KissMeData/033170/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,191400,501398220,1169,1169,1169,1169,5970
20240801,191300,501398220,1169,1169,1169,1169,0
20240801,191200,501398220,1169,1169,1169,1169,0
20240801,191100,501398220,1169,1169,1169,1169,0
20240801,191000,501398220,1169,1169,1169,1169,0
20240801,190900,501398220,1169,1169,1169,1169,0
20240801,190800,501398220,1169,1169,1169,1169,0
20240801,190700,501398220,1169,1169,1169,1169,0
20240801,190600,501398220,1169,1169,1169,1169,0
20240801,190500,501398220,1169,1169,1169,1169,0
20240801,190400,501398220,1169,1169,1169,1169,0
20240801,190300,501398220,1169,1169,1169,1169,0
20240801,190200,501398220,1169,1169,1169,1169,0
20240801,190100,501398220,1169,1169,1169,1169,0
20240801,190000,501398220,1169,1169,1169,1169,0
20240801,185900,501398220,1169,1169,1169,1169,0
20240801,185800,501398220,1169,1169,1169,1169,0
20240801,185700,501398220,1169,1169,1169,1169,0
20240801,185600,501398220,1169,1169,1169,1169,0
20240801,185500,501398220,1169,1169,1169,1169,0
20240801,185400,501398220,1169,1169,1169,1169,0
20240801,185300,501398220,1169,1169,1169,1169,0
20240801,185200,501398220,1169,1169,1169,1169,0
20240801,185100,501398220,1169,1169,1169,1169,0
20240801,185000,501398220,1169,1169,1169,1169,0
20240801,184900,501398220,1169,1169,1169,1169,0
20240801,184800,501398220,1169,1169,1169,1169,0
20240801,184700,501398220,1169,1169,1169,1169,0
20240801,184600,501398220,1169,1169,1169,1169,0
20240801,184500,501398220,1169,1169,1169,1169,0
20240801,184400,501398220,1169,1169,1169,1169,5970
20240801,184300,501398220,1169,1169,1169,1169,0
20240801,184200,501398220,1169,1169,1169,1169,0
20240801,184100,501398220,1169,1169,1169,1169,0
20240801,184000,501398220,1169,1169,1169,1169,0
20240801,183900,501398220,1169,1169,1169,1169,0
20240801,183800,501398220,1169,1169,1169,1169,0
20240801,183700,501398220,1169,1169,1169,1169,0
20240801,183600,501398220,1169,1169,1169,1169,0
20240801,183500,501398220,1169,1169,1169,1169,0
20240801,183400,501398220,1169,1169,1169,1169,0
20240801,183300,501398220,1169,1169,1169,1169,0
20240801,183200,501398220,1169,1169,1169,1169,0
20240801,183100,501398220,1169,1169,1169,1169,0
20240801,183000,501398220,1169,1169,1169,1169,0
20240801,182900,501398220,1169,1169,1169,1169,0
20240801,182800,501398220,1169,1169,1169,1169,0
20240801,182700,501398220,1169,1169,1169,1169,0
20240801,182600,501398220,1169,1169,1169,1169,0
20240801,182500,501398220,1169,1169,1169,1169,0
20240801,182400,501398220,1169,1169,1169,1169,0
20240801,182300,501398220,1169,1169,1169,1169,0
20240801,182200,501398220,1169,1169,1169,1169,0
20240801,182100,501398220,1169,1169,1169,1169,0
20240801,182000,501398220,1169,1169,1169,1169,0
20240801,181900,501398220,1169,1169,1169,1169,0
20240801,181800,501398220,1169,1169,1169,1169,0
20240801,181700,501398220,1169,1169,1169,1169,0
20240801,181600,501398220,1169,1169,1169,1169,0
20240801,181500,501398220,1169,1169,1169,1169,0
20240801,181400,501398220,1169,1169,1169,1169,5970
20240801,181300,501398220,1169,1169,1169,1169,0
20240801,181200,501398220,1169,1169,1169,1169,0
20240801,181100,501398220,1169,1169,1169,1169,0
20240801,181000,501398220,1169,1169,1169,1169,0
20240801,180900,501398220,1169,1169,1169,1169,0
20240801,180800,501398220,1169,1169,1169,1169,0
20240801,180700,501398220,1169,1169,1169,1169,0
20240801,180600,501398220,1169,1169,1169,1169,0
20240801,180500,501398220,1169,1169,1169,1169,0
20240801,180400,501398220,1169,1169,1169,1169,0
20240801,180300,501398220,1169,1169,1169,1169,0
20240801,180200,501398220,1169,1169,1169,1169,0
20240801,180100,501398220,1169,1169,1169,1169,0
20240801,180000,501398220,1169,1169,1169,1169,0
20240801,175900,501398220,1169,1169,1169,1169,0
20240801,175800,501398220,1169,1169,1169,1169,0
