11850,11830,11910,11830,152
20240801,134000,3423526850,11820,11800,11920,11800,3422
20240801,133900,3382890080,11830,11700,11830,11700,3801
20240801,133800,3338070310,11680,11680,11680,11670,1030
20240801,133700,3326039930,11670,11690,11690,11670,184
20240801,133600,3323890620,11670,11680,11680,11670,1014
20240801,133500,3312047230,11690,11690,11690,11680,1049
20240801,133400,3299784430,11690,11750,11750,11680,432
20240801,133300,3294710620,11670,11660,11760,11660,3317
20240801,133200,3255767180,11670,11630,11700,11630,298
20240801,133100,3252284970,11620,11650,11670,11620,479
20240801,133000,3246703360,11650,11660,11660,11650,604
20240801,132900,3239660750,11660,11600,11660,11600,1311
20240801,132800,3224404470,11600,11610,11660,11600,1243
20240801,132700,3209953650,11640,11620,11650,11600,1018
20240801,132600,3198100160,11600,11570,11620,11550,2961
20240801,132500,3163751510,11550,11530,11550,11530,787
20240801,132400,3154673660,11530,11530,11530,11530,0
20240801,132300,3154673660,11530,11530,11530,11530,0
20240801,132200,3154673660,11530,11530,11530,11530,1
20240801,132100,3154662130,11570,11540,11570,11530,1286
20240801,132000,3139793790,11530,11520,11570,11520,248
20240801,131900,3136926560,11560,11510,11560,11510,2722
20240801,131800,3105500100,11510,11510,11530,11500,1610
20240801,131700,3086962050,11500,11510,11540,11500,324
20240801,131600,3083233260,11500,11500,11510,11500,13
20240801,131500,3083083750,11500,11500,11500,11480,602
20240801,131400,3076160770,11480,11500,11560,11480,937
20240801,131300,3065389060,11500,11570,11570,11500,743
20240801,131200,3056842940,11480,11570,11580,11480,211
20240801,131100,3054419710,11590,11530,11590,11530,1609
20240801,131000,3035801210,11540,11540,11540,11540,601
20240801,130900,3028865670,11530,11500,11530,11500,1495
20240801,130800,3011652770,11500,11460,11500,11460,1511
20240801,130700,2994294690,11460,11450,11460,11430,2203
20240801,130600,2969103430,11450,11450,11450,11450,739
20240801,130500,2960641880,11460,11460,11460,11460,26
20240801,130400,2960343920,11460,11460,11460,11460,341
20240801,130300,2956436060,11460,11460,11460,11460,409
20240801,130200,2951748920,11480,11450,11480,11450,1493
20240801,130100,2934636950,11430,11440,11440,11430,1210
20240801,130000,2920802650,11440,11440,11440,11440,100
20240801,125900,2919658650,11430,11470,11470,11430,1031
20240801,125800,2907834360,11460,11440,11460,11440,1179
20240801,125700,2894328770,11440,11420,11440,11420,669
20240801,125600,2886683180,11410,11410,11410,11410,150
20240801,125500,2884971680,11430,11430,11440,11420,278
20240801,125400,2881793600,11430,11410,11440,11410,909
20240801,125300,2871411760,11400,11400,11400,11390,458
20240801,125200,2866192560,11410,11410,11410,11410,0
20240801,125100,2866192560,11410,11410,11410,11400,332
20240801,125000,2862406750,11410,11400,11410,11390,303
20240801,124900,2858953460,11400,11380,11400,11380,961
20240801,124800,2848010310,11380,11370,11380,11360,517
20240801,124700,2842130880,11360,11340,11360,11340,437
20240801,124600,2837169580,11340,11330,11340,11330,356
20240801,124500,2833134440,11330,11300,11330,11300,2510
20240801,124400,2804723350,11300,11290,11300,11290,413
20240801,124300,2800058940,11310,11310,11320,11310,196
20240801,124200,2797841890,11320,11290,11320,11280,799
20240801,124100,2788805520,11280,11270,11280,11270,632
20240801,124000,2781681940,11270,11240,11270,11240,163
20240801,123900,2779846820,11270,11270,11270,11270,50
20240801,123800,2779283320,11280,11280,11280,11280,290
20240801,123700,2776012120,11200,11250,11250,11200,2197
20240801,123600,2751332360,11260,11260,11260,11260,109
20240801,123500,2750105020,11290,11300,11300,11290,8
20240801,123400,2750014690,11270,11300,11300,11270,109
20240801,123300,2748783830,11300,11300,11300,11300,369
20240801,123200,2744614130,11300,11270,11300,11270,472
20240801,123100,2739281440,11280,11300,11300,11280,153
20240801,123000,2737554660,11320,11300,11320,11280,429
20240801,122900,2732706620,11300,11310,11310,11300,276
20240801,122800,2729586200,11310,11270,11310,11270,2710
20240801,122700,2698998040,11270,11250,11270,11250,432
20240801,122600,2694135650,11240,11230,11240,11230,390
20240801,122500,2689752850,11240,11220,11240,11220,412
20240801,122400,2685127900,11220,11210,11220,11210,1014
20240801,122300,2673759520,11210,11210,11210,11210,627
20240801,122200,2666730850,11210,11200,11210,11200,387
20240801,122100,2662396440,11200,11200,11200,11200,215
20240801,122000,2659988440,11190,11190,11190,11190,0
20240801,121900,2659988440,11190,11200,11200,11190,110
20240801,121800,2658756540,11200,11200,11200,11200,0
20240801,121700,2658756540,11200,11190,11200,11190,3
20240801,121600,2658722960,11180,11180,11180,11180,476
20240801,121500,2653401280,11190,11190,11200,11180,270
20240801,121400,2650380420,11190,11180,11190,11180,414
20240801,121300,2645749390,11180,11180,11180,11180,5
20240801,121200,2645693490,11180,11180,11180,11180,60
20240801,121100,2645022690,11180,11180,11180,11180,125
20240801,121000,2643625190,11180,11180,11180,11180,40
20240801,120900,2643177990,11160,11180,11180,11160,155
20240801,120800,2641448090,11150,11160,11160,11150,90
20240801,120700,2640444580,11150,11150,11150,11150,0
20240801,120600,2640444580,11150,11150,11150,11150,989
20240801,120500,2629417230,11150,11150,11150,11150,200
20240801,120400,2627187230,11180,11180,11180,11180,0
20240801,120300,2627187230,11180,11170,11180,11170,360
20240801,120200,2623164720,11170,11160,11170,11160,623
20240801,120100,2616206110,11160,11130,11160,11130,3052
20240801,120000,2582197090,11130,11120,11130,11120,1269
20240801,115900,2568077750,11120,11120,11120,11120,577
20240801,115800,2561661510,11120,11100,11120,11100,1536
20240801,115700,2544599310,11090,11090,11090,11090,195
20240801,115600,2542436760,11070,11090,11090,11070,36
20240801,115500,2542037600,11060,11060,11060,11060,1
20240801,115400,2542026540,11050,11090,11090,11050,1023
20240801,115300,2530712800,11090,11090,11090,11090,37
20240801,115200,2530302470,11090,11090,11090,11090,6
20240801,115100,2530235930,11090,11080,11090,11080,219
20240801,115000,2527808220,11080,11080,11080,11080,0
20240801,114900,2527808220,11080,11080,11080,11080,256
20240801,114800,2524971740,11080,11080,11080,11080,1
20240801,114700,2524960660,11080,11080,11080,11080,152
20240801,114600,2523276500,11070,11070,11070,11070,37
20240801,114500,2522866910,11070,11080,11080,11070,176
20240801,114400,2520917980,11070,11070,11070,11070,131
20240801,114300,2519467810,11050,11070,11080,11040,2346
20240801,114200,2493541940,11060,11080,11080,11050,653
20240801,114100,2486320280,11060,11060,11070,11050,2595
20240801,114000,2457603460,11070,11090,11090,11070,964
20240801,113900,2446923510,11090,11090,11090,11090,0
20240801,113800,2446923510,11090,11100,11100,11090,306
20240801,113700,2443528470,11100,11100,11100,11100,0
20240801,113600,2443528470,11100,11100,11100,11100,935
20240801,113500,2433149970,11100,11100,11120,11100,311
20240801,113400,2429697850,11100,11150,11150,11100,676
20240801,113300,2422191350,11150,11150,11150,11150,10
20240801,113200,2422079850,11150,11120,11150,11120,142
20240801,113100,2420498180,11130,11100,11130,11100,102
20240801,113000,2419365930,11140,11140,11140,11140,1
20240801,112900,2419354790,11100,11070,11100,11070,388
20240801,112800,2415048200,11050,11090,11090,11050,1607
20240801,112700,2397261540,11100,11100,11100,11100,15
20240801,112600,2397095040,11100,11090,11100,11090,250
20240801,112500,2394321540,11100,11110,11120,11090,2747
20240801,112400,2363830950,11120,11120,11120,11120,64
20240801,112300,2363119270,11120,11130,11130,11120,748
20240801,112200,2354799820,11160,11160,11160,11160,300
20240801,112100,2351451820,11140,11150,11150,11140,398