20240801,175700,501398220,1169,1169,1169,1169,0
20240801,175600,501398220,1169,1169,1169,1169,0
20240801,175500,501398220,1169,1169,1169,1169,0
20240801,175400,501398220,1169,1169,1169,1169,0
20240801,175300,501398220,1169,1169,1169,1169,0
20240801,175200,501398220,1169,1169,1169,1169,0
20240801,175100,501398220,1169,1169,1169,1169,0
20240801,175000,501398220,1169,1169,1169,1169,0
20240801,174900,501398220,1169,1169,1169,1169,0
20240801,174800,501398220,1169,1169,1169,1169,0
20240801,174700,501398220,1169,1169,1169,1169,0
20240801,174600,501398220,1169,1169,1169,1169,0
20240801,174500,501398220,1169,1169,1169,1169,0
20240801,174400,501398220,1169,1169,1169,1169,5970
20240801,174300,501398220,1169,1169,1169,1169,0
20240801,174200,501398220,1169,1169,1169,1169,0
20240801,174100,501398220,1169,1169,1169,1169,0
20240801,174000,501398220,1169,1169,1169,1169,0
20240801,173900,501398220,1169,1169,1169,1169,0
20240801,173800,501398220,1169,1169,1169,1169,0
20240801,173700,501398220,1169,1169,1169,1169,0
20240801,173600,501398220,1169,1169,1169,1169,0
20240801,173500,501398220,1169,1169,1169,1169,0
20240801,173400,501398220,1169,1169,1169,1169,0
20240801,173300,501398220,1169,1169,1169,1169,0
20240801,173200,501398220,1169,1169,1169,1169,0
20240801,173100,501398220,1169,1169,1169,1169,0
20240801,173000,501398220,1169,1169,1169,1169,0
20240801,172900,501398220,1169,1169,1169,1169,0
20240801,172800,501398220,1169,1169,1169,1169,0
20240801,172700,501398220,1169,1169,1169,1169,0
20240801,172600,501398220,1169,1169,1169,1169,0
20240801,172500,501398220,1169,1169,1169,1169,0
20240801,172400,501398220,1169,1169,1169,1169,0
20240801,172300,501398220,1169,1169,1169,1169,0
20240801,172200,501398220,1169,1169,1169,1169,0
20240801,172100,501398220,1169,1169,1169,1169,0
20240801,172000,501398220,1169,1169,1169,1169,0
20240801,171900,501398220,1169,1169,1169,1169,0
20240801,171800,501398220,1169,1169,1169,1169,0
20240801,171700,501398220,1169,1169,1169,1169,0
20240801,171600,501398220,1169,1169,1169,1169,0
20240801,171500,501398220,1169,1169,1169,1169,0
20240801,171400,501398220,1169,1169,1169,1169,5970
20240801,171300,501398220,1169,1169,1169,1169,0
20240801,171200,501398220,1169,1169,1169,1169,0
20240801,171100,501398220,1169,1169,1169,1169,0
20240801,171000,501398220,1169,1169,1169,1169,0
20240801,170900,501398220,1169,1169,1169,1169,0
20240801,170800,501398220,1169,1169,1169,1169,0
20240801,170700,501398220,1169,1169,1169,1169,0
20240801,170600,501398220,1169,1169,1169,1169,0
20240801,170500,501398220,1169,1169,1169,1169,0
20240801,170400,501398220,1169,1169,1169,1169,0
20240801,170300,501398220,1169,1169,1169,1169,0
20240801,170200,501398220,1169,1169,1169,1169,0
20240801,170100,501398220,1169,1169,1169,1169,0
20240801,170000,501398220,1169,1169,1169,1169,0
20240801,165900,501398220,1169,1169,1169,1169,0
20240801,165800,501398220,1169,1169,1169,1169,0
20240801,165700,501398220,1169,1169,1169,1169,0
20240801,165600,501398220,1169,1169,1169,1169,0
20240801,165500,501398220,1169,1169,1169,1169,0
20240801,165400,501398220,1169,1169,1169,1169,0
20240801,165300,501398220,1169,1169,1169,1169,0
20240801,165200,501398220,1169,1169,1169,1169,0
20240801,165100,501398220,1169,1169,1169,1169,0
20240801,165000,501398220,1169,1169,1169,1169,0
20240801,164900,501398220,1169,1169,1169,1169,0
20240801,164800,501398220,1169,1169,1169,1169,0
20240801,164700,501398220,1169,1169,1169,1169,0
20240801,164600,501398220,1169,1169,1169,1169,0
20240801,164500,501398220,1169,1169,1169,1169,0
20240801,164400,501398220,1169,1169,1169,1169,5970
20240801,164300,501398220,1169,1169,1169,1169,0
20240801,164200,501398220,1169,1169,1169,1169,0
20240801,164100,501398220,1169,1169,1169,1169,0
20240801,164000,501398220,1169,1169,1169,1169,0
20240801,163900,501398220,1169,1169,1169,1169,0
20240801,163800,501398220,1169,1169,1169,1169,0
20240801,163700,501398220,1169,1169,1169,1169,0
20240801,163600,501398220,1169,1169,1169,1169,0
20240801,163500,501398220,1169,1169,1169,1169,0
20240801,163400,501398220,1169,1169,1169,1169,0
20240801,163300,501398220,1169,1169,1169,1169,0
20240801,163200,501398220,1169,1169,1169,1169,0
20240801,163100,501398220,1169,1169,1169,1169,0
20240801,163000,501398220,1169,1169,1169,1169,0
20240801,162900,501398220,1169,1169,1169,1169,0
20240801,162800,501398220,1169,1169,1169,1169,0
20240801,162700,501398220,1169,1169,1169,1169,0
20240801,162600,501398220,1169,1169,1169,1169,0
20240801,162500,501398220,1169,1169,1169,1169,0
20240801,162400,501398220,1169,1169,1169,1169,0
20240801,162300,501398220,1169,1169,1169,1169,0
20240801,162200,501398220,1169,1169,1169,1169,0
20240801,162100,501398220,1169,1169,1169,1169,0
20240801,162000,501398220,1169,1169,1169,1169,0
20240801,161900,501398220,1169,1169,1169,1169,0
20240801,161800,501398220,1169,1169,1169,1169,0
20240801,161700,501398220,1169,1169,1169,1169,0
20240801,161600,501398220,1169,1169,1169,1169,0
20240801,161500,501398220,1169,1169,1169,1169,0
20240801,161400,501398220,1169,1169,1169,1169,5970
20240801,161300,501398220,1169,1169,1169,1169,0
20240801,161200,501398220,1169,1169,1169,1169,0
20240801,161100,501398220,1169,1169,1169,1169,0
20240801,161000,501398220,1169,1169,1169,1169,0
20240801,160900,501398220,1169,1169,1169,1169,0
20240801,160800,501398220,1169,1169,1169,1169,0
20240801,160700,501398220,1169,1169,1169,1169,0
20240801,160600,501398220,1169,1169,1169,1169,0
20240801,160500,501398220,1169,1169,1169,1169,0
20240801,160400,501398220,1169,1169,1169,1169,0
20240801,160300,501398220,1169,1169,1169,1169,0
20240801,160200,501398220,1169,1169,1169,1169,0
20240801,160100,501398220,1169,1169,1169,1169,0
20240801,160000,501398220,1169,1169,1169,1169,0
20240801,155900,501398220,1169,1169,1169,1169,0
20240801,155800,501398220,1169,1169,1169,1169,0
20240801,155700,501398220,1169,1169,1169,1169,0
20240801,155600,501398220,1169,1169,1169,1169,0
20240801,155500,501398220,1169,1169,1169,1169,0
20240801,155400,501398220,1169,1169,1169,1169,0
20240801,155300,501398220,1169,1169,1169,1169,0
20240801,155200,501398220,1169,1169,1169,1169,0
20240801,155100,501398220,1169,1169,1169,1169,0
20240801,155000,501398220,1169,1169,1169,1169,0
20240801,154900,501398220,1169,1169,1169,1169,0
20240801,154800,501398220,1169,1169,1169,1169,0
20240801,154700,501398220,1169,1169,1169,1169,0
20240801,154600,501398220,1169,1169,1169,1169,0
20240801,154500,501398220,1169,1169,1169,1169,0
20240801,154400,501398220,1169,1169,1169,1169,5970
20240801,154300,501398220,1169,1169,1169,1169,0
20240801,154200,501398220,1169,1169,1169,1169,0
20240801,154100,501398220,1169,1169,1169,1169,0
20240801,154000,501398220,1169,1169,1169,1169,0
20240801,153900,501398220,1169,1169,1169,1169,0
20240801,153800,501398220,1169,1169,1169,1169,0
20240801,153700,501398220,1169,1169,1169,1169,0
20240801,153600,501398220,1169,1169,1169,1169,0
20240801,153500,501398220,1169,1169,1169,1169,0
20240801,153400,501398220,1169,1169,1169,1169,0
20240801,153300,501398220,1169,1169,1169,1169,0
20240801,153200,501398220,1169,1169,1169,1169,0
20240801,153100,501398220,1169,1169,1169,1169,0
20240801,153000,501398220,1169,1169,1169,1169,5970
20240801,152900,494419290,1169,1169,1169,1169,0
20240801,152800,494419290,1169,1169,1169,1169,0
20240801,152700,494419290,1169,1169,1169,1169,0
20240801,152600,494419290,1169,1169,1169,1169,0
20240801,152500,494419290,1169,1169,1169,1169,0
20240801,152400,494419290,1169,1169,1169,1169,0
20240801,152300,494419290,1169,1169,1169,1169,0
20240801,152200,494419290,1169,1169,1169,1169,0