20240801,112000,2347016420,11170,11170,11170,11170,79
20240801,111900,2346133990,11160,11160,11160,11160,74
20240801,111800,2345308150,11160,11160,11160,11160,103
20240801,111700,2344158670,11170,11150,11170,11150,42
20240801,111600,2343689730,11160,11130,11160,11130,2
20240801,111500,2343667440,11170,11140,11170,11140,96
20240801,111400,2342595430,11130,11140,11140,11130,359
20240801,111300,2338599750,11170,11150,11170,11150,32
20240801,111200,2338242910,11150,11140,11180,11130,590
20240801,111100,2331664530,11140,11190,11190,11140,1048
20240801,111000,2319975610,11140,11180,11180,11140,1821
20240801,110900,2299633560,11170,11130,11180,11130,1712
20240801,110800,2280503330,11130,11100,11130,11080,1435
20240801,110700,2264577530,11100,11110,11120,11080,1448
20240801,110600,2248499070,11120,11100,11120,11080,1708
20240801,110500,2229566850,11080,11040,11100,11030,4212
20240801,110400,2182948410,11040,11040,11040,11030,552
20240801,110300,2176859830,11010,11060,11060,11000,1041
20240801,110200,2165404340,11010,11040,11050,11000,2203
20240801,110100,2141152600,11010,11000,11020,11000,3100
20240801,110000,2107036460,11000,11050,11070,11000,2111
20240801,105900,2083778140,11090,11100,11100,11050,106
20240801,105800,2082604590,11100,11090,11100,11010,162
20240801,105700,2080811230,11010,11000,11040,10990,916
20240801,105600,2070724660,11000,11000,11000,11000,12
20240801,105500,2070592660,10980,11000,11000,10980,2009
20240801,105400,2048499940,11000,11060,11070,11000,556
20240801,105300,2042357740,11060,11020,11060,11000,1499
20240801,105200,2025838200,11020,10990,11020,10960,1322
20240801,105100,2011297210,10980,11070,11070,10980,4736
20240801,105000,1959133320,11040,11070,11070,11040,1977
20240801,104900,1937279000,11060,11050,11060,11050,501
20240801,104800,1931742940,11050,11120,11120,10990,4983
20240801,104700,1876852990,11070,11200,11200,11070,4576
20240801,104600,1825980210,11140,11200,11200,11140,1377
20240801,104500,1810635270,11150,11240,11240,11140,2585
20240801,104400,1781711560,11290,11230,11340,11200,3214
20240801,104300,1745607610,11240,11190,11240,11140,4910
20240801,104200,1690746350,11200,10910,11200,10910,3916
20240801,104100,1647497380,10910,11070,11070,10910,8888
20240801,104000,1549663540,11070,11160,11160,11070,6873
20240801,103900,1473402580,11190,11190,11190,11150,2431
20240801,103800,1446259640,11190,11250,11250,11190,879
20240801,103700,1436412930,11250,11200,11250,11190,2063
20240801,103600,1413321440,11190,11210,11260,11190,3624
20240801,103500,1372739100,11260,11260,11270,11190,9005
20240801,103400,1271837930,11270,11280,11280,11260,632
20240801,103300,1264716520,11280,11280,11280,11280,1060
20240801,103200,1252759720,11290,11290,11290,11290,849
20240801,103100,1243174510,11290,11290,11290,11280,580
20240801,103000,1236627010,11290,11360,11360,11290,8742
20240801,102900,1137794230,11400,11390,11400,11390,4773
20240801,102800,1083422540,11390,11420,11420,11350,1131
20240801,102700,1070573450,11420,11380,11420,11380,1037
20240801,102600,1058770910,11360,11340,11360,11340,638
20240801,102500,1051530970,11340,11340,11340,11340,2105
20240801,102400,1027660270,11300,11380,11380,11300,6894
20240801,102300,949423700,11380,11390,11390,11360,3803
20240801,102200,906150360,11390,11480,11480,11390,3637
20240801,102100,864566200,11450,11550,11550,11450,17620
20240801,102000,661853980,11560,11580,11580,11560,4051
20240801,101900,614982560,11580,11580,11580,11580,10
20240801,101800,614866760,11590,11590,11610,11590,193
20240801,101700,612629690,11590,11590,11590,11590,0
20240801,101600,612629690,11590,11590,11590,11590,100
20240801,101500,611470690,11610,11610,11610,11610,0
20240801,101400,611470690,11610,11610,11610,11610,259
20240801,101300,608463700,11590,11630,11630,11590,685
20240801,101200,600521270,11600,11600,11600,11600,3