20240801,152100,494419290,1169,1169,1169,1169,0
20240801,152000,494419290,1169,1169,1169,1169,0
20240801,151900,494419290,1169,1169,1169,1169,5
20240801,151800,494413445,1171,1171,1171,1169,1066
20240801,151700,493166179,1171,1171,1171,1171,2869
20240801,151600,489806580,1171,1171,1171,1171,1
20240801,151500,489805409,1171,1172,1172,1171,6
20240801,151400,489798378,1172,1172,1172,1172,0
20240801,151300,489798378,1172,1171,1172,1170,108
20240801,151200,489671920,1172,1172,1172,1172,0
20240801,151100,489671920,1172,1172,1172,1172,0
20240801,151000,489671920,1172,1172,1172,1172,50
20240801,150900,489613320,1172,1172,1172,1172,0
20240801,150800,489613320,1172,1170,1172,1170,4
20240801,150700,489608638,1170,1170,1170,1170,601
20240801,150600,488905468,1172,1172,1172,1172,30
20240801,150500,488870308,1170,1170,1170,1170,170
20240801,150400,488671408,1170,1170,1170,1170,0
20240801,150300,488671408,1170,1170,1170,1170,0
20240801,150200,488671408,1170,1170,1170,1170,0
20240801,150100,488671408,1170,1170,1170,1170,2000
20240801,150000,486331408,1170,1171,1171,1170,3000
20240801,145900,482820696,1171,1171,1171,1171,1086
20240801,145800,481548990,1171,1171,1171,1171,1
20240801,145700,481547819,1171,1171,1171,1171,870
20240801,145600,480529049,1171,1172,1172,1171,2002
20240801,145500,478183941,1172,1172,1172,1172,0
20240801,145400,478183941,1172,1173,1173,1172,25
20240801,145300,478154621,1173,1173,1173,1173,0
20240801,145200,478154621,1173,1173,1173,1173,0
20240801,145100,478154621,1173,1173,1173,1173,302
20240801,145000,477800375,1173,1173,1173,1173,0
20240801,144900,477800375,1173,1173,1173,1173,225
20240801,144800,477536450,1173,1173,1173,1173,100
20240801,144700,477419150,1172,1172,1172,1172,98
20240801,144600,477304294,1173,1173,1173,1173,0
20240801,144500,477304294,1173,1173,1173,1173,20
20240801,144400,477280834,1173,1173,1173,1173,1
20240801,144300,477279661,1173,1173,1173,1173,300
20240801,144200,476927761,1173,1173,1173,1173,0
20240801,144100,476927761,1173,1173,1173,1173,0
20240801,144000,476927761,1173,1172,1173,1172,113
20240801,143900,476795222,1172,1172,1172,1172,20
20240801,143800,476771782,1173,1173,1173,1173,0
20240801,143700,476771782,1173,1173,1173,1173,9
20240801,143600,476761225,1173,1173,1173,1173,1000
20240801,143500,475588225,1173,1173,1173,1173,0
20240801,143400,475588225,1173,1173,1173,1173,0
20240801,143300,475588225,1173,1173,1173,1173,1
20240801,143200,475587052,1172,1172,1172,1172,0
20240801,143100,475587052,1172,1172,1172,1172,215
20240801,143000,475335072,1172,1172,1172,1172,0
20240801,142900,475335072,1172,1172,1172,1172,0
20240801,142800,475335072,1172,1172,1172,1172,50
20240801,142700,475276472,1172,1172,1172,1172,200
20240801,142600,475042072,1173,1173,1173,1173,0
20240801,142500,475042072,1173,1173,1173,1173,10
20240801,142400,475030342,1173,1173,1173,1173,0
20240801,142300,475030342,1173,1173,1173,1173,0
20240801,142200,475030342,1173,1173,1173,1173,20
20240801,142100,475006882,1173,1173,1173,1173,0
20240801,142000,475006882,1173,1173,1173,1173,3
20240801,141900,475003363,1174,1176,1176,1174,101
20240801,141800,474884787,1172,1172,1172,1172,0
20240801,141700,474884787,1172,1172,1172,1172,0
20240801,141600,474884787,1172,1172,1172,1172,506
20240801,141500,474291755,1174,1174,1174,1174,94
20240801,141400,474181399,1176,1176,1176,1176,0
20240801,141300,474181399,1176,1176,1176,1176,1
20240801,141200,474180223,1174,1174,1174,1174,4
20240801,141100,474175527,1176,1176,1176,1176,0
20240801,141000,474175527,1176,1176,1176,1176,0
20240801,140900,474175527,1176,1176,1176,1176,0
20240801,140800,474175527,1176,1176,1176,1176,3
20240801,140700,474171999,1177,1177,1177,1177,7
20240801,140600,474163760,1176,1176,1176,1176,0
20240801,140500,474163760,1176,1176,1176,1176,0
20240801,140400,474163760,1176,1176,1176,1176,0
20240801,140300,474163760,1176,1176,1176,1176,453
20240801,140200,473631032,1176,1176,1176,1176,0
20240801,140100,473631032,1176,1176,1176,1176,0
20240801,140000,473631032,1176,1176,1176,1176,0
20240801,135900,473631032,1176,1177,1177,1176,91
20240801,135800,473524013,1177,1177,1177,1177,7
20240801,135700,473515774,1176,1176,1176,1176,5
20240801,135600,473509894,1176,1176,1176,1176,0
20240801,135500,473509894,1176,1176,1176,1176,45
20240801,135400,473456974,1176,1176,1176,1176,100
20240801,135300,473339374,1176,1176,1176,1176,0
20240801,135200,473339374,1176,1176,1176,1176,0
20240801,135100,473339374,1176,1176,1176,1176,0
20240801,135000,473339374,1176,1176,1176,1176,41
20240801,134900,473291158,1176,1176,1176,1176,1000
20240801,134800,472115158,1176,1176,1176,1176,511
20240801,134700,471514222,1176,1176,1176,1176,0
20240801,134600,471514222,1176,1176,1176,1176,1501
20240801,134500,469749046,1175,1175,1175,1175,500
20240801,134400,469161546,1175,1175,1175,1175,0
20240801,134300,469161546,1175,1175,1175,1175,0
20240801,134200,469161546,1175,1175,1175,1175,233
20240801,134100,468887771,1175,1175,1175,1175,2000
20240801,134000,466537771,1171,1171,1171,1171,3000
20240801,133900,463024771,1171,1171,1171,1171,1007
20240801,133800,461845574,1175,1175,1175,1175,1
20240801,133700,461844399,1171,1171,1171,1171,10
20240801,133600,461832689,1171,1173,1173,1171,6011
20240801,133500,454792269,1175,1175,1175,1175,246
20240801,133400,454503219,1173,1173,1173,1173,85
20240801,133300,454403514,1177,1177,1177,1177,0
20240801,133200,454403514,1177,1177,1177,1177,0
20240801,133100,454403514,1177,1177,1177,1177,0
20240801,133000,454403514,1177,1177,1177,1177,0
20240801,132900,454403514,1177,1177,1177,1177,0
20240801,132800,454403514,1177,1177,1177,1177,0
20240801,132700,454403514,1177,1177,1177,1177,0
20240801,132600,454403514,1177,1177,1177,1177,40
20240801,132500,454356434,1174,1174,1174,1174,10
20240801,132400,454344694,1174,1174,1174,1174,2500
20240801,132300,451409694,1177,1177,1177,1177,22
20240801,132200,451383800,1174,1174,1174,1174,0
20240801,132100,451383800,1174,1174,1174,1174,0
20240801,132000,451383800,1174,1178,1178,1174,105
20240801,131900,451260190,1178,1178,1178,1178,0
20240801,131800,451260190,1178,1178,1178,1178,0
20240801,131700,451260190,1178,1178,1178,1178,0
20240801,131600,451260190,1178,1178,1178,1178,6
20240801,131500,451253122,1178,1178,1178,1178,0
20240801,131400,451253122,1178,1178,1178,1178,100
20240801,131300,451135322,1178,1178,1178,1178,5
20240801,131200,451129432,1174,1174,1174,1174,0
20240801,131100,451129432,1174,1174,1174,1174,0
20240801,131000,451129432,1174,1178,1178,1174,2
20240801,130900,451127080,1177,1177,1177,1177,39
20240801,130800,451081177,1177,1177,1177,1177,0
20240801,130700,451081177,1177,1177,1177,1177,1
20240801,130600,451080000,1171,1171,1171,1171,0
20240801,130500,451080000,1171,1177,1177,1171,3000
20240801,130400,447560559,1178,1178,1178,1178,0
20240801,130300,447560559,1178,1177,1178,1177,220
20240801,130200,447301419,1178,1178,1178,1178,0
20240801,130100,447301419,1178,1178,1178,1178,200
20240801,130000,447065819,1178,1178,1178,1178,0
20240801,125900,447065819,1178,1178,1178,1178,0
20240801,125800,447065819,1178,1177,1178,1177,13
20240801,125700,447050508,1177,1177,1177,1177,0
20240801,125600,447050508,1177,1177,1177,1177,111
20240801,125500,446919861,1178,1178,1178,1178,10
20240801,125400,446908081,1178,1178,1178,1178,652
20240801,125300,446140025,1177,1177,1177,1177,1
20240801,125200,446138848,1177,1178,1178,1177,1065
20240801,125100,444884444,1178,1178,1178,1178,1410
20240801,125000,443223464,1177,1177,1177,1177,0
20240801,124900,443223464,1177,1177,1177,1177,0
20240801,124800,443223464,1177,1178,1178,1177,42