20240801,101100,600486470,11600,11600,11600,11600,102
20240801,101000,599303270,11610,11610,11610,11610,239
20240801,100900,596528480,11610,11610,11610,11610,100
20240801,100800,595367480,11610,11610,11610,11610,0
20240801,100700,595367480,11610,11620,11630,11600,407
20240801,100600,590643170,11630,11630,11630,11630,7
20240801,100500,590561760,11620,11620,11620,11620,0
20240801,100400,590561760,11620,11620,11620,11620,510
20240801,100300,584635560,11620,11610,11620,11610,353
20240801,100200,580534700,11600,11600,11600,11600,90
20240801,100100,579490700,11580,11580,11580,11580,3
20240801,100000,579455960,11580,11580,11580,11580,0
20240801,095900,579455960,11580,11590,11590,11580,252
20240801,095800,576535360,11590,11600,11600,11590,210
20240801,095700,574101360,11590,11590,11590,11590,100
20240801,095600,572942360,11590,11590,11590,11590,5
20240801,095500,572884410,11590,11580,11590,11570,150
20240801,095400,571146610,11570,11580,11580,11570,1025
20240801,095300,559283560,11630,11630,11630,11630,111
20240801,095200,557992630,11630,11630,11630,11580,215
20240801,095100,555500340,11630,11630,11630,11630,10
20240801,095000,555384040,11630,11630,11630,11630,5
20240801,094900,555325890,11630,11630,11630,11630,0
20240801,094800,555325890,11630,11630,11630,11630,70
20240801,094700,554511790,11630,11600,11630,11590,231
20240801,094600,551834320,11630,11630,11630,11630,7
20240801,094500,551752910,11630,11630,11630,11630,0
20240801,094400,551752910,11630,11630,11630,11630,0
20240801,094300,551752910,11630,11630,11630,11630,22
20240801,094200,551497050,11580,11580,11580,11580,0
20240801,094100,551497050,11580,11590,11590,11580,245
20240801,094000,548659840,11580,11590,11590,11580,500
20240801,093900,542869740,11570,11640,11640,11570,4
20240801,093800,542823330,11570,11580,11590,11570,328
20240801,093700,539024600,11550,11560,11560,11550,101
20240801,093600,537857050,11540,11560,11570,11540,394
20240801,093500,533300530,11530,11550,11550,11530,1432
20240801,093400,516773700,11550,11630,11630,11550,4684
20240801,093300,462504320,11620,11620,11620,11620,246
20240801,093200,459645800,11620,11630,11660,11620,288
20240801,093100,456294970,11630,11630,11630,11630,57
20240801,093000,455632060,11630,11620,11670,11620,803
20240801,092900,446301140,11620,11650,11650,11620,1589
20240801,092800,427814600,11640,11640,11650,11630,364
20240801,092700,423576150,11640,11680,11680,11640,281
20240801,092600,420301610,11640,11640,11640,11630,3064
20240801,092500,384657380,11630,11690,11690,11630,291
20240801,092400,381265470,11710,11710,11710,11710,134
20240801,092300,379696330,11710,11710,11710,11710,586
20240801,092200,372834270,11710,11630,11710,11630,200
20240801,092100,370495170,11630,11710,11710,11630,590
20240801,092000,363622170,11710,11710,11710,11710,200
20240801,091900,361280170,11710,11700,11710,11700,752
20240801,091800,352474430,11700,11700,11700,11700,1000
20240801,091700,340774430,11700,11670,11700,11670,1010
20240801,091600,328976290,11630,11630,11660,11630,313
20240801,091500,325329070,11650,11650,11650,11650,100
20240801,091400,324164070,11630,11620,11630,11620,364
20240801,091300,319931000,11620,11600,11620,11570,1020
20240801,091200,308096340,11570,11570,11570,11570,255
20240801,091100,305145990,11510,11610,11610,11510,7438
20240801,091000,219194970,11660,11700,11700,11600,4054
20240801,090900,172097650,11700,11680,11700,11640,1920
20240801,090800,149722790,11680,11710,11710,11670,394
20240801,090700,145113740,11710,11730,11760,11710,944
20240801,090600,134048090,11770,11750,11770,11720,792
20240801,090500,124731960,11750,11710,11760,11710,537
20240801,090400,118440520,11660,11770,11780,11660,4269
20240801,090300,68541690,11680,11770,11770,11680,629
20240801,090200,61161720,11640,11760,11860,11640,2465
20240801,090100,32268390,11860,11870,11870,11860,43
20240801,090000,31758390,11750,11900,11900,11750,2680