20240801,124700,443174029,1178,1178,1178,1178,400
20240801,124600,442702829,1178,1178,1178,1178,0
20240801,124500,442702829,1178,1178,1178,1178,0
20240801,124400,442702829,1178,1178,1178,1178,0
20240801,124300,442702829,1178,1178,1178,1178,500
20240801,124200,442113829,1177,1176,1177,1176,1700
20240801,124100,440114429,1176,1176,1176,1176,500
20240801,124000,439526429,1176,1176,1176,1176,10
20240801,123900,439514669,1175,1174,1175,1174,353
20240801,123800,439100062,1174,1174,1174,1174,1
20240801,123700,439098888,1174,1174,1174,1174,25
20240801,123600,439069538,1174,1174,1174,1174,85
20240801,123500,438969748,1174,1174,1174,1174,1
20240801,123400,438968574,1174,1174,1174,1174,0
20240801,123300,438968574,1174,1174,1174,1174,100
20240801,123200,438851174,1174,1174,1174,1174,0
20240801,123100,438851174,1174,1175,1175,1174,510
20240801,123000,438251934,1174,1174,1174,1174,1
20240801,122900,438250760,1174,1174,1174,1174,0
20240801,122800,438250760,1174,1174,1174,1174,0
20240801,122700,438250760,1174,1174,1174,1174,0
20240801,122600,438250760,1174,1174,1174,1174,0
20240801,122500,438250760,1174,1174,1174,1174,4
20240801,122400,438246064,1175,1175,1175,1175,0
20240801,122300,438246064,1175,1175,1175,1175,0
20240801,122200,438246064,1175,1175,1175,1175,0
20240801,122100,438246064,1175,1175,1175,1175,0
20240801,122000,438246064,1175,1175,1175,1175,0
20240801,121900,438246064,1175,1175,1175,1175,0
20240801,121800,438246064,1175,1175,1175,1175,0
20240801,121700,438246064,1175,1175,1175,1175,0
20240801,121600,438246064,1175,1175,1175,1175,0
20240801,121500,438246064,1175,1175,1175,1175,10
20240801,121400,438234314,1177,1177,1177,1177,0
20240801,121300,438234314,1177,1177,1177,1177,0
20240801,121200,438234314,1177,1176,1177,1176,1714
20240801,121100,436216991,1172,1172,1172,1172,0
20240801,121000,436216991,1172,1172,1172,1172,0
20240801,120900,436216991,1172,1172,1172,1172,0
20240801,120800,436216991,1172,1175,1175,1172,24
20240801,120700,436188860,1172,1174,1174,1172,20
20240801,120600,436165396,1175,1175,1175,1175,140
20240801,120500,436000896,1176,1176,1176,1176,0
20240801,120400,436000896,1176,1176,1176,1176,0
20240801,120300,436000896,1176,1178,1178,1176,2
20240801,120200,435998542,1178,1178,1178,1178,1
20240801,120100,435997364,1178,1175,1178,1175,2200
20240801,120000,433406364,1177,1177,1177,1177,0
20240801,115900,433406364,1177,1177,1177,1177,0
20240801,115800,433406364,1177,1177,1178,1177,303
20240801,115700,433049632,1178,1178,1178,1178,0
20240801,115600,433049632,1178,1178,1178,1178,0
20240801,115500,433049632,1178,1178,1178,1178,0
20240801,115400,433049632,1178,1178,1178,1178,0
20240801,115300,433049632,1178,1178,1178,1178,1
20240801,115200,433048454,1178,1178,1178,1178,2161
20240801,115100,430502796,1178,1178,1178,1178,150
20240801,115000,430326096,1178,1178,1178,1178,50
20240801,114900,430267196,1178,1178,1178,1178,1000
20240801,114800,429089196,1178,1178,1178,1178,10
20240801,114700,429077416,1177,1177,1177,1177,0
20240801,114600,429077416,1177,1175,1177,1175,2550
20240801,114500,426079418,1175,1175,1175,1175,0
20240801,114400,426079418,1175,1175,1175,1175,0
20240801,114300,426079418,1175,1175,1175,1175,0
20240801,114200,426079418,1175,1174,1175,1174,31
20240801,114100,426043023,1175,1175,1175,1175,10
20240801,114000,426031273,1175,1175,1175,1175,610
20240801,113900,425314523,1175,1175,1175,1175,100
20240801,113800,425197023,1175,1175,1175,1175,100
20240801,113700,425079523,1174,1174,1174,1174,0
20240801,113600,425079523,1174,1174,1174,1174,0
20240801,113500,425079523,1174,1174,1174,1174,0
20240801,113400,425079523,1174,1174,1174,1174,726
20240801,113300,424227199,1174,1174,1174,1174,0
20240801,113200,424227199,1174,1174,1174,1174,0
20240801,113100,424227199,1174,1171,1174,1171,1056
20240801,113000,422990530,1174,1174,1174,1174,0
20240801,112900,422990530,1174,1174,1174,1174,0
20240801,112800,422990530,1174,1174,1174,1174,101
20240801,112700,422871956,1173,1171,1173,1171,379
20240801,112600,422427989,1173,1173,1173,1173,0
20240801,112500,422427989,1173,1173,1173,1173,10
20240801,112400,422416259,1173,1173,1173,1173,400
20240801,112300,421947059,1173,1173,1173,1173,0
20240801,112200,421947059,1173,1171,1173,1171,51
20240801,112100,421887238,1172,1172,1172,1172,2
20240801,112000,421884894,1172,1172,1172,1172,0
20240801,111900,421884894,1172,1172,1172,1172,11
20240801,111800,421872002,1173,1173,1173,1173,500
20240801,111700,421285502,1173,1173,1173,1173,1
20240801,111600,421284329,1172,1172,1172,1172,0
20240801,111500,421284329,1172,1172,1172,1172,85
20240801,111400,421184709,1172,1172,1172,1172,0
20240801,111300,421184709,1172,1172,1172,1172,1
20240801,111200,421183537,1172,1172,1172,1172,10
20240801,111100,421171817,1172,1172,1172,1172,0
20240801,111000,421171817,1172,1172,1172,1172,374
20240801,110900,420733489,1172,1172,1172,1172,50
20240801,110800,420674889,1172,1172,1172,1172,0
20240801,110700,420674889,1172,1172,1172,1172,100
20240801,110600,420557689,1171,1171,1172,1171,2138
20240801,110500,418052091,1169,1169,1169,1169,0
20240801,110400,418052091,1169,1169,1169,1169,20
20240801,110300,418028711,1169,1169,1169,1169,100
20240801,110200,417911811,1169,1169,1169,1169,100
20240801,110100,417794911,1169,1169,1169,1169,0
20240801,110000,417794911,1169,1169,1169,1169,25
20240801,105900,417765686,1169,1169,1169,1169,0
20240801,105800,417765686,1169,1169,1169,1169,0
20240801,105700,417765686,1169,1169,1169,1169,0
20240801,105600,417765686,1169,1169,1169,1169,0
20240801,105500,417765686,1169,1169,1169,1169,0
20240801,105400,417765686,1169,1172,1172,1169,513
20240801,105300,417165983,1169,1171,1171,1169,4183
20240801,105200,412270266,1173,1173,1173,1173,1
20240801,105100,412269093,1172,1170,1172,1170,1082
20240801,105000,411000991,1170,1171,1171,1170,50
20240801,104900,410942451,1172,1172,1172,1172,0
20240801,104800,410942451,1172,1172,1172,1172,2
20240801,104700,410940107,1171,1171,1171,1171,10
20240801,104600,410928397,1170,1170,1170,1170,0
20240801,104500,410928397,1170,1170,1170,1170,89
20240801,104400,410824267,1170,1170,1170,1170,650
20240801,104300,410063767,1172,1172,1172,1172,853
20240801,104200,409064051,1171,1171,1171,1171,0
20240801,104100,409064051,1171,1171,1171,1171,0
20240801,104000,409064051,1171,1171,1171,1171,1
20240801,103900,409062880,1171,1171,1171,1171,13
20240801,103800,409047657,1171,1171,1171,1171,0
20240801,103700,409047657,1171,1171,1171,1171,252
20240801,103600,408752565,1171,1170,1171,1170,121
20240801,103500,408610975,1171,1171,1171,1171,6
20240801,103400,408603949,1170,1170,1170,1170,122
20240801,103300,408461209,1169,1169,1169,1169,22
20240801,103200,408435491,1170,1168,1170,1168,538
20240801,103100,407807105,1168,1168,1168,1168,100
20240801,103000,407690305,1168,1168,1168,1168,189
20240801,102900,407469553,1168,1170,1170,1167,10920
20240801,102800,394707739,1170,1173,1173,1170,824
20240801,102700,393743650,1170,1171,1171,1170,921
20240801,102600,392665231,1171,1171,1171,1171,445
20240801,102500,392144136,1171,1171,1171,1171,1338
20240801,102400,390577338,1171,1172,1175,1171,2216
20240801,102300,387982247,1171,1171,1175,1171,472
20240801,102200,387429326,1171,1172,1172,1171,843
20240801,102100,386441337,1176,1172,1176,1172,429
20240801,102000,385938525,1172,1175,1175,1172,12
20240801,101900,385924455,1176,1176,1176,1176,2
20240801,101800,385922103,1176,1173,1176,1173,403
20240801,101700,385449375,1176,1174,1177,1172,3971
20240801,101600,380791728,1179,1175,1179,1174,1182
20240801,101500,379403915,1174,1179,1179,1174,889
20240801,101400,378358493,1176,1178,1178,1175,6637
20240801,101300,370548570,1179,1180,1180,1179,1925
20240801,101200,368278953,1180,1180,1180,1180,280
20240801,101100,367948553,1180,1186,1186,1180,94
20240801,101000,367837627,1186,1187,1187,1180,4096
20240801,100900,363004191,1182,1182,1182,1182,0
20240801,100800,363004191,1182,1182,1182,1182,100
20240801,100700,362885991,1182,1187,1187,1182,232
20240801,100600,362611747,1182,1180,1188,1180,7553
20240801,100500,353676169,1183,1183,1183,1181,207
20240801,100400,353431688,1183,1183,1183,1183,10
20240801,100300,353419858,1183,1183,1183,1183,1
20240801,100200,353418675,1180,1181,1183,1180,444
20240801,100100,352894738,1181,1182,1183,1180,1109
20240801,100000,351585993,1182,1180,1182,1180,7783
20240801,095900,342401949,1180,1180,1180,1180,1
20240801,095800,342400769,1180,1180,1180,1179,812
20240801,095700,341443381,1180,1180,1180,1180,2000
20240801,095600,339083381,1180,1180,1180,1180,1
20240801,095500,339082201,1180,1179,1180,1179,1200
20240801,095400,337667201,1180,1180,1180,1180,1659
20240801,095300,335709581,1181,1184,1184,1181,1889
20240801,095200,333478271,1184,1182,1184,1181,3139
20240801,095100,329770260,1184,1183,1184,1183,659
20240801,095000,328990563,1185,1185,1185,1185,7
20240801,094900,328982268,1185,1185,1185,1185,0
20240801,094800,328982268,1185,1183,1185,1182,101
20240801,094700,328862879,1182,1184,1184,1182,314
20240801,094600,328491131,1184,1184,1184,1184,0
20240801,094500,328491131,1184,1185,1186,1181,350
20240801,094400,328077362,1181,1183,1183,1181,659
20240801,094300,327298489,1182,1182,1182,1182,1961
20240801,094200,324980587,1182,1185,1185,1182,2368
20240801,094100,322177231,1187,1186,1187,1185,1011
20240801,094000,320978674,1186,1182,1186,1181,23235
20240801,093900,293510896,1182,1182,1182,1182,5
20240801,093800,293504986,1181,1182,1182,1181,1213
20240801,093700,292072136,1181,1183,1183,1181,7852
20240801,093600,282796688,1187,1183,1187,1183,501
20240801,093500,282203801,1182,1182,1182,1182,1800
20240801,093400,280076201,1182,1183,1183,1182,1564
20240801,093300,278227533,1182,1187,1187,1182,309
20240801,093200,277861993,1185,1189,1189,1185,6269
20240801,093100,270411590,1183,1185,1185,1183,3456
20240801,093000,266320749,1185,1190,1190,1185,626
20240801,092900,265578478,1190,1190,1190,1190,684
20240801,092800,264764518,1190,1190,1190,1190,0
20240801,092700,264764518,1190,1190,1190,1190,14
20240801,092600,264747858,1190,1189,1190,1189,11544
20240801,092500,251019948,1189,1189,1189,1187,1948
20240801,092400,248705612,1189,1192,1192,1189,1685
20240801,092300,246700552,1189,1189,1189,1188,407
20240801,092200,246216630,1189,1190,1192,1189,1106
20240801,092100,244898530,1190,1191,1192,1190,514
20240801,092000,244286855,1190,1193,1193,1188,1139
20240801,091900,242931460,1193,1192,1193,1190,2317
20240801,091800,240171030,1190,1193,1193,1190,682
20240801,091700,239359156,1190,1190,1190,1190,305
20240801,091600,238996206,1190,1195,1195,1186,2051
20240801,091500,236556435,1195,1192,1195,1192,5079
20240801,091400,230488815,1191,1189,1191,1189,7305
20240801,091300,221796009,1189,1190,1190,1184,2122
20240801,091200,219275694,1190,1185,1190,1184,7937
20240801,091100,209859951,1185,1188,1190,1185,5164
20240801,091000,203734102,1189,1189,1189,1183,3031
20240801,090900,200146744,1183,1194,1194,1183,16802
20240801,090800,180240775,1185,1183,1195,1183,3721
20240801,090700,175836110,1190,1198,1200,1180,18205
20240801,090600,154172373,1199,1209,1209,1195,6873
20240801,090500,145935166,1209,1214,1214,1203,24790
20240801,090400,116015196,1214,1204,1214,1201,26997
20240801,090300,83413816,1204,1188,1206,1180,21230
20240801,090200,58055159,1180,1179,1188,1178,12598
20240801,090100,43151815,1179,1176,1180,1169,23341
20240801,090000,15737344,1176,1168,1176,1168,13460